date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2015-01-02 13:00:00,2.67,2.7,2.66,2.68,673700.0,2.67,2.7,2.66,2.68,673700.0
2015-01-02 13:30:00,2.68,2.7,2.66,2.69,1042100.0,2.68,2.7,2.66,2.69,1042100.0
2015-01-02 14:00:00,2.68,2.7,2.68,2.7,171700.0,2.68,2.7,2.68,2.7,171700.0
2015-01-02 14:30:00,2.69,2.7,2.68,2.69,236300.0,2.69,2.7,2.68,2.69,236300.0
2015-01-02 15:00:00,2.69,2.72,2.69,2.7,1343600.0,2.69,2.72,2.69,2.7,1343600.0
2015-01-02 15:30:00,2.7,2.72,2.69,2.7,992900.0,2.7,2.72,2.69,2.7,992900.0
2015-01-05 09:30:00,2.67,2.68,2.64,2.66,1242800.0,2.67,2.68,2.64,2.66,1242800.0
2015-01-05 10:00:00,2.66,2.68,2.66,2.67,774200.0,2.66,2.68,2.66,2.67,774200.0
2015-01-05 10:30:00,2.67,2.67,2.64,2.64,950200.0,2.67,2.67,2.64,2.64,950200.0
2015-01-05 11:00:00,2.64,2.67,2.64,2.67,545300.0,2.64,2.67,2.64,2.67,545300.0
2015-01-05 11:30:00,2.67,2.7,2.66,2.69,801700.0,2.67,2.7,2.66,2.69,801700.0
2015-01-05 12:00:00,2.68,2.69,2.65,2.67,612200.0,2.68,2.69,2.65,2.67,612200.0
2015-01-05 12:30:00,2.67,2.67,2.65,2.66,180200.0,2.67,2.67,2.65,2.66,180200.0
2015-01-05 13:00:00,2.66,2.67,2.65,2.65,278300.0,2.66,2.67,2.65,2.65,278300.0
2015-01-05 13:30:00,2.65,2.66,2.65,2.66,259600.0,2.65,2.66,2.65,2.66,259600.0
2015-01-05 14:00:00,2.66,2.66,2.65,2.66,385000.0,2.66,2.66,2.65,2.66,385000.0
2015-01-05 14:30:00,2.66,2.66,2.65,2.66,203200.0,2.66,2.66,2.65,2.66,203200.0
2015-01-05 15:00:00,2.66,2.67,2.65,2.66,675700.0,2.66,2.67,2.65,2.66,675700.0
2015-01-05 15:30:00,2.66,2.66,2.65,2.66,1342200.0,2.66,2.66,2.65,2.66,1342200.0
2015-01-06 09:30:00,2.65,2.66,2.61,2.62,1678200.0,2.65,2.66,2.61,2.62,1678200.0
2015-01-06 10:00:00,2.62,2.65,2.61,2.65,1097100.0,2.62,2.65,2.61,2.65,1097100.0
2015-01-06 10:30:00,2.65,2.65,2.63,2.63,338100.0,2.65,2.65,2.63,2.63,338100.0
2015-01-06 11:00:00,2.63,2.64,2.63,2.64,522700.0,2.63,2.64,2.63,2.64,522700.0
2015-01-06 11:30:00,2.63,2.64,2.6,2.6,1149600.0,2.63,2.64,2.6,2.6,1149600.0
2015-01-06 12:00:00,2.6,2.61,2.55,2.56,1571500.0,2.6,2.61,2.55,2.56,1571500.0
2015-01-06 12:30:00,2.56,2.59,2.55,2.58,665800.0,2.56,2.59,2.55,2.58,665800.0
2015-01-06 13:00:00,2.58,2.58,2.55,2.58,944000.0,2.58,2.58,2.55,2.58,944000.0
2015-01-06 13:30:00,2.58,2.59,2.57,2.59,361300.0,2.58,2.59,2.57,2.59,361300.0
2015-01-06 14:00:00,2.58,2.6,2.58,2.6,468600.0,2.58,2.6,2.58,2.6,468600.0
2015-01-06 14:30:00,2.6,2.61,2.59,2.6,479700.0,2.6,2.61,2.59,2.6,479700.0
2015-01-06 15:00:00,2.61,2.61,2.58,2.6,679900.0,2.61,2.61,2.58,2.6,679900.0
2015-01-06 15:30:00,2.6,2.63,2.59,2.62,1906200.0,2.6,2.63,2.59,2.62,1906200.0
2015-01-07 09:30:00,2.63,2.65,2.59,2.6,1011300.0,2.63,2.65,2.59,2.6,1011300.0
2015-01-07 10:00:00,2.6,2.61,2.59,2.59,387400.0,2.6,2.61,2.59,2.59,387400.0
2015-01-07 10:30:00,2.6,2.6,2.55,2.55,894500.0,2.6,2.6,2.55,2.55,894500.0
2015-01-07 11:00:00,2.55,2.58,2.55,2.56,790800.0,2.55,2.58,2.55,2.56,790800.0
2015-01-07 11:30:00,2.56,2.58,2.56,2.58,875000.0,2.56,2.58,2.56,2.58,875000.0
2015-01-07 12:00:00,2.58,2.59,2.57,2.58,511200.0,2.58,2.59,2.57,2.58,511200.0
2015-01-07 12:30:00,2.58,2.59,2.58,2.58,262100.0,2.58,2.59,2.58,2.58,262100.0
2015-01-07 13:00:00,2.59,2.59,2.58,2.59,287200.0,2.59,2.59,2.58,2.59,287200.0
2015-01-07 13:30:00,2.59,2.59,2.57,2.58,491000.0,2.59,2.59,2.57,2.58,491000.0
2015-01-07 14:00:00,2.57,2.6,2.56,2.6,660700.0,2.57,2.6,2.56,2.6,660700.0
2015-01-07 14:30:00,2.6,2.6,2.58,2.58,671300.0,2.6,2.6,2.58,2.58,671300.0
2015-01-07 15:00:00,2.59,2.59,2.54,2.54,2193800.0,2.59,2.59,2.54,2.54,2193800.0
2015-01-07 15:30:00,2.54,2.59,2.54,2.59,2759000.0,2.54,2.59,2.54,2.59,2759000.0
2015-01-08 09:30:00,2.59,2.61,2.56,2.58,1497900.0,2.59,2.61,2.56,2.58,1497900.0
2015-01-08 10:00:00,2.57,2.58,2.57,2.58,449200.0,2.57,2.58,2.57,2.58,449200.0
2015-01-08 10:30:00,2.58,2.62,2.57,2.62,834500.0,2.58,2.62,2.57,2.62,834500.0
2015-01-08 11:00:00,2.62,2.62,2.6,2.6,560500.0,2.62,2.62,2.6,2.6,560500.0
2015-01-08 11:30:00,2.6,2.65,2.6,2.63,1304700.0,2.6,2.65,2.6,2.63,1304700.0
2015-01-08 12:00:00,2.63,2.64,2.62,2.63,385800.0,2.63,2.64,2.62,2.63,385800.0
2015-01-08 12:30:00,2.62,2.63,2.62,2.63,514500.0,2.62,2.63,2.62,2.63,514500.0
2015-01-08 13:00:00,2.62,2.63,2.62,2.63,341300.0,2.62,2.63,2.62,2.63,341300.0
2015-01-08 13:30:00,2.62,2.63,2.62,2.62,165200.0,2.62,2.63,2.62,2.62,165200.0
2015-01-08 14:00:00,2.62,2.64,2.62,2.64,496400.0,2.62,2.64,2.62,2.64,496400.0
2015-01-08 14:30:00,2.64,2.64,2.62,2.63,351600.0,2.64,2.64,2.62,2.63,351600.0
2015-01-08 15:00:00,2.63,2.64,2.62,2.62,468100.0,2.63,2.64,2.62,2.62,468100.0
2015-01-08 15:30:00,2.63,2.63,2.61,2.61,2344800.0,2.63,2.63,2.61,2.61,2344800.0
2015-01-09 09:30:00,2.63,2.63,2.59,2.6,645200.0,2.63,2.63,2.59,2.6,645200.0
2015-01-09 10:00:00,2.6,2.63,2.6,2.6,1093100.0,2.6,2.63,2.6,2.6,1093100.0
2015-01-09 10:30:00,2.6,2.61,2.58,2.59,576200.0,2.6,2.61,2.58,2.59,576200.0
2015-01-09 11:00:00,2.59,2.6,2.58,2.6,430400.0,2.59,2.6,2.58,2.6,430400.0
2015-01-09 11:30:00,2.6,2.61,2.59,2.61,675300.0,2.6,2.61,2.59,2.61,675300.0
2015-01-09 12:00:00,2.6,2.62,2.6,2.62,235000.0,2.6,2.62,2.6,2.62,235000.0
2015-01-09 12:30:00,2.61,2.64,2.6,2.63,1708300.0,2.61,2.64,2.6,2.63,1708300.0
2015-01-09 13:00:00,2.62,2.63,2.6,2.61,766000.0,2.62,2.63,2.6,2.61,766000.0
2015-01-09 13:30:00,2.62,2.62,2.61,2.62,182200.0,2.62,2.62,2.61,2.62,182200.0
2015-01-09 14:00:00,2.61,2.62,2.61,2.62,113900.0,2.61,2.62,2.61,2.62,113900.0
2015-01-09 14:30:00,2.62,2.62,2.61,2.62,101800.0,2.62,2.62,2.61,2.62,101800.0
2015-01-09 15:00:00,2.62,2.62,2.61,2.62,263500.0,2.62,2.62,2.61,2.62,263500.0
2015-01-09 15:30:00,2.61,2.63,2.61,2.63,1588700.0,2.61,2.63,2.61,2.63,1588700.0
2015-01-12 09:30:00,2.62,2.64,2.55,2.57,1109500.0,2.62,2.64,2.55,2.57,1109500.0
2015-01-12 10:00:00,2.56,2.59,2.55,2.58,820100.0,2.56,2.59,2.55,2.58,820100.0
2015-01-12 10:30:00,2.58,2.61,2.57,2.6,469500.0,2.58,2.61,2.57,2.6,469500.0
2015-01-12 11:00:00,2.6,2.61,2.56,2.58,842800.0,2.6,2.61,2.56,2.58,842800.0
2015-01-12 11:30:00,2.59,2.59,2.58,2.58,146000.0,2.59,2.59,2.58,2.58,146000.0
2015-01-12 12:00:00,2.58,2.59,2.58,2.58,182600.0,2.58,2.59,2.58,2.58,182600.0
2015-01-12 12:30:00,2.58,2.6,2.58,2.6,254400.0,2.58,2.6,2.58,2.6,254400.0
2015-01-12 13:00:00,2.6,2.6,2.58,2.6,1369600.0,2.6,2.6,2.58,2.6,1369600.0
2015-01-12 13:30:00,2.59,2.6,2.59,2.59,290200.0,2.59,2.6,2.59,2.59,290200.0
2015-01-12 14:00:00,2.6,2.6,2.59,2.59,134300.0,2.6,2.6,2.59,2.59,134300.0
2015-01-12 14:30:00,2.59,2.6,2.59,2.6,433400.0,2.59,2.6,2.59,2.6,433400.0
2015-01-12 15:00:00,2.6,2.61,2.59,2.61,379800.0,2.6,2.61,2.59,2.61,379800.0
2015-01-12 15:30:00,2.61,2.64,2.6,2.64,3050300.0,2.61,2.64,2.6,2.64,3050300.0
2015-01-13 09:30:00,2.64,2.64,2.6,2.62,1174300.0,2.64,2.64,2.6,2.62,1174300.0
2015-01-13 10:00:00,2.62,2.64,2.61,2.64,1383100.0,2.62,2.64,2.61,2.64,1383100.0
2015-01-13 10:30:00,2.64,2.65,2.63,2.65,706300.0,2.64,2.65,2.63,2.65,706300.0
2015-01-13 11:00:00,2.65,2.66,2.64,2.66,776800.0,2.65,2.66,2.64,2.66,776800.0
2015-01-13 11:30:00,2.66,2.66,2.64,2.65,1272100.0,2.66,2.66,2.64,2.65,1272100.0
2015-01-13 12:00:00,2.65,2.65,2.64,2.64,347000.0,2.65,2.65,2.64,2.64,347000.0
2015-01-13 12:30:00,2.64,2.65,2.63,2.65,733200.0,2.64,2.65,2.63,2.65,733200.0
2015-01-13 13:00:00,2.65,2.65,2.64,2.64,705600.0,2.65,2.65,2.64,2.64,705600.0
2015-01-13 13:30:00,2.65,2.65,2.62,2.63,1395700.0,2.65,2.65,2.62,2.63,1395700.0
2015-01-13 14:00:00,2.63,2.63,2.62,2.63,715100.0,2.63,2.63,2.62,2.63,715100.0
2015-01-13 14:30:00,2.63,2.64,2.62,2.64,1212100.0,2.63,2.64,2.62,2.64,1212100.0
2015-01-13 15:00:00,2.64,2.65,2.63,2.65,1389600.0,2.64,2.65,2.63,2.65,1389600.0
2015-01-13 15:30:00,2.65,2.68,2.64,2.66,4121400.0,2.65,2.68,2.64,2.66,4121400.0
2015-01-14 09:30:00,2.6,2.66,2.58,2.63,1202900.0,2.6,2.66,2.58,2.63,1202900.0
2015-01-14 10:00:00,2.63,2.65,2.62,2.64,506900.0,2.63,2.65,2.62,2.64,506900.0
2015-01-14 10:30:00,2.64,2.64,2.62,2.63,250800.0,2.64,2.64,2.62,2.63,250800.0
2015-01-14 11:00:00,2.63,2.63,2.62,2.63,383000.0,2.63,2.63,2.62,2.63,383000.0
2015-01-14 11:30:00,2.62,2.63,2.62,2.62,357600.0,2.62,2.63,2.62,2.62,357600.0
2015-01-14 12:00:00,2.62,2.63,2.6,2.6,561400.0,2.62,2.63,2.6,2.6,561400.0
2015-01-14 12:30:00,2.6,2.61,2.59,2.6,1170100.0,2.6,2.61,2.59,2.6,1170100.0
2015-01-14 13:00:00,2.6,2.61,2.59,2.59,448500.0,2.6,2.61,2.59,2.59,448500.0
2015-01-14 13:30:00,2.59,2.6,2.58,2.58,582900.0,2.59,2.6,2.58,2.58,582900.0
2015-01-14 14:00:00,2.58,2.61,2.58,2.6,1029900.0,2.58,2.61,2.58,2.6,1029900.0
2015-01-14 14:30:00,2.6,2.62,2.6,2.6,770700.0,2.6,2.62,2.6,2.6,770700.0
2015-01-14 15:00:00,2.6,2.61,2.6,2.6,370800.0,2.6,2.61,2.6,2.6,370800.0
2015-01-14 15:30:00,2.6,2.63,2.6,2.62,1653100.0,2.6,2.63,2.6,2.62,1653100.0
2015-01-15 09:30:00,2.62,2.65,2.55,2.57,1808700.0,2.62,2.65,2.55,2.57,1808700.0
2015-01-15 10:00:00,2.56,2.6,2.56,2.6,994200.0,2.56,2.6,2.56,2.6,994200.0
2015-01-15 10:30:00,2.6,2.6,2.57,2.57,862000.0,2.6,2.6,2.57,2.57,862000.0
2015-01-15 11:00:00,2.57,2.58,2.56,2.56,472800.0,2.57,2.58,2.56,2.56,472800.0
2015-01-15 11:30:00,2.56,2.57,2.56,2.56,457400.0,2.56,2.57,2.56,2.56,457400.0
2015-01-15 12:00:00,2.56,2.57,2.56,2.56,760700.0,2.56,2.57,2.56,2.56,760700.0
2015-01-15 12:30:00,2.56,2.57,2.55,2.55,922300.0,2.56,2.57,2.55,2.55,922300.0
2015-01-15 13:00:00,2.56,2.56,2.55,2.55,404000.0,2.56,2.56,2.55,2.55,404000.0
2015-01-15 13:30:00,2.56,2.56,2.52,2.53,1144600.0,2.56,2.56,2.52,2.53,1144600.0
2015-01-15 14:00:00,2.52,2.53,2.5,2.5,1106800.0,2.52,2.53,2.5,2.5,1106800.0
2015-01-15 14:30:00,2.5,2.52,2.5,2.51,1612200.0,2.5,2.52,2.5,2.51,1612200.0
2015-01-15 15:00:00,2.5,2.52,2.49,2.52,3159400.0,2.5,2.52,2.49,2.52,3159400.0
2015-01-15 15:30:00,2.52,2.52,2.5,2.52,3233900.0,2.52,2.52,2.5,2.52,3233900.0
2015-01-16 09:30:00,2.52,2.53,2.47,2.47,1761800.0,2.52,2.53,2.47,2.47,1761800.0
2015-01-16 10:00:00,2.47,2.5,2.47,2.48,2053500.0,2.47,2.5,2.47,2.48,2053500.0
2015-01-16 10:30:00,2.48,2.5,2.47,2.48,1639200.0,2.48,2.5,2.47,2.48,1639200.0
2015-01-16 11:00:00,2.49,2.49,2.44,2.44,2491300.0,2.49,2.49,2.44,2.44,2491300.0
2015-01-16 11:30:00,2.44,2.46,2.41,2.43,4387700.0,2.44,2.46,2.41,2.43,4387700.0
2015-01-16 12:00:00,2.42,2.43,2.41,2.41,1184700.0,2.42,2.43,2.41,2.41,1184700.0
2015-01-16 12:30:00,2.42,2.44,2.41,2.43,1194800.0,2.42,2.44,2.41,2.43,1194800.0
2015-01-16 13:00:00,2.43,2.45,2.42,2.43,1486900.0,2.43,2.45,2.42,2.43,1486900.0
2015-01-16 13:30:00,2.44,2.44,2.43,2.44,782000.0,2.44,2.44,2.43,2.44,782000.0
2015-01-16 14:00:00,2.44,2.44,2.42,2.42,1374700.0,2.44,2.44,2.42,2.42,1374700.0
2015-01-16 14:30:00,2.42,2.43,2.41,2.42,1637400.0,2.42,2.43,2.41,2.42,1637400.0
2015-01-16 15:00:00,2.42,2.43,2.4,2.42,3578400.0,2.42,2.43,2.4,2.42,3578400.0
2015-01-16 15:30:00,2.41,2.42,2.39,2.39,5519900.0,2.41,2.42,2.39,2.39,5519900.0
2015-01-20 09:30:00,2.39,2.43,2.37,2.37,2968900.0,2.39,2.43,2.37,2.37,2968900.0
2015-01-20 10:00:00,2.38,2.38,2.36,2.37,2810000.0,2.38,2.38,2.36,2.37,2810000.0
2015-01-20 10:30:00,2.37,2.38,2.26,2.26,8182000.0,2.37,2.38,2.26,2.26,8182000.0
2015-01-20 11:00:00,2.27,2.31,2.25,2.3,4288700.0,2.27,2.31,2.25,2.3,4288700.0
2015-01-20 11:30:00,2.29,2.3,2.29,2.29,911700.0,2.29,2.3,2.29,2.29,911700.0
2015-01-20 12:00:00,2.29,2.3,2.25,2.27,3156300.0,2.29,2.3,2.25,2.27,3156300.0
2015-01-20 12:30:00,2.27,2.28,2.25,2.25,2229900.0,2.27,2.28,2.25,2.25,2229900.0
2015-01-20 13:00:00,2.25,2.26,2.21,2.23,4481500.0,2.25,2.26,2.21,2.23,4481500.0
2015-01-20 13:30:00,2.23,2.23,2.21,2.22,1934800.0,2.23,2.23,2.21,2.22,1934800.0
2015-01-20 14:00:00,2.21,2.24,2.19,2.24,3692900.0,2.21,2.24,2.19,2.24,3692900.0
2015-01-20 14:30:00,2.24,2.24,2.21,2.23,2704600.0,2.24,2.24,2.21,2.23,2704600.0
2015-01-20 15:00:00,2.23,2.24,2.2,2.21,3147900.0,2.23,2.24,2.2,2.21,3147900.0
2015-01-20 15:30:00,2.2,2.26,2.2,2.26,11205800.0,2.2,2.26,2.2,2.26,11205800.0
2015-01-21 09:30:00,2.18,2.38,2.14,2.36,5503600.0,2.18,2.38,2.14,2.36,5503600.0
2015-01-21 10:00:00,2.36,2.4,2.34,2.4,3260700.0,2.36,2.4,2.34,2.4,3260700.0
2015-01-21 10:30:00,2.4,2.4,2.29,2.31,5687100.0,2.4,2.4,2.29,2.31,5687100.0
2015-01-21 11:00:00,2.3,2.34,2.29,2.29,5598500.0,2.3,2.34,2.29,2.29,5598500.0
2015-01-21 11:30:00,2.3,2.33,2.27,2.32,2535700.0,2.3,2.33,2.27,2.32,2535700.0
2015-01-21 12:00:00,2.33,2.4,2.32,2.38,2245200.0,2.33,2.4,2.32,2.38,2245200.0
2015-01-21 12:30:00,2.39,2.4,2.36,2.38,1272900.0,2.39,2.4,2.36,2.38,1272900.0
2015-01-21 13:00:00,2.37,2.39,2.37,2.37,1233600.0,2.37,2.39,2.37,2.37,1233600.0
2015-01-21 13:30:00,2.37,2.39,2.32,2.32,2116900.0,2.37,2.39,2.32,2.32,2116900.0
2015-01-21 14:00:00,2.32,2.36,2.31,2.33,1680200.0,2.32,2.36,2.31,2.33,1680200.0
2015-01-21 14:30:00,2.33,2.36,2.32,2.35,1891000.0,2.33,2.36,2.32,2.35,1891000.0
2015-01-21 15:00:00,2.34,2.4,2.34,2.39,3334200.0,2.34,2.4,2.34,2.39,3334200.0
2015-01-21 15:30:00,2.39,2.45,2.39,2.44,8733700.0,2.39,2.45,2.39,2.44,8733700.0
2015-01-22 09:30:00,2.42,2.46,2.41,2.43,3394800.0,2.42,2.46,2.41,2.43,3394800.0
2015-01-22 10:00:00,2.44,2.46,2.42,2.44,2700600.0,2.44,2.46,2.42,2.44,2700600.0
2015-01-22 10:30:00,2.44,2.45,2.39,2.4,2463500.0,2.44,2.45,2.39,2.4,2463500.0
2015-01-22 11:00:00,2.41,2.43,2.37,2.42,2205100.0,2.41,2.43,2.37,2.42,2205100.0
2015-01-22 11:30:00,2.43,2.44,2.42,2.42,1562600.0,2.43,2.44,2.42,2.42,1562600.0
2015-01-22 12:00:00,2.43,2.46,2.42,2.46,2590100.0,2.43,2.46,2.42,2.46,2590100.0
2015-01-22 12:30:00,2.46,2.5,2.45,2.49,2792800.0,2.46,2.5,2.45,2.49,2792800.0
2015-01-22 13:00:00,2.49,2.5,2.46,2.48,2855900.0,2.49,2.5,2.46,2.48,2855900.0
2015-01-22 13:30:00,2.47,2.48,2.43,2.44,1956700.0,2.47,2.48,2.43,2.44,1956700.0
2015-01-22 14:00:00,2.44,2.48,2.39,2.46,3251500.0,2.44,2.48,2.39,2.46,3251500.0
2015-01-22 14:30:00,2.46,2.48,2.45,2.47,2310500.0,2.46,2.48,2.45,2.47,2310500.0
2015-01-22 15:00:00,2.47,2.5,2.46,2.5,2646600.0,2.47,2.5,2.46,2.5,2646600.0
2015-01-22 15:30:00,2.5,2.5,2.47,2.47,4294200.0,2.5,2.5,2.47,2.47,4294200.0
2015-01-23 09:30:00,2.48,2.5,2.44,2.47,937900.0,2.48,2.5,2.44,2.47,937900.0
2015-01-23 10:00:00,2.47,2.47,2.44,2.45,1020800.0,2.47,2.47,2.44,2.45,1020800.0
2015-01-23 10:30:00,2.45,2.46,2.43,2.44,1138700.0,2.45,2.46,2.43,2.44,1138700.0
2015-01-23 11:00:00,2.44,2.47,2.44,2.44,939800.0,2.44,2.47,2.44,2.44,939800.0
2015-01-23 11:30:00,2.45,2.47,2.44,2.45,902700.0,2.45,2.47,2.44,2.45,902700.0
2015-01-23 12:00:00,2.45,2.46,2.45,2.46,231000.0,2.45,2.46,2.45,2.46,231000.0
2015-01-23 12:30:00,2.46,2.46,2.45,2.46,214300.0,2.46,2.46,2.45,2.46,214300.0
2015-01-23 13:00:00,2.46,2.46,2.45,2.46,237500.0,2.46,2.46,2.45,2.46,237500.0
2015-01-23 13:30:00,2.46,2.46,2.45,2.46,250900.0,2.46,2.46,2.45,2.46,250900.0
2015-01-23 14:00:00,2.46,2.46,2.45,2.45,201600.0,2.46,2.46,2.45,2.45,201600.0
2015-01-23 14:30:00,2.46,2.46,2.45,2.46,799500.0,2.46,2.46,2.45,2.46,799500.0
2015-01-23 15:00:00,2.46,2.46,2.45,2.46,1241300.0,2.46,2.46,2.45,2.46,1241300.0
2015-01-23 15:30:00,2.46,2.46,2.45,2.46,2366000.0,2.46,2.46,2.45,2.46,2366000.0
2015-01-26 09:30:00,2.44,2.49,2.44,2.46,1367600.0,2.44,2.49,2.44,2.46,1367600.0
2015-01-26 10:00:00,2.45,2.46,2.45,2.45,276900.0,2.45,2.46,2.45,2.45,276900.0
2015-01-26 10:30:00,2.46,2.55,2.45,2.54,3371800.0,2.46,2.55,2.45,2.54,3371800.0
2015-01-26 11:00:00,2.54,2.58,2.51,2.54,8704800.0,2.54,2.58,2.51,2.54,8704800.0
2015-01-26 11:30:00,2.54,2.58,2.54,2.57,2484900.0,2.54,2.58,2.54,2.57,2484900.0
2015-01-26 12:00:00,2.57,2.58,2.55,2.58,1438400.0,2.57,2.58,2.55,2.58,1438400.0
2015-01-26 12:30:00,2.58,2.59,2.57,2.58,1372200.0,2.58,2.59,2.57,2.58,1372200.0
2015-01-26 13:00:00,2.59,2.59,2.58,2.58,764700.0,2.59,2.59,2.58,2.58,764700.0
2015-01-26 13:30:00,2.59,2.6,2.58,2.6,1502100.0,2.59,2.6,2.58,2.6,1502100.0
2015-01-26 14:00:00,2.6,2.64,2.59,2.6,3795100.0,2.6,2.64,2.59,2.6,3795100.0
2015-01-26 14:30:00,2.6,2.62,2.59,2.61,2330500.0,2.6,2.62,2.59,2.61,2330500.0
2015-01-26 15:00:00,2.61,2.64,2.6,2.64,2530300.0,2.61,2.64,2.6,2.64,2530300.0
2015-01-26 15:30:00,2.64,2.64,2.61,2.61,5494900.0,2.64,2.64,2.61,2.61,5494900.0
2015-01-27 09:30:00,2.58,2.65,2.56,2.63,2398000.0,2.58,2.65,2.56,2.63,2398000.0
2015-01-27 10:00:00,2.64,2.72,2.63,2.7,5089300.0,2.64,2.72,2.63,2.7,5089300.0
2015-01-27 10:30:00,2.71,2.77,2.69,2.75,4800800.0,2.71,2.77,2.69,2.75,4800800.0
2015-01-27 11:00:00,2.76,2.84,2.74,2.8,4421600.0,2.76,2.84,2.74,2.8,4421600.0
2015-01-27 11:30:00,2.8,2.81,2.75,2.76,2601300.0,2.8,2.81,2.75,2.76,2601300.0
2015-01-27 12:00:00,2.75,2.77,2.7,2.75,6585800.0,2.75,2.77,2.7,2.75,6585800.0
2015-01-27 12:30:00,2.75,2.75,2.72,2.72,2316600.0,2.75,2.75,2.72,2.72,2316600.0
2015-01-27 13:00:00,2.72,2.78,2.72,2.75,2876000.0,2.72,2.78,2.72,2.75,2876000.0
2015-01-27 13:30:00,2.76,2.76,2.72,2.73,3614700.0,2.76,2.76,2.72,2.73,3614700.0
2015-01-27 14:00:00,2.73,2.76,2.72,2.76,1646200.0,2.73,2.76,2.72,2.76,1646200.0
2015-01-27 14:30:00,2.76,2.76,2.73,2.74,1774600.0,2.76,2.76,2.73,2.74,1774600.0
2015-01-27 15:00:00,2.74,2.76,2.71,2.71,3251900.0,2.74,2.76,2.71,2.71,3251900.0
2015-01-27 15:30:00,2.71,2.72,2.7,2.7,8885200.0,2.71,2.72,2.7,2.7,8885200.0
2015-01-28 09:30:00,2.71,2.75,2.65,2.66,2474900.0,2.71,2.75,2.65,2.66,2474900.0
2015-01-28 10:00:00,2.67,2.67,2.62,2.64,2055600.0,2.67,2.67,2.62,2.64,2055600.0
2015-01-28 10:30:00,2.63,2.64,2.6,2.63,1682400.0,2.63,2.64,2.6,2.63,1682400.0
2015-01-28 11:00:00,2.63,2.67,2.61,2.67,1788300.0,2.63,2.67,2.61,2.67,1788300.0
2015-01-28 11:30:00,2.67,2.73,2.65,2.69,2972300.0,2.67,2.73,2.65,2.69,2972300.0
2015-01-28 12:00:00,2.68,2.7,2.68,2.69,857700.0,2.68,2.7,2.68,2.69,857700.0
2015-01-28 12:30:00,2.68,2.69,2.66,2.67,773100.0,2.68,2.69,2.66,2.67,773100.0
2015-01-28 13:00:00,2.67,2.67,2.63,2.63,1633300.0,2.67,2.67,2.63,2.63,1633300.0
2015-01-28 13:30:00,2.63,2.67,2.63,2.66,2080900.0,2.63,2.67,2.63,2.66,2080900.0
2015-01-28 14:00:00,2.66,2.68,2.64,2.65,1507500.0,2.66,2.68,2.64,2.65,1507500.0
2015-01-28 14:30:00,2.65,2.67,2.64,2.66,923200.0,2.65,2.67,2.64,2.66,923200.0
2015-01-28 15:00:00,2.66,2.66,2.63,2.64,1787300.0,2.66,2.66,2.63,2.64,1787300.0
2015-01-28 15:30:00,2.64,2.64,2.61,2.63,3238800.0,2.64,2.64,2.61,2.63,3238800.0
2015-01-29 09:30:00,2.63,2.69,2.61,2.64,1831800.0,2.63,2.69,2.61,2.64,1831800.0
2015-01-29 10:00:00,2.64,2.64,2.53,2.55,1548200.0,2.64,2.64,2.53,2.55,1548200.0
2015-01-29 10:30:00,2.56,2.58,2.51,2.58,1468800.0,2.56,2.58,2.51,2.58,1468800.0
2015-01-29 11:00:00,2.58,2.59,2.55,2.56,1200000.0,2.58,2.59,2.55,2.56,1200000.0
2015-01-29 11:30:00,2.56,2.61,2.56,2.58,1306700.0,2.56,2.61,2.56,2.58,1306700.0
2015-01-29 12:00:00,2.58,2.59,2.55,2.55,1423400.0,2.58,2.59,2.55,2.55,1423400.0
2015-01-29 12:30:00,2.56,2.58,2.55,2.57,729900.0,2.56,2.58,2.55,2.57,729900.0
2015-01-29 13:00:00,2.57,2.6,2.55,2.58,1187800.0,2.57,2.6,2.55,2.58,1187800.0
2015-01-29 13:30:00,2.58,2.61,2.58,2.58,1010600.0,2.58,2.61,2.58,2.58,1010600.0
2015-01-29 14:00:00,2.58,2.61,2.58,2.61,558700.0,2.58,2.61,2.58,2.61,558700.0
2015-01-29 14:30:00,2.6,2.61,2.58,2.6,1115900.0,2.6,2.61,2.58,2.6,1115900.0
2015-01-29 15:00:00,2.61,2.61,2.59,2.6,593100.0,2.61,2.61,2.59,2.6,593100.0
2015-01-29 15:30:00,2.59,2.62,2.58,2.6,3227200.0,2.59,2.62,2.58,2.6,3227200.0
2015-01-30 09:30:00,2.56,2.6,2.56,2.56,762900.0,2.56,2.6,2.56,2.56,762900.0
2015-01-30 10:00:00,2.56,2.57,2.53,2.56,1095100.0,2.56,2.57,2.53,2.56,1095100.0
2015-01-30 10:30:00,2.56,2.57,2.53,2.55,1079300.0,2.56,2.57,2.53,2.55,1079300.0
2015-01-30 11:00:00,2.54,2.56,2.51,2.54,1400900.0,2.54,2.56,2.51,2.54,1400900.0
2015-01-30 11:30:00,2.55,2.57,2.54,2.56,538900.0,2.55,2.57,2.54,2.56,538900.0
2015-01-30 12:00:00,2.56,2.57,2.55,2.55,290200.0,2.56,2.57,2.55,2.55,290200.0
2015-01-30 12:30:00,2.55,2.56,2.54,2.54,345800.0,2.55,2.56,2.54,2.54,345800.0
2015-01-30 13:00:00,2.54,2.56,2.54,2.56,458100.0,2.54,2.56,2.54,2.56,458100.0
2015-01-30 13:30:00,2.55,2.56,2.54,2.56,456100.0,2.55,2.56,2.54,2.56,456100.0
2015-01-30 14:00:00,2.56,2.58,2.55,2.57,1157300.0,2.56,2.58,2.55,2.57,1157300.0
2015-01-30 14:30:00,2.58,2.59,2.56,2.56,1627300.0,2.58,2.59,2.56,2.56,1627300.0
2015-01-30 15:00:00,2.56,2.58,2.56,2.58,891800.0,2.56,2.58,2.56,2.58,891800.0
2015-01-30 15:30:00,2.58,2.58,2.56,2.56,1906100.0,2.58,2.58,2.56,2.56,1906100.0
2015-02-02 09:30:00,2.69,2.75,2.65,2.68,4576700.0,2.69,2.75,2.65,2.68,4576700.0
2015-02-02 10:00:00,2.68,2.68,2.65,2.67,3383200.0,2.68,2.68,2.65,2.67,3383200.0
2015-02-02 10:30:00,2.67,2.72,2.66,2.72,2608900.0,2.67,2.72,2.66,2.72,2608900.0
2015-02-02 11:00:00,2.72,2.72,2.68,2.69,1854900.0,2.72,2.72,2.68,2.69,1854900.0
2015-02-02 11:30:00,2.69,2.7,2.66,2.66,1387600.0,2.69,2.7,2.66,2.66,1387600.0
2015-02-02 12:00:00,2.67,2.69,2.66,2.68,835400.0,2.67,2.69,2.66,2.68,835400.0
2015-02-02 12:30:00,2.69,2.69,2.67,2.69,804200.0,2.69,2.69,2.67,2.69,804200.0
2015-02-02 13:00:00,2.69,2.69,2.67,2.67,533300.0,2.69,2.69,2.67,2.67,533300.0
2015-02-02 13:30:00,2.67,2.68,2.67,2.68,537600.0,2.67,2.68,2.67,2.68,537600.0
2015-02-02 14:00:00,2.68,2.7,2.67,2.7,1044400.0,2.68,2.7,2.67,2.7,1044400.0
2015-02-02 14:30:00,2.69,2.7,2.68,2.68,1087000.0,2.69,2.7,2.68,2.68,1087000.0
2015-02-02 15:00:00,2.69,2.7,2.68,2.68,1715600.0,2.69,2.7,2.68,2.68,1715600.0
2015-02-02 15:30:00,2.68,2.69,2.66,2.66,4056000.0,2.68,2.69,2.66,2.66,4056000.0
2015-02-03 09:30:00,2.7,2.75,2.68,2.75,2168400.0,2.7,2.75,2.68,2.75,2168400.0
2015-02-03 10:00:00,2.75,2.77,2.74,2.77,2187500.0,2.75,2.77,2.74,2.77,2187500.0
2015-02-03 10:30:00,2.77,2.8,2.76,2.78,2589900.0,2.77,2.8,2.76,2.78,2589900.0
2015-02-03 11:00:00,2.78,2.79,2.74,2.76,1852900.0,2.78,2.79,2.74,2.76,1852900.0
2015-02-03 11:30:00,2.76,2.76,2.72,2.73,1592900.0,2.76,2.76,2.72,2.73,1592900.0
2015-02-03 12:00:00,2.74,2.78,2.73,2.77,938900.0,2.74,2.78,2.73,2.77,938900.0
2015-02-03 12:30:00,2.77,2.79,2.77,2.77,1244400.0,2.77,2.79,2.77,2.77,1244400.0
2015-02-03 13:00:00,2.77,2.79,2.77,2.79,752300.0,2.77,2.79,2.77,2.79,752300.0
2015-02-03 13:30:00,2.79,2.79,2.77,2.78,1034400.0,2.79,2.79,2.77,2.78,1034400.0
2015-02-03 14:00:00,2.79,2.79,2.77,2.77,1106300.0,2.79,2.79,2.77,2.77,1106300.0
2015-02-03 14:30:00,2.77,2.79,2.77,2.77,943900.0,2.77,2.79,2.77,2.77,943900.0
2015-02-03 15:00:00,2.78,2.79,2.77,2.78,1220700.0,2.78,2.79,2.77,2.78,1220700.0
2015-02-03 15:30:00,2.78,2.79,2.76,2.76,3792400.0,2.78,2.79,2.76,2.76,3792400.0
2015-02-04 09:30:00,2.78,2.82,2.76,2.79,1790400.0,2.78,2.82,2.76,2.79,1790400.0
2015-02-04 10:00:00,2.79,2.81,2.79,2.79,1871900.0,2.79,2.81,2.79,2.79,1871900.0
2015-02-04 10:30:00,2.79,2.81,2.77,2.79,2910300.0,2.79,2.81,2.77,2.79,2910300.0
2015-02-04 11:00:00,2.79,2.82,2.78,2.82,1861500.0,2.79,2.82,2.78,2.82,1861500.0
2015-02-04 11:30:00,2.82,2.82,2.8,2.81,1264600.0,2.82,2.82,2.8,2.81,1264600.0
2015-02-04 12:00:00,2.81,2.82,2.79,2.8,1112600.0,2.81,2.82,2.79,2.8,1112600.0
2015-02-04 12:30:00,2.8,2.82,2.8,2.81,501400.0,2.8,2.82,2.8,2.81,501400.0
2015-02-04 13:00:00,2.81,2.82,2.8,2.8,704400.0,2.81,2.82,2.8,2.8,704400.0
2015-02-04 13:30:00,2.81,2.85,2.8,2.85,1650900.0,2.81,2.85,2.8,2.85,1650900.0
2015-02-04 14:00:00,2.85,2.88,2.81,2.87,4348300.0,2.85,2.88,2.81,2.87,4348300.0
2015-02-04 14:30:00,2.86,2.9,2.85,2.89,2006500.0,2.86,2.9,2.85,2.89,2006500.0
2015-02-04 15:00:00,2.89,2.92,2.88,2.91,2172700.0,2.89,2.92,2.88,2.91,2172700.0
2015-02-04 15:30:00,2.91,2.91,2.85,2.85,5429100.0,2.91,2.91,2.85,2.85,5429100.0
2015-02-05 09:30:00,2.88,3.04,2.87,3.04,4797500.0,2.88,3.04,2.87,3.04,4797500.0
2015-02-05 10:00:00,3.04,3.05,3.0,3.04,5438900.0,3.04,3.05,3.0,3.04,5438900.0
2015-02-05 10:30:00,3.04,3.1,3.03,3.1,3603400.0,3.04,3.1,3.03,3.1,3603400.0
2015-02-05 11:00:00,3.1,3.12,3.07,3.1,4275100.0,3.1,3.12,3.07,3.1,4275100.0
2015-02-05 11:30:00,3.1,3.12,3.06,3.09,2908200.0,3.1,3.12,3.06,3.09,2908200.0
2015-02-05 12:00:00,3.08,3.18,3.08,3.18,4000300.0,3.08,3.18,3.08,3.18,4000300.0
2015-02-05 12:30:00,3.18,3.25,3.16,3.2,4767600.0,3.18,3.25,3.16,3.2,4767600.0
2015-02-05 13:00:00,3.2,3.23,3.18,3.23,3070600.0,3.2,3.23,3.18,3.23,3070600.0
2015-02-05 13:30:00,3.22,3.25,3.2,3.23,2615100.0,3.22,3.25,3.2,3.23,2615100.0
2015-02-05 14:00:00,3.23,3.25,3.22,3.24,4618700.0,3.23,3.25,3.22,3.24,4618700.0
2015-02-05 14:30:00,3.25,3.35,3.24,3.33,8666700.0,3.25,3.35,3.24,3.33,8666700.0
2015-02-05 15:00:00,3.33,3.34,3.28,3.33,7429900.0,3.33,3.34,3.28,3.33,7429900.0
2015-02-05 15:30:00,3.33,3.37,3.31,3.32,13855800.0,3.33,3.37,3.31,3.32,13855800.0
2015-02-06 09:30:00,3.2,3.21,3.11,3.17,7957100.0,3.2,3.21,3.11,3.17,7957100.0
2015-02-06 10:00:00,3.18,3.18,3.05,3.11,4978200.0,3.18,3.18,3.05,3.11,4978200.0
2015-02-06 10:30:00,3.1,3.11,3.03,3.05,3457900.0,3.1,3.11,3.03,3.05,3457900.0
2015-02-06 11:00:00,3.06,3.12,3.05,3.08,2319600.0,3.06,3.12,3.05,3.08,2319600.0
2015-02-06 11:30:00,3.08,3.12,3.08,3.1,1491300.0,3.08,3.12,3.08,3.1,1491300.0
2015-02-06 12:00:00,3.1,3.1,3.06,3.06,987200.0,3.1,3.1,3.06,3.06,987200.0
2015-02-06 12:30:00,3.06,3.09,3.06,3.08,1747200.0,3.06,3.09,3.06,3.08,1747200.0
2015-02-06 13:00:00,3.08,3.09,3.03,3.04,1840300.0,3.08,3.09,3.03,3.04,1840300.0
2015-02-06 13:30:00,3.04,3.05,3.01,3.04,1545800.0,3.04,3.05,3.01,3.04,1545800.0
2015-02-06 14:00:00,3.04,3.05,3.02,3.04,1098900.0,3.04,3.05,3.02,3.04,1098900.0
2015-02-06 14:30:00,3.05,3.08,3.04,3.05,1612700.0,3.05,3.08,3.04,3.05,1612700.0
2015-02-06 15:00:00,3.05,3.06,3.0,3.0,1836600.0,3.05,3.06,3.0,3.0,1836600.0
2015-02-06 15:30:00,3.0,3.03,3.0,3.03,5317000.0,3.0,3.03,3.0,3.03,5317000.0
2015-02-09 09:30:00,3.03,3.05,2.93,2.99,3089500.0,3.03,3.05,2.93,2.99,3089500.0
2015-02-09 10:00:00,2.99,3.0,2.95,2.97,1620700.0,2.99,3.0,2.95,2.97,1620700.0
2015-02-09 10:30:00,2.97,2.99,2.93,2.95,2245200.0,2.97,2.99,2.93,2.95,2245200.0
2015-02-09 11:00:00,2.95,3.07,2.94,3.01,5328100.0,2.95,3.07,2.94,3.01,5328100.0
2015-02-09 11:30:00,3.01,3.01,2.97,3.0,900600.0,3.01,3.01,2.97,3.0,900600.0
2015-02-09 12:00:00,2.99,3.0,2.98,3.0,768200.0,2.99,3.0,2.98,3.0,768200.0
2015-02-09 12:30:00,3.0,3.02,2.99,3.01,847600.0,3.0,3.02,2.99,3.01,847600.0
2015-02-09 13:00:00,3.0,3.01,2.99,2.99,505100.0,3.0,3.01,2.99,2.99,505100.0
2015-02-09 13:30:00,2.99,3.01,2.98,3.01,543800.0,2.99,3.01,2.98,3.01,543800.0
2015-02-09 14:00:00,3.01,3.02,2.99,3.02,676400.0,3.01,3.02,2.99,3.02,676400.0
2015-02-09 14:30:00,3.02,3.05,2.99,3.04,1776800.0,3.02,3.05,2.99,3.04,1776800.0
2015-02-09 15:00:00,3.04,3.06,3.01,3.03,2006600.0,3.04,3.06,3.01,3.03,2006600.0
2015-02-09 15:30:00,3.03,3.05,3.02,3.03,2944600.0,3.03,3.05,3.02,3.03,2944600.0
2015-02-10 09:30:00,3.07,3.08,3.01,3.03,1766500.0,3.07,3.08,3.01,3.03,1766500.0
2015-02-10 10:00:00,3.03,3.05,3.02,3.02,663100.0,3.03,3.05,3.02,3.02,663100.0
2015-02-10 10:30:00,3.03,3.06,3.01,3.06,1462100.0,3.03,3.06,3.01,3.06,1462100.0
2015-02-10 11:00:00,3.06,3.06,3.03,3.06,592000.0,3.06,3.06,3.03,3.06,592000.0
2015-02-10 11:30:00,3.06,3.06,3.04,3.05,685100.0,3.06,3.06,3.04,3.05,685100.0
2015-02-10 12:00:00,3.04,3.07,3.04,3.06,1739700.0,3.04,3.07,3.04,3.06,1739700.0
2015-02-10 12:30:00,3.07,3.1,3.06,3.09,1456100.0,3.07,3.1,3.06,3.09,1456100.0
2015-02-10 13:00:00,3.09,3.1,3.06,3.06,881400.0,3.09,3.1,3.06,3.06,881400.0
2015-02-10 13:30:00,3.06,3.08,3.05,3.06,679800.0,3.06,3.08,3.05,3.06,679800.0
2015-02-10 14:00:00,3.05,3.07,3.05,3.05,406900.0,3.05,3.07,3.05,3.05,406900.0
2015-02-10 14:30:00,3.06,3.07,3.04,3.05,576400.0,3.06,3.07,3.04,3.05,576400.0
2015-02-10 15:00:00,3.04,3.07,3.04,3.07,915400.0,3.04,3.07,3.04,3.07,915400.0
2015-02-10 15:30:00,3.07,3.07,3.04,3.05,1332400.0,3.07,3.07,3.04,3.05,1332400.0
2015-02-11 09:30:00,3.03,3.04,3.0,3.02,953700.0,3.03,3.04,3.0,3.02,953700.0
2015-02-11 10:00:00,3.02,3.03,3.0,3.0,1129600.0,3.02,3.03,3.0,3.0,1129600.0
2015-02-11 10:30:00,3.0,3.04,3.0,3.04,410300.0,3.0,3.04,3.0,3.04,410300.0
2015-02-11 11:00:00,3.03,3.06,3.03,3.04,2377700.0,3.03,3.06,3.03,3.04,2377700.0
2015-02-11 11:30:00,3.04,3.08,3.04,3.08,1107200.0,3.04,3.08,3.04,3.08,1107200.0
2015-02-11 12:00:00,3.08,3.1,3.07,3.1,557100.0,3.08,3.1,3.07,3.1,557100.0
2015-02-11 12:30:00,3.1,3.1,3.07,3.07,470300.0,3.1,3.1,3.07,3.07,470300.0
2015-02-11 13:00:00,3.07,3.08,3.05,3.07,458000.0,3.07,3.08,3.05,3.07,458000.0
2015-02-11 13:30:00,3.07,3.08,3.05,3.06,568700.0,3.07,3.08,3.05,3.06,568700.0
2015-02-11 14:00:00,3.05,3.07,3.05,3.07,128500.0,3.05,3.07,3.05,3.07,128500.0
2015-02-11 14:30:00,3.07,3.09,3.06,3.07,959600.0,3.07,3.09,3.06,3.07,959600.0
2015-02-11 15:00:00,3.07,3.09,3.07,3.08,506800.0,3.07,3.09,3.07,3.08,506800.0
2015-02-11 15:30:00,3.08,3.09,3.06,3.06,1506900.0,3.08,3.09,3.06,3.06,1506900.0
2015-02-12 09:30:00,3.08,3.13,3.05,3.13,1410100.0,3.08,3.13,3.05,3.13,1410100.0
2015-02-12 10:00:00,3.12,3.15,3.1,3.12,1462900.0,3.12,3.15,3.1,3.12,1462900.0
2015-02-12 10:30:00,3.11,3.15,3.11,3.14,734400.0,3.11,3.15,3.11,3.14,734400.0
2015-02-12 11:00:00,3.14,3.14,3.11,3.12,723700.0,3.14,3.14,3.11,3.12,723700.0
2015-02-12 11:30:00,3.12,3.13,3.09,3.09,1182700.0,3.12,3.13,3.09,3.09,1182700.0
2015-02-12 12:00:00,3.09,3.1,3.09,3.1,238600.0,3.09,3.1,3.09,3.1,238600.0
2015-02-12 12:30:00,3.1,3.12,3.09,3.12,895800.0,3.1,3.12,3.09,3.12,895800.0
2015-02-12 13:00:00,3.12,3.13,3.1,3.12,698200.0,3.12,3.13,3.1,3.12,698200.0
2015-02-12 13:30:00,3.13,3.13,3.11,3.12,559100.0,3.13,3.13,3.11,3.12,559100.0
2015-02-12 14:00:00,3.12,3.12,3.1,3.11,918300.0,3.12,3.12,3.1,3.11,918300.0
2015-02-12 14:30:00,3.12,3.13,3.11,3.13,501700.0,3.12,3.13,3.11,3.13,501700.0
2015-02-12 15:00:00,3.13,3.13,3.11,3.11,725000.0,3.13,3.13,3.11,3.11,725000.0
2015-02-12 15:30:00,3.12,3.12,3.11,3.11,2217500.0,3.12,3.12,3.11,3.11,2217500.0
2015-02-13 09:30:00,3.13,3.18,3.11,3.14,1601700.0,3.13,3.18,3.11,3.14,1601700.0
2015-02-13 10:00:00,3.14,3.15,3.12,3.14,947900.0,3.14,3.15,3.12,3.14,947900.0
2015-02-13 10:30:00,3.14,3.14,3.12,3.14,564700.0,3.14,3.14,3.12,3.14,564700.0
2015-02-13 11:00:00,3.14,3.15,3.13,3.14,683800.0,3.14,3.15,3.13,3.14,683800.0
2015-02-13 11:30:00,3.14,3.15,3.13,3.14,481600.0,3.14,3.15,3.13,3.14,481600.0
2015-02-13 12:00:00,3.14,3.14,3.13,3.14,254700.0,3.14,3.14,3.13,3.14,254700.0
2015-02-13 12:30:00,3.14,3.15,3.13,3.13,397400.0,3.14,3.15,3.13,3.13,397400.0
2015-02-13 13:00:00,3.14,3.15,3.13,3.15,271600.0,3.14,3.15,3.13,3.15,271600.0
2015-02-13 13:30:00,3.15,3.15,3.12,3.14,936900.0,3.15,3.15,3.12,3.14,936900.0
2015-02-13 14:00:00,3.14,3.14,3.13,3.14,197000.0,3.14,3.14,3.13,3.14,197000.0
2015-02-13 14:30:00,3.14,3.14,3.13,3.14,273500.0,3.14,3.14,3.13,3.14,273500.0
2015-02-13 15:00:00,3.14,3.15,3.13,3.15,516800.0,3.14,3.15,3.13,3.15,516800.0
2015-02-13 15:30:00,3.15,3.15,3.14,3.15,1635700.0,3.15,3.15,3.14,3.15,1635700.0
2015-02-17 09:30:00,3.16,3.17,3.08,3.11,1496700.0,3.16,3.17,3.08,3.11,1496700.0
2015-02-17 10:00:00,3.11,3.11,3.09,3.1,445600.0,3.11,3.11,3.09,3.1,445600.0
2015-02-17 10:30:00,3.1,3.12,3.09,3.12,404600.0,3.1,3.12,3.09,3.12,404600.0
2015-02-17 11:00:00,3.12,3.12,3.1,3.12,499300.0,3.12,3.12,3.1,3.12,499300.0
2015-02-17 11:30:00,3.12,3.12,3.1,3.12,391700.0,3.12,3.12,3.1,3.12,391700.0
2015-02-17 12:00:00,3.12,3.13,3.11,3.13,346500.0,3.12,3.13,3.11,3.13,346500.0
2015-02-17 12:30:00,3.13,3.14,3.12,3.13,315000.0,3.13,3.14,3.12,3.13,315000.0
2015-02-17 13:00:00,3.13,3.14,3.12,3.13,1174000.0,3.13,3.14,3.12,3.13,1174000.0
2015-02-17 13:30:00,3.13,3.15,3.12,3.13,938100.0,3.13,3.15,3.12,3.13,938100.0
2015-02-17 14:00:00,3.13,3.14,3.12,3.14,210000.0,3.13,3.14,3.12,3.14,210000.0
2015-02-17 14:30:00,3.14,3.14,3.13,3.14,182100.0,3.14,3.14,3.13,3.14,182100.0
2015-02-17 15:00:00,3.14,3.14,3.12,3.12,453600.0,3.14,3.14,3.12,3.12,453600.0
2015-02-17 15:30:00,3.12,3.13,3.11,3.11,1229400.0,3.12,3.13,3.11,3.11,1229400.0
2015-02-18 09:30:00,3.11,3.14,3.1,3.11,742200.0,3.11,3.14,3.1,3.11,742200.0
2015-02-18 10:00:00,3.11,3.11,3.06,3.08,871800.0,3.11,3.11,3.06,3.08,871800.0
2015-02-18 10:30:00,3.08,3.11,3.07,3.11,642100.0,3.08,3.11,3.07,3.11,642100.0
2015-02-18 11:00:00,3.11,3.11,3.1,3.1,238100.0,3.11,3.11,3.1,3.1,238100.0
2015-02-18 11:30:00,3.1,3.11,3.07,3.1,684900.0,3.1,3.11,3.07,3.1,684900.0
2015-02-18 12:00:00,3.09,3.1,3.09,3.1,176100.0,3.09,3.1,3.09,3.1,176100.0
2015-02-18 12:30:00,3.1,3.1,3.08,3.08,208500.0,3.1,3.1,3.08,3.08,208500.0
2015-02-18 13:00:00,3.08,3.09,3.07,3.08,338200.0,3.08,3.09,3.07,3.08,338200.0
2015-02-18 13:30:00,3.07,3.1,3.07,3.1,338000.0,3.07,3.1,3.07,3.1,338000.0
2015-02-18 14:00:00,3.1,3.11,3.08,3.1,365200.0,3.1,3.11,3.08,3.1,365200.0
2015-02-18 14:30:00,3.1,3.1,3.09,3.1,179000.0,3.1,3.1,3.09,3.1,179000.0
2015-02-18 15:00:00,3.1,3.1,3.09,3.1,277800.0,3.1,3.1,3.09,3.1,277800.0
2015-02-18 15:30:00,3.1,3.1,3.07,3.08,1257800.0,3.1,3.1,3.07,3.08,1257800.0
2015-02-19 09:30:00,3.06,3.07,3.01,3.05,1438000.0,3.06,3.07,3.01,3.05,1438000.0
2015-02-19 10:00:00,3.05,3.06,3.04,3.05,837500.0,3.05,3.06,3.04,3.05,837500.0
2015-02-19 10:30:00,3.04,3.05,3.04,3.05,454200.0,3.04,3.05,3.04,3.05,454200.0
2015-02-19 11:00:00,3.05,3.05,3.04,3.05,205500.0,3.05,3.05,3.04,3.05,205500.0
2015-02-19 11:30:00,3.04,3.05,3.03,3.04,760400.0,3.04,3.05,3.03,3.04,760400.0
2015-02-19 12:00:00,3.04,3.04,3.03,3.04,103800.0,3.04,3.04,3.03,3.04,103800.0
2015-02-19 12:30:00,3.04,3.04,3.03,3.04,113500.0,3.04,3.04,3.03,3.04,113500.0
2015-02-19 13:00:00,3.04,3.05,3.03,3.05,203700.0,3.04,3.05,3.03,3.05,203700.0
2015-02-19 13:30:00,3.04,3.07,3.04,3.06,444400.0,3.04,3.07,3.04,3.06,444400.0
2015-02-19 14:00:00,3.06,3.08,3.05,3.08,242400.0,3.06,3.08,3.05,3.08,242400.0
2015-02-19 14:30:00,3.08,3.08,3.06,3.06,228000.0,3.08,3.08,3.06,3.06,228000.0
2015-02-19 15:00:00,3.07,3.08,3.06,3.07,338000.0,3.07,3.08,3.06,3.07,338000.0
2015-02-19 15:30:00,3.08,3.08,3.05,3.06,898100.0,3.08,3.08,3.05,3.06,898100.0
2015-02-20 09:30:00,3.03,3.07,3.02,3.04,1124200.0,3.03,3.07,3.02,3.04,1124200.0
2015-02-20 10:00:00,3.03,3.07,3.02,3.06,697100.0,3.03,3.07,3.02,3.06,697100.0
2015-02-20 10:30:00,3.06,3.13,3.05,3.07,1330000.0,3.06,3.13,3.05,3.07,1330000.0
2015-02-20 11:00:00,3.08,3.09,3.06,3.08,1004000.0,3.08,3.09,3.06,3.08,1004000.0
2015-02-20 11:30:00,3.08,3.1,3.07,3.1,607400.0,3.08,3.1,3.07,3.1,607400.0
2015-02-20 12:00:00,3.1,3.11,3.09,3.09,437300.0,3.1,3.11,3.09,3.09,437300.0
2015-02-20 12:30:00,3.1,3.11,3.09,3.1,782300.0,3.1,3.11,3.09,3.1,782300.0
2015-02-20 13:00:00,3.1,3.11,3.09,3.1,257400.0,3.1,3.11,3.09,3.1,257400.0
2015-02-20 13:30:00,3.1,3.11,3.08,3.1,435200.0,3.1,3.11,3.08,3.1,435200.0
2015-02-20 14:00:00,3.1,3.1,3.07,3.07,359600.0,3.1,3.1,3.07,3.07,359600.0
2015-02-20 14:30:00,3.07,3.09,3.07,3.08,246500.0,3.07,3.09,3.07,3.08,246500.0
2015-02-20 15:00:00,3.08,3.09,3.07,3.08,461700.0,3.08,3.09,3.07,3.08,461700.0
2015-02-20 15:30:00,3.08,3.08,3.06,3.07,1485900.0,3.08,3.08,3.06,3.07,1485900.0
2015-02-23 09:30:00,3.05,3.1,3.03,3.04,1070500.0,3.05,3.1,3.03,3.04,1070500.0
2015-02-23 10:00:00,3.05,3.06,3.04,3.04,411000.0,3.05,3.06,3.04,3.04,411000.0
2015-02-23 10:30:00,3.04,3.07,3.04,3.06,469800.0,3.04,3.07,3.04,3.06,469800.0
2015-02-23 11:00:00,3.06,3.07,3.05,3.06,605300.0,3.06,3.07,3.05,3.06,605300.0
2015-02-23 11:30:00,3.06,3.07,3.05,3.05,194400.0,3.06,3.07,3.05,3.05,194400.0
2015-02-23 12:00:00,3.05,3.07,3.05,3.06,230100.0,3.05,3.07,3.05,3.06,230100.0
2015-02-23 12:30:00,3.06,3.08,3.06,3.07,246800.0,3.06,3.08,3.06,3.07,246800.0
2015-02-23 13:00:00,3.08,3.09,3.07,3.09,319100.0,3.08,3.09,3.07,3.09,319100.0
2015-02-23 13:30:00,3.08,3.1,3.07,3.08,575300.0,3.08,3.1,3.07,3.08,575300.0
2015-02-23 14:00:00,3.08,3.08,3.07,3.08,134700.0,3.08,3.08,3.07,3.08,134700.0
2015-02-23 14:30:00,3.08,3.08,3.07,3.07,179200.0,3.08,3.08,3.07,3.07,179200.0
2015-02-23 15:00:00,3.07,3.08,3.06,3.06,488800.0,3.07,3.08,3.06,3.06,488800.0
2015-02-23 15:30:00,3.06,3.07,3.05,3.05,982300.0,3.06,3.07,3.05,3.05,982300.0
2015-02-24 09:30:00,3.06,3.08,3.02,3.03,1842100.0,3.06,3.08,3.02,3.03,1842100.0
2015-02-24 10:00:00,3.03,3.05,3.02,3.05,725600.0,3.03,3.05,3.02,3.05,725600.0
2015-02-24 10:30:00,3.04,3.05,3.04,3.04,317400.0,3.04,3.05,3.04,3.04,317400.0
2015-02-24 11:00:00,3.04,3.05,3.04,3.05,77200.0,3.04,3.05,3.04,3.05,77200.0
2015-02-24 11:30:00,3.04,3.06,3.04,3.06,288300.0,3.04,3.06,3.04,3.06,288300.0
2015-02-24 12:00:00,3.06,3.06,3.05,3.06,102700.0,3.06,3.06,3.05,3.06,102700.0
2015-02-24 12:30:00,3.06,3.06,3.04,3.04,341200.0,3.06,3.06,3.04,3.04,341200.0
2015-02-24 13:00:00,3.04,3.05,3.04,3.05,462100.0,3.04,3.05,3.04,3.05,462100.0
2015-02-24 13:30:00,3.04,3.08,3.04,3.08,1909200.0,3.04,3.08,3.04,3.08,1909200.0
2015-02-24 14:00:00,3.08,3.08,3.07,3.08,173100.0,3.08,3.08,3.07,3.08,173100.0
2015-02-24 14:30:00,3.08,3.08,3.07,3.08,265100.0,3.08,3.08,3.07,3.08,265100.0
2015-02-24 15:00:00,3.08,3.09,3.07,3.09,548300.0,3.08,3.09,3.07,3.09,548300.0
2015-02-24 15:30:00,3.08,3.12,3.08,3.1,3136100.0,3.08,3.12,3.08,3.1,3136100.0
2015-02-25 09:30:00,3.08,3.11,3.06,3.08,667700.0,3.08,3.11,3.06,3.08,667700.0
2015-02-25 10:00:00,3.09,3.11,3.08,3.11,364200.0,3.09,3.11,3.08,3.11,364200.0
2015-02-25 10:30:00,3.11,3.14,3.1,3.13,789700.0,3.11,3.14,3.1,3.13,789700.0
2015-02-25 11:00:00,3.12,3.14,3.12,3.12,647900.0,3.12,3.14,3.12,3.12,647900.0
2015-02-25 11:30:00,3.12,3.13,3.1,3.1,592600.0,3.12,3.13,3.1,3.1,592600.0
2015-02-25 12:00:00,3.1,3.11,3.1,3.11,160400.0,3.1,3.11,3.1,3.11,160400.0
2015-02-25 12:30:00,3.1,3.11,3.1,3.11,193000.0,3.1,3.11,3.1,3.11,193000.0
2015-02-25 13:00:00,3.11,3.12,3.1,3.11,312100.0,3.11,3.12,3.1,3.11,312100.0
2015-02-25 13:30:00,3.12,3.13,3.11,3.12,224600.0,3.12,3.13,3.11,3.12,224600.0
2015-02-25 14:00:00,3.11,3.12,3.11,3.12,158800.0,3.11,3.12,3.11,3.12,158800.0
2015-02-25 14:30:00,3.12,3.12,3.11,3.12,251500.0,3.12,3.12,3.11,3.12,251500.0
2015-02-25 15:00:00,3.12,3.12,3.1,3.1,602300.0,3.12,3.12,3.1,3.1,602300.0
2015-02-25 15:30:00,3.1,3.11,3.1,3.1,661800.0,3.1,3.11,3.1,3.1,661800.0
2015-02-26 09:30:00,3.1,3.13,3.06,3.07,1621100.0,3.1,3.13,3.06,3.07,1621100.0
2015-02-26 10:00:00,3.08,3.09,3.07,3.09,578500.0,3.08,3.09,3.07,3.09,578500.0
2015-02-26 10:30:00,3.08,3.1,3.07,3.09,748200.0,3.08,3.1,3.07,3.09,748200.0
2015-02-26 11:00:00,3.1,3.11,3.09,3.11,1033200.0,3.1,3.11,3.09,3.11,1033200.0
2015-02-26 11:30:00,3.1,3.11,3.09,3.1,246000.0,3.1,3.11,3.09,3.1,246000.0
2015-02-26 12:00:00,3.09,3.1,3.08,3.08,398500.0,3.09,3.1,3.08,3.08,398500.0
2015-02-26 12:30:00,3.08,3.1,3.08,3.1,188100.0,3.08,3.1,3.08,3.1,188100.0
2015-02-26 13:00:00,3.09,3.1,3.08,3.08,149400.0,3.09,3.1,3.08,3.08,149400.0
2015-02-26 13:30:00,3.08,3.1,3.08,3.09,317100.0,3.08,3.1,3.08,3.09,317100.0
2015-02-26 14:00:00,3.09,3.1,3.07,3.08,372800.0,3.09,3.1,3.07,3.08,372800.0
2015-02-26 14:30:00,3.08,3.09,3.07,3.08,420800.0,3.08,3.09,3.07,3.08,420800.0
2015-02-26 15:00:00,3.08,3.09,3.07,3.09,535900.0,3.08,3.09,3.07,3.09,535900.0
2015-02-26 15:30:00,3.09,3.09,3.08,3.08,1725700.0,3.09,3.09,3.08,3.08,1725700.0
2015-02-27 09:30:00,3.07,3.11,3.07,3.11,987900.0,3.07,3.11,3.07,3.11,987900.0
2015-02-27 10:00:00,3.1,3.12,3.1,3.11,1083300.0,3.1,3.12,3.1,3.11,1083300.0
2015-02-27 10:30:00,3.12,3.12,3.11,3.12,222100.0,3.12,3.12,3.11,3.12,222100.0
2015-02-27 11:00:00,3.12,3.12,3.11,3.11,287500.0,3.12,3.12,3.11,3.11,287500.0
2015-02-27 11:30:00,3.12,3.12,3.1,3.11,384400.0,3.12,3.12,3.1,3.11,384400.0
2015-02-27 12:00:00,3.11,3.12,3.1,3.12,284900.0,3.11,3.12,3.1,3.12,284900.0
2015-02-27 12:30:00,3.12,3.12,3.11,3.12,201500.0,3.12,3.12,3.11,3.12,201500.0
2015-02-27 13:00:00,3.12,3.12,3.11,3.12,210100.0,3.12,3.12,3.11,3.12,210100.0
2015-02-27 13:30:00,3.12,3.12,3.11,3.12,225200.0,3.12,3.12,3.11,3.12,225200.0
2015-02-27 14:00:00,3.12,3.12,3.11,3.12,256800.0,3.12,3.12,3.11,3.12,256800.0
2015-02-27 14:30:00,3.12,3.12,3.11,3.12,255200.0,3.12,3.12,3.11,3.12,255200.0
2015-02-27 15:00:00,3.12,3.12,3.11,3.11,476900.0,3.12,3.12,3.11,3.11,476900.0
2015-02-27 15:30:00,3.12,3.12,3.1,3.1,1838700.0,3.12,3.12,3.1,3.1,1838700.0
2015-03-02 09:30:00,3.13,3.14,3.11,3.13,510300.0,3.13,3.14,3.11,3.13,510300.0
2015-03-02 10:00:00,3.13,3.17,3.13,3.15,1430000.0,3.13,3.17,3.13,3.15,1430000.0
2015-03-02 10:30:00,3.15,3.19,3.14,3.19,1181600.0,3.15,3.19,3.14,3.19,1181600.0
2015-03-02 11:00:00,3.19,3.23,3.18,3.2,1782800.0,3.19,3.23,3.18,3.2,1782800.0
2015-03-02 11:30:00,3.2,3.2,3.17,3.18,1089300.0,3.2,3.2,3.17,3.18,1089300.0
2015-03-02 12:00:00,3.19,3.19,3.16,3.17,294500.0,3.19,3.19,3.16,3.17,294500.0
2015-03-02 12:30:00,3.16,3.17,3.15,3.17,378800.0,3.16,3.17,3.15,3.17,378800.0
2015-03-02 13:00:00,3.17,3.17,3.16,3.16,256000.0,3.17,3.17,3.16,3.16,256000.0
2015-03-02 13:30:00,3.17,3.18,3.15,3.16,777400.0,3.17,3.18,3.15,3.16,777400.0
2015-03-02 14:00:00,3.15,3.19,3.15,3.19,741400.0,3.15,3.19,3.15,3.19,741400.0
2015-03-02 14:30:00,3.19,3.22,3.18,3.21,867600.0,3.19,3.22,3.18,3.21,867600.0
2015-03-02 15:00:00,3.21,3.22,3.2,3.2,1152900.0,3.21,3.22,3.2,3.2,1152900.0
2015-03-02 15:30:00,3.2,3.23,3.2,3.21,2954600.0,3.2,3.23,3.2,3.21,2954600.0
2015-03-03 09:30:00,3.2,3.22,3.18,3.2,896000.0,3.2,3.22,3.18,3.2,896000.0
2015-03-03 10:00:00,3.2,3.23,3.19,3.21,936600.0,3.2,3.23,3.19,3.21,936600.0
2015-03-03 10:30:00,3.21,3.22,3.2,3.22,562400.0,3.21,3.22,3.2,3.22,562400.0
2015-03-03 11:00:00,3.22,3.22,3.2,3.21,569500.0,3.22,3.22,3.2,3.21,569500.0
2015-03-03 11:30:00,3.2,3.21,3.17,3.19,708000.0,3.2,3.21,3.17,3.19,708000.0
2015-03-03 12:00:00,3.18,3.19,3.18,3.19,182700.0,3.18,3.19,3.18,3.19,182700.0
2015-03-03 12:30:00,3.18,3.19,3.16,3.18,479400.0,3.18,3.19,3.16,3.18,479400.0
2015-03-03 13:00:00,3.17,3.18,3.17,3.17,98100.0,3.17,3.18,3.17,3.17,98100.0
2015-03-03 13:30:00,3.17,3.18,3.15,3.15,389000.0,3.17,3.18,3.15,3.15,389000.0
2015-03-03 14:00:00,3.15,3.18,3.15,3.17,303400.0,3.15,3.18,3.15,3.17,303400.0
2015-03-03 14:30:00,3.17,3.18,3.16,3.17,352400.0,3.17,3.18,3.16,3.17,352400.0
2015-03-03 15:00:00,3.16,3.17,3.13,3.15,1025100.0,3.16,3.17,3.13,3.15,1025100.0
2015-03-03 15:30:00,3.14,3.15,3.14,3.15,1641300.0,3.14,3.15,3.14,3.15,1641300.0
2015-03-04 09:30:00,3.14,3.14,3.08,3.08,1011100.0,3.14,3.14,3.08,3.08,1011100.0
2015-03-04 10:00:00,3.08,3.09,3.01,3.02,1552000.0,3.08,3.09,3.01,3.02,1552000.0
2015-03-04 10:30:00,3.02,3.04,3.02,3.03,957800.0,3.02,3.04,3.02,3.03,957800.0
2015-03-04 11:00:00,3.03,3.04,3.02,3.02,1108000.0,3.03,3.04,3.02,3.02,1108000.0
2015-03-04 11:30:00,3.02,3.03,3.02,3.03,733500.0,3.02,3.03,3.02,3.03,733500.0
2015-03-04 12:00:00,3.03,3.05,3.02,3.04,1122900.0,3.03,3.05,3.02,3.04,1122900.0
2015-03-04 12:30:00,3.04,3.06,3.03,3.05,1213200.0,3.04,3.06,3.03,3.05,1213200.0
2015-03-04 13:00:00,3.04,3.05,3.03,3.04,220400.0,3.04,3.05,3.03,3.04,220400.0
2015-03-04 13:30:00,3.04,3.04,3.03,3.04,220200.0,3.04,3.04,3.03,3.04,220200.0
2015-03-04 14:00:00,3.04,3.04,3.03,3.04,480900.0,3.04,3.04,3.03,3.04,480900.0
2015-03-04 14:30:00,3.03,3.05,3.03,3.04,569000.0,3.03,3.05,3.03,3.04,569000.0
2015-03-04 15:00:00,3.04,3.05,3.04,3.05,393500.0,3.04,3.05,3.04,3.05,393500.0
2015-03-04 15:30:00,3.04,3.05,3.04,3.04,1964700.0,3.04,3.05,3.04,3.04,1964700.0
2015-03-05 09:30:00,3.1,3.1,3.02,3.04,1427300.0,3.1,3.1,3.02,3.04,1427300.0
2015-03-05 10:00:00,3.04,3.05,3.02,3.02,463000.0,3.04,3.05,3.02,3.02,463000.0
2015-03-05 10:30:00,3.02,3.03,3.0,3.02,1108400.0,3.02,3.03,3.0,3.02,1108400.0
2015-03-05 11:00:00,3.02,3.02,2.98,3.0,2002400.0,3.02,3.02,2.98,3.0,2002400.0
2015-03-05 11:30:00,3.01,3.01,2.99,2.99,533900.0,3.01,3.01,2.99,2.99,533900.0
2015-03-05 12:00:00,2.99,3.0,2.99,2.99,353600.0,2.99,3.0,2.99,2.99,353600.0
2015-03-05 12:30:00,2.99,3.0,2.98,2.99,620200.0,2.99,3.0,2.98,2.99,620200.0
2015-03-05 13:00:00,2.99,2.99,2.98,2.98,447900.0,2.99,2.99,2.98,2.98,447900.0
2015-03-05 13:30:00,2.98,2.99,2.98,2.98,286600.0,2.98,2.99,2.98,2.98,286600.0
2015-03-05 14:00:00,2.99,2.99,2.98,2.99,299300.0,2.99,2.99,2.98,2.99,299300.0
2015-03-05 14:30:00,2.98,3.0,2.98,2.99,514500.0,2.98,3.0,2.98,2.99,514500.0
2015-03-05 15:00:00,2.99,3.0,2.99,2.99,509300.0,2.99,3.0,2.99,2.99,509300.0
2015-03-05 15:30:00,3.0,3.0,2.98,2.99,2087700.0,3.0,3.0,2.98,2.99,2087700.0
2015-03-06 09:30:00,2.96,2.99,2.83,2.89,4208700.0,2.96,2.99,2.83,2.89,4208700.0
2015-03-06 10:00:00,2.9,2.92,2.89,2.9,1040200.0,2.9,2.92,2.89,2.9,1040200.0
2015-03-06 10:30:00,2.9,2.94,2.9,2.93,759600.0,2.9,2.94,2.9,2.93,759600.0
2015-03-06 11:00:00,2.93,2.93,2.9,2.9,916800.0,2.93,2.93,2.9,2.9,916800.0
2015-03-06 11:30:00,2.9,2.91,2.87,2.88,1398400.0,2.9,2.91,2.87,2.88,1398400.0
2015-03-06 12:00:00,2.88,2.91,2.88,2.91,609000.0,2.88,2.91,2.88,2.91,609000.0
2015-03-06 12:30:00,2.91,2.91,2.89,2.9,511000.0,2.91,2.91,2.89,2.9,511000.0
2015-03-06 13:00:00,2.89,2.9,2.87,2.88,968000.0,2.89,2.9,2.87,2.88,968000.0
2015-03-06 13:30:00,2.87,2.89,2.87,2.89,522500.0,2.87,2.89,2.87,2.89,522500.0
2015-03-06 14:00:00,2.89,2.91,2.88,2.91,902300.0,2.89,2.91,2.88,2.91,902300.0
2015-03-06 14:30:00,2.91,2.91,2.9,2.9,378100.0,2.91,2.91,2.9,2.9,378100.0
2015-03-06 15:00:00,2.91,2.91,2.9,2.9,840800.0,2.91,2.91,2.9,2.9,840800.0
2015-03-06 15:30:00,2.91,2.92,2.9,2.91,2971400.0,2.91,2.92,2.9,2.91,2971400.0
2015-03-09 09:30:00,2.92,2.96,2.9,2.94,1836300.0,2.92,2.96,2.9,2.94,1836300.0
2015-03-09 10:00:00,2.94,2.95,2.93,2.94,515300.0,2.94,2.95,2.93,2.94,515300.0
2015-03-09 10:30:00,2.94,2.95,2.93,2.95,403700.0,2.94,2.95,2.93,2.95,403700.0
2015-03-09 11:00:00,2.95,2.95,2.93,2.94,449200.0,2.95,2.95,2.93,2.94,449200.0
2015-03-09 11:30:00,2.93,2.98,2.93,2.95,1744400.0,2.93,2.98,2.93,2.95,1744400.0
2015-03-09 12:00:00,2.95,2.96,2.94,2.96,416600.0,2.95,2.96,2.94,2.96,416600.0
2015-03-09 12:30:00,2.96,2.97,2.95,2.97,737300.0,2.96,2.97,2.95,2.97,737300.0
2015-03-09 13:00:00,2.96,2.97,2.94,2.96,1031500.0,2.96,2.97,2.94,2.96,1031500.0
2015-03-09 13:30:00,2.96,2.97,2.94,2.96,1828100.0,2.96,2.97,2.94,2.96,1828100.0
2015-03-09 14:00:00,2.96,2.96,2.95,2.96,95400.0,2.96,2.96,2.95,2.96,95400.0
2015-03-09 14:30:00,2.96,2.96,2.94,2.95,321300.0,2.96,2.96,2.94,2.95,321300.0
2015-03-09 15:00:00,2.95,2.95,2.92,2.93,901500.0,2.95,2.95,2.92,2.93,901500.0
2015-03-09 15:30:00,2.92,2.93,2.91,2.93,1564000.0,2.92,2.93,2.91,2.93,1564000.0
2015-03-10 09:30:00,2.97,2.98,2.93,2.96,2028300.0,2.97,2.98,2.93,2.96,2028300.0
2015-03-10 10:00:00,2.95,2.97,2.93,2.94,385700.0,2.95,2.97,2.93,2.94,385700.0
2015-03-10 10:30:00,2.94,2.95,2.93,2.95,403400.0,2.94,2.95,2.93,2.95,403400.0
2015-03-10 11:00:00,2.95,2.96,2.94,2.95,830700.0,2.95,2.96,2.94,2.95,830700.0
2015-03-10 11:30:00,2.95,2.95,2.93,2.94,342100.0,2.95,2.95,2.93,2.94,342100.0
2015-03-10 12:00:00,2.94,2.95,2.92,2.95,722800.0,2.94,2.95,2.92,2.95,722800.0
2015-03-10 12:30:00,2.95,2.95,2.93,2.95,358200.0,2.95,2.95,2.93,2.95,358200.0
2015-03-10 13:00:00,2.95,2.95,2.93,2.94,486600.0,2.95,2.95,2.93,2.94,486600.0
2015-03-10 13:30:00,2.93,2.94,2.92,2.93,490100.0,2.93,2.94,2.92,2.93,490100.0
2015-03-10 14:00:00,2.93,2.94,2.92,2.93,707200.0,2.93,2.94,2.92,2.93,707200.0
2015-03-10 14:30:00,2.94,2.94,2.93,2.93,167100.0,2.94,2.94,2.93,2.93,167100.0
2015-03-10 15:00:00,2.94,2.95,2.93,2.94,489900.0,2.94,2.95,2.93,2.94,489900.0
2015-03-10 15:30:00,2.95,2.95,2.92,2.92,2110600.0,2.95,2.95,2.92,2.92,2110600.0
2015-03-11 09:30:00,2.92,2.95,2.9,2.91,1695700.0,2.92,2.95,2.9,2.91,1695700.0
2015-03-11 10:00:00,2.92,2.93,2.91,2.92,224700.0,2.92,2.93,2.91,2.92,224700.0
2015-03-11 10:30:00,2.91,2.92,2.86,2.89,1080000.0,2.91,2.92,2.86,2.89,1080000.0
2015-03-11 11:00:00,2.89,2.89,2.85,2.85,666800.0,2.89,2.89,2.85,2.85,666800.0
2015-03-11 11:30:00,2.86,2.88,2.85,2.87,591800.0,2.86,2.88,2.85,2.87,591800.0
2015-03-11 12:00:00,2.87,2.88,2.86,2.87,527700.0,2.87,2.88,2.86,2.87,527700.0
2015-03-11 12:30:00,2.86,2.87,2.85,2.86,281500.0,2.86,2.87,2.85,2.86,281500.0
2015-03-11 13:00:00,2.85,2.86,2.82,2.82,616900.0,2.85,2.86,2.82,2.82,616900.0
2015-03-11 13:30:00,2.82,2.83,2.8,2.83,927200.0,2.82,2.83,2.8,2.83,927200.0
2015-03-11 14:00:00,2.82,2.85,2.82,2.84,564400.0,2.82,2.85,2.82,2.84,564400.0
2015-03-11 14:30:00,2.85,2.85,2.84,2.84,280700.0,2.85,2.85,2.84,2.84,280700.0
2015-03-11 15:00:00,2.84,2.85,2.82,2.83,607900.0,2.84,2.85,2.82,2.83,607900.0
2015-03-11 15:30:00,2.82,2.84,2.82,2.83,2094300.0,2.82,2.84,2.82,2.83,2094300.0
2015-03-12 09:30:00,2.76,2.79,2.71,2.77,2376200.0,2.76,2.79,2.71,2.77,2376200.0
2015-03-12 10:00:00,2.77,2.78,2.75,2.76,1412400.0,2.77,2.78,2.75,2.76,1412400.0
2015-03-12 10:30:00,2.76,2.76,2.72,2.74,1175200.0,2.76,2.76,2.72,2.74,1175200.0
2015-03-12 11:00:00,2.74,2.74,2.73,2.74,598000.0,2.74,2.74,2.73,2.74,598000.0
2015-03-12 11:30:00,2.73,2.74,2.72,2.73,947700.0,2.73,2.74,2.72,2.73,947700.0
2015-03-12 12:00:00,2.73,2.74,2.72,2.74,788900.0,2.73,2.74,2.72,2.74,788900.0
2015-03-12 12:30:00,2.73,2.74,2.73,2.74,677200.0,2.73,2.74,2.73,2.74,677200.0
2015-03-12 13:00:00,2.73,2.74,2.73,2.74,242600.0,2.73,2.74,2.73,2.74,242600.0
2015-03-12 13:30:00,2.74,2.74,2.73,2.73,300400.0,2.74,2.74,2.73,2.73,300400.0
2015-03-12 14:00:00,2.74,2.74,2.73,2.74,974500.0,2.74,2.74,2.73,2.74,974500.0
2015-03-12 14:30:00,2.74,2.75,2.73,2.73,815500.0,2.74,2.75,2.73,2.73,815500.0
2015-03-12 15:00:00,2.74,2.74,2.73,2.74,401000.0,2.74,2.74,2.73,2.74,401000.0
2015-03-12 15:30:00,2.74,2.76,2.73,2.75,2343300.0,2.74,2.76,2.73,2.75,2343300.0
2015-03-13 09:30:00,2.74,2.78,2.73,2.75,900900.0,2.74,2.78,2.73,2.75,900900.0
2015-03-13 10:00:00,2.75,2.77,2.73,2.74,1098500.0,2.75,2.77,2.73,2.74,1098500.0
2015-03-13 10:30:00,2.75,2.75,2.72,2.73,381100.0,2.75,2.75,2.72,2.73,381100.0
2015-03-13 11:00:00,2.72,2.73,2.71,2.72,442200.0,2.72,2.73,2.71,2.72,442200.0
2015-03-13 11:30:00,2.72,2.73,2.71,2.73,509300.0,2.72,2.73,2.71,2.73,509300.0
2015-03-13 12:00:00,2.73,2.73,2.72,2.72,252200.0,2.73,2.73,2.72,2.72,252200.0
2015-03-13 12:30:00,2.72,2.73,2.72,2.73,214600.0,2.72,2.73,2.72,2.73,214600.0
2015-03-13 13:00:00,2.72,2.73,2.72,2.73,530600.0,2.72,2.73,2.72,2.73,530600.0
2015-03-13 13:30:00,2.73,2.73,2.72,2.73,182100.0,2.73,2.73,2.72,2.73,182100.0
2015-03-13 14:00:00,2.73,2.73,2.72,2.73,170600.0,2.73,2.73,2.72,2.73,170600.0
2015-03-13 14:30:00,2.73,2.73,2.72,2.73,309200.0,2.73,2.73,2.72,2.73,309200.0
2015-03-13 15:00:00,2.73,2.73,2.72,2.73,282700.0,2.73,2.73,2.72,2.73,282700.0
2015-03-13 15:30:00,2.73,2.77,2.72,2.76,2433800.0,2.73,2.77,2.72,2.76,2433800.0
2015-03-16 09:30:00,2.75,2.81,2.75,2.79,1206200.0,2.75,2.81,2.75,2.79,1206200.0
2015-03-16 10:00:00,2.79,2.79,2.77,2.78,271400.0,2.79,2.79,2.77,2.78,271400.0
2015-03-16 10:30:00,2.78,2.79,2.77,2.79,231200.0,2.78,2.79,2.77,2.79,231200.0
2015-03-16 11:00:00,2.78,2.79,2.77,2.78,161300.0,2.78,2.79,2.77,2.78,161300.0
2015-03-16 11:30:00,2.77,2.78,2.77,2.77,98000.0,2.77,2.78,2.77,2.77,98000.0
2015-03-16 12:00:00,2.78,2.8,2.77,2.79,467700.0,2.78,2.8,2.77,2.79,467700.0
2015-03-16 12:30:00,2.79,2.8,2.78,2.78,271300.0,2.79,2.8,2.78,2.78,271300.0
2015-03-16 13:00:00,2.78,2.79,2.78,2.78,144300.0,2.78,2.79,2.78,2.78,144300.0
2015-03-16 13:30:00,2.79,2.79,2.78,2.78,190100.0,2.79,2.79,2.78,2.78,190100.0
2015-03-16 14:00:00,2.79,2.79,2.78,2.79,114800.0,2.79,2.79,2.78,2.79,114800.0
2015-03-16 14:30:00,2.79,2.79,2.78,2.78,260900.0,2.79,2.79,2.78,2.78,260900.0
2015-03-16 15:00:00,2.79,2.79,2.78,2.79,262400.0,2.79,2.79,2.78,2.79,262400.0
2015-03-16 15:30:00,2.79,2.79,2.75,2.76,2000600.0,2.79,2.79,2.75,2.76,2000600.0
2015-03-17 09:30:00,2.75,2.8,2.73,2.79,839700.0,2.75,2.8,2.73,2.79,839700.0
2015-03-17 10:00:00,2.79,2.79,2.76,2.76,398800.0,2.79,2.79,2.76,2.76,398800.0
2015-03-17 10:30:00,2.76,2.79,2.76,2.77,754100.0,2.76,2.79,2.76,2.77,754100.0
2015-03-17 11:00:00,2.76,2.77,2.75,2.77,282400.0,2.76,2.77,2.75,2.77,282400.0
2015-03-17 11:30:00,2.77,2.78,2.76,2.78,329900.0,2.77,2.78,2.76,2.78,329900.0
2015-03-17 12:00:00,2.78,2.78,2.75,2.77,557300.0,2.78,2.78,2.75,2.77,557300.0
2015-03-17 12:30:00,2.77,2.78,2.76,2.77,728400.0,2.77,2.78,2.76,2.77,728400.0
2015-03-17 13:00:00,2.76,2.78,2.76,2.77,177600.0,2.76,2.78,2.76,2.77,177600.0
2015-03-17 13:30:00,2.78,2.78,2.77,2.78,96600.0,2.78,2.78,2.77,2.78,96600.0
2015-03-17 14:00:00,2.78,2.78,2.77,2.78,88300.0,2.78,2.78,2.77,2.78,88300.0
2015-03-17 14:30:00,2.78,2.78,2.75,2.77,508200.0,2.78,2.78,2.75,2.77,508200.0
2015-03-17 15:00:00,2.77,2.77,2.76,2.77,342600.0,2.77,2.77,2.76,2.77,342600.0
2015-03-17 15:30:00,2.77,2.78,2.75,2.76,1955900.0,2.77,2.78,2.75,2.76,1955900.0
2015-03-18 09:30:00,2.77,2.79,2.75,2.79,717100.0,2.77,2.79,2.75,2.79,717100.0
2015-03-18 10:00:00,2.78,2.82,2.78,2.81,538500.0,2.78,2.82,2.78,2.81,538500.0
2015-03-18 10:30:00,2.81,2.82,2.8,2.8,588200.0,2.81,2.82,2.8,2.8,588200.0
2015-03-18 11:00:00,2.81,2.81,2.78,2.78,381800.0,2.81,2.81,2.78,2.78,381800.0
2015-03-18 11:30:00,2.79,2.79,2.73,2.74,1428800.0,2.79,2.79,2.73,2.74,1428800.0
2015-03-18 12:00:00,2.74,2.75,2.73,2.74,778800.0,2.74,2.75,2.73,2.74,778800.0
2015-03-18 12:30:00,2.74,2.74,2.73,2.74,467900.0,2.74,2.74,2.73,2.74,467900.0
2015-03-18 13:00:00,2.73,2.75,2.73,2.73,745500.0,2.73,2.75,2.73,2.73,745500.0
2015-03-18 13:30:00,2.73,2.75,2.72,2.75,688600.0,2.73,2.75,2.72,2.75,688600.0
2015-03-18 14:00:00,2.75,2.78,2.74,2.76,888200.0,2.75,2.78,2.74,2.76,888200.0
2015-03-18 14:30:00,2.77,2.77,2.75,2.77,758000.0,2.77,2.77,2.75,2.77,758000.0
2015-03-18 15:00:00,2.77,2.79,2.76,2.77,882600.0,2.77,2.79,2.76,2.77,882600.0
2015-03-18 15:30:00,2.76,2.77,2.74,2.75,1831300.0,2.76,2.77,2.74,2.75,1831300.0
2015-03-19 09:30:00,2.76,2.78,2.74,2.77,497800.0,2.76,2.78,2.74,2.77,497800.0
2015-03-19 10:00:00,2.77,2.78,2.76,2.77,374000.0,2.77,2.78,2.76,2.77,374000.0
2015-03-19 10:30:00,2.77,2.78,2.73,2.77,1175500.0,2.77,2.78,2.73,2.77,1175500.0
2015-03-19 11:00:00,2.77,2.77,2.76,2.77,103200.0,2.77,2.77,2.76,2.77,103200.0
2015-03-19 11:30:00,2.77,2.78,2.75,2.77,775200.0,2.77,2.78,2.75,2.77,775200.0
2015-03-19 12:00:00,2.77,2.78,2.74,2.77,1091500.0,2.77,2.78,2.74,2.77,1091500.0
2015-03-19 12:30:00,2.78,2.78,2.76,2.77,225200.0,2.78,2.78,2.76,2.77,225200.0
2015-03-19 13:00:00,2.77,2.78,2.76,2.77,290700.0,2.77,2.78,2.76,2.77,290700.0
2015-03-19 13:30:00,2.77,2.77,2.76,2.77,439300.0,2.77,2.77,2.76,2.77,439300.0
2015-03-19 14:00:00,2.77,2.77,2.75,2.76,872900.0,2.77,2.77,2.75,2.76,872900.0
2015-03-19 14:30:00,2.76,2.77,2.75,2.76,377300.0,2.76,2.77,2.75,2.76,377300.0
2015-03-19 15:00:00,2.76,2.77,2.75,2.76,327700.0,2.76,2.77,2.75,2.76,327700.0
2015-03-19 15:30:00,2.77,2.77,2.74,2.75,1856900.0,2.77,2.77,2.74,2.75,1856900.0
2015-03-20 09:30:00,2.76,2.78,2.74,2.76,1380000.0,2.76,2.78,2.74,2.76,1380000.0
2015-03-20 10:00:00,2.77,2.77,2.76,2.77,259100.0,2.77,2.77,2.76,2.77,259100.0
2015-03-20 10:30:00,2.77,2.77,2.76,2.76,217300.0,2.77,2.77,2.76,2.76,217300.0
2015-03-20 11:00:00,2.77,2.78,2.75,2.77,734400.0,2.77,2.78,2.75,2.77,734400.0
2015-03-20 11:30:00,2.77,2.79,2.76,2.78,371100.0,2.77,2.79,2.76,2.78,371100.0
2015-03-20 12:00:00,2.79,2.8,2.78,2.8,319800.0,2.79,2.8,2.78,2.8,319800.0
2015-03-20 12:30:00,2.79,2.8,2.79,2.79,328400.0,2.79,2.8,2.79,2.79,328400.0
2015-03-20 13:00:00,2.8,2.8,2.78,2.79,460400.0,2.8,2.8,2.78,2.79,460400.0
2015-03-20 13:30:00,2.79,2.8,2.77,2.79,375500.0,2.79,2.8,2.77,2.79,375500.0
2015-03-20 14:00:00,2.79,2.79,2.78,2.79,203600.0,2.79,2.79,2.78,2.79,203600.0
2015-03-20 14:30:00,2.79,2.79,2.77,2.78,324200.0,2.79,2.79,2.77,2.78,324200.0
2015-03-20 15:00:00,2.77,2.8,2.77,2.8,1149100.0,2.77,2.8,2.77,2.8,1149100.0
2015-03-20 15:30:00,2.79,2.8,2.79,2.8,2096500.0,2.79,2.8,2.79,2.8,2096500.0
2015-03-23 09:30:00,2.81,2.83,2.8,2.83,562400.0,2.81,2.83,2.8,2.83,562400.0
2015-03-23 10:00:00,2.82,2.85,2.82,2.85,357300.0,2.82,2.85,2.82,2.85,357300.0
2015-03-23 10:30:00,2.85,2.85,2.84,2.84,161900.0,2.85,2.85,2.84,2.84,161900.0
2015-03-23 11:00:00,2.85,2.85,2.81,2.82,440100.0,2.85,2.85,2.81,2.82,440100.0
2015-03-23 11:30:00,2.81,2.83,2.81,2.82,306600.0,2.81,2.83,2.81,2.82,306600.0
2015-03-23 12:00:00,2.83,2.84,2.82,2.82,316000.0,2.83,2.84,2.82,2.82,316000.0
2015-03-23 12:30:00,2.83,2.83,2.81,2.81,187500.0,2.83,2.83,2.81,2.81,187500.0
2015-03-23 13:00:00,2.82,2.82,2.81,2.81,447600.0,2.82,2.82,2.81,2.81,447600.0
2015-03-23 13:30:00,2.81,2.83,2.81,2.83,197400.0,2.81,2.83,2.81,2.83,197400.0
2015-03-23 14:00:00,2.82,2.83,2.82,2.83,101500.0,2.82,2.83,2.82,2.83,101500.0
2015-03-23 14:30:00,2.83,2.84,2.82,2.83,407900.0,2.83,2.84,2.82,2.83,407900.0
2015-03-23 15:00:00,2.83,2.83,2.82,2.82,121700.0,2.83,2.83,2.82,2.82,121700.0
2015-03-23 15:30:00,2.83,2.84,2.82,2.84,1999300.0,2.83,2.84,2.82,2.84,1999300.0
2015-03-24 09:30:00,2.85,2.85,2.81,2.82,512900.0,2.85,2.85,2.81,2.82,512900.0
2015-03-24 10:00:00,2.82,2.83,2.81,2.81,218800.0,2.82,2.83,2.81,2.81,218800.0
2015-03-24 10:30:00,2.81,2.82,2.81,2.81,110600.0,2.81,2.82,2.81,2.81,110600.0
2015-03-24 11:00:00,2.82,2.82,2.8,2.81,351300.0,2.82,2.82,2.8,2.81,351300.0
2015-03-24 11:30:00,2.81,2.81,2.8,2.81,281300.0,2.81,2.81,2.8,2.81,281300.0
2015-03-24 12:00:00,2.81,2.81,2.8,2.81,177800.0,2.81,2.81,2.8,2.81,177800.0
2015-03-24 12:30:00,2.8,2.81,2.77,2.77,767800.0,2.8,2.81,2.77,2.77,767800.0
2015-03-24 13:00:00,2.78,2.8,2.76,2.77,1026400.0,2.78,2.8,2.76,2.77,1026400.0
2015-03-24 13:30:00,2.77,2.79,2.77,2.78,582400.0,2.77,2.79,2.77,2.78,582400.0
2015-03-24 14:00:00,2.78,2.79,2.77,2.77,289400.0,2.78,2.79,2.77,2.77,289400.0
2015-03-24 14:30:00,2.77,2.78,2.77,2.77,193100.0,2.77,2.78,2.77,2.77,193100.0
2015-03-24 15:00:00,2.77,2.78,2.76,2.76,652400.0,2.77,2.78,2.76,2.76,652400.0
2015-03-24 15:30:00,2.77,2.79,2.76,2.79,2297100.0,2.77,2.79,2.76,2.79,2297100.0
2015-03-25 09:30:00,2.78,2.79,2.67,2.72,2922300.0,2.78,2.79,2.67,2.72,2922300.0
2015-03-25 10:00:00,2.72,2.72,2.69,2.7,783500.0,2.72,2.72,2.69,2.7,783500.0
2015-03-25 10:30:00,2.7,2.7,2.65,2.65,2111700.0,2.7,2.7,2.65,2.65,2111700.0
2015-03-25 11:00:00,2.66,2.67,2.61,2.63,2766800.0,2.66,2.67,2.61,2.63,2766800.0
2015-03-25 11:30:00,2.63,2.63,2.56,2.57,3725100.0,2.63,2.63,2.56,2.57,3725100.0
2015-03-25 12:00:00,2.58,2.61,2.57,2.6,2308000.0,2.58,2.61,2.57,2.6,2308000.0
2015-03-25 12:30:00,2.59,2.62,2.59,2.62,1518800.0,2.59,2.62,2.59,2.62,1518800.0
2015-03-25 13:00:00,2.62,2.62,2.6,2.6,623100.0,2.62,2.62,2.6,2.6,623100.0
2015-03-25 13:30:00,2.6,2.63,2.6,2.62,933600.0,2.6,2.63,2.6,2.62,933600.0
2015-03-25 14:00:00,2.61,2.65,2.61,2.63,1705600.0,2.61,2.65,2.61,2.63,1705600.0
2015-03-25 14:30:00,2.63,2.66,2.63,2.65,1371800.0,2.63,2.66,2.63,2.65,1371800.0
2015-03-25 15:00:00,2.65,2.65,2.63,2.63,1470800.0,2.65,2.65,2.63,2.63,1470800.0
2015-03-25 15:30:00,2.64,2.64,2.63,2.64,3167700.0,2.64,2.64,2.63,2.64,3167700.0
2015-03-26 09:30:00,2.59,2.69,2.53,2.58,6086600.0,2.59,2.69,2.53,2.58,6086600.0
2015-03-26 10:00:00,2.58,2.62,2.56,2.59,2404800.0,2.58,2.62,2.56,2.59,2404800.0
2015-03-26 10:30:00,2.59,2.69,2.59,2.67,6578300.0,2.59,2.69,2.59,2.67,6578300.0
2015-03-26 11:00:00,2.68,2.69,2.64,2.65,3576200.0,2.68,2.69,2.64,2.65,3576200.0
2015-03-26 11:30:00,2.65,2.68,2.64,2.66,1238800.0,2.65,2.68,2.64,2.66,1238800.0
2015-03-26 12:00:00,2.67,2.69,2.65,2.69,1373100.0,2.67,2.69,2.65,2.69,1373100.0
2015-03-26 12:30:00,2.69,2.7,2.66,2.66,1264100.0,2.69,2.7,2.66,2.66,1264100.0
2015-03-26 13:00:00,2.66,2.67,2.65,2.67,493700.0,2.66,2.67,2.65,2.67,493700.0
2015-03-26 13:30:00,2.66,2.69,2.66,2.69,423800.0,2.66,2.69,2.66,2.69,423800.0
2015-03-26 14:00:00,2.69,2.69,2.67,2.69,579000.0,2.69,2.69,2.67,2.69,579000.0
2015-03-26 14:30:00,2.69,2.69,2.66,2.67,451400.0,2.69,2.69,2.66,2.67,451400.0
2015-03-26 15:00:00,2.66,2.67,2.66,2.67,430900.0,2.66,2.67,2.66,2.67,430900.0
2015-03-26 15:30:00,2.66,2.67,2.65,2.66,2209000.0,2.66,2.67,2.65,2.66,2209000.0
2015-03-27 09:30:00,2.7,2.7,2.65,2.67,1487700.0,2.7,2.7,2.65,2.67,1487700.0
2015-03-27 10:00:00,2.68,2.68,2.63,2.66,873900.0,2.68,2.68,2.63,2.66,873900.0
2015-03-27 10:30:00,2.66,2.67,2.64,2.66,1408600.0,2.66,2.67,2.64,2.66,1408600.0
2015-03-27 11:00:00,2.67,2.67,2.64,2.64,272400.0,2.67,2.67,2.64,2.64,272400.0
2015-03-27 11:30:00,2.64,2.65,2.64,2.65,167600.0,2.64,2.65,2.64,2.65,167600.0
2015-03-27 12:00:00,2.64,2.65,2.64,2.65,307000.0,2.64,2.65,2.64,2.65,307000.0
2015-03-27 12:30:00,2.65,2.66,2.64,2.66,1639000.0,2.65,2.66,2.64,2.66,1639000.0
2015-03-27 13:00:00,2.65,2.66,2.64,2.65,533500.0,2.65,2.66,2.64,2.65,533500.0
2015-03-27 13:30:00,2.64,2.66,2.64,2.65,1713100.0,2.64,2.66,2.64,2.65,1713100.0
2015-03-27 14:00:00,2.65,2.68,2.65,2.68,534100.0,2.65,2.68,2.65,2.68,534100.0
2015-03-27 14:30:00,2.68,2.68,2.66,2.68,689800.0,2.68,2.68,2.66,2.68,689800.0
2015-03-27 15:00:00,2.67,2.7,2.67,2.7,821000.0,2.67,2.7,2.67,2.7,821000.0
2015-03-27 15:30:00,2.7,2.8,2.69,2.73,5232900.0,2.7,2.8,2.69,2.73,5232900.0
2015-03-30 09:30:00,2.73,2.76,2.66,2.69,1194300.0,2.73,2.76,2.66,2.69,1194300.0
2015-03-30 10:00:00,2.69,2.7,2.67,2.67,867500.0,2.69,2.7,2.67,2.67,867500.0
2015-03-30 10:30:00,2.68,2.69,2.66,2.69,912800.0,2.68,2.69,2.66,2.69,912800.0
2015-03-30 11:00:00,2.69,2.71,2.66,2.67,514600.0,2.69,2.71,2.66,2.67,514600.0
2015-03-30 11:30:00,2.66,2.69,2.65,2.68,621100.0,2.66,2.69,2.65,2.68,621100.0
2015-03-30 12:00:00,2.68,2.7,2.67,2.69,268400.0,2.68,2.7,2.67,2.69,268400.0
2015-03-30 12:30:00,2.69,2.69,2.67,2.69,210800.0,2.69,2.69,2.67,2.69,210800.0
2015-03-30 13:00:00,2.69,2.69,2.67,2.68,159800.0,2.69,2.69,2.67,2.68,159800.0
2015-03-30 13:30:00,2.68,2.68,2.66,2.67,482900.0,2.68,2.68,2.66,2.67,482900.0
2015-03-30 14:00:00,2.68,2.68,2.67,2.68,195900.0,2.68,2.68,2.67,2.68,195900.0
2015-03-30 14:30:00,2.68,2.68,2.67,2.68,142800.0,2.68,2.68,2.67,2.68,142800.0
2015-03-30 15:00:00,2.68,2.68,2.67,2.68,207300.0,2.68,2.68,2.67,2.68,207300.0
2015-03-30 15:30:00,2.67,2.7,2.67,2.7,1919900.0,2.67,2.7,2.67,2.7,1919900.0
2015-03-31 09:30:00,2.66,2.7,2.65,2.67,1106700.0,2.66,2.7,2.65,2.67,1106700.0
2015-03-31 10:00:00,2.67,2.68,2.65,2.66,595900.0,2.67,2.68,2.65,2.66,595900.0
2015-03-31 10:30:00,2.66,2.67,2.66,2.66,185700.0,2.66,2.67,2.66,2.66,185700.0
2015-03-31 11:00:00,2.67,2.67,2.65,2.65,299800.0,2.67,2.67,2.65,2.65,299800.0
2015-03-31 11:30:00,2.65,2.67,2.65,2.65,379200.0,2.65,2.67,2.65,2.65,379200.0
2015-03-31 12:00:00,2.65,2.66,2.65,2.65,224300.0,2.65,2.66,2.65,2.65,224300.0
2015-03-31 12:30:00,2.65,2.66,2.65,2.66,108300.0,2.65,2.66,2.65,2.66,108300.0
2015-03-31 13:00:00,2.66,2.67,2.65,2.67,267700.0,2.66,2.67,2.65,2.67,267700.0
2015-03-31 13:30:00,2.66,2.67,2.66,2.67,144400.0,2.66,2.67,2.66,2.67,144400.0
2015-03-31 14:00:00,2.67,2.67,2.65,2.66,421900.0,2.67,2.67,2.65,2.66,421900.0
2015-03-31 14:30:00,2.66,2.67,2.66,2.66,172500.0,2.66,2.67,2.66,2.66,172500.0
2015-03-31 15:00:00,2.66,2.67,2.66,2.66,219900.0,2.66,2.67,2.66,2.66,219900.0
2015-03-31 15:30:00,2.66,2.68,2.65,2.68,1603500.0,2.66,2.68,2.65,2.68,1603500.0
2015-04-01 09:30:00,2.66,2.69,2.66,2.69,996600.0,2.66,2.69,2.66,2.69,996600.0
2015-04-01 10:00:00,2.69,2.74,2.68,2.73,1083200.0,2.69,2.74,2.68,2.73,1083200.0
2015-04-01 10:30:00,2.73,2.75,2.72,2.75,349500.0,2.73,2.75,2.72,2.75,349500.0
2015-04-01 11:00:00,2.75,2.75,2.74,2.75,462400.0,2.75,2.75,2.74,2.75,462400.0
2015-04-01 11:30:00,2.75,2.75,2.7,2.71,829800.0,2.75,2.75,2.7,2.71,829800.0
2015-04-01 12:00:00,2.71,2.71,2.69,2.7,300100.0,2.71,2.71,2.69,2.7,300100.0
2015-04-01 12:30:00,2.7,2.7,2.69,2.7,435100.0,2.7,2.7,2.69,2.7,435100.0
2015-04-01 13:00:00,2.69,2.7,2.69,2.69,320100.0,2.69,2.7,2.69,2.69,320100.0
2015-04-01 13:30:00,2.7,2.7,2.67,2.68,568900.0,2.7,2.7,2.67,2.68,568900.0
2015-04-01 14:00:00,2.68,2.68,2.67,2.68,461700.0,2.68,2.68,2.67,2.68,461700.0
2015-04-01 14:30:00,2.67,2.69,2.65,2.69,1294800.0,2.67,2.69,2.65,2.69,1294800.0
2015-04-01 15:00:00,2.68,2.69,2.68,2.69,556700.0,2.68,2.69,2.68,2.69,556700.0
2015-04-01 15:30:00,2.69,2.72,2.68,2.7,2868000.0,2.69,2.72,2.68,2.7,2868000.0
2015-04-02 09:30:00,2.66,2.7,2.65,2.7,1076400.0,2.66,2.7,2.65,2.7,1076400.0
2015-04-02 10:00:00,2.7,2.7,2.65,2.65,520400.0,2.7,2.7,2.65,2.65,520400.0
2015-04-02 10:30:00,2.66,2.67,2.65,2.67,516000.0,2.66,2.67,2.65,2.67,516000.0
2015-04-02 11:00:00,2.66,2.68,2.66,2.67,553500.0,2.66,2.68,2.66,2.67,553500.0
2015-04-02 11:30:00,2.67,2.67,2.66,2.67,193300.0,2.67,2.67,2.66,2.67,193300.0
2015-04-02 12:00:00,2.67,2.67,2.66,2.66,173300.0,2.67,2.67,2.66,2.66,173300.0
2015-04-02 12:30:00,2.66,2.67,2.66,2.66,171000.0,2.66,2.67,2.66,2.66,171000.0
2015-04-02 13:00:00,2.66,2.67,2.66,2.66,70700.0,2.66,2.67,2.66,2.66,70700.0
2015-04-02 13:30:00,2.66,2.67,2.65,2.66,479500.0,2.66,2.67,2.65,2.66,479500.0
2015-04-02 14:00:00,2.65,2.66,2.65,2.66,166600.0,2.65,2.66,2.65,2.66,166600.0
2015-04-02 14:30:00,2.66,2.66,2.65,2.65,173600.0,2.66,2.66,2.65,2.65,173600.0
2015-04-02 15:00:00,2.66,2.66,2.65,2.66,176600.0,2.66,2.66,2.65,2.66,176600.0
2015-04-02 15:30:00,2.65,2.69,2.65,2.68,2114800.0,2.65,2.69,2.65,2.68,2114800.0
2015-04-06 09:30:00,2.68,2.73,2.68,2.71,920900.0,2.68,2.73,2.68,2.71,920900.0
2015-04-06 10:00:00,2.71,2.72,2.7,2.72,551100.0,2.71,2.72,2.7,2.72,551100.0
2015-04-06 10:30:00,2.72,2.72,2.69,2.7,454000.0,2.72,2.72,2.69,2.7,454000.0
2015-04-06 11:00:00,2.7,2.71,2.68,2.68,440300.0,2.7,2.71,2.68,2.68,440300.0
2015-04-06 11:30:00,2.69,2.69,2.68,2.68,280100.0,2.69,2.69,2.68,2.68,280100.0
2015-04-06 12:00:00,2.68,2.69,2.68,2.69,163000.0,2.68,2.69,2.68,2.69,163000.0
2015-04-06 12:30:00,2.68,2.69,2.68,2.69,122900.0,2.68,2.69,2.68,2.69,122900.0
2015-04-06 13:00:00,2.69,2.72,2.69,2.71,438100.0,2.69,2.72,2.69,2.71,438100.0
2015-04-06 13:30:00,2.72,2.72,2.7,2.7,287500.0,2.72,2.72,2.7,2.7,287500.0
2015-04-06 14:00:00,2.7,2.71,2.7,2.71,148000.0,2.7,2.71,2.7,2.71,148000.0
2015-04-06 14:30:00,2.71,2.71,2.69,2.7,443300.0,2.71,2.71,2.69,2.7,443300.0
2015-04-06 15:00:00,2.7,2.71,2.7,2.7,309600.0,2.7,2.71,2.7,2.7,309600.0
2015-04-06 15:30:00,2.7,2.71,2.69,2.7,1501200.0,2.7,2.71,2.69,2.7,1501200.0
2015-04-07 09:30:00,2.7,2.74,2.7,2.73,533400.0,2.7,2.74,2.7,2.73,533400.0
2015-04-07 10:00:00,2.73,2.74,2.72,2.74,323800.0,2.73,2.74,2.72,2.74,323800.0
2015-04-07 10:30:00,2.74,2.74,2.72,2.72,318400.0,2.74,2.74,2.72,2.72,318400.0
2015-04-07 11:00:00,2.73,2.73,2.71,2.71,352200.0,2.73,2.73,2.71,2.71,352200.0
2015-04-07 11:30:00,2.71,2.72,2.71,2.71,213200.0,2.71,2.72,2.71,2.71,213200.0
2015-04-07 12:00:00,2.71,2.72,2.71,2.72,81800.0,2.71,2.72,2.71,2.72,81800.0
2015-04-07 12:30:00,2.72,2.73,2.71,2.73,251100.0,2.72,2.73,2.71,2.73,251100.0
2015-04-07 13:00:00,2.73,2.73,2.7,2.7,680500.0,2.73,2.73,2.7,2.7,680500.0
2015-04-07 13:30:00,2.7,2.71,2.69,2.69,268500.0,2.7,2.71,2.69,2.69,268500.0
2015-04-07 14:00:00,2.69,2.7,2.69,2.69,231700.0,2.69,2.7,2.69,2.69,231700.0
2015-04-07 14:30:00,2.69,2.7,2.69,2.69,166500.0,2.69,2.7,2.69,2.69,166500.0
2015-04-07 15:00:00,2.7,2.7,2.69,2.7,123200.0,2.7,2.7,2.69,2.7,123200.0
2015-04-07 15:30:00,2.69,2.71,2.69,2.69,1101400.0,2.69,2.71,2.69,2.69,1101400.0
2015-04-08 09:30:00,2.68,2.74,2.68,2.74,564500.0,2.68,2.74,2.68,2.74,564500.0
2015-04-08 10:00:00,2.74,2.74,2.71,2.72,535800.0,2.74,2.74,2.71,2.72,535800.0
2015-04-08 10:30:00,2.71,2.72,2.69,2.72,465800.0,2.71,2.72,2.69,2.72,465800.0
2015-04-08 11:00:00,2.72,2.73,2.71,2.73,251500.0,2.72,2.73,2.71,2.73,251500.0
2015-04-08 11:30:00,2.72,2.73,2.72,2.73,155700.0,2.72,2.73,2.72,2.73,155700.0
2015-04-08 12:00:00,2.73,2.73,2.72,2.73,103000.0,2.73,2.73,2.72,2.73,103000.0
2015-04-08 12:30:00,2.73,2.73,2.72,2.73,170700.0,2.73,2.73,2.72,2.73,170700.0
2015-04-08 13:00:00,2.73,2.73,2.72,2.73,96200.0,2.73,2.73,2.72,2.73,96200.0
2015-04-08 13:30:00,2.73,2.73,2.72,2.73,120200.0,2.73,2.73,2.72,2.73,120200.0
2015-04-08 14:00:00,2.73,2.73,2.7,2.72,576000.0,2.73,2.73,2.7,2.72,576000.0
2015-04-08 14:30:00,2.71,2.72,2.71,2.71,116700.0,2.71,2.72,2.71,2.71,116700.0
2015-04-08 15:00:00,2.71,2.72,2.71,2.72,166000.0,2.71,2.72,2.71,2.72,166000.0
2015-04-08 15:30:00,2.72,2.72,2.71,2.71,688500.0,2.72,2.72,2.71,2.71,688500.0
2015-04-09 09:30:00,2.69,2.72,2.69,2.71,516300.0,2.69,2.72,2.69,2.71,516300.0
2015-04-09 10:00:00,2.72,2.74,2.71,2.74,559900.0,2.72,2.74,2.71,2.74,559900.0
2015-04-09 10:30:00,2.74,2.74,2.72,2.73,298400.0,2.74,2.74,2.72,2.73,298400.0
2015-04-09 11:00:00,2.73,2.74,2.71,2.73,741800.0,2.73,2.74,2.71,2.73,741800.0
2015-04-09 11:30:00,2.73,2.75,2.73,2.75,1626500.0,2.73,2.75,2.73,2.75,1626500.0
2015-04-09 12:00:00,2.75,2.75,2.74,2.75,93100.0,2.75,2.75,2.74,2.75,93100.0
2015-04-09 12:30:00,2.74,2.75,2.74,2.75,73900.0,2.74,2.75,2.74,2.75,73900.0
2015-04-09 13:00:00,2.74,2.75,2.73,2.74,356100.0,2.74,2.75,2.73,2.74,356100.0
2015-04-09 13:30:00,2.74,2.74,2.73,2.74,260700.0,2.74,2.74,2.73,2.74,260700.0
2015-04-09 14:00:00,2.74,2.74,2.72,2.73,234900.0,2.74,2.74,2.72,2.73,234900.0
2015-04-09 14:30:00,2.73,2.73,2.72,2.73,174200.0,2.73,2.73,2.72,2.73,174200.0
2015-04-09 15:00:00,2.73,2.74,2.72,2.74,360900.0,2.73,2.74,2.72,2.74,360900.0
2015-04-09 15:30:00,2.74,2.74,2.72,2.72,1196000.0,2.74,2.74,2.72,2.72,1196000.0
2015-04-10 09:30:00,2.74,2.78,2.73,2.76,951500.0,2.74,2.78,2.73,2.76,951500.0
2015-04-10 10:00:00,2.76,2.76,2.73,2.74,682800.0,2.76,2.76,2.73,2.74,682800.0
2015-04-10 10:30:00,2.74,2.75,2.74,2.75,147700.0,2.74,2.75,2.74,2.75,147700.0
2015-04-10 11:00:00,2.75,2.75,2.73,2.74,332400.0,2.75,2.75,2.73,2.74,332400.0
2015-04-10 11:30:00,2.74,2.74,2.73,2.73,290500.0,2.74,2.74,2.73,2.73,290500.0
2015-04-10 12:00:00,2.74,2.74,2.73,2.74,176600.0,2.74,2.74,2.73,2.74,176600.0
2015-04-10 12:30:00,2.73,2.75,2.73,2.75,500700.0,2.73,2.75,2.73,2.75,500700.0
2015-04-10 13:00:00,2.75,2.75,2.74,2.75,181500.0,2.75,2.75,2.74,2.75,181500.0
2015-04-10 13:30:00,2.74,2.75,2.74,2.74,211200.0,2.74,2.75,2.74,2.74,211200.0
2015-04-10 14:00:00,2.74,2.75,2.74,2.74,171900.0,2.74,2.75,2.74,2.74,171900.0
2015-04-10 14:30:00,2.74,2.75,2.74,2.74,198500.0,2.74,2.75,2.74,2.74,198500.0
2015-04-10 15:00:00,2.75,2.75,2.74,2.75,724000.0,2.75,2.75,2.74,2.75,724000.0
2015-04-10 15:30:00,2.75,2.76,2.74,2.76,1220600.0,2.75,2.76,2.74,2.76,1220600.0
2015-04-13 09:30:00,2.76,2.8,2.75,2.79,784500.0,2.76,2.8,2.75,2.79,784500.0
2015-04-13 10:00:00,2.79,2.8,2.76,2.77,1584700.0,2.79,2.8,2.76,2.77,1584700.0
2015-04-13 10:30:00,2.76,2.77,2.73,2.76,1504100.0,2.76,2.77,2.73,2.76,1504100.0
2015-04-13 11:00:00,2.76,2.76,2.74,2.76,608300.0,2.76,2.76,2.74,2.76,608300.0
2015-04-13 11:30:00,2.76,2.77,2.75,2.75,511100.0,2.76,2.77,2.75,2.75,511100.0
2015-04-13 12:00:00,2.75,2.76,2.75,2.76,124600.0,2.75,2.76,2.75,2.76,124600.0
2015-04-13 12:30:00,2.76,2.76,2.75,2.75,224800.0,2.76,2.76,2.75,2.75,224800.0
2015-04-13 13:00:00,2.76,2.77,2.75,2.76,357400.0,2.76,2.77,2.75,2.76,357400.0
2015-04-13 13:30:00,2.76,2.77,2.75,2.77,370300.0,2.76,2.77,2.75,2.77,370300.0
2015-04-13 14:00:00,2.77,2.77,2.76,2.77,128800.0,2.77,2.77,2.76,2.77,128800.0
2015-04-13 14:30:00,2.77,2.78,2.76,2.77,261400.0,2.77,2.78,2.76,2.77,261400.0
2015-04-13 15:00:00,2.77,2.79,2.77,2.77,702200.0,2.77,2.79,2.77,2.77,702200.0
2015-04-13 15:30:00,2.77,2.78,2.77,2.77,813900.0,2.77,2.78,2.77,2.77,813900.0
2015-04-14 09:30:00,2.77,2.79,2.75,2.75,538100.0,2.77,2.79,2.75,2.75,538100.0
2015-04-14 10:00:00,2.76,2.76,2.7,2.72,1560600.0,2.76,2.76,2.7,2.72,1560600.0
2015-04-14 10:30:00,2.71,2.72,2.7,2.71,832400.0,2.71,2.72,2.7,2.71,832400.0
2015-04-14 11:00:00,2.72,2.72,2.7,2.71,584700.0,2.72,2.72,2.7,2.71,584700.0
2015-04-14 11:30:00,2.71,2.72,2.71,2.72,261200.0,2.71,2.72,2.71,2.72,261200.0
2015-04-14 12:00:00,2.72,2.72,2.71,2.71,221800.0,2.72,2.72,2.71,2.71,221800.0
2015-04-14 12:30:00,2.71,2.73,2.71,2.72,438300.0,2.71,2.73,2.71,2.72,438300.0
2015-04-14 13:00:00,2.72,2.72,2.71,2.71,153600.0,2.72,2.72,2.71,2.71,153600.0
2015-04-14 13:30:00,2.71,2.72,2.71,2.71,235700.0,2.71,2.72,2.71,2.71,235700.0
2015-04-14 14:00:00,2.71,2.72,2.7,2.71,445300.0,2.71,2.72,2.7,2.71,445300.0
2015-04-14 14:30:00,2.71,2.71,2.65,2.65,3256500.0,2.71,2.71,2.65,2.65,3256500.0
2015-04-14 15:00:00,2.66,2.67,2.65,2.67,1590900.0,2.66,2.67,2.65,2.67,1590900.0
2015-04-14 15:30:00,2.66,2.67,2.66,2.67,2352700.0,2.66,2.67,2.66,2.67,2352700.0
2015-04-15 09:30:00,2.7,2.71,2.65,2.69,1557800.0,2.7,2.71,2.65,2.69,1557800.0
2015-04-15 10:00:00,2.68,2.7,2.67,2.7,1125600.0,2.68,2.7,2.67,2.7,1125600.0
2015-04-15 10:30:00,2.7,2.71,2.69,2.71,978700.0,2.7,2.71,2.69,2.71,978700.0
2015-04-15 11:00:00,2.71,2.71,2.68,2.69,709700.0,2.71,2.71,2.68,2.69,709700.0
2015-04-15 11:30:00,2.68,2.69,2.67,2.67,638300.0,2.68,2.69,2.67,2.67,638300.0
2015-04-15 12:00:00,2.67,2.7,2.67,2.69,709900.0,2.67,2.7,2.67,2.69,709900.0
2015-04-15 12:30:00,2.7,2.71,2.69,2.7,431200.0,2.7,2.71,2.69,2.7,431200.0
2015-04-15 13:00:00,2.71,2.73,2.7,2.72,1010500.0,2.71,2.73,2.7,2.72,1010500.0
2015-04-15 13:30:00,2.73,2.74,2.72,2.73,1536500.0,2.73,2.74,2.72,2.73,1536500.0
2015-04-15 14:00:00,2.73,2.74,2.71,2.71,840200.0,2.73,2.74,2.71,2.71,840200.0
2015-04-15 14:30:00,2.71,2.72,2.7,2.7,562800.0,2.71,2.72,2.7,2.7,562800.0
2015-04-15 15:00:00,2.7,2.72,2.7,2.71,828400.0,2.7,2.72,2.7,2.71,828400.0
2015-04-15 15:30:00,2.72,2.72,2.7,2.7,3001200.0,2.72,2.72,2.7,2.7,3001200.0
2015-04-16 09:30:00,2.72,2.78,2.7,2.76,2487400.0,2.72,2.78,2.7,2.76,2487400.0
2015-04-16 10:00:00,2.77,2.77,2.74,2.75,961400.0,2.77,2.77,2.74,2.75,961400.0
2015-04-16 10:30:00,2.75,2.76,2.74,2.76,666600.0,2.75,2.76,2.74,2.76,666600.0
2015-04-16 11:00:00,2.76,2.77,2.75,2.77,1135300.0,2.76,2.77,2.75,2.77,1135300.0
2015-04-16 11:30:00,2.76,2.79,2.76,2.79,877500.0,2.76,2.79,2.76,2.79,877500.0
2015-04-16 12:00:00,2.79,2.8,2.77,2.8,1094000.0,2.79,2.8,2.77,2.8,1094000.0
2015-04-16 12:30:00,2.79,2.8,2.79,2.79,701000.0,2.79,2.8,2.79,2.79,701000.0
2015-04-16 13:00:00,2.8,2.8,2.79,2.79,672400.0,2.8,2.8,2.79,2.79,672400.0
2015-04-16 13:30:00,2.79,2.86,2.79,2.85,1595200.0,2.79,2.86,2.79,2.85,1595200.0
2015-04-16 14:00:00,2.85,2.88,2.85,2.85,2737800.0,2.85,2.88,2.85,2.85,2737800.0
2015-04-16 14:30:00,2.85,2.89,2.84,2.88,2311100.0,2.85,2.89,2.84,2.88,2311100.0
2015-04-16 15:00:00,2.88,2.94,2.86,2.86,4837400.0,2.88,2.94,2.86,2.86,4837400.0
2015-04-16 15:30:00,2.86,2.88,2.84,2.87,5627600.0,2.86,2.88,2.84,2.87,5627600.0
2015-04-17 09:30:00,2.54,2.57,2.47,2.49,11508300.0,2.54,2.57,2.47,2.49,11508300.0
2015-04-17 10:00:00,2.49,2.5,2.45,2.47,6111400.0,2.49,2.5,2.45,2.47,6111400.0
2015-04-17 10:30:00,2.46,2.47,2.46,2.46,2039800.0,2.46,2.47,2.46,2.46,2039800.0
2015-04-17 11:00:00,2.46,2.47,2.46,2.47,1916700.0,2.46,2.47,2.46,2.47,1916700.0
2015-04-17 11:30:00,2.47,2.5,2.46,2.49,3755100.0,2.47,2.5,2.46,2.49,3755100.0
2015-04-17 12:00:00,2.48,2.51,2.48,2.5,2666100.0,2.48,2.51,2.48,2.5,2666100.0
2015-04-17 12:30:00,2.5,2.5,2.48,2.49,1062800.0,2.5,2.5,2.48,2.49,1062800.0
2015-04-17 13:00:00,2.48,2.49,2.48,2.49,955700.0,2.48,2.49,2.48,2.49,955700.0
2015-04-17 13:30:00,2.48,2.49,2.47,2.48,1375300.0,2.48,2.49,2.47,2.48,1375300.0
2015-04-17 14:00:00,2.48,2.48,2.46,2.46,1506300.0,2.48,2.48,2.46,2.46,1506300.0
2015-04-17 14:30:00,2.47,2.47,2.46,2.47,841200.0,2.47,2.47,2.46,2.47,841200.0
2015-04-17 15:00:00,2.47,2.47,2.46,2.47,3027500.0,2.47,2.47,2.46,2.47,3027500.0
2015-04-17 15:30:00,2.47,2.58,2.46,2.57,13553200.0,2.47,2.58,2.46,2.57,13553200.0
2015-04-20 09:30:00,2.56,2.57,2.5,2.52,2995700.0,2.56,2.57,2.5,2.52,2995700.0
2015-04-20 10:00:00,2.51,2.52,2.46,2.46,3293800.0,2.51,2.52,2.46,2.46,3293800.0
2015-04-20 10:30:00,2.46,2.47,2.45,2.46,3314300.0,2.46,2.47,2.45,2.46,3314300.0
2015-04-20 11:00:00,2.47,2.47,2.46,2.47,891900.0,2.47,2.47,2.46,2.47,891900.0
2015-04-20 11:30:00,2.47,2.47,2.45,2.45,1619800.0,2.47,2.47,2.45,2.45,1619800.0
2015-04-20 12:00:00,2.45,2.46,2.45,2.46,2316300.0,2.45,2.46,2.45,2.46,2316300.0
2015-04-20 12:30:00,2.45,2.47,2.45,2.46,2369000.0,2.45,2.47,2.45,2.46,2369000.0
2015-04-20 13:00:00,2.46,2.46,2.45,2.46,1192400.0,2.46,2.46,2.45,2.46,1192400.0
2015-04-20 13:30:00,2.46,2.46,2.45,2.46,888200.0,2.46,2.46,2.45,2.46,888200.0
2015-04-20 14:00:00,2.46,2.46,2.45,2.46,700800.0,2.46,2.46,2.45,2.46,700800.0
2015-04-20 14:30:00,2.46,2.46,2.45,2.46,788800.0,2.46,2.46,2.45,2.46,788800.0
2015-04-20 15:00:00,2.46,2.46,2.45,2.46,1031600.0,2.46,2.46,2.45,2.46,1031600.0
2015-04-20 15:30:00,2.46,2.49,2.45,2.48,5037900.0,2.46,2.49,2.45,2.48,5037900.0
2015-04-21 09:30:00,2.53,2.53,2.4,2.42,3993200.0,2.53,2.53,2.4,2.42,3993200.0
2015-04-21 10:00:00,2.42,2.44,2.4,2.4,3006100.0,2.42,2.44,2.4,2.4,3006100.0
2015-04-21 10:30:00,2.4,2.41,2.38,2.39,1908100.0,2.4,2.41,2.38,2.39,1908100.0
2015-04-21 11:00:00,2.39,2.4,2.38,2.38,1261300.0,2.39,2.4,2.38,2.38,1261300.0
2015-04-21 11:30:00,2.39,2.39,2.38,2.38,1029400.0,2.39,2.39,2.38,2.38,1029400.0
2015-04-21 12:00:00,2.39,2.41,2.38,2.39,2694200.0,2.39,2.41,2.38,2.39,2694200.0
2015-04-21 12:30:00,2.39,2.39,2.37,2.38,1847000.0,2.39,2.39,2.37,2.38,1847000.0
2015-04-21 13:00:00,2.37,2.38,2.37,2.38,956500.0,2.37,2.38,2.37,2.38,956500.0
2015-04-21 13:30:00,2.38,2.38,2.37,2.38,714400.0,2.38,2.38,2.37,2.38,714400.0
2015-04-21 14:00:00,2.38,2.39,2.36,2.36,2581400.0,2.38,2.39,2.36,2.36,2581400.0
2015-04-21 14:30:00,2.36,2.37,2.35,2.35,2047400.0,2.36,2.37,2.35,2.35,2047400.0
2015-04-21 15:00:00,2.35,2.37,2.35,2.36,2476300.0,2.35,2.37,2.35,2.36,2476300.0
2015-04-21 15:30:00,2.37,2.37,2.35,2.35,5099600.0,2.37,2.37,2.35,2.35,5099600.0
2015-04-22 09:30:00,2.35,2.36,2.26,2.27,3862500.0,2.35,2.36,2.26,2.27,3862500.0
2015-04-22 10:00:00,2.27,2.28,2.25,2.25,3115400.0,2.27,2.28,2.25,2.25,3115400.0
2015-04-22 10:30:00,2.25,2.31,2.25,2.3,3436800.0,2.25,2.31,2.25,2.3,3436800.0
2015-04-22 11:00:00,2.31,2.33,2.28,2.31,3044900.0,2.31,2.33,2.28,2.31,3044900.0
2015-04-22 11:30:00,2.31,2.31,2.28,2.29,1050300.0,2.31,2.31,2.28,2.29,1050300.0
2015-04-22 12:00:00,2.29,2.3,2.27,2.29,2469400.0,2.29,2.3,2.27,2.29,2469400.0
2015-04-22 12:30:00,2.29,2.3,2.27,2.29,1294400.0,2.29,2.3,2.27,2.29,1294400.0
2015-04-22 13:00:00,2.29,2.3,2.28,2.29,613400.0,2.29,2.3,2.28,2.29,613400.0
2015-04-22 13:30:00,2.28,2.29,2.28,2.28,659500.0,2.28,2.29,2.28,2.28,659500.0
2015-04-22 14:00:00,2.28,2.29,2.28,2.28,636100.0,2.28,2.29,2.28,2.28,636100.0
2015-04-22 14:30:00,2.29,2.29,2.28,2.28,948200.0,2.29,2.29,2.28,2.28,948200.0
2015-04-22 15:00:00,2.28,2.29,2.28,2.29,563200.0,2.28,2.29,2.28,2.29,563200.0
2015-04-22 15:30:00,2.29,2.29,2.28,2.29,3805900.0,2.29,2.29,2.28,2.29,3805900.0
2015-04-23 09:30:00,2.28,2.31,2.26,2.31,1687600.0,2.28,2.31,2.26,2.31,1687600.0
2015-04-23 10:00:00,2.31,2.32,2.28,2.31,2217200.0,2.31,2.32,2.28,2.31,2217200.0
2015-04-23 10:30:00,2.31,2.32,2.3,2.3,671800.0,2.31,2.32,2.3,2.3,671800.0
2015-04-23 11:00:00,2.3,2.32,2.3,2.32,528800.0,2.3,2.32,2.3,2.32,528800.0
2015-04-23 11:30:00,2.32,2.33,2.31,2.33,765100.0,2.32,2.33,2.31,2.33,765100.0
2015-04-23 12:00:00,2.33,2.34,2.32,2.34,803100.0,2.33,2.34,2.32,2.34,803100.0
2015-04-23 12:30:00,2.33,2.34,2.33,2.33,356800.0,2.33,2.34,2.33,2.33,356800.0
2015-04-23 13:00:00,2.33,2.36,2.33,2.36,1267600.0,2.33,2.36,2.33,2.36,1267600.0
2015-04-23 13:30:00,2.35,2.36,2.33,2.34,975900.0,2.35,2.36,2.33,2.34,975900.0
2015-04-23 14:00:00,2.34,2.35,2.34,2.35,370100.0,2.34,2.35,2.34,2.35,370100.0
2015-04-23 14:30:00,2.35,2.35,2.32,2.32,1049900.0,2.35,2.35,2.32,2.32,1049900.0
2015-04-23 15:00:00,2.33,2.33,2.32,2.32,419800.0,2.33,2.33,2.32,2.32,419800.0
2015-04-23 15:30:00,2.33,2.34,2.32,2.34,2967300.0,2.33,2.34,2.32,2.34,2967300.0
2015-04-24 09:30:00,2.36,2.38,2.33,2.37,2162600.0,2.36,2.38,2.33,2.37,2162600.0
2015-04-24 10:00:00,2.37,2.38,2.34,2.34,1608500.0,2.37,2.38,2.34,2.34,1608500.0
2015-04-24 10:30:00,2.34,2.35,2.34,2.35,572900.0,2.34,2.35,2.34,2.35,572900.0
2015-04-24 11:00:00,2.35,2.35,2.34,2.34,460200.0,2.35,2.35,2.34,2.34,460200.0
2015-04-24 11:30:00,2.34,2.35,2.34,2.35,634100.0,2.34,2.35,2.34,2.35,634100.0
2015-04-24 12:00:00,2.34,2.35,2.32,2.33,1097800.0,2.34,2.35,2.32,2.33,1097800.0
2015-04-24 12:30:00,2.33,2.33,2.31,2.32,870400.0,2.33,2.33,2.31,2.32,870400.0
2015-04-24 13:00:00,2.31,2.32,2.3,2.31,486800.0,2.31,2.32,2.3,2.31,486800.0
2015-04-24 13:30:00,2.31,2.31,2.3,2.3,270200.0,2.31,2.31,2.3,2.3,270200.0
2015-04-24 14:00:00,2.3,2.32,2.3,2.32,1073400.0,2.3,2.32,2.3,2.32,1073400.0
2015-04-24 14:30:00,2.32,2.32,2.31,2.31,426400.0,2.32,2.32,2.31,2.31,426400.0
2015-04-24 15:00:00,2.31,2.32,2.3,2.3,456900.0,2.31,2.32,2.3,2.3,456900.0
2015-04-24 15:30:00,2.31,2.31,2.3,2.31,3025600.0,2.31,2.31,2.3,2.31,3025600.0
2015-04-27 09:30:00,2.3,2.36,2.29,2.35,2625100.0,2.3,2.36,2.29,2.35,2625100.0
2015-04-27 10:00:00,2.35,2.36,2.33,2.34,1543400.0,2.35,2.36,2.33,2.34,1543400.0
2015-04-27 10:30:00,2.33,2.34,2.32,2.33,641400.0,2.33,2.34,2.32,2.33,641400.0
2015-04-27 11:00:00,2.32,2.36,2.31,2.35,1524800.0,2.32,2.36,2.31,2.35,1524800.0
2015-04-27 11:30:00,2.35,2.36,2.33,2.34,445700.0,2.35,2.36,2.33,2.34,445700.0
2015-04-27 12:00:00,2.33,2.34,2.32,2.33,425300.0,2.33,2.34,2.32,2.33,425300.0
2015-04-27 12:30:00,2.33,2.34,2.32,2.32,377000.0,2.33,2.34,2.32,2.32,377000.0
2015-04-27 13:00:00,2.33,2.33,2.32,2.33,208200.0,2.33,2.33,2.32,2.33,208200.0
2015-04-27 13:30:00,2.33,2.33,2.32,2.33,133700.0,2.33,2.33,2.32,2.33,133700.0
2015-04-27 14:00:00,2.33,2.33,2.32,2.33,197900.0,2.33,2.33,2.32,2.33,197900.0
2015-04-27 14:30:00,2.32,2.33,2.32,2.32,357900.0,2.32,2.33,2.32,2.32,357900.0
2015-04-27 15:00:00,2.32,2.33,2.32,2.33,724500.0,2.32,2.33,2.32,2.33,724500.0
2015-04-27 15:30:00,2.33,2.34,2.32,2.33,2701900.0,2.33,2.34,2.32,2.33,2701900.0
2015-04-28 09:30:00,2.36,2.37,2.33,2.34,1671800.0,2.36,2.37,2.33,2.34,1671800.0
2015-04-28 10:00:00,2.33,2.34,2.31,2.33,1844700.0,2.33,2.34,2.31,2.33,1844700.0
2015-04-28 10:30:00,2.33,2.34,2.32,2.34,564700.0,2.33,2.34,2.32,2.34,564700.0
2015-04-28 11:00:00,2.33,2.34,2.32,2.32,516800.0,2.33,2.34,2.32,2.32,516800.0
2015-04-28 11:30:00,2.33,2.33,2.31,2.32,472800.0,2.33,2.33,2.31,2.32,472800.0
2015-04-28 12:00:00,2.33,2.33,2.32,2.32,105200.0,2.33,2.33,2.32,2.32,105200.0
2015-04-28 12:30:00,2.32,2.34,2.32,2.32,488800.0,2.32,2.34,2.32,2.32,488800.0
2015-04-28 13:00:00,2.32,2.33,2.32,2.33,182700.0,2.32,2.33,2.32,2.33,182700.0
2015-04-28 13:30:00,2.33,2.33,2.32,2.33,160400.0,2.33,2.33,2.32,2.33,160400.0
2015-04-28 14:00:00,2.32,2.33,2.32,2.33,686000.0,2.32,2.33,2.32,2.33,686000.0
2015-04-28 14:30:00,2.32,2.33,2.32,2.32,175000.0,2.32,2.33,2.32,2.32,175000.0
2015-04-28 15:00:00,2.33,2.33,2.32,2.33,390800.0,2.33,2.33,2.32,2.33,390800.0
2015-04-28 15:30:00,2.33,2.33,2.31,2.32,2516600.0,2.33,2.33,2.31,2.32,2516600.0
2015-04-29 09:30:00,2.3,2.33,2.29,2.31,1199100.0,2.3,2.33,2.29,2.31,1199100.0
2015-04-29 10:00:00,2.31,2.31,2.3,2.31,402600.0,2.31,2.31,2.3,2.31,402600.0
2015-04-29 10:30:00,2.3,2.33,2.3,2.3,1072300.0,2.3,2.33,2.3,2.3,1072300.0
2015-04-29 11:00:00,2.3,2.31,2.3,2.3,138400.0,2.3,2.31,2.3,2.3,138400.0
2015-04-29 11:30:00,2.31,2.31,2.3,2.3,225300.0,2.31,2.31,2.3,2.3,225300.0
2015-04-29 12:00:00,2.31,2.31,2.3,2.3,349300.0,2.31,2.31,2.3,2.3,349300.0
2015-04-29 12:30:00,2.3,2.3,2.27,2.29,1844300.0,2.3,2.3,2.27,2.29,1844300.0
2015-04-29 13:00:00,2.28,2.29,2.27,2.28,913100.0,2.28,2.29,2.27,2.28,913100.0
2015-04-29 13:30:00,2.28,2.29,2.28,2.28,274500.0,2.28,2.29,2.28,2.28,274500.0
2015-04-29 14:00:00,2.29,2.3,2.28,2.29,403900.0,2.29,2.3,2.28,2.29,403900.0
2015-04-29 14:30:00,2.29,2.3,2.29,2.3,323700.0,2.29,2.3,2.29,2.3,323700.0
2015-04-29 15:00:00,2.3,2.3,2.29,2.29,297100.0,2.3,2.3,2.29,2.29,297100.0
2015-04-29 15:30:00,2.3,2.31,2.28,2.29,3435700.0,2.3,2.31,2.28,2.29,3435700.0
2015-04-30 09:30:00,2.28,2.31,2.27,2.27,1070000.0,2.28,2.31,2.27,2.27,1070000.0
2015-04-30 10:00:00,2.27,2.28,2.26,2.27,1151300.0,2.27,2.28,2.26,2.27,1151300.0
2015-04-30 10:30:00,2.27,2.28,2.26,2.27,904900.0,2.27,2.28,2.26,2.27,904900.0
2015-04-30 11:00:00,2.27,2.28,2.27,2.27,312300.0,2.27,2.28,2.27,2.27,312300.0
2015-04-30 11:30:00,2.27,2.29,2.27,2.29,501000.0,2.27,2.29,2.27,2.29,501000.0
2015-04-30 12:00:00,2.29,2.29,2.28,2.29,125900.0,2.29,2.29,2.28,2.29,125900.0
2015-04-30 12:30:00,2.29,2.29,2.28,2.28,144200.0,2.29,2.29,2.28,2.28,144200.0
2015-04-30 13:00:00,2.29,2.29,2.28,2.29,289600.0,2.29,2.29,2.28,2.29,289600.0
2015-04-30 13:30:00,2.28,2.29,2.28,2.29,121200.0,2.28,2.29,2.28,2.29,121200.0
2015-04-30 14:00:00,2.28,2.29,2.27,2.27,533100.0,2.28,2.29,2.27,2.27,533100.0
2015-04-30 14:30:00,2.27,2.28,2.26,2.26,662700.0,2.27,2.28,2.26,2.26,662700.0
2015-04-30 15:00:00,2.26,2.28,2.26,2.27,946600.0,2.26,2.28,2.26,2.27,946600.0
2015-04-30 15:30:00,2.27,2.28,2.26,2.26,2509000.0,2.27,2.28,2.26,2.26,2509000.0
2015-05-01 09:30:00,2.26,2.28,2.26,2.26,883000.0,2.26,2.28,2.26,2.26,883000.0
2015-05-01 10:00:00,2.27,2.3,2.26,2.28,2097100.0,2.27,2.3,2.26,2.28,2097100.0
2015-05-01 10:30:00,2.28,2.29,2.27,2.27,253800.0,2.28,2.29,2.27,2.27,253800.0
2015-05-01 11:00:00,2.27,2.28,2.27,2.27,141400.0,2.27,2.28,2.27,2.27,141400.0
2015-05-01 11:30:00,2.27,2.28,2.25,2.25,624700.0,2.27,2.28,2.25,2.25,624700.0
2015-05-01 12:00:00,2.26,2.26,2.25,2.25,349000.0,2.26,2.26,2.25,2.25,349000.0
2015-05-01 12:30:00,2.25,2.26,2.25,2.25,473300.0,2.25,2.26,2.25,2.25,473300.0
2015-05-01 13:00:00,2.25,2.26,2.25,2.25,178700.0,2.25,2.26,2.25,2.25,178700.0
2015-05-01 13:30:00,2.25,2.26,2.25,2.25,422700.0,2.25,2.26,2.25,2.25,422700.0
2015-05-01 14:00:00,2.25,2.27,2.25,2.26,1669000.0,2.25,2.27,2.25,2.26,1669000.0
2015-05-01 14:30:00,2.26,2.28,2.26,2.27,1124800.0,2.26,2.28,2.26,2.27,1124800.0
2015-05-01 15:00:00,2.27,2.28,2.27,2.27,322500.0,2.27,2.28,2.27,2.27,322500.0
2015-05-01 15:30:00,2.27,2.31,2.27,2.3,2457100.0,2.27,2.31,2.27,2.3,2457100.0
2015-05-04 09:30:00,2.31,2.36,2.3,2.35,2221500.0,2.31,2.36,2.3,2.35,2221500.0
2015-05-04 10:00:00,2.35,2.36,2.34,2.34,1030400.0,2.35,2.36,2.34,2.34,1030400.0
2015-05-04 10:30:00,2.35,2.35,2.31,2.31,636100.0,2.35,2.35,2.31,2.31,636100.0
2015-05-04 11:00:00,2.31,2.34,2.31,2.33,481800.0,2.31,2.34,2.31,2.33,481800.0
2015-05-04 11:30:00,2.34,2.34,2.32,2.33,436200.0,2.34,2.34,2.32,2.33,436200.0
2015-05-04 12:00:00,2.32,2.34,2.31,2.34,826700.0,2.32,2.34,2.31,2.34,826700.0
2015-05-04 12:30:00,2.34,2.34,2.33,2.33,218600.0,2.34,2.34,2.33,2.33,218600.0
2015-05-04 13:00:00,2.33,2.34,2.32,2.34,524600.0,2.33,2.34,2.32,2.34,524600.0
2015-05-04 13:30:00,2.33,2.34,2.33,2.34,73700.0,2.33,2.34,2.33,2.34,73700.0
2015-05-04 14:00:00,2.33,2.34,2.32,2.33,482300.0,2.33,2.34,2.32,2.33,482300.0
2015-05-04 14:30:00,2.32,2.33,2.32,2.32,171500.0,2.32,2.33,2.32,2.32,171500.0
2015-05-04 15:00:00,2.32,2.33,2.32,2.32,288000.0,2.32,2.33,2.32,2.32,288000.0
2015-05-04 15:30:00,2.32,2.33,2.31,2.32,1612800.0,2.32,2.33,2.31,2.32,1612800.0
2015-05-05 09:30:00,2.34,2.34,2.32,2.33,850600.0,2.34,2.34,2.32,2.33,850600.0
2015-05-05 10:00:00,2.32,2.33,2.32,2.33,248200.0,2.32,2.33,2.32,2.33,248200.0
2015-05-05 10:30:00,2.33,2.34,2.32,2.33,776600.0,2.33,2.34,2.32,2.33,776600.0
2015-05-05 11:00:00,2.33,2.33,2.3,2.3,647600.0,2.33,2.33,2.3,2.3,647600.0
2015-05-05 11:30:00,2.31,2.31,2.28,2.31,1017000.0,2.31,2.31,2.28,2.31,1017000.0
2015-05-05 12:00:00,2.31,2.31,2.28,2.28,451700.0,2.31,2.31,2.28,2.28,451700.0
2015-05-05 12:30:00,2.28,2.29,2.27,2.27,716600.0,2.28,2.29,2.27,2.27,716600.0
2015-05-05 13:00:00,2.27,2.28,2.27,2.27,294000.0,2.27,2.28,2.27,2.27,294000.0
2015-05-05 13:30:00,2.27,2.28,2.25,2.27,1456300.0,2.27,2.28,2.25,2.27,1456300.0
2015-05-05 14:00:00,2.27,2.27,2.25,2.25,746800.0,2.27,2.27,2.25,2.25,746800.0
2015-05-05 14:30:00,2.25,2.26,2.25,2.25,512700.0,2.25,2.26,2.25,2.25,512700.0
2015-05-05 15:00:00,2.25,2.27,2.25,2.27,762600.0,2.25,2.27,2.25,2.27,762600.0
2015-05-05 15:30:00,2.27,2.3,2.26,2.29,2787300.0,2.27,2.3,2.26,2.29,2787300.0
2015-05-06 09:30:00,2.29,2.31,2.26,2.28,1486300.0,2.29,2.31,2.26,2.28,1486300.0
2015-05-06 10:00:00,2.28,2.28,2.26,2.27,945100.0,2.28,2.28,2.26,2.27,945100.0
2015-05-06 10:30:00,2.27,2.29,2.25,2.26,1323500.0,2.27,2.29,2.25,2.26,1323500.0
2015-05-06 11:00:00,2.26,2.27,2.25,2.25,585900.0,2.26,2.27,2.25,2.25,585900.0
2015-05-06 11:30:00,2.26,2.26,2.25,2.25,617400.0,2.26,2.26,2.25,2.25,617400.0
2015-05-06 12:00:00,2.25,2.26,2.25,2.25,380700.0,2.25,2.26,2.25,2.25,380700.0
2015-05-06 12:30:00,2.25,2.26,2.25,2.25,289500.0,2.25,2.26,2.25,2.25,289500.0
2015-05-06 13:00:00,2.25,2.28,2.25,2.25,1476400.0,2.25,2.28,2.25,2.25,1476400.0
2015-05-06 13:30:00,2.25,2.27,2.25,2.26,1113900.0,2.25,2.27,2.25,2.26,1113900.0
2015-05-06 14:00:00,2.25,2.26,2.25,2.25,443100.0,2.25,2.26,2.25,2.25,443100.0
2015-05-06 14:30:00,2.25,2.26,2.25,2.25,680500.0,2.25,2.26,2.25,2.25,680500.0
2015-05-06 15:00:00,2.25,2.26,2.24,2.25,1388100.0,2.25,2.26,2.24,2.25,1388100.0
2015-05-06 15:30:00,2.24,2.3,2.24,2.29,6861500.0,2.24,2.3,2.24,2.29,6861500.0
2015-05-07 09:30:00,2.32,2.32,2.27,2.28,2109300.0,2.32,2.32,2.27,2.28,2109300.0
2015-05-07 10:00:00,2.28,2.3,2.26,2.27,1250200.0,2.28,2.3,2.26,2.27,1250200.0
2015-05-07 10:30:00,2.26,2.28,2.26,2.27,570500.0,2.26,2.28,2.26,2.27,570500.0
2015-05-07 11:00:00,2.27,2.3,2.27,2.28,767900.0,2.27,2.3,2.27,2.28,767900.0
2015-05-07 11:30:00,2.28,2.29,2.27,2.27,544000.0,2.28,2.29,2.27,2.27,544000.0
2015-05-07 12:00:00,2.27,2.29,2.26,2.29,1136900.0,2.27,2.29,2.26,2.29,1136900.0
2015-05-07 12:30:00,2.29,2.29,2.28,2.28,296500.0,2.29,2.29,2.28,2.28,296500.0
2015-05-07 13:00:00,2.28,2.29,2.28,2.28,434300.0,2.28,2.29,2.28,2.28,434300.0
2015-05-07 13:30:00,2.29,2.29,2.28,2.29,324800.0,2.29,2.29,2.28,2.29,324800.0
2015-05-07 14:00:00,2.28,2.3,2.28,2.29,541400.0,2.28,2.3,2.28,2.29,541400.0
2015-05-07 14:30:00,2.29,2.3,2.28,2.28,822500.0,2.29,2.3,2.28,2.28,822500.0
2015-05-07 15:00:00,2.29,2.3,2.28,2.29,1145200.0,2.29,2.3,2.28,2.29,1145200.0
2015-05-07 15:30:00,2.29,2.32,2.29,2.31,4145000.0,2.29,2.32,2.29,2.31,4145000.0
2015-05-08 09:30:00,2.33,2.36,2.32,2.35,1657600.0,2.33,2.36,2.32,2.35,1657600.0
2015-05-08 10:00:00,2.35,2.35,2.33,2.33,1128800.0,2.35,2.35,2.33,2.33,1128800.0
2015-05-08 10:30:00,2.33,2.34,2.33,2.33,375900.0,2.33,2.34,2.33,2.33,375900.0
2015-05-08 11:00:00,2.33,2.34,2.33,2.33,568600.0,2.33,2.34,2.33,2.33,568600.0
2015-05-08 11:30:00,2.33,2.34,2.31,2.33,795700.0,2.33,2.34,2.31,2.33,795700.0
2015-05-08 12:00:00,2.32,2.33,2.32,2.32,281400.0,2.32,2.33,2.32,2.32,281400.0
2015-05-08 12:30:00,2.32,2.33,2.31,2.31,579000.0,2.32,2.33,2.31,2.31,579000.0
2015-05-08 13:00:00,2.31,2.32,2.31,2.31,314100.0,2.31,2.32,2.31,2.31,314100.0
2015-05-08 13:30:00,2.31,2.32,2.3,2.31,819700.0,2.31,2.32,2.3,2.31,819700.0
2015-05-08 14:00:00,2.31,2.32,2.31,2.31,179500.0,2.31,2.32,2.31,2.31,179500.0
2015-05-08 14:30:00,2.31,2.32,2.3,2.3,479400.0,2.31,2.32,2.3,2.3,479400.0
2015-05-08 15:00:00,2.3,2.31,2.3,2.31,411000.0,2.3,2.31,2.3,2.31,411000.0
2015-05-08 15:30:00,2.3,2.31,2.3,2.3,1737400.0,2.3,2.31,2.3,2.3,1737400.0
2015-05-11 09:30:00,2.31,2.35,2.31,2.34,1162200.0,2.31,2.35,2.31,2.34,1162200.0
2015-05-11 10:00:00,2.34,2.34,2.32,2.33,491400.0,2.34,2.34,2.32,2.33,491400.0
2015-05-11 10:30:00,2.32,2.33,2.31,2.33,636400.0,2.32,2.33,2.31,2.33,636400.0
2015-05-11 11:00:00,2.32,2.33,2.32,2.32,479600.0,2.32,2.33,2.32,2.32,479600.0
2015-05-11 11:30:00,2.32,2.34,2.32,2.33,416500.0,2.32,2.34,2.32,2.33,416500.0
2015-05-11 12:00:00,2.33,2.34,2.32,2.32,676400.0,2.33,2.34,2.32,2.32,676400.0
2015-05-11 12:30:00,2.32,2.33,2.32,2.32,191700.0,2.32,2.33,2.32,2.32,191700.0
2015-05-11 13:00:00,2.32,2.33,2.32,2.33,234800.0,2.32,2.33,2.32,2.33,234800.0
2015-05-11 13:30:00,2.32,2.33,2.32,2.33,183600.0,2.32,2.33,2.32,2.33,183600.0
2015-05-11 14:00:00,2.32,2.34,2.32,2.34,446200.0,2.32,2.34,2.32,2.34,446200.0
2015-05-11 14:30:00,2.34,2.34,2.33,2.33,373600.0,2.34,2.34,2.33,2.33,373600.0
2015-05-11 15:00:00,2.33,2.34,2.33,2.33,375700.0,2.33,2.34,2.33,2.33,375700.0
2015-05-11 15:30:00,2.34,2.34,2.32,2.33,1581300.0,2.34,2.34,2.32,2.33,1581300.0
2015-05-12 09:30:00,2.32,2.33,2.3,2.32,991500.0,2.32,2.33,2.3,2.32,991500.0
2015-05-12 10:00:00,2.33,2.33,2.31,2.32,737900.0,2.33,2.33,2.31,2.32,737900.0
2015-05-12 10:30:00,2.32,2.34,2.31,2.33,748000.0,2.32,2.34,2.31,2.33,748000.0
2015-05-12 11:00:00,2.33,2.35,2.33,2.35,842600.0,2.33,2.35,2.33,2.35,842600.0
2015-05-12 11:30:00,2.35,2.35,2.33,2.35,1453400.0,2.35,2.35,2.33,2.35,1453400.0
2015-05-12 12:00:00,2.34,2.35,2.33,2.33,407800.0,2.34,2.35,2.33,2.33,407800.0
2015-05-12 12:30:00,2.33,2.34,2.33,2.33,207800.0,2.33,2.34,2.33,2.33,207800.0
2015-05-12 13:00:00,2.33,2.34,2.33,2.33,440600.0,2.33,2.34,2.33,2.33,440600.0
2015-05-12 13:30:00,2.33,2.34,2.32,2.32,433600.0,2.33,2.34,2.32,2.32,433600.0
2015-05-12 14:00:00,2.32,2.33,2.32,2.33,317400.0,2.32,2.33,2.32,2.33,317400.0
2015-05-12 14:30:00,2.32,2.33,2.32,2.32,217700.0,2.32,2.33,2.32,2.32,217700.0
2015-05-12 15:00:00,2.33,2.33,2.32,2.32,275300.0,2.33,2.33,2.32,2.32,275300.0
2015-05-12 15:30:00,2.33,2.35,2.32,2.35,2306100.0,2.33,2.35,2.32,2.35,2306100.0
2015-05-13 09:30:00,2.36,2.38,2.35,2.38,1196600.0,2.36,2.38,2.35,2.38,1196600.0
2015-05-13 10:00:00,2.38,2.38,2.36,2.38,1887400.0,2.38,2.38,2.36,2.38,1887400.0
2015-05-13 10:30:00,2.38,2.38,2.36,2.37,481900.0,2.38,2.38,2.36,2.37,481900.0
2015-05-13 11:00:00,2.37,2.37,2.36,2.37,165200.0,2.37,2.37,2.36,2.37,165200.0
2015-05-13 11:30:00,2.36,2.37,2.36,2.36,273900.0,2.36,2.37,2.36,2.36,273900.0
2015-05-13 12:00:00,2.37,2.37,2.36,2.36,324200.0,2.37,2.37,2.36,2.36,324200.0
2015-05-13 12:30:00,2.36,2.37,2.36,2.36,181900.0,2.36,2.37,2.36,2.36,181900.0
2015-05-13 13:00:00,2.36,2.37,2.36,2.37,263000.0,2.36,2.37,2.36,2.37,263000.0
2015-05-13 13:30:00,2.37,2.37,2.36,2.36,190500.0,2.37,2.37,2.36,2.36,190500.0
2015-05-13 14:00:00,2.37,2.37,2.36,2.36,262500.0,2.37,2.37,2.36,2.36,262500.0
2015-05-13 14:30:00,2.36,2.37,2.36,2.37,263800.0,2.36,2.37,2.36,2.37,263800.0
2015-05-13 15:00:00,2.36,2.37,2.36,2.36,265800.0,2.36,2.37,2.36,2.36,265800.0
2015-05-13 15:30:00,2.36,2.37,2.36,2.37,1037200.0,2.36,2.37,2.36,2.37,1037200.0
2015-05-14 09:30:00,2.38,2.39,2.37,2.38,1307500.0,2.38,2.39,2.37,2.38,1307500.0
2015-05-14 10:00:00,2.37,2.38,2.37,2.37,230700.0,2.37,2.38,2.37,2.37,230700.0
2015-05-14 10:30:00,2.37,2.38,2.36,2.37,489300.0,2.37,2.38,2.36,2.37,489300.0
2015-05-14 11:00:00,2.37,2.37,2.36,2.36,240300.0,2.37,2.37,2.36,2.36,240300.0
2015-05-14 11:30:00,2.36,2.37,2.35,2.35,411400.0,2.36,2.37,2.35,2.35,411400.0
2015-05-14 12:00:00,2.35,2.37,2.35,2.37,312800.0,2.35,2.37,2.35,2.37,312800.0
2015-05-14 12:30:00,2.37,2.37,2.36,2.36,270900.0,2.37,2.37,2.36,2.36,270900.0
2015-05-14 13:00:00,2.36,2.37,2.35,2.35,273400.0,2.36,2.37,2.35,2.35,273400.0
2015-05-14 13:30:00,2.35,2.36,2.35,2.35,333200.0,2.35,2.36,2.35,2.35,333200.0
2015-05-14 14:00:00,2.35,2.36,2.35,2.35,153000.0,2.35,2.36,2.35,2.35,153000.0
2015-05-14 14:30:00,2.35,2.36,2.33,2.33,728400.0,2.35,2.36,2.33,2.33,728400.0
2015-05-14 15:00:00,2.33,2.36,2.33,2.35,1487400.0,2.33,2.36,2.33,2.35,1487400.0
2015-05-14 15:30:00,2.35,2.35,2.33,2.33,1965800.0,2.35,2.35,2.33,2.33,1965800.0
2015-05-15 09:30:00,2.33,2.37,2.33,2.36,587000.0,2.33,2.37,2.33,2.36,587000.0
2015-05-15 10:00:00,2.35,2.36,2.33,2.35,376900.0,2.35,2.36,2.33,2.35,376900.0
2015-05-15 10:30:00,2.35,2.36,2.34,2.36,274400.0,2.35,2.36,2.34,2.36,274400.0
2015-05-15 11:00:00,2.36,2.37,2.35,2.35,389900.0,2.36,2.37,2.35,2.35,389900.0
2015-05-15 11:30:00,2.35,2.36,2.35,2.35,102300.0,2.35,2.36,2.35,2.35,102300.0
2015-05-15 12:00:00,2.35,2.38,2.35,2.38,497100.0,2.35,2.38,2.35,2.38,497100.0
2015-05-15 12:30:00,2.38,2.38,2.36,2.36,788400.0,2.38,2.38,2.36,2.36,788400.0
2015-05-15 13:00:00,2.36,2.37,2.35,2.36,251400.0,2.36,2.37,2.35,2.36,251400.0
2015-05-15 13:30:00,2.36,2.36,2.35,2.35,238100.0,2.36,2.36,2.35,2.35,238100.0
2015-05-15 14:00:00,2.35,2.36,2.35,2.35,247000.0,2.35,2.36,2.35,2.35,247000.0
2015-05-15 14:30:00,2.36,2.36,2.34,2.34,809100.0,2.36,2.36,2.34,2.34,809100.0
2015-05-15 15:00:00,2.34,2.35,2.34,2.34,301200.0,2.34,2.35,2.34,2.34,301200.0
2015-05-15 15:30:00,2.35,2.35,2.32,2.33,2273800.0,2.35,2.35,2.32,2.33,2273800.0
2015-05-18 09:30:00,2.35,2.36,2.34,2.35,692300.0,2.35,2.36,2.34,2.35,692300.0
2015-05-18 10:00:00,2.35,2.36,2.33,2.33,240500.0,2.35,2.36,2.33,2.33,240500.0
2015-05-18 10:30:00,2.33,2.34,2.33,2.33,252500.0,2.33,2.34,2.33,2.33,252500.0
2015-05-18 11:00:00,2.33,2.34,2.33,2.33,221000.0,2.33,2.34,2.33,2.33,221000.0
2015-05-18 11:30:00,2.33,2.35,2.33,2.35,331800.0,2.33,2.35,2.33,2.35,331800.0
2015-05-18 12:00:00,2.35,2.35,2.34,2.35,169800.0,2.35,2.35,2.34,2.35,169800.0
2015-05-18 12:30:00,2.34,2.35,2.34,2.34,65800.0,2.34,2.35,2.34,2.34,65800.0
2015-05-18 13:00:00,2.34,2.35,2.34,2.34,219200.0,2.34,2.35,2.34,2.34,219200.0
2015-05-18 13:30:00,2.34,2.35,2.34,2.34,146700.0,2.34,2.35,2.34,2.34,146700.0
2015-05-18 14:00:00,2.34,2.35,2.34,2.35,211200.0,2.34,2.35,2.34,2.35,211200.0
2015-05-18 14:30:00,2.35,2.35,2.34,2.35,76700.0,2.35,2.35,2.34,2.35,76700.0
2015-05-18 15:00:00,2.34,2.35,2.34,2.34,182900.0,2.34,2.35,2.34,2.34,182900.0
2015-05-18 15:30:00,2.34,2.35,2.34,2.34,1255400.0,2.34,2.35,2.34,2.34,1255400.0
2015-05-19 09:30:00,2.36,2.37,2.34,2.34,761500.0,2.36,2.37,2.34,2.34,761500.0
2015-05-19 10:00:00,2.35,2.35,2.33,2.33,243800.0,2.35,2.35,2.33,2.33,243800.0
2015-05-19 10:30:00,2.33,2.34,2.3,2.31,842800.0,2.33,2.34,2.3,2.31,842800.0
2015-05-19 11:00:00,2.31,2.33,2.3,2.33,495100.0,2.31,2.33,2.3,2.33,495100.0
2015-05-19 11:30:00,2.33,2.33,2.32,2.33,250500.0,2.33,2.33,2.32,2.33,250500.0
2015-05-19 12:00:00,2.32,2.33,2.32,2.32,132200.0,2.32,2.33,2.32,2.32,132200.0
2015-05-19 12:30:00,2.32,2.33,2.31,2.32,275800.0,2.32,2.33,2.31,2.32,275800.0
2015-05-19 13:00:00,2.31,2.32,2.31,2.31,145800.0,2.31,2.32,2.31,2.31,145800.0
2015-05-19 13:30:00,2.31,2.32,2.31,2.31,216400.0,2.31,2.32,2.31,2.31,216400.0
2015-05-19 14:00:00,2.32,2.32,2.31,2.31,274600.0,2.32,2.32,2.31,2.31,274600.0
2015-05-19 14:30:00,2.31,2.32,2.31,2.31,399400.0,2.31,2.32,2.31,2.31,399400.0
2015-05-19 15:00:00,2.31,2.32,2.3,2.31,1100400.0,2.31,2.32,2.3,2.31,1100400.0
2015-05-19 15:30:00,2.31,2.31,2.28,2.29,3641800.0,2.31,2.31,2.28,2.29,3641800.0
2015-05-20 09:30:00,2.3,2.31,2.28,2.3,911600.0,2.3,2.31,2.28,2.3,911600.0
2015-05-20 10:00:00,2.31,2.31,2.29,2.29,416100.0,2.31,2.31,2.29,2.29,416100.0
2015-05-20 10:30:00,2.29,2.3,2.29,2.29,464900.0,2.29,2.3,2.29,2.29,464900.0
2015-05-20 11:00:00,2.29,2.3,2.29,2.3,278700.0,2.29,2.3,2.29,2.3,278700.0
2015-05-20 11:30:00,2.29,2.3,2.29,2.29,139200.0,2.29,2.3,2.29,2.29,139200.0
2015-05-20 12:00:00,2.29,2.33,2.29,2.31,598600.0,2.29,2.33,2.29,2.31,598600.0
2015-05-20 12:30:00,2.31,2.32,2.3,2.31,146700.0,2.31,2.32,2.3,2.31,146700.0
2015-05-20 13:00:00,2.31,2.31,2.3,2.31,59700.0,2.31,2.31,2.3,2.31,59700.0
2015-05-20 13:30:00,2.3,2.31,2.3,2.3,85300.0,2.3,2.31,2.3,2.3,85300.0
2015-05-20 14:00:00,2.3,2.33,2.3,2.33,850000.0,2.3,2.33,2.3,2.33,850000.0
2015-05-20 14:30:00,2.33,2.33,2.32,2.33,298300.0,2.33,2.33,2.32,2.33,298300.0
2015-05-20 15:00:00,2.32,2.33,2.3,2.31,319800.0,2.32,2.33,2.3,2.31,319800.0
2015-05-20 15:30:00,2.31,2.32,2.29,2.32,1348900.0,2.31,2.32,2.29,2.32,1348900.0
2015-05-21 09:30:00,2.31,2.33,2.3,2.33,387200.0,2.31,2.33,2.3,2.33,387200.0
2015-05-21 10:00:00,2.32,2.33,2.31,2.33,522800.0,2.32,2.33,2.31,2.33,522800.0
2015-05-21 10:30:00,2.33,2.33,2.32,2.33,198100.0,2.33,2.33,2.32,2.33,198100.0
2015-05-21 11:00:00,2.33,2.35,2.32,2.33,820700.0,2.33,2.35,2.32,2.33,820700.0
2015-05-21 11:30:00,2.34,2.34,2.33,2.34,243400.0,2.34,2.34,2.33,2.34,243400.0
2015-05-21 12:00:00,2.34,2.34,2.31,2.32,473700.0,2.34,2.34,2.31,2.32,473700.0
2015-05-21 12:30:00,2.33,2.33,2.32,2.32,199200.0,2.33,2.33,2.32,2.32,199200.0
2015-05-21 13:00:00,2.32,2.33,2.32,2.32,91900.0,2.32,2.33,2.32,2.32,91900.0
2015-05-21 13:30:00,2.32,2.33,2.31,2.31,309500.0,2.32,2.33,2.31,2.31,309500.0
2015-05-21 14:00:00,2.31,2.32,2.31,2.31,271500.0,2.31,2.32,2.31,2.31,271500.0
2015-05-21 14:30:00,2.31,2.32,2.31,2.31,267800.0,2.31,2.32,2.31,2.31,267800.0
2015-05-21 15:00:00,2.31,2.32,2.31,2.31,349100.0,2.31,2.32,2.31,2.31,349100.0
2015-05-21 15:30:00,2.31,2.32,2.28,2.29,2432600.0,2.31,2.32,2.28,2.29,2432600.0
2015-05-22 09:30:00,2.3,2.31,2.29,2.29,1509200.0,2.3,2.31,2.29,2.29,1509200.0
2015-05-22 10:00:00,2.29,2.3,2.27,2.27,1888400.0,2.29,2.3,2.27,2.27,1888400.0
2015-05-22 10:30:00,2.27,2.3,2.27,2.28,1370700.0,2.27,2.3,2.27,2.28,1370700.0
2015-05-22 11:00:00,2.29,2.29,2.28,2.29,121800.0,2.29,2.29,2.28,2.29,121800.0
2015-05-22 11:30:00,2.28,2.29,2.28,2.28,224800.0,2.28,2.29,2.28,2.28,224800.0
2015-05-22 12:00:00,2.28,2.29,2.28,2.28,145900.0,2.28,2.29,2.28,2.28,145900.0
2015-05-22 12:30:00,2.29,2.29,2.28,2.29,694200.0,2.29,2.29,2.28,2.29,694200.0
2015-05-22 13:00:00,2.28,2.29,2.28,2.28,125400.0,2.28,2.29,2.28,2.28,125400.0
2015-05-22 13:30:00,2.29,2.29,2.28,2.29,307500.0,2.29,2.29,2.28,2.29,307500.0
2015-05-22 14:00:00,2.29,2.3,2.28,2.29,1097300.0,2.29,2.3,2.28,2.29,1097300.0
2015-05-22 14:30:00,2.29,2.3,2.29,2.3,166200.0,2.29,2.3,2.29,2.3,166200.0
2015-05-22 15:00:00,2.3,2.3,2.28,2.29,933100.0,2.3,2.3,2.28,2.29,933100.0
2015-05-22 15:30:00,2.28,2.3,2.27,2.27,3224900.0,2.28,2.3,2.27,2.27,3224900.0
2015-05-26 09:30:00,2.27,2.28,2.26,2.27,489800.0,2.27,2.28,2.26,2.27,489800.0
2015-05-26 10:00:00,2.27,2.28,2.26,2.26,338300.0,2.27,2.28,2.26,2.26,338300.0
2015-05-26 10:30:00,2.26,2.27,2.26,2.26,271600.0,2.26,2.27,2.26,2.26,271600.0
2015-05-26 11:00:00,2.27,2.27,2.25,2.25,686500.0,2.27,2.27,2.25,2.25,686500.0
2015-05-26 11:30:00,2.25,2.26,2.25,2.25,214800.0,2.25,2.26,2.25,2.25,214800.0
2015-05-26 12:00:00,2.26,2.26,2.25,2.25,208700.0,2.26,2.26,2.25,2.25,208700.0
2015-05-26 12:30:00,2.25,2.26,2.25,2.25,141900.0,2.25,2.26,2.25,2.25,141900.0
2015-05-26 13:00:00,2.25,2.26,2.25,2.25,305300.0,2.25,2.26,2.25,2.25,305300.0
2015-05-26 13:30:00,2.25,2.26,2.23,2.24,1627200.0,2.25,2.26,2.23,2.24,1627200.0
2015-05-26 14:00:00,2.23,2.25,2.23,2.25,506300.0,2.23,2.25,2.23,2.25,506300.0
2015-05-26 14:30:00,2.25,2.25,2.23,2.24,452600.0,2.25,2.25,2.23,2.24,452600.0
2015-05-26 15:00:00,2.24,2.25,2.23,2.25,491400.0,2.24,2.25,2.23,2.25,491400.0
2015-05-26 15:30:00,2.25,2.25,2.22,2.22,3126000.0,2.25,2.25,2.22,2.22,3126000.0
2015-05-27 09:30:00,2.24,2.26,2.22,2.26,624100.0,2.24,2.26,2.22,2.26,624100.0
2015-05-27 10:00:00,2.26,2.26,2.22,2.23,882100.0,2.26,2.26,2.22,2.23,882100.0
2015-05-27 10:30:00,2.22,2.23,2.2,2.21,1256300.0,2.22,2.23,2.2,2.21,1256300.0
2015-05-27 11:00:00,2.2,2.22,2.2,2.21,531600.0,2.2,2.22,2.2,2.21,531600.0
2015-05-27 11:30:00,2.22,2.24,2.21,2.24,486600.0,2.22,2.24,2.21,2.24,486600.0
2015-05-27 12:00:00,2.24,2.24,2.23,2.24,148000.0,2.24,2.24,2.23,2.24,148000.0
2015-05-27 12:30:00,2.24,2.25,2.23,2.25,236200.0,2.24,2.25,2.23,2.25,236200.0
2015-05-27 13:00:00,2.25,2.25,2.24,2.25,174800.0,2.25,2.25,2.24,2.25,174800.0
2015-05-27 13:30:00,2.25,2.26,2.24,2.26,612700.0,2.25,2.26,2.24,2.26,612700.0
2015-05-27 14:00:00,2.25,2.27,2.25,2.27,2167900.0,2.25,2.27,2.25,2.27,2167900.0
2015-05-27 14:30:00,2.27,2.28,2.26,2.26,1592000.0,2.27,2.28,2.26,2.26,1592000.0
2015-05-27 15:00:00,2.27,2.27,2.26,2.26,489600.0,2.27,2.27,2.26,2.26,489600.0
2015-05-27 15:30:00,2.26,2.28,2.25,2.26,6657400.0,2.26,2.28,2.25,2.26,6657400.0
2015-05-28 09:30:00,2.28,2.3,2.27,2.28,998900.0,2.28,2.3,2.27,2.28,998900.0
2015-05-28 10:00:00,2.29,2.29,2.27,2.29,956700.0,2.29,2.29,2.27,2.29,956700.0
2015-05-28 10:30:00,2.29,2.29,2.27,2.28,431200.0,2.29,2.29,2.27,2.28,431200.0
2015-05-28 11:00:00,2.29,2.3,2.28,2.3,554200.0,2.29,2.3,2.28,2.3,554200.0
2015-05-28 11:30:00,2.29,2.31,2.29,2.29,1116700.0,2.29,2.31,2.29,2.29,1116700.0
2015-05-28 12:00:00,2.29,2.31,2.29,2.3,359300.0,2.29,2.31,2.29,2.3,359300.0
2015-05-28 12:30:00,2.31,2.31,2.3,2.3,261500.0,2.31,2.31,2.3,2.3,261500.0
2015-05-28 13:00:00,2.3,2.32,2.3,2.31,825900.0,2.3,2.32,2.3,2.31,825900.0
2015-05-28 13:30:00,2.31,2.33,2.31,2.32,1116800.0,2.31,2.33,2.31,2.32,1116800.0
2015-05-28 14:00:00,2.31,2.32,2.31,2.31,191800.0,2.31,2.32,2.31,2.31,191800.0
2015-05-28 14:30:00,2.31,2.32,2.31,2.32,351800.0,2.31,2.32,2.31,2.32,351800.0
2015-05-28 15:00:00,2.32,2.32,2.3,2.3,544500.0,2.32,2.32,2.3,2.3,544500.0
2015-05-28 15:30:00,2.31,2.31,2.27,2.27,2204600.0,2.31,2.31,2.27,2.27,2204600.0
2015-05-29 09:30:00,2.27,2.31,2.26,2.31,503800.0,2.27,2.31,2.26,2.31,503800.0
2015-05-29 10:00:00,2.31,2.32,2.28,2.29,1238100.0,2.31,2.32,2.28,2.29,1238100.0
2015-05-29 10:30:00,2.29,2.3,2.27,2.28,563700.0,2.29,2.3,2.27,2.28,563700.0
2015-05-29 11:00:00,2.28,2.29,2.28,2.29,147500.0,2.28,2.29,2.28,2.29,147500.0
2015-05-29 11:30:00,2.29,2.29,2.28,2.29,140400.0,2.29,2.29,2.28,2.29,140400.0
2015-05-29 12:00:00,2.29,2.29,2.27,2.29,574400.0,2.29,2.29,2.27,2.29,574400.0
2015-05-29 12:30:00,2.29,2.29,2.27,2.29,501200.0,2.29,2.29,2.27,2.29,501200.0
2015-05-29 13:00:00,2.29,2.29,2.28,2.29,223100.0,2.29,2.29,2.28,2.29,223100.0
2015-05-29 13:30:00,2.29,2.3,2.28,2.29,488500.0,2.29,2.3,2.28,2.29,488500.0
2015-05-29 14:00:00,2.29,2.3,2.28,2.29,387000.0,2.29,2.3,2.28,2.29,387000.0
2015-05-29 14:30:00,2.29,2.29,2.25,2.27,823100.0,2.29,2.29,2.25,2.27,823100.0
2015-05-29 15:00:00,2.27,2.27,2.26,2.27,279900.0,2.27,2.27,2.26,2.27,279900.0
2015-05-29 15:30:00,2.26,2.28,2.26,2.28,1170800.0,2.26,2.28,2.26,2.28,1170800.0
2015-06-01 09:30:00,2.29,2.3,2.27,2.27,514757.0,2.29,2.3,2.27,2.27,514757.0
2015-06-01 10:00:00,2.27,2.29,2.25,2.26,736739.0,2.27,2.29,2.25,2.26,736739.0
2015-06-01 10:30:00,2.26,2.27,2.25,2.26,331782.0,2.26,2.27,2.25,2.26,331782.0
2015-06-01 11:00:00,2.27,2.29,2.26,2.29,707928.0,2.27,2.29,2.26,2.29,707928.0
2015-06-01 11:30:00,2.28,2.3,2.28,2.29,439080.0,2.28,2.3,2.28,2.29,439080.0
2015-06-01 12:00:00,2.29,2.3,2.28,2.29,241349.0,2.29,2.3,2.28,2.29,241349.0
2015-06-01 12:30:00,2.29,2.3,2.29,2.3,429639.0,2.29,2.3,2.29,2.3,429639.0
2015-06-01 13:00:00,2.3,2.3,2.28,2.29,203150.0,2.3,2.3,2.28,2.29,203150.0
2015-06-01 13:30:00,2.29,2.29,2.28,2.29,140109.0,2.29,2.29,2.28,2.29,140109.0
2015-06-01 14:00:00,2.29,2.29,2.28,2.29,146626.0,2.29,2.29,2.28,2.29,146626.0
2015-06-01 14:30:00,2.28,2.29,2.27,2.27,192728.0,2.28,2.29,2.27,2.27,192728.0
2015-06-01 15:00:00,2.27,2.28,2.26,2.27,307653.0,2.27,2.28,2.26,2.27,307653.0
2015-06-01 15:30:00,2.27,2.27,2.25,2.26,1365411.0,2.27,2.27,2.25,2.26,1365411.0
2015-06-02 09:30:00,2.26,2.28,2.25,2.27,785303.0,2.26,2.28,2.25,2.27,785303.0
2015-06-02 10:00:00,2.27,2.27,2.26,2.27,186720.0,2.27,2.27,2.26,2.27,186720.0
2015-06-02 10:30:00,2.27,2.28,2.26,2.27,401255.0,2.27,2.28,2.26,2.27,401255.0
2015-06-02 11:00:00,2.27,2.28,2.26,2.27,331603.0,2.27,2.28,2.26,2.27,331603.0
2015-06-02 11:30:00,2.27,2.28,2.27,2.28,238726.0,2.27,2.28,2.27,2.28,238726.0
2015-06-02 12:00:00,2.28,2.29,2.27,2.29,393348.0,2.28,2.29,2.27,2.29,393348.0
2015-06-02 12:30:00,2.28,2.29,2.28,2.29,128090.0,2.28,2.29,2.28,2.29,128090.0
2015-06-02 13:00:00,2.29,2.29,2.28,2.29,330069.0,2.29,2.29,2.28,2.29,330069.0
2015-06-02 13:30:00,2.28,2.29,2.28,2.29,182591.0,2.28,2.29,2.28,2.29,182591.0
2015-06-02 14:00:00,2.29,2.29,2.28,2.29,229399.0,2.29,2.29,2.28,2.29,229399.0
2015-06-02 14:30:00,2.29,2.29,2.28,2.28,218212.0,2.29,2.29,2.28,2.28,218212.0
2015-06-02 15:00:00,2.28,2.29,2.27,2.28,366110.0,2.28,2.29,2.27,2.28,366110.0
2015-06-02 15:30:00,2.28,2.3,2.27,2.3,2133445.0,2.28,2.3,2.27,2.3,2133445.0
2015-06-03 09:30:00,2.3,2.32,2.29,2.3,781828.0,2.3,2.32,2.29,2.3,781828.0
2015-06-03 10:00:00,2.31,2.32,2.3,2.31,516028.0,2.31,2.32,2.3,2.31,516028.0
2015-06-03 10:30:00,2.31,2.32,2.31,2.32,296994.0,2.31,2.32,2.31,2.32,296994.0
2015-06-03 11:00:00,2.31,2.32,2.3,2.3,384767.0,2.31,2.32,2.3,2.3,384767.0
2015-06-03 11:30:00,2.31,2.31,2.3,2.3,227576.0,2.31,2.31,2.3,2.3,227576.0
2015-06-03 12:00:00,2.31,2.31,2.28,2.29,435324.0,2.31,2.31,2.28,2.29,435324.0
2015-06-03 12:30:00,2.29,2.3,2.28,2.29,265024.0,2.29,2.3,2.28,2.29,265024.0
2015-06-03 13:00:00,2.29,2.3,2.29,2.3,125311.0,2.29,2.3,2.29,2.3,125311.0
2015-06-03 13:30:00,2.29,2.3,2.29,2.29,454800.0,2.29,2.3,2.29,2.29,454800.0
2015-06-03 14:00:00,2.29,2.3,2.29,2.29,108842.0,2.29,2.3,2.29,2.29,108842.0
2015-06-03 14:30:00,2.3,2.3,2.29,2.29,202560.0,2.3,2.3,2.29,2.29,202560.0
2015-06-03 15:00:00,2.29,2.3,2.29,2.29,231620.0,2.29,2.3,2.29,2.29,231620.0
2015-06-03 15:30:00,2.29,2.3,2.28,2.29,1192076.0,2.29,2.3,2.28,2.29,1192076.0
2015-06-04 09:30:00,2.28,2.3,2.27,2.29,841341.0,2.28,2.3,2.27,2.29,841341.0
2015-06-04 10:00:00,2.28,2.29,2.27,2.27,440867.0,2.28,2.29,2.27,2.27,440867.0
2015-06-04 10:30:00,2.28,2.3,2.26,2.28,561271.0,2.28,2.3,2.26,2.28,561271.0
2015-06-04 11:00:00,2.29,2.29,2.27,2.29,399829.0,2.29,2.29,2.27,2.29,399829.0
2015-06-04 11:30:00,2.29,2.29,2.27,2.29,392292.0,2.29,2.29,2.27,2.29,392292.0
2015-06-04 12:00:00,2.28,2.29,2.28,2.29,170622.0,2.28,2.29,2.28,2.29,170622.0
2015-06-04 12:30:00,2.28,2.29,2.28,2.28,88606.0,2.28,2.29,2.28,2.28,88606.0
2015-06-04 13:00:00,2.28,2.29,2.27,2.28,291325.0,2.28,2.29,2.27,2.28,291325.0
2015-06-04 13:30:00,2.27,2.28,2.27,2.27,251474.0,2.27,2.28,2.27,2.27,251474.0
2015-06-04 14:00:00,2.27,2.3,2.27,2.28,1793826.0,2.27,2.3,2.27,2.28,1793826.0
2015-06-04 14:30:00,2.29,2.3,2.28,2.29,1647724.0,2.29,2.3,2.28,2.29,1647724.0
2015-06-04 15:00:00,2.29,2.31,2.29,2.3,1268078.0,2.29,2.31,2.29,2.3,1268078.0
2015-06-04 15:30:00,2.31,2.33,2.3,2.32,3030409.0,2.31,2.33,2.3,2.32,3030409.0
2015-06-05 09:30:00,2.31,2.33,2.29,2.32,723674.0,2.31,2.33,2.29,2.32,723674.0
2015-06-05 10:00:00,2.31,2.34,2.31,2.33,756892.0,2.31,2.34,2.31,2.33,756892.0
2015-06-05 10:30:00,2.32,2.34,2.3,2.3,876344.0,2.32,2.34,2.3,2.3,876344.0
2015-06-05 11:00:00,2.3,2.32,2.3,2.32,445059.0,2.3,2.32,2.3,2.32,445059.0
2015-06-05 11:30:00,2.31,2.32,2.31,2.31,144684.0,2.31,2.32,2.31,2.31,144684.0
2015-06-05 12:00:00,2.32,2.32,2.31,2.32,257172.0,2.32,2.32,2.31,2.32,257172.0
2015-06-05 12:30:00,2.31,2.33,2.31,2.33,270944.0,2.31,2.33,2.31,2.33,270944.0
2015-06-05 13:00:00,2.33,2.34,2.32,2.33,640354.0,2.33,2.34,2.32,2.33,640354.0
2015-06-05 13:30:00,2.33,2.34,2.32,2.33,340849.0,2.33,2.34,2.32,2.33,340849.0
2015-06-05 14:00:00,2.33,2.33,2.32,2.33,472950.0,2.33,2.33,2.32,2.33,472950.0
2015-06-05 14:30:00,2.33,2.33,2.32,2.32,215714.0,2.33,2.33,2.32,2.32,215714.0
2015-06-05 15:00:00,2.33,2.33,2.32,2.33,195093.0,2.33,2.33,2.32,2.33,195093.0
2015-06-05 15:30:00,2.33,2.33,2.31,2.33,1628070.0,2.33,2.33,2.31,2.33,1628070.0
2015-06-08 09:30:00,2.31,2.33,2.31,2.33,269629.0,2.31,2.33,2.31,2.33,269629.0
2015-06-08 10:00:00,2.32,2.33,2.31,2.33,326007.0,2.32,2.33,2.31,2.33,326007.0
2015-06-08 10:30:00,2.33,2.33,2.32,2.32,270225.0,2.33,2.33,2.32,2.32,270225.0
2015-06-08 11:00:00,2.32,2.33,2.31,2.32,362144.0,2.32,2.33,2.31,2.32,362144.0
2015-06-08 11:30:00,2.31,2.32,2.31,2.31,118888.0,2.31,2.32,2.31,2.31,118888.0
2015-06-08 12:00:00,2.31,2.32,2.31,2.32,408176.0,2.31,2.32,2.31,2.32,408176.0
2015-06-08 12:30:00,2.31,2.32,2.3,2.31,549118.0,2.31,2.32,2.3,2.31,549118.0
2015-06-08 13:00:00,2.31,2.31,2.29,2.29,451727.0,2.31,2.31,2.29,2.29,451727.0
2015-06-08 13:30:00,2.29,2.3,2.29,2.29,150087.0,2.29,2.3,2.29,2.29,150087.0
2015-06-08 14:00:00,2.3,2.3,2.29,2.29,326888.0,2.3,2.3,2.29,2.29,326888.0
2015-06-08 14:30:00,2.3,2.3,2.29,2.3,393563.0,2.3,2.3,2.29,2.3,393563.0
2015-06-08 15:00:00,2.3,2.3,2.29,2.29,297736.0,2.3,2.3,2.29,2.29,297736.0
2015-06-08 15:30:00,2.29,2.32,2.29,2.3,1762174.0,2.29,2.32,2.29,2.3,1762174.0
2015-06-09 09:30:00,2.35,2.36,2.32,2.33,3301497.0,2.35,2.36,2.32,2.33,3301497.0
2015-06-09 10:00:00,2.32,2.34,2.32,2.33,817150.0,2.32,2.34,2.32,2.33,817150.0
2015-06-09 10:30:00,2.33,2.34,2.32,2.34,633955.0,2.33,2.34,2.32,2.34,633955.0
2015-06-09 11:00:00,2.34,2.34,2.32,2.33,573160.0,2.34,2.34,2.32,2.33,573160.0
2015-06-09 11:30:00,2.33,2.33,2.3,2.31,630301.0,2.33,2.33,2.3,2.31,630301.0
2015-06-09 12:00:00,2.31,2.32,2.31,2.31,346211.0,2.31,2.32,2.31,2.31,346211.0
2015-06-09 12:30:00,2.31,2.32,2.3,2.31,385727.0,2.31,2.32,2.3,2.31,385727.0
2015-06-09 13:00:00,2.3,2.32,2.3,2.31,468647.0,2.3,2.32,2.3,2.31,468647.0
2015-06-09 13:30:00,2.3,2.31,2.3,2.3,146375.0,2.3,2.31,2.3,2.3,146375.0
2015-06-09 14:00:00,2.3,2.32,2.3,2.31,380434.0,2.3,2.32,2.3,2.31,380434.0
2015-06-09 14:30:00,2.3,2.31,2.3,2.3,184803.0,2.3,2.31,2.3,2.3,184803.0
2015-06-09 15:00:00,2.3,2.31,2.3,2.3,382210.0,2.3,2.31,2.3,2.3,382210.0
2015-06-09 15:30:00,2.3,2.31,2.28,2.29,2176384.0,2.3,2.31,2.28,2.29,2176384.0
2015-06-10 09:30:00,2.31,2.33,2.3,2.33,1113302.0,2.31,2.33,2.3,2.33,1113302.0
2015-06-10 10:00:00,2.33,2.33,2.32,2.33,312734.0,2.33,2.33,2.32,2.33,312734.0
2015-06-10 10:30:00,2.33,2.33,2.32,2.33,308910.0,2.33,2.33,2.32,2.33,308910.0
2015-06-10 11:00:00,2.32,2.35,2.32,2.35,2519471.0,2.32,2.35,2.32,2.35,2519471.0
2015-06-10 11:30:00,2.35,2.35,2.33,2.33,442956.0,2.35,2.35,2.33,2.33,442956.0
2015-06-10 12:00:00,2.33,2.34,2.32,2.33,401648.0,2.33,2.34,2.32,2.33,401648.0
2015-06-10 12:30:00,2.33,2.33,2.32,2.32,193020.0,2.33,2.33,2.32,2.32,193020.0
2015-06-10 13:00:00,2.33,2.33,2.32,2.33,174484.0,2.33,2.33,2.32,2.33,174484.0
2015-06-10 13:30:00,2.33,2.33,2.32,2.32,254552.0,2.33,2.33,2.32,2.32,254552.0
2015-06-10 14:00:00,2.32,2.33,2.32,2.33,149863.0,2.32,2.33,2.32,2.33,149863.0
2015-06-10 14:30:00,2.33,2.33,2.32,2.32,229976.0,2.33,2.33,2.32,2.32,229976.0
2015-06-10 15:00:00,2.33,2.33,2.32,2.33,227978.0,2.33,2.33,2.32,2.33,227978.0
2015-06-10 15:30:00,2.33,2.33,2.32,2.32,1123691.0,2.33,2.33,2.32,2.32,1123691.0
2015-06-11 09:30:00,2.34,2.35,2.32,2.33,1461115.0,2.34,2.35,2.32,2.33,1461115.0
2015-06-11 10:00:00,2.33,2.35,2.33,2.33,443785.0,2.33,2.35,2.33,2.33,443785.0
2015-06-11 10:30:00,2.34,2.34,2.33,2.34,249443.0,2.34,2.34,2.33,2.34,249443.0
2015-06-11 11:00:00,2.33,2.34,2.33,2.34,409425.0,2.33,2.34,2.33,2.34,409425.0
2015-06-11 11:30:00,2.34,2.35,2.33,2.33,621085.0,2.34,2.35,2.33,2.33,621085.0
2015-06-11 12:00:00,2.34,2.35,2.33,2.33,676720.0,2.34,2.35,2.33,2.33,676720.0
2015-06-11 12:30:00,2.34,2.34,2.33,2.34,96226.0,2.34,2.34,2.33,2.34,96226.0
2015-06-11 13:00:00,2.34,2.34,2.33,2.33,253020.0,2.34,2.34,2.33,2.33,253020.0
2015-06-11 13:30:00,2.34,2.34,2.33,2.34,85200.0,2.34,2.34,2.33,2.34,85200.0
2015-06-11 14:00:00,2.34,2.34,2.33,2.34,163955.0,2.34,2.34,2.33,2.34,163955.0
2015-06-11 14:30:00,2.33,2.34,2.33,2.34,155063.0,2.33,2.34,2.33,2.34,155063.0
2015-06-11 15:00:00,2.34,2.34,2.33,2.33,357180.0,2.34,2.34,2.33,2.33,357180.0
2015-06-11 15:30:00,2.33,2.34,2.31,2.32,2099516.0,2.33,2.34,2.31,2.32,2099516.0
2015-06-12 09:30:00,2.31,2.33,2.31,2.31,383819.0,2.31,2.33,2.31,2.31,383819.0
2015-06-12 10:00:00,2.32,2.32,2.3,2.3,335937.0,2.32,2.32,2.3,2.3,335937.0
2015-06-12 10:30:00,2.31,2.32,2.3,2.31,350412.0,2.31,2.32,2.3,2.31,350412.0
2015-06-12 11:00:00,2.31,2.32,2.31,2.32,164356.0,2.31,2.32,2.31,2.32,164356.0
2015-06-12 11:30:00,2.32,2.32,2.31,2.32,193848.0,2.32,2.32,2.31,2.32,193848.0
2015-06-12 12:00:00,2.32,2.33,2.31,2.33,195917.0,2.32,2.33,2.31,2.33,195917.0
2015-06-12 12:30:00,2.32,2.33,2.32,2.33,176977.0,2.32,2.33,2.32,2.33,176977.0
2015-06-12 13:00:00,2.33,2.33,2.31,2.33,260933.0,2.33,2.33,2.31,2.33,260933.0
2015-06-12 13:30:00,2.33,2.33,2.31,2.32,290370.0,2.33,2.33,2.31,2.32,290370.0
2015-06-12 14:00:00,2.32,2.32,2.31,2.31,112684.0,2.32,2.32,2.31,2.31,112684.0
2015-06-12 14:30:00,2.32,2.32,2.31,2.32,115192.0,2.32,2.32,2.31,2.32,115192.0
2015-06-12 15:00:00,2.31,2.32,2.31,2.32,566676.0,2.31,2.32,2.31,2.32,566676.0
2015-06-12 15:30:00,2.31,2.32,2.31,2.31,930289.0,2.31,2.32,2.31,2.31,930289.0
2015-06-15 09:30:00,2.32,2.32,2.29,2.3,1180947.0,2.32,2.32,2.29,2.3,1180947.0
2015-06-15 10:00:00,2.3,2.3,2.29,2.29,158052.0,2.3,2.3,2.29,2.29,158052.0
2015-06-15 10:30:00,2.3,2.3,2.29,2.29,195313.0,2.3,2.3,2.29,2.29,195313.0
2015-06-15 11:00:00,2.29,2.33,2.29,2.31,1045258.0,2.29,2.33,2.29,2.31,1045258.0
2015-06-15 11:30:00,2.31,2.32,2.31,2.31,283222.0,2.31,2.32,2.31,2.31,283222.0
2015-06-15 12:00:00,2.32,2.33,2.31,2.33,392950.0,2.32,2.33,2.31,2.33,392950.0
2015-06-15 12:30:00,2.33,2.35,2.32,2.35,1516957.0,2.33,2.35,2.32,2.35,1516957.0
2015-06-15 13:00:00,2.35,2.35,2.34,2.35,428237.0,2.35,2.35,2.34,2.35,428237.0
2015-06-15 13:30:00,2.35,2.35,2.34,2.35,347501.0,2.35,2.35,2.34,2.35,347501.0
2015-06-15 14:00:00,2.35,2.35,2.34,2.34,321508.0,2.35,2.35,2.34,2.34,321508.0
2015-06-15 14:30:00,2.35,2.35,2.32,2.32,820653.0,2.35,2.35,2.32,2.32,820653.0
2015-06-15 15:00:00,2.33,2.33,2.32,2.32,342282.0,2.33,2.33,2.32,2.32,342282.0
2015-06-15 15:30:00,2.32,2.33,2.31,2.33,1318536.0,2.32,2.33,2.31,2.33,1318536.0
2015-06-16 09:30:00,2.32,2.34,2.32,2.34,706942.0,2.32,2.34,2.32,2.34,706942.0
2015-06-16 10:00:00,2.33,2.34,2.33,2.33,341025.0,2.33,2.34,2.33,2.33,341025.0
2015-06-16 10:30:00,2.33,2.34,2.33,2.33,195226.0,2.33,2.34,2.33,2.33,195226.0
2015-06-16 11:00:00,2.33,2.34,2.33,2.33,221383.0,2.33,2.34,2.33,2.33,221383.0
2015-06-16 11:30:00,2.34,2.34,2.33,2.33,189581.0,2.34,2.34,2.33,2.33,189581.0
2015-06-16 12:00:00,2.33,2.36,2.33,2.35,2150522.0,2.33,2.36,2.33,2.35,2150522.0
2015-06-16 12:30:00,2.35,2.36,2.34,2.36,616913.0,2.35,2.36,2.34,2.36,616913.0
2015-06-16 13:00:00,2.36,2.36,2.35,2.36,809430.0,2.36,2.36,2.35,2.36,809430.0
2015-06-16 13:30:00,2.35,2.36,2.35,2.35,496602.0,2.35,2.36,2.35,2.35,496602.0
2015-06-16 14:00:00,2.35,2.36,2.34,2.35,672410.0,2.35,2.36,2.34,2.35,672410.0
2015-06-16 14:30:00,2.35,2.36,2.35,2.35,246003.0,2.35,2.36,2.35,2.35,246003.0
2015-06-16 15:00:00,2.36,2.37,2.35,2.37,944515.0,2.36,2.37,2.35,2.37,944515.0
2015-06-16 15:30:00,2.37,2.37,2.35,2.35,1787207.0,2.37,2.37,2.35,2.35,1787207.0
2015-06-17 09:30:00,2.37,2.39,2.35,2.39,1489373.0,2.37,2.39,2.35,2.39,1489373.0
2015-06-17 10:00:00,2.39,2.46,2.38,2.44,4677243.0,2.39,2.46,2.38,2.44,4677243.0
2015-06-17 10:30:00,2.44,2.46,2.43,2.46,1707055.0,2.44,2.46,2.43,2.46,1707055.0
2015-06-17 11:00:00,2.46,2.49,2.45,2.46,2637474.0,2.46,2.49,2.45,2.46,2637474.0
2015-06-17 11:30:00,2.47,2.47,2.45,2.47,784508.0,2.47,2.47,2.45,2.47,784508.0
2015-06-17 12:00:00,2.47,2.47,2.45,2.47,1127635.0,2.47,2.47,2.45,2.47,1127635.0
2015-06-17 12:30:00,2.47,2.47,2.46,2.47,336932.0,2.47,2.47,2.46,2.47,336932.0
2015-06-17 13:00:00,2.47,2.47,2.46,2.47,443022.0,2.47,2.47,2.46,2.47,443022.0
2015-06-17 13:30:00,2.47,2.47,2.46,2.47,277668.0,2.47,2.47,2.46,2.47,277668.0
2015-06-17 14:00:00,2.46,2.49,2.46,2.49,1265992.0,2.46,2.49,2.46,2.49,1265992.0
2015-06-17 14:30:00,2.49,2.53,2.48,2.51,4122430.0,2.49,2.53,2.48,2.51,4122430.0
2015-06-17 15:00:00,2.51,2.54,2.51,2.54,2576799.0,2.51,2.54,2.51,2.54,2576799.0
2015-06-17 15:30:00,2.54,2.54,2.46,2.48,5409866.0,2.54,2.54,2.46,2.48,5409866.0
2015-06-18 09:30:00,2.5,2.53,2.48,2.5,2511440.0,2.5,2.53,2.48,2.5,2511440.0
2015-06-18 10:00:00,2.5,2.52,2.49,2.52,1077368.0,2.5,2.52,2.49,2.52,1077368.0
2015-06-18 10:30:00,2.51,2.53,2.51,2.53,1100066.0,2.51,2.53,2.51,2.53,1100066.0
2015-06-18 11:00:00,2.52,2.55,2.52,2.53,2475075.0,2.52,2.55,2.52,2.53,2475075.0
2015-06-18 11:30:00,2.54,2.54,2.51,2.52,1591599.0,2.54,2.54,2.51,2.52,1591599.0
2015-06-18 12:00:00,2.52,2.53,2.51,2.52,858522.0,2.52,2.53,2.51,2.52,858522.0
2015-06-18 12:30:00,2.52,2.52,2.5,2.51,1342451.0,2.52,2.52,2.5,2.51,1342451.0
2015-06-18 13:00:00,2.51,2.52,2.5,2.52,1257630.0,2.51,2.52,2.5,2.52,1257630.0
2015-06-18 13:30:00,2.52,2.54,2.51,2.54,1670957.0,2.52,2.54,2.51,2.54,1670957.0
2015-06-18 14:00:00,2.54,2.58,2.53,2.58,2107678.0,2.54,2.58,2.53,2.58,2107678.0
2015-06-18 14:30:00,2.58,2.59,2.55,2.56,3591781.0,2.58,2.59,2.55,2.56,3591781.0
2015-06-18 15:00:00,2.56,2.57,2.54,2.54,2110172.0,2.56,2.57,2.54,2.54,2110172.0
2015-06-18 15:30:00,2.54,2.55,2.52,2.53,2859592.0,2.54,2.55,2.52,2.53,2859592.0
2015-06-19 09:30:00,2.53,2.53,2.46,2.48,2480714.0,2.53,2.53,2.46,2.48,2480714.0
2015-06-19 10:00:00,2.48,2.5,2.46,2.47,1940139.0,2.48,2.5,2.46,2.47,1940139.0
2015-06-19 10:30:00,2.47,2.52,2.46,2.52,1835035.0,2.47,2.52,2.46,2.52,1835035.0
2015-06-19 11:00:00,2.52,2.55,2.51,2.53,3364161.0,2.52,2.55,2.51,2.53,3364161.0
2015-06-19 11:30:00,2.53,2.55,2.52,2.54,1137380.0,2.53,2.55,2.52,2.54,1137380.0
2015-06-19 12:00:00,2.55,2.55,2.53,2.54,329426.0,2.55,2.55,2.53,2.54,329426.0
2015-06-19 12:30:00,2.54,2.55,2.51,2.53,933461.0,2.54,2.55,2.51,2.53,933461.0
2015-06-19 13:00:00,2.52,2.57,2.52,2.56,2578018.0,2.52,2.57,2.52,2.56,2578018.0
2015-06-19 13:30:00,2.56,2.57,2.55,2.56,595260.0,2.56,2.57,2.55,2.56,595260.0
2015-06-19 14:00:00,2.55,2.57,2.55,2.57,1439594.0,2.55,2.57,2.55,2.57,1439594.0
2015-06-19 14:30:00,2.57,2.57,2.56,2.57,638742.0,2.57,2.57,2.56,2.57,638742.0
2015-06-19 15:00:00,2.57,2.57,2.55,2.56,896475.0,2.57,2.57,2.55,2.56,896475.0
2015-06-19 15:30:00,2.56,2.59,2.55,2.57,5424035.0,2.56,2.59,2.55,2.57,5424035.0
2015-06-22 09:30:00,2.61,2.65,2.6,2.64,3053038.0,2.61,2.65,2.6,2.64,3053038.0
2015-06-22 10:00:00,2.63,2.67,2.63,2.65,2364628.0,2.63,2.67,2.63,2.65,2364628.0
2015-06-22 10:30:00,2.65,2.66,2.64,2.65,983405.0,2.65,2.66,2.64,2.65,983405.0
2015-06-22 11:00:00,2.65,2.66,2.64,2.66,1557581.0,2.65,2.66,2.64,2.66,1557581.0
2015-06-22 11:30:00,2.66,2.66,2.63,2.64,1370778.0,2.66,2.66,2.63,2.64,1370778.0
2015-06-22 12:00:00,2.63,2.64,2.58,2.62,2173482.0,2.63,2.64,2.58,2.62,2173482.0
2015-06-22 12:30:00,2.62,2.64,2.61,2.63,1060486.0,2.62,2.64,2.61,2.63,1060486.0
2015-06-22 13:00:00,2.64,2.65,2.63,2.65,582552.0,2.64,2.65,2.63,2.65,582552.0
2015-06-22 13:30:00,2.65,2.65,2.64,2.65,530489.0,2.65,2.65,2.64,2.65,530489.0
2015-06-22 14:00:00,2.65,2.65,2.64,2.65,620269.0,2.65,2.65,2.64,2.65,620269.0
2015-06-22 14:30:00,2.65,2.65,2.64,2.65,567545.0,2.65,2.65,2.64,2.65,567545.0
2015-06-22 15:00:00,2.65,2.65,2.64,2.65,782489.0,2.65,2.65,2.64,2.65,782489.0
2015-06-22 15:30:00,2.65,2.65,2.61,2.61,2740930.0,2.65,2.65,2.61,2.61,2740930.0
2015-06-23 09:30:00,2.62,2.64,2.59,2.6,1588838.0,2.62,2.64,2.59,2.6,1588838.0
2015-06-23 10:00:00,2.6,2.61,2.57,2.57,1579797.0,2.6,2.61,2.57,2.57,1579797.0
2015-06-23 10:30:00,2.57,2.58,2.55,2.57,1242381.0,2.57,2.58,2.55,2.57,1242381.0
2015-06-23 11:00:00,2.56,2.6,2.56,2.58,1728399.0,2.56,2.6,2.56,2.58,1728399.0
2015-06-23 11:30:00,2.58,2.59,2.57,2.58,573320.0,2.58,2.59,2.57,2.58,573320.0
2015-06-23 12:00:00,2.59,2.59,2.56,2.58,1157271.0,2.59,2.59,2.56,2.58,1157271.0
2015-06-23 12:30:00,2.57,2.58,2.57,2.57,604382.0,2.57,2.58,2.57,2.57,604382.0
2015-06-23 13:00:00,2.58,2.58,2.57,2.58,359617.0,2.58,2.58,2.57,2.58,359617.0
2015-06-23 13:30:00,2.57,2.61,2.57,2.58,3318128.0,2.57,2.61,2.57,2.58,3318128.0
2015-06-23 14:00:00,2.59,2.6,2.58,2.59,933952.0,2.59,2.6,2.58,2.59,933952.0
2015-06-23 14:30:00,2.6,2.6,2.58,2.58,625870.0,2.6,2.6,2.58,2.58,625870.0
2015-06-23 15:00:00,2.58,2.59,2.58,2.58,400680.0,2.58,2.59,2.58,2.58,400680.0
2015-06-23 15:30:00,2.59,2.61,2.58,2.6,2948322.0,2.59,2.61,2.58,2.6,2948322.0
2015-06-24 09:30:00,2.6,2.63,2.56,2.58,1840181.0,2.6,2.63,2.56,2.58,1840181.0
2015-06-24 10:00:00,2.58,2.64,2.57,2.62,2456756.0,2.58,2.64,2.57,2.62,2456756.0
2015-06-24 10:30:00,2.62,2.64,2.61,2.63,1240703.0,2.62,2.64,2.61,2.63,1240703.0
2015-06-24 11:00:00,2.63,2.63,2.62,2.62,624692.0,2.63,2.63,2.62,2.62,624692.0
2015-06-24 11:30:00,2.62,2.63,2.6,2.62,557231.0,2.62,2.63,2.6,2.62,557231.0
2015-06-24 12:00:00,2.62,2.62,2.59,2.6,670696.0,2.62,2.62,2.59,2.6,670696.0
2015-06-24 12:30:00,2.59,2.62,2.59,2.62,2074944.0,2.59,2.62,2.59,2.62,2074944.0
2015-06-24 13:00:00,2.62,2.63,2.61,2.63,383824.0,2.62,2.63,2.61,2.63,383824.0
2015-06-24 13:30:00,2.63,2.63,2.62,2.62,835748.0,2.63,2.63,2.62,2.62,835748.0
2015-06-24 14:00:00,2.63,2.63,2.62,2.63,257463.0,2.63,2.63,2.62,2.63,257463.0
2015-06-24 14:30:00,2.63,2.66,2.62,2.66,1840930.0,2.63,2.66,2.62,2.66,1840930.0
2015-06-24 15:00:00,2.66,2.66,2.63,2.65,1403106.0,2.66,2.66,2.63,2.65,1403106.0
2015-06-24 15:30:00,2.65,2.65,2.62,2.63,2554295.0,2.65,2.65,2.62,2.63,2554295.0
2015-06-25 09:30:00,2.62,2.64,2.58,2.61,2119865.0,2.62,2.64,2.58,2.61,2119865.0
2015-06-25 10:00:00,2.6,2.66,2.59,2.61,2160922.0,2.6,2.66,2.59,2.61,2160922.0
2015-06-25 10:30:00,2.62,2.62,2.58,2.59,2484989.0,2.62,2.62,2.58,2.59,2484989.0
2015-06-25 11:00:00,2.6,2.63,2.59,2.61,3245297.0,2.6,2.63,2.59,2.61,3245297.0
2015-06-25 11:30:00,2.6,2.61,2.59,2.6,464654.0,2.6,2.61,2.59,2.6,464654.0
2015-06-25 12:00:00,2.6,2.6,2.59,2.6,261773.0,2.6,2.6,2.59,2.6,261773.0
2015-06-25 12:30:00,2.6,2.6,2.57,2.58,1084616.0,2.6,2.6,2.57,2.58,1084616.0
2015-06-25 13:00:00,2.58,2.59,2.57,2.58,819004.0,2.58,2.59,2.57,2.58,819004.0
2015-06-25 13:30:00,2.59,2.59,2.57,2.59,1095291.0,2.59,2.59,2.57,2.59,1095291.0
2015-06-25 14:00:00,2.59,2.59,2.58,2.59,315902.0,2.59,2.59,2.58,2.59,315902.0
2015-06-25 14:30:00,2.58,2.6,2.58,2.6,617471.0,2.58,2.6,2.58,2.6,617471.0
2015-06-25 15:00:00,2.6,2.6,2.58,2.58,610429.0,2.6,2.6,2.58,2.58,610429.0
2015-06-25 15:30:00,2.58,2.6,2.58,2.59,2515809.0,2.58,2.6,2.58,2.59,2515809.0
2015-06-26 09:30:00,2.54,2.54,2.49,2.53,4128633.0,2.54,2.54,2.49,2.53,4128633.0
2015-06-26 10:00:00,2.53,2.55,2.51,2.52,1877096.0,2.53,2.55,2.51,2.52,1877096.0
2015-06-26 10:30:00,2.52,2.53,2.52,2.52,171598.0,2.52,2.53,2.52,2.52,171598.0
2015-06-26 11:00:00,2.52,2.53,2.5,2.5,682840.0,2.52,2.53,2.5,2.5,682840.0
2015-06-26 11:30:00,2.51,2.51,2.45,2.45,2057955.0,2.51,2.51,2.45,2.45,2057955.0
2015-06-26 12:00:00,2.45,2.46,2.4,2.41,3109981.0,2.45,2.46,2.4,2.41,3109981.0
2015-06-26 12:30:00,2.41,2.42,2.37,2.37,3436187.0,2.41,2.42,2.37,2.37,3436187.0
2015-06-26 13:00:00,2.37,2.43,2.37,2.4,2434120.0,2.37,2.43,2.37,2.4,2434120.0
2015-06-26 13:30:00,2.41,2.41,2.38,2.39,1644305.0,2.41,2.41,2.38,2.39,1644305.0
2015-06-26 14:00:00,2.38,2.42,2.37,2.42,1917820.0,2.38,2.42,2.37,2.42,1917820.0
2015-06-26 14:30:00,2.42,2.45,2.41,2.44,2370667.0,2.42,2.45,2.41,2.44,2370667.0
2015-06-26 15:00:00,2.44,2.44,2.4,2.4,2838076.0,2.44,2.44,2.4,2.4,2838076.0
2015-06-26 15:30:00,2.4,2.46,2.4,2.46,8480501.0,2.4,2.46,2.4,2.46,8480501.0
2015-06-29 09:30:00,2.41,2.42,2.34,2.41,4966431.0,2.41,2.42,2.34,2.41,4966431.0
2015-06-29 10:00:00,2.4,2.41,2.37,2.38,1217334.0,2.4,2.41,2.37,2.38,1217334.0
2015-06-29 10:30:00,2.39,2.4,2.38,2.4,640945.0,2.39,2.4,2.38,2.4,640945.0
2015-06-29 11:00:00,2.39,2.4,2.35,2.36,2313822.0,2.39,2.4,2.35,2.36,2313822.0
2015-06-29 11:30:00,2.36,2.37,2.34,2.35,2666111.0,2.36,2.37,2.34,2.35,2666111.0
2015-06-29 12:00:00,2.35,2.37,2.35,2.37,443414.0,2.35,2.37,2.35,2.37,443414.0
2015-06-29 12:30:00,2.36,2.37,2.31,2.32,1663504.0,2.36,2.37,2.31,2.32,1663504.0
2015-06-29 13:00:00,2.32,2.34,2.32,2.33,1197712.0,2.32,2.34,2.32,2.33,1197712.0
2015-06-29 13:30:00,2.33,2.34,2.32,2.32,835181.0,2.33,2.34,2.32,2.32,835181.0
2015-06-29 14:00:00,2.33,2.33,2.32,2.33,542447.0,2.33,2.33,2.32,2.33,542447.0
2015-06-29 14:30:00,2.33,2.35,2.32,2.35,1169224.0,2.33,2.35,2.32,2.35,1169224.0
2015-06-29 15:00:00,2.35,2.35,2.34,2.34,712230.0,2.35,2.35,2.34,2.34,712230.0
2015-06-29 15:30:00,2.35,2.35,2.34,2.34,3106202.0,2.35,2.35,2.34,2.34,3106202.0
2015-06-30 09:30:00,2.43,2.43,2.39,2.4,4831972.0,2.43,2.43,2.39,2.4,4831972.0
2015-06-30 10:00:00,2.4,2.41,2.4,2.4,439325.0,2.4,2.41,2.4,2.4,439325.0
2015-06-30 10:30:00,2.4,2.41,2.35,2.36,1653308.0,2.4,2.41,2.35,2.36,1653308.0
2015-06-30 11:00:00,2.37,2.38,2.36,2.38,1303919.0,2.37,2.38,2.36,2.38,1303919.0
2015-06-30 11:30:00,2.38,2.38,2.37,2.37,330039.0,2.38,2.38,2.37,2.37,330039.0
2015-06-30 12:00:00,2.37,2.4,2.37,2.4,927897.0,2.37,2.4,2.37,2.4,927897.0
2015-06-30 12:30:00,2.4,2.4,2.38,2.38,596250.0,2.4,2.4,2.38,2.38,596250.0
2015-06-30 13:00:00,2.38,2.39,2.38,2.38,236785.0,2.38,2.39,2.38,2.38,236785.0
2015-06-30 13:30:00,2.38,2.39,2.38,2.39,381347.0,2.38,2.39,2.38,2.39,381347.0
2015-06-30 14:00:00,2.39,2.42,2.38,2.41,1919889.0,2.39,2.42,2.38,2.41,1919889.0
2015-06-30 14:30:00,2.41,2.41,2.4,2.41,594274.0,2.41,2.41,2.4,2.41,594274.0
2015-06-30 15:00:00,2.41,2.41,2.4,2.41,782745.0,2.41,2.41,2.4,2.41,782745.0
2015-06-30 15:30:00,2.41,2.42,2.4,2.41,3638669.0,2.41,2.42,2.4,2.41,3638669.0
2015-07-01 09:30:00,2.47,2.48,2.4,2.4,2646146.0,2.47,2.48,2.4,2.4,2646146.0
2015-07-01 10:00:00,2.4,2.42,2.4,2.41,1987351.0,2.4,2.42,2.4,2.41,1987351.0
2015-07-01 10:30:00,2.4,2.41,2.38,2.4,875180.0,2.4,2.41,2.38,2.4,875180.0
2015-07-01 11:00:00,2.4,2.4,2.39,2.4,289433.0,2.4,2.4,2.39,2.4,289433.0
2015-07-01 11:30:00,2.4,2.4,2.39,2.4,300569.0,2.4,2.4,2.39,2.4,300569.0
2015-07-01 12:00:00,2.39,2.4,2.36,2.38,1158864.0,2.39,2.4,2.36,2.38,1158864.0
2015-07-01 12:30:00,2.38,2.43,2.37,2.43,1843899.0,2.38,2.43,2.37,2.43,1843899.0
2015-07-01 13:00:00,2.43,2.45,2.4,2.45,2351331.0,2.43,2.45,2.4,2.45,2351331.0
2015-07-01 13:30:00,2.45,2.45,2.43,2.44,1360422.0,2.45,2.45,2.43,2.44,1360422.0
2015-07-01 14:00:00,2.44,2.44,2.42,2.42,1008674.0,2.44,2.44,2.42,2.42,1008674.0
2015-07-01 14:30:00,2.42,2.45,2.41,2.44,1541793.0,2.42,2.45,2.41,2.44,1541793.0
2015-07-01 15:00:00,2.44,2.44,2.43,2.44,509651.0,2.44,2.44,2.43,2.44,509651.0
2015-07-01 15:30:00,2.44,2.44,2.41,2.41,2678098.0,2.44,2.44,2.41,2.41,2678098.0
2015-07-02 09:30:00,2.43,2.43,2.39,2.4,850483.0,2.43,2.43,2.39,2.4,850483.0
2015-07-02 10:00:00,2.41,2.63,2.4,2.58,5781490.0,2.41,2.63,2.4,2.58,5781490.0
2015-07-02 10:30:00,2.59,2.61,2.53,2.53,5354265.0,2.59,2.61,2.53,2.53,5354265.0
2015-07-02 11:00:00,2.54,2.55,2.51,2.54,3446251.0,2.54,2.55,2.51,2.54,3446251.0
2015-07-02 11:30:00,2.54,2.54,2.48,2.51,917222.0,2.54,2.54,2.48,2.51,917222.0
2015-07-02 12:00:00,2.51,2.53,2.47,2.49,1090065.0,2.51,2.53,2.47,2.49,1090065.0
2015-07-02 12:30:00,2.49,2.5,2.47,2.48,759447.0,2.49,2.5,2.47,2.48,759447.0
2015-07-02 13:00:00,2.49,2.49,2.48,2.49,201250.0,2.49,2.49,2.48,2.49,201250.0
2015-07-02 13:30:00,2.49,2.5,2.48,2.5,784358.0,2.49,2.5,2.48,2.5,784358.0
2015-07-02 14:00:00,2.5,2.52,2.49,2.5,875229.0,2.5,2.52,2.49,2.5,875229.0
2015-07-02 14:30:00,2.51,2.52,2.49,2.49,1257705.0,2.51,2.52,2.49,2.49,1257705.0
2015-07-02 15:00:00,2.5,2.53,2.48,2.53,1511462.0,2.5,2.53,2.48,2.53,1511462.0
2015-07-02 15:30:00,2.52,2.55,2.51,2.53,7020349.0,2.52,2.55,2.51,2.53,7020349.0
2015-07-06 09:30:00,2.46,2.54,2.46,2.48,3081555.0,2.46,2.54,2.46,2.48,3081555.0
2015-07-06 10:00:00,2.48,2.49,2.46,2.47,2855042.0,2.48,2.49,2.46,2.47,2855042.0
2015-07-06 10:30:00,2.47,2.51,2.46,2.5,1334908.0,2.47,2.51,2.46,2.5,1334908.0
2015-07-06 11:00:00,2.5,2.5,2.48,2.49,544353.0,2.5,2.5,2.48,2.49,544353.0
2015-07-06 11:30:00,2.49,2.52,2.48,2.5,1794048.0,2.49,2.52,2.48,2.5,1794048.0
2015-07-06 12:00:00,2.5,2.51,2.49,2.51,536092.0,2.5,2.51,2.49,2.51,536092.0
2015-07-06 12:30:00,2.5,2.51,2.49,2.5,220001.0,2.5,2.51,2.49,2.5,220001.0
2015-07-06 13:00:00,2.5,2.5,2.48,2.48,679746.0,2.5,2.5,2.48,2.48,679746.0
2015-07-06 13:30:00,2.48,2.49,2.47,2.48,476241.0,2.48,2.49,2.47,2.48,476241.0
2015-07-06 14:00:00,2.48,2.48,2.44,2.45,1019556.0,2.48,2.48,2.44,2.45,1019556.0
2015-07-06 14:30:00,2.44,2.47,2.44,2.46,2493383.0,2.44,2.47,2.44,2.46,2493383.0
2015-07-06 15:00:00,2.46,2.48,2.45,2.48,1362314.0,2.46,2.48,2.45,2.48,1362314.0
2015-07-06 15:30:00,2.48,2.48,2.46,2.46,1759526.0,2.48,2.48,2.46,2.46,1759526.0
2015-07-07 09:30:00,2.04,2.13,2.02,2.13,12338244.0,2.04,2.13,2.02,2.13,12338244.0
2015-07-07 10:00:00,2.13,2.14,2.08,2.09,5673350.0,2.13,2.14,2.08,2.09,5673350.0
2015-07-07 10:30:00,2.09,2.1,2.08,2.1,2091188.0,2.09,2.1,2.08,2.1,2091188.0
2015-07-07 11:00:00,2.1,2.1,2.07,2.1,2545702.0,2.1,2.1,2.07,2.1,2545702.0
2015-07-07 11:30:00,2.1,2.12,2.08,2.11,1674999.0,2.1,2.12,2.08,2.11,1674999.0
2015-07-07 12:00:00,2.12,2.12,2.09,2.09,1806802.0,2.12,2.12,2.09,2.09,1806802.0
2015-07-07 12:30:00,2.1,2.1,2.08,2.09,804131.0,2.1,2.1,2.08,2.09,804131.0
2015-07-07 13:00:00,2.08,2.09,2.08,2.08,914943.0,2.08,2.09,2.08,2.08,914943.0
2015-07-07 13:30:00,2.09,2.09,2.08,2.09,976154.0,2.09,2.09,2.08,2.09,976154.0
2015-07-07 14:00:00,2.09,2.09,2.08,2.08,765495.0,2.09,2.09,2.08,2.08,765495.0
2015-07-07 14:30:00,2.08,2.09,2.08,2.09,1281749.0,2.08,2.09,2.08,2.09,1281749.0
2015-07-07 15:00:00,2.09,2.1,2.08,2.09,3361570.0,2.09,2.1,2.08,2.09,3361570.0
2015-07-07 15:30:00,2.09,2.1,2.08,2.08,3700442.0,2.09,2.1,2.08,2.08,3700442.0
2015-07-08 09:30:00,2.07,2.07,2.02,2.02,1741465.0,2.07,2.07,2.02,2.02,1741465.0
2015-07-08 10:00:00,2.02,2.03,2.02,2.02,867166.0,2.02,2.03,2.02,2.02,867166.0
2015-07-08 10:30:00,2.03,2.03,2.02,2.03,1004182.0,2.03,2.03,2.02,2.03,1004182.0
2015-07-08 11:00:00,2.03,2.03,2.02,2.03,995616.0,2.03,2.03,2.02,2.03,995616.0
2015-07-08 11:30:00,2.03,2.03,2.01,2.02,2528861.0,2.03,2.03,2.01,2.02,2528861.0
2015-07-08 12:00:00,2.02,2.02,2.01,2.02,471426.0,2.02,2.02,2.01,2.02,471426.0
2015-07-08 12:30:00,2.02,2.02,2.01,2.01,511815.0,2.02,2.02,2.01,2.01,511815.0
2015-07-08 13:00:00,2.01,2.02,2.01,2.02,334482.0,2.01,2.02,2.01,2.02,334482.0
2015-07-08 13:30:00,2.02,2.02,2.01,2.02,780014.0,2.02,2.02,2.01,2.02,780014.0
2015-07-08 14:00:00,2.02,2.02,2.01,2.02,395790.0,2.02,2.02,2.01,2.02,395790.0
2015-07-08 14:30:00,2.02,2.02,2.01,2.01,524402.0,2.02,2.02,2.01,2.01,524402.0
2015-07-08 15:00:00,2.02,2.02,2.01,2.02,663067.0,2.02,2.02,2.01,2.02,663067.0
2015-07-08 15:30:00,2.02,2.02,2.01,2.02,2628672.0,2.02,2.02,2.01,2.02,2628672.0
2015-07-09 09:30:00,2.04,2.06,1.97,1.98,5283464.0,2.04,2.06,1.97,1.98,5283464.0
2015-07-09 10:00:00,1.97,1.98,1.94,1.95,3766051.0,1.97,1.98,1.94,1.95,3766051.0
2015-07-09 10:30:00,1.96,1.98,1.93,1.97,2917162.0,1.96,1.98,1.93,1.97,2917162.0
2015-07-09 11:00:00,1.97,1.99,1.96,1.99,1041059.0,1.97,1.99,1.96,1.99,1041059.0
2015-07-09 11:30:00,1.99,2.0,1.98,2.0,963273.0,1.99,2.0,1.98,2.0,963273.0
2015-07-09 12:00:00,2.0,2.0,1.97,1.97,1370521.0,2.0,2.0,1.97,1.97,1370521.0
2015-07-09 12:30:00,1.98,1.98,1.97,1.98,930020.0,1.98,1.98,1.97,1.98,930020.0
2015-07-09 13:00:00,1.98,1.98,1.97,1.97,433064.0,1.98,1.98,1.97,1.97,433064.0
2015-07-09 13:30:00,1.98,1.98,1.97,1.97,331208.0,1.98,1.98,1.97,1.97,331208.0
2015-07-09 14:00:00,1.97,1.98,1.95,1.96,1059916.0,1.97,1.98,1.95,1.96,1059916.0
2015-07-09 14:30:00,1.95,1.96,1.95,1.96,456626.0,1.95,1.96,1.95,1.96,456626.0
2015-07-09 15:00:00,1.96,1.99,1.95,1.98,2029488.0,1.96,1.99,1.95,1.98,2029488.0
2015-07-09 15:30:00,1.98,1.99,1.98,1.98,1720921.0,1.98,1.99,1.98,1.98,1720921.0
2015-07-10 09:30:00,2.0,2.03,1.96,1.99,2592372.0,2.0,2.03,1.96,1.99,2592372.0
2015-07-10 10:00:00,1.99,2.0,1.96,1.97,1328856.0,1.99,2.0,1.96,1.97,1328856.0
2015-07-10 10:30:00,1.97,1.99,1.96,1.99,1284367.0,1.97,1.99,1.96,1.99,1284367.0
2015-07-10 11:00:00,1.98,1.99,1.96,1.96,804749.0,1.98,1.99,1.96,1.96,804749.0
2015-07-10 11:30:00,1.96,1.99,1.96,1.98,1663186.0,1.96,1.99,1.96,1.98,1663186.0
2015-07-10 12:00:00,1.97,1.98,1.97,1.97,417204.0,1.97,1.98,1.97,1.97,417204.0
2015-07-10 12:30:00,1.97,1.98,1.97,1.97,360867.0,1.97,1.98,1.97,1.97,360867.0
2015-07-10 13:00:00,1.98,1.98,1.97,1.97,341755.0,1.98,1.98,1.97,1.97,341755.0
2015-07-10 13:30:00,1.97,1.98,1.97,1.97,386051.0,1.97,1.98,1.97,1.97,386051.0
2015-07-10 14:00:00,1.98,1.98,1.96,1.96,738360.0,1.98,1.98,1.96,1.96,738360.0
2015-07-10 14:30:00,1.97,1.97,1.95,1.95,1719079.0,1.97,1.97,1.95,1.95,1719079.0
2015-07-10 15:00:00,1.95,1.96,1.95,1.95,770776.0,1.95,1.96,1.95,1.95,770776.0
2015-07-10 15:30:00,1.95,1.96,1.95,1.96,3217980.0,1.95,1.96,1.95,1.96,3217980.0
2015-07-13 09:30:00,1.97,1.98,1.95,1.98,1076372.0,1.97,1.98,1.95,1.98,1076372.0
2015-07-13 10:00:00,1.98,1.99,1.97,1.99,953312.0,1.98,1.99,1.97,1.99,953312.0
2015-07-13 10:30:00,1.99,1.99,1.96,1.97,858305.0,1.99,1.99,1.96,1.97,858305.0
2015-07-13 11:00:00,1.97,1.97,1.96,1.96,301610.0,1.97,1.97,1.96,1.96,301610.0
2015-07-13 11:30:00,1.97,1.98,1.96,1.98,882113.0,1.97,1.98,1.96,1.98,882113.0
2015-07-13 12:00:00,1.98,1.98,1.96,1.96,449603.0,1.98,1.98,1.96,1.96,449603.0
2015-07-13 12:30:00,1.97,1.97,1.96,1.96,246735.0,1.97,1.97,1.96,1.96,246735.0
2015-07-13 13:00:00,1.96,1.97,1.96,1.97,263642.0,1.96,1.97,1.96,1.97,263642.0
2015-07-13 13:30:00,1.97,1.97,1.96,1.96,243755.0,1.97,1.97,1.96,1.96,243755.0
2015-07-13 14:00:00,1.96,1.97,1.96,1.96,378457.0,1.96,1.97,1.96,1.96,378457.0
2015-07-13 14:30:00,1.96,1.97,1.96,1.97,325580.0,1.96,1.97,1.96,1.97,325580.0
2015-07-13 15:00:00,1.96,1.97,1.96,1.96,761000.0,1.96,1.97,1.96,1.96,761000.0
2015-07-13 15:30:00,1.97,1.97,1.95,1.96,1997694.0,1.97,1.97,1.95,1.96,1997694.0
2015-07-14 09:30:00,2.03,2.03,1.97,2.02,1797023.0,2.03,2.03,1.97,2.02,1797023.0
2015-07-14 10:00:00,2.02,2.02,2.0,2.02,925422.0,2.02,2.02,2.0,2.02,925422.0
2015-07-14 10:30:00,2.02,2.05,2.01,2.05,1642775.0,2.02,2.05,2.01,2.05,1642775.0
2015-07-14 11:00:00,2.04,2.05,2.03,2.04,690463.0,2.04,2.05,2.03,2.04,690463.0
2015-07-14 11:30:00,2.04,2.06,2.03,2.05,1895227.0,2.04,2.06,2.03,2.05,1895227.0
2015-07-14 12:00:00,2.05,2.06,2.02,2.02,1125879.0,2.05,2.06,2.02,2.02,1125879.0
2015-07-14 12:30:00,2.02,2.03,2.01,2.02,228392.0,2.02,2.03,2.01,2.02,228392.0
2015-07-14 13:00:00,2.02,2.02,2.01,2.02,142753.0,2.02,2.02,2.01,2.02,142753.0
2015-07-14 13:30:00,2.02,2.02,2.01,2.02,313111.0,2.02,2.02,2.01,2.02,313111.0
2015-07-14 14:00:00,2.01,2.04,2.01,2.02,2222076.0,2.01,2.04,2.01,2.02,2222076.0
2015-07-14 14:30:00,2.03,2.05,2.02,2.03,1154347.0,2.03,2.05,2.02,2.03,1154347.0
2015-07-14 15:00:00,2.04,2.05,2.03,2.04,550438.0,2.04,2.05,2.03,2.04,550438.0
2015-07-14 15:30:00,2.04,2.05,2.04,2.05,1682207.0,2.04,2.05,2.04,2.05,1682207.0
2015-07-15 09:30:00,2.07,2.09,2.05,2.06,1272211.0,2.07,2.09,2.05,2.06,1272211.0
2015-07-15 10:00:00,2.06,2.07,2.05,2.06,1162017.0,2.06,2.07,2.05,2.06,1162017.0
2015-07-15 10:30:00,2.06,2.07,2.05,2.06,770557.0,2.06,2.07,2.05,2.06,770557.0
2015-07-15 11:00:00,2.06,2.06,2.05,2.06,382206.0,2.06,2.06,2.05,2.06,382206.0
2015-07-15 11:30:00,2.06,2.06,2.03,2.04,407927.0,2.06,2.06,2.03,2.04,407927.0
2015-07-15 12:00:00,2.04,2.04,2.02,2.02,369858.0,2.04,2.04,2.02,2.02,369858.0
2015-07-15 12:30:00,2.02,2.03,2.0,2.0,699788.0,2.02,2.03,2.0,2.0,699788.0
2015-07-15 13:00:00,2.0,2.01,1.98,2.0,996798.0,2.0,2.01,1.98,2.0,996798.0
2015-07-15 13:30:00,2.0,2.0,1.99,2.0,452879.0,2.0,2.0,1.99,2.0,452879.0
2015-07-15 14:00:00,2.0,2.0,1.99,2.0,268395.0,2.0,2.0,1.99,2.0,268395.0
2015-07-15 14:30:00,2.0,2.0,1.99,2.0,416614.0,2.0,2.0,1.99,2.0,416614.0
2015-07-15 15:00:00,2.0,2.0,1.99,2.0,310211.0,2.0,2.0,1.99,2.0,310211.0
2015-07-15 15:30:00,2.0,2.0,1.95,1.96,3939838.0,2.0,2.0,1.95,1.96,3939838.0
2015-07-16 09:30:00,1.97,2.0,1.96,1.96,977456.0,1.97,2.0,1.96,1.96,977456.0
2015-07-16 10:00:00,1.96,1.99,1.96,1.99,1060896.0,1.96,1.99,1.96,1.99,1060896.0
2015-07-16 10:30:00,1.99,1.99,1.98,1.99,474507.0,1.99,1.99,1.98,1.99,474507.0
2015-07-16 11:00:00,1.98,1.99,1.97,1.98,1504204.0,1.98,1.99,1.97,1.98,1504204.0
2015-07-16 11:30:00,1.97,1.98,1.96,1.96,859396.0,1.97,1.98,1.96,1.96,859396.0
2015-07-16 12:00:00,1.96,1.97,1.96,1.96,330115.0,1.96,1.97,1.96,1.96,330115.0
2015-07-16 12:30:00,1.96,1.97,1.96,1.96,353441.0,1.96,1.97,1.96,1.96,353441.0
2015-07-16 13:00:00,1.96,1.97,1.93,1.94,2047850.0,1.96,1.97,1.93,1.94,2047850.0
2015-07-16 13:30:00,1.95,1.95,1.92,1.92,1143141.0,1.95,1.95,1.92,1.92,1143141.0
2015-07-16 14:00:00,1.93,1.93,1.92,1.92,724203.0,1.93,1.93,1.92,1.92,724203.0
2015-07-16 14:30:00,1.92,1.93,1.92,1.92,963461.0,1.92,1.93,1.92,1.92,963461.0
2015-07-16 15:00:00,1.92,1.93,1.9,1.9,2773906.0,1.92,1.93,1.9,1.9,2773906.0
2015-07-16 15:30:00,1.9,1.91,1.87,1.87,6120886.0,1.9,1.91,1.87,1.87,6120886.0
2015-07-17 09:30:00,1.87,1.9,1.74,1.77,8745741.0,1.87,1.9,1.74,1.77,8745741.0
2015-07-17 10:00:00,1.77,1.82,1.76,1.79,3875397.0,1.77,1.82,1.76,1.79,3875397.0
2015-07-17 10:30:00,1.79,1.82,1.78,1.79,2536652.0,1.79,1.82,1.78,1.79,2536652.0
2015-07-17 11:00:00,1.79,1.8,1.78,1.8,1457410.0,1.79,1.8,1.78,1.8,1457410.0
2015-07-17 11:30:00,1.8,1.82,1.79,1.79,1620803.0,1.8,1.82,1.79,1.79,1620803.0
2015-07-17 12:00:00,1.79,1.8,1.79,1.79,379864.0,1.79,1.8,1.79,1.79,379864.0
2015-07-17 12:30:00,1.8,1.82,1.79,1.81,966495.0,1.8,1.82,1.79,1.81,966495.0
2015-07-17 13:00:00,1.81,1.82,1.8,1.8,482518.0,1.81,1.82,1.8,1.8,482518.0
2015-07-17 13:30:00,1.81,1.82,1.8,1.81,571336.0,1.81,1.82,1.8,1.81,571336.0
2015-07-17 14:00:00,1.82,1.82,1.81,1.82,711297.0,1.82,1.82,1.81,1.82,711297.0
2015-07-17 14:30:00,1.81,1.82,1.81,1.81,518664.0,1.81,1.82,1.81,1.81,518664.0
2015-07-17 15:00:00,1.82,1.82,1.81,1.82,838789.0,1.82,1.82,1.81,1.82,838789.0
2015-07-17 15:30:00,1.81,1.82,1.79,1.79,4027502.0,1.81,1.82,1.79,1.79,4027502.0
2015-07-20 09:30:00,1.82,1.82,1.77,1.8,983679.0,1.82,1.82,1.77,1.8,983679.0
2015-07-20 10:00:00,1.79,1.8,1.77,1.79,680888.0,1.79,1.8,1.77,1.79,680888.0
2015-07-20 10:30:00,1.78,1.8,1.77,1.8,1114854.0,1.78,1.8,1.77,1.8,1114854.0
2015-07-20 11:00:00,1.8,1.8,1.79,1.8,378884.0,1.8,1.8,1.79,1.8,378884.0
2015-07-20 11:30:00,1.8,1.8,1.78,1.79,818322.0,1.8,1.8,1.78,1.79,818322.0
2015-07-20 12:00:00,1.79,1.79,1.78,1.79,288040.0,1.79,1.79,1.78,1.79,288040.0
2015-07-20 12:30:00,1.79,1.79,1.78,1.79,368418.0,1.79,1.79,1.78,1.79,368418.0
2015-07-20 13:00:00,1.79,1.79,1.78,1.79,324676.0,1.79,1.79,1.78,1.79,324676.0
2015-07-20 13:30:00,1.79,1.8,1.78,1.8,596933.0,1.79,1.8,1.78,1.8,596933.0
2015-07-20 14:00:00,1.8,1.82,1.79,1.82,1330171.0,1.8,1.82,1.79,1.82,1330171.0
2015-07-20 14:30:00,1.82,1.84,1.81,1.82,1384286.0,1.82,1.84,1.81,1.82,1384286.0
2015-07-20 15:00:00,1.82,1.82,1.8,1.81,1315775.0,1.82,1.82,1.8,1.81,1315775.0
2015-07-20 15:30:00,1.8,1.81,1.79,1.8,1972778.0,1.8,1.81,1.79,1.8,1972778.0
2015-07-21 09:30:00,1.82,1.83,1.78,1.78,1615702.0,1.82,1.83,1.78,1.78,1615702.0
2015-07-21 10:00:00,1.78,1.8,1.78,1.79,675189.0,1.78,1.8,1.78,1.79,675189.0
2015-07-21 10:30:00,1.79,1.8,1.79,1.8,777165.0,1.79,1.8,1.79,1.8,777165.0
2015-07-21 11:00:00,1.79,1.8,1.79,1.8,748897.0,1.79,1.8,1.79,1.8,748897.0
2015-07-21 11:30:00,1.8,1.8,1.79,1.8,486491.0,1.8,1.8,1.79,1.8,486491.0
2015-07-21 12:00:00,1.8,1.83,1.79,1.82,2493112.0,1.8,1.83,1.79,1.82,2493112.0
2015-07-21 12:30:00,1.81,1.82,1.81,1.82,594388.0,1.81,1.82,1.81,1.82,594388.0
2015-07-21 13:00:00,1.82,1.82,1.81,1.81,1166254.0,1.82,1.82,1.81,1.81,1166254.0
2015-07-21 13:30:00,1.81,1.82,1.8,1.8,1391108.0,1.81,1.82,1.8,1.8,1391108.0
2015-07-21 14:00:00,1.8,1.81,1.8,1.81,534285.0,1.8,1.81,1.8,1.81,534285.0
2015-07-21 14:30:00,1.81,1.81,1.79,1.79,915460.0,1.81,1.81,1.79,1.79,915460.0
2015-07-21 15:00:00,1.79,1.8,1.79,1.79,430342.0,1.79,1.8,1.79,1.79,430342.0
2015-07-21 15:30:00,1.8,1.8,1.79,1.8,1863799.0,1.8,1.8,1.79,1.8,1863799.0
2015-07-22 09:30:00,1.8,1.81,1.78,1.78,1273685.0,1.8,1.81,1.78,1.78,1273685.0
2015-07-22 10:00:00,1.79,1.8,1.78,1.8,513833.0,1.79,1.8,1.78,1.8,513833.0
2015-07-22 10:30:00,1.79,1.8,1.78,1.79,512894.0,1.79,1.8,1.78,1.79,512894.0
2015-07-22 11:00:00,1.79,1.8,1.77,1.77,1439469.0,1.79,1.8,1.77,1.77,1439469.0
2015-07-22 11:30:00,1.78,1.78,1.77,1.78,1297665.0,1.78,1.78,1.77,1.78,1297665.0
2015-07-22 12:00:00,1.78,1.78,1.76,1.77,1954867.0,1.78,1.78,1.76,1.77,1954867.0
2015-07-22 12:30:00,1.77,1.77,1.76,1.77,862712.0,1.77,1.77,1.76,1.77,862712.0
2015-07-22 13:00:00,1.77,1.78,1.76,1.78,1082316.0,1.77,1.78,1.76,1.78,1082316.0
2015-07-22 13:30:00,1.78,1.79,1.76,1.77,2170147.0,1.78,1.79,1.76,1.77,2170147.0
2015-07-22 14:00:00,1.78,1.78,1.77,1.78,520505.0,1.78,1.78,1.77,1.78,520505.0
2015-07-22 14:30:00,1.78,1.78,1.77,1.77,480771.0,1.78,1.78,1.77,1.77,480771.0
2015-07-22 15:00:00,1.77,1.79,1.77,1.78,1007926.0,1.77,1.79,1.77,1.78,1007926.0
2015-07-22 15:30:00,1.78,1.79,1.77,1.79,1753777.0,1.78,1.79,1.77,1.79,1753777.0
2015-07-23 09:30:00,1.8,1.8,1.77,1.78,887085.0,1.8,1.8,1.77,1.78,887085.0
2015-07-23 10:00:00,1.77,1.81,1.77,1.79,1625176.0,1.77,1.81,1.77,1.79,1625176.0
2015-07-23 10:30:00,1.79,1.8,1.78,1.79,432549.0,1.79,1.8,1.78,1.79,432549.0
2015-07-23 11:00:00,1.79,1.79,1.77,1.77,1043625.0,1.79,1.79,1.77,1.77,1043625.0
2015-07-23 11:30:00,1.77,1.78,1.75,1.75,1175092.0,1.77,1.78,1.75,1.75,1175092.0
2015-07-23 12:00:00,1.76,1.76,1.75,1.75,435974.0,1.76,1.76,1.75,1.75,435974.0
2015-07-23 12:30:00,1.76,1.76,1.75,1.75,591359.0,1.76,1.76,1.75,1.75,591359.0
2015-07-23 13:00:00,1.76,1.76,1.75,1.75,605516.0,1.76,1.76,1.75,1.75,605516.0
2015-07-23 13:30:00,1.76,1.76,1.75,1.75,452550.0,1.76,1.76,1.75,1.75,452550.0
2015-07-23 14:00:00,1.76,1.76,1.75,1.75,434487.0,1.76,1.76,1.75,1.75,434487.0
2015-07-23 14:30:00,1.75,1.76,1.75,1.75,330698.0,1.75,1.76,1.75,1.75,330698.0
2015-07-23 15:00:00,1.75,1.76,1.75,1.75,545488.0,1.75,1.76,1.75,1.75,545488.0
2015-07-23 15:30:00,1.76,1.76,1.75,1.76,1641324.0,1.76,1.76,1.75,1.76,1641324.0
2015-07-24 09:30:00,1.76,1.77,1.73,1.74,1436814.0,1.76,1.77,1.73,1.74,1436814.0
2015-07-24 10:00:00,1.74,1.75,1.71,1.72,1081778.0,1.74,1.75,1.71,1.72,1081778.0
2015-07-24 10:30:00,1.71,1.72,1.65,1.66,1870710.0,1.71,1.72,1.65,1.66,1870710.0
2015-07-24 11:00:00,1.66,1.71,1.65,1.71,2368798.0,1.66,1.71,1.65,1.71,2368798.0
2015-07-24 11:30:00,1.71,1.71,1.7,1.7,593595.0,1.71,1.71,1.7,1.7,593595.0
2015-07-24 12:00:00,1.7,1.71,1.66,1.68,927235.0,1.7,1.71,1.66,1.68,927235.0
2015-07-24 12:30:00,1.67,1.68,1.67,1.68,553145.0,1.67,1.68,1.67,1.68,553145.0
2015-07-24 13:00:00,1.68,1.68,1.66,1.67,738494.0,1.68,1.68,1.66,1.67,738494.0
2015-07-24 13:30:00,1.66,1.67,1.66,1.67,562937.0,1.66,1.67,1.66,1.67,562937.0
2015-07-24 14:00:00,1.67,1.67,1.66,1.67,472285.0,1.67,1.67,1.66,1.67,472285.0
2015-07-24 14:30:00,1.67,1.67,1.66,1.67,371736.0,1.67,1.67,1.66,1.67,371736.0
2015-07-24 15:00:00,1.67,1.67,1.66,1.66,719755.0,1.67,1.67,1.66,1.66,719755.0
2015-07-24 15:30:00,1.67,1.68,1.66,1.67,3116618.0,1.67,1.68,1.66,1.67,3116618.0
2015-07-27 09:30:00,1.67,1.7,1.61,1.66,2851704.0,1.67,1.7,1.61,1.66,2851704.0
2015-07-27 10:00:00,1.67,1.67,1.64,1.64,816437.0,1.67,1.67,1.64,1.64,816437.0
2015-07-27 10:30:00,1.65,1.65,1.64,1.64,514961.0,1.65,1.65,1.64,1.64,514961.0
2015-07-27 11:00:00,1.64,1.65,1.64,1.64,244768.0,1.64,1.65,1.64,1.64,244768.0
2015-07-27 11:30:00,1.65,1.65,1.64,1.65,288718.0,1.65,1.65,1.64,1.65,288718.0
2015-07-27 12:00:00,1.64,1.65,1.64,1.65,300937.0,1.64,1.65,1.64,1.65,300937.0
2015-07-27 12:30:00,1.65,1.65,1.64,1.65,309089.0,1.65,1.65,1.64,1.65,309089.0
2015-07-27 13:00:00,1.65,1.65,1.64,1.65,245753.0,1.65,1.65,1.64,1.65,245753.0
2015-07-27 13:30:00,1.65,1.65,1.64,1.65,515815.0,1.65,1.65,1.64,1.65,515815.0
2015-07-27 14:00:00,1.64,1.65,1.62,1.63,1412059.0,1.64,1.65,1.62,1.63,1412059.0
2015-07-27 14:30:00,1.64,1.64,1.62,1.62,840598.0,1.64,1.64,1.62,1.62,840598.0
2015-07-27 15:00:00,1.63,1.63,1.61,1.63,1297929.0,1.63,1.63,1.61,1.63,1297929.0
2015-07-27 15:30:00,1.63,1.63,1.62,1.63,1787475.0,1.63,1.63,1.62,1.63,1787475.0
2015-07-28 09:30:00,1.62,1.65,1.62,1.64,1278861.0,1.62,1.65,1.62,1.64,1278861.0
2015-07-28 10:00:00,1.64,1.65,1.63,1.65,900205.0,1.64,1.65,1.63,1.65,900205.0
2015-07-28 10:30:00,1.65,1.69,1.64,1.69,1154976.0,1.65,1.69,1.64,1.69,1154976.0
2015-07-28 11:00:00,1.69,1.71,1.68,1.7,1209390.0,1.69,1.71,1.68,1.7,1209390.0
2015-07-28 11:30:00,1.7,1.72,1.69,1.72,1342490.0,1.7,1.72,1.69,1.72,1342490.0
2015-07-28 12:00:00,1.72,1.73,1.71,1.73,499475.0,1.72,1.73,1.71,1.73,499475.0
2015-07-28 12:30:00,1.73,1.73,1.72,1.73,932185.0,1.73,1.73,1.72,1.73,932185.0
2015-07-28 13:00:00,1.73,1.77,1.72,1.77,779796.0,1.73,1.77,1.72,1.77,779796.0
2015-07-28 13:30:00,1.77,1.77,1.75,1.75,780340.0,1.77,1.77,1.75,1.75,780340.0
2015-07-28 14:00:00,1.76,1.77,1.75,1.75,847190.0,1.76,1.77,1.75,1.75,847190.0
2015-07-28 14:30:00,1.76,1.76,1.72,1.75,1347219.0,1.76,1.76,1.72,1.75,1347219.0
2015-07-28 15:00:00,1.74,1.75,1.74,1.75,364178.0,1.74,1.75,1.74,1.75,364178.0
2015-07-28 15:30:00,1.75,1.77,1.74,1.77,2382113.0,1.75,1.77,1.74,1.77,2382113.0
2015-07-29 09:30:00,1.76,1.83,1.76,1.82,2593272.0,1.76,1.83,1.76,1.82,2593272.0
2015-07-29 10:00:00,1.83,1.83,1.81,1.83,958474.0,1.83,1.83,1.81,1.83,958474.0
2015-07-29 10:30:00,1.83,1.92,1.82,1.91,3984568.0,1.83,1.92,1.82,1.91,3984568.0
2015-07-29 11:00:00,1.91,1.92,1.87,1.88,1964341.0,1.91,1.92,1.87,1.88,1964341.0
2015-07-29 11:30:00,1.88,1.9,1.83,1.86,1921951.0,1.88,1.9,1.83,1.86,1921951.0
2015-07-29 12:00:00,1.86,1.9,1.86,1.9,929949.0,1.86,1.9,1.86,1.9,929949.0
2015-07-29 12:30:00,1.9,1.9,1.89,1.9,506515.0,1.9,1.9,1.89,1.9,506515.0
2015-07-29 13:00:00,1.9,1.9,1.89,1.9,454876.0,1.9,1.9,1.89,1.9,454876.0
2015-07-29 13:30:00,1.9,1.9,1.89,1.9,549572.0,1.9,1.9,1.89,1.9,549572.0
2015-07-29 14:00:00,1.9,1.93,1.89,1.93,1641145.0,1.9,1.93,1.89,1.93,1641145.0
2015-07-29 14:30:00,1.93,1.94,1.91,1.93,1423098.0,1.93,1.94,1.91,1.93,1423098.0
2015-07-29 15:00:00,1.93,1.95,1.91,1.94,1713164.0,1.93,1.95,1.91,1.94,1713164.0
2015-07-29 15:30:00,1.94,1.99,1.93,1.96,5834182.0,1.94,1.99,1.93,1.96,5834182.0
2015-07-30 09:30:00,1.94,1.99,1.93,1.97,1633735.0,1.94,1.99,1.93,1.97,1633735.0
2015-07-30 10:00:00,1.96,1.97,1.9,1.94,1034082.0,1.96,1.97,1.9,1.94,1034082.0
2015-07-30 10:30:00,1.94,1.94,1.9,1.91,1083350.0,1.94,1.94,1.9,1.91,1083350.0
2015-07-30 11:00:00,1.91,1.91,1.88,1.9,894336.0,1.91,1.91,1.88,1.9,894336.0
2015-07-30 11:30:00,1.9,1.92,1.89,1.91,800974.0,1.9,1.92,1.89,1.91,800974.0
2015-07-30 12:00:00,1.91,1.91,1.9,1.9,473067.0,1.91,1.91,1.9,1.9,473067.0
2015-07-30 12:30:00,1.91,1.93,1.9,1.92,860010.0,1.91,1.93,1.9,1.92,860010.0
2015-07-30 13:00:00,1.92,1.96,1.91,1.94,584851.0,1.92,1.96,1.91,1.94,584851.0
2015-07-30 13:30:00,1.95,1.95,1.88,1.9,1331845.0,1.95,1.95,1.88,1.9,1331845.0
2015-07-30 14:00:00,1.9,1.91,1.89,1.91,991167.0,1.9,1.91,1.89,1.91,991167.0
2015-07-30 14:30:00,1.9,1.93,1.9,1.93,715452.0,1.9,1.93,1.9,1.93,715452.0
2015-07-30 15:00:00,1.93,1.94,1.92,1.94,608601.0,1.93,1.94,1.92,1.94,608601.0
2015-07-30 15:30:00,1.94,1.96,1.89,1.93,2644862.0,1.94,1.96,1.89,1.93,2644862.0
2015-07-31 09:30:00,1.94,1.99,1.92,1.97,1452584.0,1.94,1.99,1.92,1.97,1452584.0
2015-07-31 10:00:00,1.97,1.98,1.95,1.96,609363.0,1.97,1.98,1.95,1.96,609363.0
2015-07-31 10:30:00,1.96,1.97,1.95,1.97,307561.0,1.96,1.97,1.95,1.97,307561.0
2015-07-31 11:00:00,1.97,1.97,1.96,1.97,196741.0,1.97,1.97,1.96,1.97,196741.0
2015-07-31 11:30:00,1.97,1.97,1.92,1.94,1136175.0,1.97,1.97,1.92,1.94,1136175.0
2015-07-31 12:00:00,1.94,1.96,1.93,1.96,556422.0,1.94,1.96,1.93,1.96,556422.0
2015-07-31 12:30:00,1.96,1.96,1.95,1.96,200904.0,1.96,1.96,1.95,1.96,200904.0
2015-07-31 13:00:00,1.96,1.96,1.95,1.96,112784.0,1.96,1.96,1.95,1.96,112784.0
2015-07-31 13:30:00,1.96,1.96,1.95,1.96,85774.0,1.96,1.96,1.95,1.96,85774.0
2015-07-31 14:00:00,1.96,1.96,1.94,1.94,324663.0,1.96,1.96,1.94,1.94,324663.0
2015-07-31 14:30:00,1.95,1.95,1.92,1.92,528252.0,1.95,1.95,1.92,1.92,528252.0
2015-07-31 15:00:00,1.92,1.93,1.92,1.93,355370.0,1.92,1.93,1.92,1.93,355370.0
2015-07-31 15:30:00,1.93,1.94,1.92,1.94,1323245.0,1.93,1.94,1.92,1.94,1323245.0
2015-08-03 09:30:00,1.93,2.02,1.9,2.02,2069177.0,1.93,2.02,1.9,2.02,2069177.0
2015-08-03 10:00:00,2.02,2.02,1.98,2.0,1035977.0,2.02,2.02,1.98,2.0,1035977.0
2015-08-03 10:30:00,2.0,2.02,2.0,2.02,1010452.0,2.0,2.02,2.0,2.02,1010452.0
2015-08-03 11:00:00,2.02,2.06,2.01,2.06,2641467.0,2.02,2.06,2.01,2.06,2641467.0
2015-08-03 11:30:00,2.06,2.08,2.05,2.08,1126673.0,2.06,2.08,2.05,2.08,1126673.0
2015-08-03 12:00:00,2.08,2.12,2.06,2.12,2455443.0,2.08,2.12,2.06,2.12,2455443.0
2015-08-03 12:30:00,2.12,2.14,2.09,2.12,3114064.0,2.12,2.14,2.09,2.12,3114064.0
2015-08-03 13:00:00,2.12,2.12,2.07,2.1,2369867.0,2.12,2.12,2.07,2.1,2369867.0
2015-08-03 13:30:00,2.1,2.12,2.1,2.12,593715.0,2.1,2.12,2.1,2.12,593715.0
2015-08-03 14:00:00,2.12,2.13,2.1,2.12,1552507.0,2.12,2.13,2.1,2.12,1552507.0
2015-08-03 14:30:00,2.12,2.13,2.11,2.12,1075496.0,2.12,2.13,2.11,2.12,1075496.0
2015-08-03 15:00:00,2.13,2.18,2.12,2.18,2389028.0,2.13,2.18,2.12,2.18,2389028.0
2015-08-03 15:30:00,2.18,2.2,2.17,2.2,3563061.0,2.18,2.2,2.17,2.2,3563061.0
2015-08-04 09:30:00,2.18,2.18,2.05,2.14,2672536.0,2.18,2.18,2.05,2.14,2672536.0
2015-08-04 10:00:00,2.14,2.15,2.12,2.15,1238017.0,2.14,2.15,2.12,2.15,1238017.0
2015-08-04 10:30:00,2.15,2.17,2.13,2.17,1254317.0,2.15,2.17,2.13,2.17,1254317.0
2015-08-04 11:00:00,2.17,2.17,2.15,2.16,465583.0,2.17,2.17,2.15,2.16,465583.0
2015-08-04 11:30:00,2.16,2.16,2.13,2.16,696967.0,2.16,2.16,2.13,2.16,696967.0
2015-08-04 12:00:00,2.16,2.17,2.14,2.16,1160999.0,2.16,2.17,2.14,2.16,1160999.0
2015-08-04 12:30:00,2.15,2.16,2.15,2.16,160193.0,2.15,2.16,2.15,2.16,160193.0
2015-08-04 13:00:00,2.16,2.16,2.12,2.13,1644154.0,2.16,2.16,2.12,2.13,1644154.0
2015-08-04 13:30:00,2.13,2.14,2.12,2.14,515634.0,2.13,2.14,2.12,2.14,515634.0
2015-08-04 14:00:00,2.14,2.14,2.1,2.12,611378.0,2.14,2.14,2.1,2.12,611378.0
2015-08-04 14:30:00,2.12,2.13,2.11,2.13,374708.0,2.12,2.13,2.11,2.13,374708.0
2015-08-04 15:00:00,2.13,2.13,2.12,2.13,354108.0,2.13,2.13,2.12,2.13,354108.0
2015-08-04 15:30:00,2.13,2.13,2.12,2.13,1443272.0,2.13,2.13,2.12,2.13,1443272.0
2015-08-05 09:30:00,2.11,2.17,2.1,2.16,1849328.0,2.11,2.17,2.1,2.16,1849328.0
2015-08-05 10:00:00,2.16,2.18,2.15,2.17,829798.0,2.16,2.18,2.15,2.17,829798.0
2015-08-05 10:30:00,2.18,2.19,2.16,2.17,866961.0,2.18,2.19,2.16,2.17,866961.0
2015-08-05 11:00:00,2.17,2.2,2.16,2.19,940004.0,2.17,2.2,2.16,2.19,940004.0
2015-08-05 11:30:00,2.2,2.2,2.17,2.18,844228.0,2.2,2.2,2.17,2.18,844228.0
2015-08-05 12:00:00,2.18,2.18,2.16,2.17,558318.0,2.18,2.18,2.16,2.17,558318.0
2015-08-05 12:30:00,2.17,2.18,2.16,2.17,637680.0,2.17,2.18,2.16,2.17,637680.0
2015-08-05 13:00:00,2.17,2.18,2.16,2.17,528242.0,2.17,2.18,2.16,2.17,528242.0
2015-08-05 13:30:00,2.18,2.19,2.17,2.19,422065.0,2.18,2.19,2.17,2.19,422065.0
2015-08-05 14:00:00,2.19,2.21,2.18,2.2,1259162.0,2.19,2.21,2.18,2.2,1259162.0
2015-08-05 14:30:00,2.2,2.2,2.17,2.18,1241631.0,2.2,2.2,2.17,2.18,1241631.0
2015-08-05 15:00:00,2.18,2.18,2.16,2.17,875013.0,2.18,2.18,2.16,2.17,875013.0
2015-08-05 15:30:00,2.17,2.17,2.15,2.16,1599995.0,2.17,2.17,2.15,2.16,1599995.0
2015-08-06 09:30:00,2.15,2.17,2.13,2.14,560976.0,2.15,2.17,2.13,2.14,560976.0
2015-08-06 10:00:00,2.15,2.16,2.13,2.14,988902.0,2.15,2.16,2.13,2.14,988902.0
2015-08-06 10:30:00,2.14,2.15,2.13,2.14,604366.0,2.14,2.15,2.13,2.14,604366.0
2015-08-06 11:00:00,2.14,2.14,2.13,2.14,832195.0,2.14,2.14,2.13,2.14,832195.0
2015-08-06 11:30:00,2.14,2.15,2.12,2.12,530417.0,2.14,2.15,2.12,2.12,530417.0
2015-08-06 12:00:00,2.12,2.14,2.1,2.14,980028.0,2.12,2.14,2.1,2.14,980028.0
2015-08-06 12:30:00,2.14,2.14,2.13,2.14,225555.0,2.14,2.14,2.13,2.14,225555.0
2015-08-06 13:00:00,2.13,2.15,2.13,2.14,674739.0,2.13,2.15,2.13,2.14,674739.0
2015-08-06 13:30:00,2.13,2.15,2.13,2.13,344822.0,2.13,2.15,2.13,2.13,344822.0
2015-08-06 14:00:00,2.13,2.15,2.13,2.15,326489.0,2.13,2.15,2.13,2.15,326489.0
2015-08-06 14:30:00,2.15,2.15,2.13,2.14,295204.0,2.15,2.15,2.13,2.14,295204.0
2015-08-06 15:00:00,2.13,2.14,2.11,2.12,349439.0,2.13,2.14,2.11,2.12,349439.0
2015-08-06 15:30:00,2.12,2.14,2.11,2.11,1877674.0,2.12,2.14,2.11,2.11,1877674.0
2015-08-07 09:30:00,2.1,2.14,2.09,2.13,478452.0,2.1,2.14,2.09,2.13,478452.0
2015-08-07 10:00:00,2.12,2.13,2.1,2.1,282154.0,2.12,2.13,2.1,2.1,282154.0
2015-08-07 10:30:00,2.1,2.11,2.08,2.1,993354.0,2.1,2.11,2.08,2.1,993354.0
2015-08-07 11:00:00,2.09,2.1,2.07,2.07,455625.0,2.09,2.1,2.07,2.07,455625.0
2015-08-07 11:30:00,2.08,2.1,2.07,2.08,708032.0,2.08,2.1,2.07,2.08,708032.0
2015-08-07 12:00:00,2.08,2.09,2.07,2.07,441645.0,2.08,2.09,2.07,2.07,441645.0
2015-08-07 12:30:00,2.07,2.08,2.06,2.06,201161.0,2.07,2.08,2.06,2.06,201161.0
2015-08-07 13:00:00,2.06,2.1,2.06,2.08,1073777.0,2.06,2.1,2.06,2.08,1073777.0
2015-08-07 13:30:00,2.09,2.11,2.08,2.1,330982.0,2.09,2.11,2.08,2.1,330982.0
2015-08-07 14:00:00,2.1,2.1,2.08,2.08,217125.0,2.1,2.1,2.08,2.08,217125.0
2015-08-07 14:30:00,2.08,2.1,2.08,2.1,318186.0,2.08,2.1,2.08,2.1,318186.0
2015-08-07 15:00:00,2.1,2.1,2.09,2.1,380271.0,2.1,2.1,2.09,2.1,380271.0
2015-08-07 15:30:00,2.1,2.1,2.09,2.1,1219375.0,2.1,2.1,2.09,2.1,1219375.0
2015-08-10 09:30:00,1.92,1.97,1.82,1.88,8774750.0,1.92,1.97,1.82,1.88,8774750.0
2015-08-10 10:00:00,1.87,1.88,1.82,1.87,2741609.0,1.87,1.88,1.82,1.87,2741609.0
2015-08-10 10:30:00,1.88,1.92,1.86,1.86,1670153.0,1.88,1.92,1.86,1.86,1670153.0
2015-08-10 11:00:00,1.87,1.9,1.86,1.9,1257134.0,1.87,1.9,1.86,1.9,1257134.0
2015-08-10 11:30:00,1.9,1.9,1.87,1.88,1114554.0,1.9,1.9,1.87,1.88,1114554.0
2015-08-10 12:00:00,1.88,1.9,1.86,1.9,936721.0,1.88,1.9,1.86,1.9,936721.0
2015-08-10 12:30:00,1.9,1.9,1.89,1.9,351343.0,1.9,1.9,1.89,1.9,351343.0
2015-08-10 13:00:00,1.9,1.93,1.89,1.93,1117029.0,1.9,1.93,1.89,1.93,1117029.0
2015-08-10 13:30:00,1.93,1.93,1.91,1.91,704101.0,1.93,1.93,1.91,1.91,704101.0
2015-08-10 14:00:00,1.91,1.95,1.9,1.95,1859697.0,1.91,1.95,1.9,1.95,1859697.0
2015-08-10 14:30:00,1.95,1.95,1.94,1.95,522294.0,1.95,1.95,1.94,1.95,522294.0
2015-08-10 15:00:00,1.94,1.97,1.94,1.96,2284374.0,1.94,1.97,1.94,1.96,2284374.0
2015-08-10 15:30:00,1.96,1.98,1.92,1.93,2815788.0,1.96,1.98,1.92,1.93,2815788.0
2015-08-11 09:30:00,1.91,1.93,1.9,1.91,1145719.0,1.91,1.93,1.9,1.91,1145719.0
2015-08-11 10:00:00,1.91,1.92,1.9,1.92,622765.0,1.91,1.92,1.9,1.92,622765.0
2015-08-11 10:30:00,1.92,1.92,1.88,1.9,681705.0,1.92,1.92,1.88,1.9,681705.0
2015-08-11 11:00:00,1.9,1.9,1.88,1.89,499459.0,1.9,1.9,1.88,1.89,499459.0
2015-08-11 11:30:00,1.88,1.89,1.88,1.89,344174.0,1.88,1.89,1.88,1.89,344174.0
2015-08-11 12:00:00,1.89,1.9,1.88,1.89,744151.0,1.89,1.9,1.88,1.89,744151.0
2015-08-11 12:30:00,1.9,1.9,1.89,1.9,292899.0,1.9,1.9,1.89,1.9,292899.0
2015-08-11 13:00:00,1.9,1.9,1.89,1.9,279954.0,1.9,1.9,1.89,1.9,279954.0
2015-08-11 13:30:00,1.9,1.9,1.89,1.9,358426.0,1.9,1.9,1.89,1.9,358426.0
2015-08-11 14:00:00,1.9,1.9,1.89,1.9,254213.0,1.9,1.9,1.89,1.9,254213.0
2015-08-11 14:30:00,1.9,1.9,1.89,1.9,329377.0,1.9,1.9,1.89,1.9,329377.0
2015-08-11 15:00:00,1.9,1.9,1.89,1.9,290347.0,1.9,1.9,1.89,1.9,290347.0
2015-08-11 15:30:00,1.9,1.9,1.89,1.9,1220895.0,1.9,1.9,1.89,1.9,1220895.0
2015-08-12 09:30:00,1.88,1.9,1.84,1.87,1225340.0,1.88,1.9,1.84,1.87,1225340.0
2015-08-12 10:00:00,1.87,1.87,1.85,1.85,325366.0,1.87,1.87,1.85,1.85,325366.0
2015-08-12 10:30:00,1.86,1.9,1.85,1.86,1683337.0,1.86,1.9,1.85,1.86,1683337.0
2015-08-12 11:00:00,1.86,1.9,1.86,1.88,886064.0,1.86,1.9,1.86,1.88,886064.0
2015-08-12 11:30:00,1.88,1.88,1.87,1.88,224783.0,1.88,1.88,1.87,1.88,224783.0
2015-08-12 12:00:00,1.87,1.89,1.87,1.89,157772.0,1.87,1.89,1.87,1.89,157772.0
2015-08-12 12:30:00,1.89,1.93,1.88,1.92,735649.0,1.89,1.93,1.88,1.92,735649.0
2015-08-12 13:00:00,1.92,1.93,1.91,1.93,347190.0,1.92,1.93,1.91,1.93,347190.0
2015-08-12 13:30:00,1.93,1.93,1.9,1.93,489415.0,1.93,1.93,1.9,1.93,489415.0
2015-08-12 14:00:00,1.93,1.93,1.91,1.92,276602.0,1.93,1.93,1.91,1.92,276602.0
2015-08-12 14:30:00,1.92,1.93,1.9,1.92,727108.0,1.92,1.93,1.9,1.92,727108.0
2015-08-12 15:00:00,1.92,1.93,1.9,1.93,352882.0,1.92,1.93,1.9,1.93,352882.0
2015-08-12 15:30:00,1.93,1.93,1.9,1.9,783449.0,1.93,1.93,1.9,1.9,783449.0
2015-08-13 09:30:00,1.9,1.91,1.86,1.88,1002381.0,1.9,1.91,1.86,1.88,1002381.0
2015-08-13 10:00:00,1.87,1.88,1.86,1.86,525549.0,1.87,1.88,1.86,1.86,525549.0
2015-08-13 10:30:00,1.86,1.89,1.86,1.86,358621.0,1.86,1.89,1.86,1.86,358621.0
2015-08-13 11:00:00,1.87,1.87,1.85,1.86,281147.0,1.87,1.87,1.85,1.86,281147.0
2015-08-13 11:30:00,1.85,1.87,1.85,1.87,586470.0,1.85,1.87,1.85,1.87,586470.0
2015-08-13 12:00:00,1.87,1.87,1.85,1.85,264326.0,1.87,1.87,1.85,1.85,264326.0
2015-08-13 12:30:00,1.85,1.86,1.84,1.84,576838.0,1.85,1.86,1.84,1.84,576838.0
2015-08-13 13:00:00,1.84,1.85,1.84,1.85,146884.0,1.84,1.85,1.84,1.85,146884.0
2015-08-13 13:30:00,1.85,1.85,1.84,1.84,195361.0,1.85,1.85,1.84,1.84,195361.0
2015-08-13 14:00:00,1.84,1.85,1.82,1.82,451977.0,1.84,1.85,1.82,1.82,451977.0
2015-08-13 14:30:00,1.82,1.83,1.81,1.83,554821.0,1.82,1.83,1.81,1.83,554821.0
2015-08-13 15:00:00,1.83,1.83,1.81,1.81,633467.0,1.83,1.83,1.81,1.81,633467.0
2015-08-13 15:30:00,1.81,1.82,1.79,1.79,1772806.0,1.81,1.82,1.79,1.79,1772806.0
2015-08-14 09:30:00,1.8,1.82,1.79,1.82,818737.0,1.8,1.82,1.79,1.82,818737.0
2015-08-14 10:00:00,1.82,1.84,1.81,1.84,621540.0,1.82,1.84,1.81,1.84,621540.0
2015-08-14 10:30:00,1.84,1.84,1.82,1.82,301430.0,1.84,1.84,1.82,1.82,301430.0
2015-08-14 11:00:00,1.82,1.84,1.81,1.83,426648.0,1.82,1.84,1.81,1.83,426648.0
2015-08-14 11:30:00,1.83,1.85,1.82,1.85,404388.0,1.83,1.85,1.82,1.85,404388.0
2015-08-14 12:00:00,1.85,1.85,1.83,1.83,299053.0,1.85,1.85,1.83,1.83,299053.0
2015-08-14 12:30:00,1.83,1.84,1.82,1.82,170006.0,1.83,1.84,1.82,1.82,170006.0
2015-08-14 13:00:00,1.83,1.85,1.82,1.84,1069666.0,1.83,1.85,1.82,1.84,1069666.0
2015-08-14 13:30:00,1.84,1.85,1.83,1.83,339828.0,1.84,1.85,1.83,1.83,339828.0
2015-08-14 14:00:00,1.84,1.84,1.83,1.84,291544.0,1.84,1.84,1.83,1.84,291544.0
2015-08-14 14:30:00,1.84,1.84,1.83,1.84,140493.0,1.84,1.84,1.83,1.84,140493.0
2015-08-14 15:00:00,1.84,1.84,1.83,1.84,137109.0,1.84,1.84,1.83,1.84,137109.0
2015-08-14 15:30:00,1.84,1.84,1.83,1.83,862500.0,1.84,1.84,1.83,1.83,862500.0
2015-08-17 09:30:00,1.82,1.85,1.79,1.81,730830.0,1.82,1.85,1.79,1.81,730830.0
2015-08-17 10:00:00,1.8,1.84,1.8,1.83,1251402.0,1.8,1.84,1.8,1.83,1251402.0
2015-08-17 10:30:00,1.83,1.86,1.82,1.86,881090.0,1.83,1.86,1.82,1.86,881090.0
2015-08-17 11:00:00,1.86,1.88,1.84,1.84,641052.0,1.86,1.88,1.84,1.84,641052.0
2015-08-17 11:30:00,1.84,1.85,1.82,1.83,353829.0,1.84,1.85,1.82,1.83,353829.0
2015-08-17 12:00:00,1.82,1.85,1.82,1.84,451557.0,1.82,1.85,1.82,1.84,451557.0
2015-08-17 12:30:00,1.84,1.85,1.83,1.85,162864.0,1.84,1.85,1.83,1.85,162864.0
2015-08-17 13:00:00,1.85,1.87,1.84,1.86,959890.0,1.85,1.87,1.84,1.86,959890.0
2015-08-17 13:30:00,1.86,1.86,1.85,1.86,173045.0,1.86,1.86,1.85,1.86,173045.0
2015-08-17 14:00:00,1.85,1.86,1.83,1.83,226927.0,1.85,1.86,1.83,1.83,226927.0
2015-08-17 14:30:00,1.84,1.84,1.83,1.84,84059.0,1.84,1.84,1.83,1.84,84059.0
2015-08-17 15:00:00,1.84,1.84,1.81,1.81,428726.0,1.84,1.84,1.81,1.81,428726.0
2015-08-17 15:30:00,1.81,1.82,1.8,1.81,1445843.0,1.81,1.82,1.8,1.81,1445843.0
2015-08-18 09:30:00,1.79,1.82,1.78,1.79,605660.0,1.79,1.82,1.78,1.79,605660.0
2015-08-18 10:00:00,1.79,1.79,1.78,1.79,422850.0,1.79,1.79,1.78,1.79,422850.0
2015-08-18 10:30:00,1.79,1.79,1.76,1.77,820222.0,1.79,1.79,1.76,1.77,820222.0
2015-08-18 11:00:00,1.77,1.78,1.75,1.77,2685409.0,1.77,1.78,1.75,1.77,2685409.0
2015-08-18 11:30:00,1.78,1.8,1.77,1.8,612800.0,1.78,1.8,1.77,1.8,612800.0
2015-08-18 12:00:00,1.8,1.8,1.78,1.79,157655.0,1.8,1.8,1.78,1.79,157655.0
2015-08-18 12:30:00,1.79,1.79,1.78,1.79,79956.0,1.79,1.79,1.78,1.79,79956.0
2015-08-18 13:00:00,1.79,1.79,1.78,1.79,234230.0,1.79,1.79,1.78,1.79,234230.0
2015-08-18 13:30:00,1.79,1.79,1.78,1.79,114055.0,1.79,1.79,1.78,1.79,114055.0
2015-08-18 14:00:00,1.79,1.79,1.78,1.79,120145.0,1.79,1.79,1.78,1.79,120145.0
2015-08-18 14:30:00,1.79,1.8,1.78,1.79,690259.0,1.79,1.8,1.78,1.79,690259.0
2015-08-18 15:00:00,1.79,1.8,1.79,1.79,210216.0,1.79,1.8,1.79,1.79,210216.0
2015-08-18 15:30:00,1.79,1.81,1.79,1.81,2364752.0,1.79,1.81,1.79,1.81,2364752.0
2015-08-19 09:30:00,1.8,1.81,1.78,1.8,490066.0,1.8,1.81,1.78,1.8,490066.0
2015-08-19 10:00:00,1.8,1.81,1.79,1.79,436618.0,1.8,1.81,1.79,1.79,436618.0
2015-08-19 10:30:00,1.79,1.8,1.78,1.78,203396.0,1.79,1.8,1.78,1.78,203396.0
2015-08-19 11:00:00,1.78,1.79,1.76,1.78,629032.0,1.78,1.79,1.76,1.78,629032.0
2015-08-19 11:30:00,1.77,1.78,1.77,1.78,531831.0,1.77,1.78,1.77,1.78,531831.0
2015-08-19 12:00:00,1.78,1.78,1.76,1.77,379694.0,1.78,1.78,1.76,1.77,379694.0
2015-08-19 12:30:00,1.77,1.78,1.76,1.76,1038004.0,1.77,1.78,1.76,1.76,1038004.0
2015-08-19 13:00:00,1.77,1.78,1.76,1.78,262280.0,1.77,1.78,1.76,1.78,262280.0
2015-08-19 13:30:00,1.78,1.78,1.77,1.78,156207.0,1.78,1.78,1.77,1.78,156207.0
2015-08-19 14:00:00,1.78,1.81,1.77,1.81,1095584.0,1.78,1.81,1.77,1.81,1095584.0
2015-08-19 14:30:00,1.8,1.81,1.79,1.8,416810.0,1.8,1.81,1.79,1.8,416810.0
2015-08-19 15:00:00,1.8,1.81,1.79,1.8,322793.0,1.8,1.81,1.79,1.8,322793.0
2015-08-19 15:30:00,1.8,1.81,1.79,1.8,1293640.0,1.8,1.81,1.79,1.8,1293640.0
2015-08-20 09:30:00,1.79,1.8,1.75,1.76,690698.0,1.79,1.8,1.75,1.76,690698.0
2015-08-20 10:00:00,1.76,1.79,1.76,1.77,1412703.0,1.76,1.79,1.76,1.77,1412703.0
2015-08-20 10:30:00,1.77,1.78,1.75,1.75,972059.0,1.77,1.78,1.75,1.75,972059.0
2015-08-20 11:00:00,1.76,1.76,1.75,1.75,223310.0,1.76,1.76,1.75,1.75,223310.0
2015-08-20 11:30:00,1.75,1.76,1.74,1.75,1690486.0,1.75,1.76,1.74,1.75,1690486.0
2015-08-20 12:00:00,1.75,1.75,1.73,1.74,1112573.0,1.75,1.75,1.73,1.74,1112573.0
2015-08-20 12:30:00,1.74,1.75,1.72,1.73,949720.0,1.74,1.75,1.72,1.73,949720.0
2015-08-20 13:00:00,1.73,1.73,1.71,1.72,1570413.0,1.73,1.73,1.71,1.72,1570413.0
2015-08-20 13:30:00,1.73,1.73,1.71,1.72,448380.0,1.73,1.73,1.71,1.72,448380.0
2015-08-20 14:00:00,1.72,1.72,1.7,1.71,849280.0,1.72,1.72,1.7,1.71,849280.0
2015-08-20 14:30:00,1.71,1.71,1.7,1.7,848508.0,1.71,1.71,1.7,1.7,848508.0
2015-08-20 15:00:00,1.7,1.71,1.7,1.7,371314.0,1.7,1.71,1.7,1.7,371314.0
2015-08-20 15:30:00,1.71,1.72,1.7,1.71,2049214.0,1.71,1.72,1.7,1.71,2049214.0
2015-08-21 09:30:00,1.68,1.74,1.68,1.73,1263662.0,1.68,1.74,1.68,1.73,1263662.0
2015-08-21 10:00:00,1.73,1.75,1.7,1.71,1297608.0,1.73,1.75,1.7,1.71,1297608.0
2015-08-21 10:30:00,1.72,1.72,1.7,1.7,593434.0,1.72,1.72,1.7,1.7,593434.0
2015-08-21 11:00:00,1.7,1.71,1.7,1.71,411887.0,1.7,1.71,1.7,1.71,411887.0
2015-08-21 11:30:00,1.71,1.71,1.7,1.7,425747.0,1.71,1.71,1.7,1.7,425747.0
2015-08-21 12:00:00,1.71,1.73,1.7,1.71,521607.0,1.71,1.73,1.7,1.71,521607.0
2015-08-21 12:30:00,1.71,1.72,1.7,1.72,742280.0,1.71,1.72,1.7,1.72,742280.0
2015-08-21 13:00:00,1.72,1.73,1.71,1.73,332832.0,1.72,1.73,1.71,1.73,332832.0
2015-08-21 13:30:00,1.73,1.74,1.72,1.74,251023.0,1.73,1.74,1.72,1.74,251023.0
2015-08-21 14:00:00,1.73,1.8,1.73,1.78,1810581.0,1.73,1.8,1.73,1.78,1810581.0
2015-08-21 14:30:00,1.79,1.79,1.75,1.76,756786.0,1.79,1.79,1.75,1.76,756786.0
2015-08-21 15:00:00,1.76,1.78,1.75,1.78,934152.0,1.76,1.78,1.75,1.78,934152.0
2015-08-21 15:30:00,1.77,1.8,1.76,1.79,2802348.0,1.77,1.8,1.76,1.79,2802348.0
2015-08-24 09:30:00,1.69,1.7,1.65,1.7,2286146.0,1.69,1.7,1.65,1.7,2286146.0
2015-08-24 10:00:00,1.69,1.74,1.68,1.72,1467225.0,1.69,1.74,1.68,1.72,1467225.0
2015-08-24 10:30:00,1.72,1.77,1.72,1.77,1702575.0,1.72,1.77,1.72,1.77,1702575.0
2015-08-24 11:00:00,1.76,1.77,1.74,1.76,652350.0,1.76,1.77,1.74,1.76,652350.0
2015-08-24 11:30:00,1.76,1.78,1.75,1.76,865051.0,1.76,1.78,1.75,1.76,865051.0
2015-08-24 12:00:00,1.77,1.79,1.74,1.79,768952.0,1.77,1.79,1.74,1.79,768952.0
2015-08-24 12:30:00,1.79,1.79,1.77,1.78,553271.0,1.79,1.79,1.77,1.78,553271.0
2015-08-24 13:00:00,1.78,1.83,1.78,1.79,1232146.0,1.78,1.83,1.78,1.79,1232146.0
2015-08-24 13:30:00,1.79,1.79,1.77,1.77,483114.0,1.79,1.79,1.77,1.77,483114.0
2015-08-24 14:00:00,1.78,1.78,1.74,1.76,798663.0,1.78,1.78,1.74,1.76,798663.0
2015-08-24 14:30:00,1.75,1.76,1.72,1.73,658660.0,1.75,1.76,1.72,1.73,658660.0
2015-08-24 15:00:00,1.72,1.74,1.7,1.71,1057830.0,1.72,1.74,1.7,1.71,1057830.0
2015-08-24 15:30:00,1.71,1.76,1.7,1.75,3897213.0,1.71,1.76,1.7,1.75,3897213.0
2015-08-25 09:30:00,1.82,1.82,1.76,1.78,1704637.0,1.82,1.82,1.76,1.78,1704637.0
2015-08-25 10:00:00,1.77,1.81,1.77,1.78,1554051.0,1.77,1.81,1.77,1.78,1554051.0
2015-08-25 10:30:00,1.79,1.79,1.76,1.77,744350.0,1.79,1.79,1.76,1.77,744350.0
2015-08-25 11:00:00,1.76,1.79,1.76,1.79,984549.0,1.76,1.79,1.76,1.79,984549.0
2015-08-25 11:30:00,1.79,1.79,1.77,1.77,546851.0,1.79,1.79,1.77,1.77,546851.0
2015-08-25 12:00:00,1.78,1.78,1.77,1.77,267020.0,1.78,1.78,1.77,1.77,267020.0
2015-08-25 12:30:00,1.78,1.78,1.76,1.77,267381.0,1.78,1.78,1.76,1.77,267381.0
2015-08-25 13:00:00,1.77,1.78,1.76,1.76,485118.0,1.77,1.78,1.76,1.76,485118.0
2015-08-25 13:30:00,1.76,1.77,1.74,1.75,456442.0,1.76,1.77,1.74,1.75,456442.0
2015-08-25 14:00:00,1.74,1.75,1.7,1.72,723804.0,1.74,1.75,1.7,1.72,723804.0
2015-08-25 14:30:00,1.72,1.73,1.71,1.71,632479.0,1.72,1.73,1.71,1.71,632479.0
2015-08-25 15:00:00,1.72,1.72,1.69,1.69,682230.0,1.72,1.72,1.69,1.69,682230.0
2015-08-25 15:30:00,1.7,1.7,1.66,1.67,2545195.0,1.7,1.7,1.66,1.67,2545195.0
2015-08-26 09:30:00,1.69,1.72,1.66,1.68,1250382.0,1.69,1.72,1.66,1.68,1250382.0
2015-08-26 10:00:00,1.68,1.71,1.67,1.69,577573.0,1.68,1.71,1.67,1.69,577573.0
2015-08-26 10:30:00,1.69,1.7,1.66,1.67,1336232.0,1.69,1.7,1.66,1.67,1336232.0
2015-08-26 11:00:00,1.67,1.68,1.66,1.67,549823.0,1.67,1.68,1.66,1.67,549823.0
2015-08-26 11:30:00,1.67,1.67,1.66,1.67,281266.0,1.67,1.67,1.66,1.67,281266.0
2015-08-26 12:00:00,1.67,1.71,1.66,1.68,1893374.0,1.67,1.71,1.66,1.68,1893374.0
2015-08-26 12:30:00,1.68,1.68,1.67,1.68,241857.0,1.68,1.68,1.67,1.68,241857.0
2015-08-26 13:00:00,1.68,1.7,1.67,1.69,719641.0,1.68,1.7,1.67,1.69,719641.0
2015-08-26 13:30:00,1.7,1.7,1.68,1.7,201190.0,1.7,1.7,1.68,1.7,201190.0
2015-08-26 14:00:00,1.7,1.7,1.68,1.68,248906.0,1.7,1.7,1.68,1.68,248906.0
2015-08-26 14:30:00,1.68,1.7,1.68,1.7,299387.0,1.68,1.7,1.68,1.7,299387.0
2015-08-26 15:00:00,1.7,1.72,1.68,1.71,836042.0,1.7,1.72,1.68,1.71,836042.0
2015-08-26 15:30:00,1.7,1.73,1.7,1.72,1774924.0,1.7,1.73,1.7,1.72,1774924.0
2015-08-27 09:30:00,1.74,1.81,1.74,1.78,1381248.0,1.74,1.81,1.74,1.78,1381248.0
2015-08-27 10:00:00,1.78,1.79,1.75,1.77,549172.0,1.78,1.79,1.75,1.77,549172.0
2015-08-27 10:30:00,1.77,1.81,1.77,1.8,681098.0,1.77,1.81,1.77,1.8,681098.0
2015-08-27 11:00:00,1.81,1.83,1.81,1.82,1103810.0,1.81,1.83,1.81,1.82,1103810.0
2015-08-27 11:30:00,1.82,1.82,1.8,1.82,421830.0,1.82,1.82,1.8,1.82,421830.0
2015-08-27 12:00:00,1.82,1.84,1.81,1.81,580587.0,1.82,1.84,1.81,1.81,580587.0
2015-08-27 12:30:00,1.81,1.82,1.79,1.81,836660.0,1.81,1.82,1.79,1.81,836660.0
2015-08-27 13:00:00,1.81,1.82,1.77,1.79,560739.0,1.81,1.82,1.77,1.79,560739.0
2015-08-27 13:30:00,1.8,1.8,1.78,1.79,263881.0,1.8,1.8,1.78,1.79,263881.0
2015-08-27 14:00:00,1.8,1.81,1.79,1.79,448925.0,1.8,1.81,1.79,1.79,448925.0
2015-08-27 14:30:00,1.79,1.8,1.76,1.76,595913.0,1.79,1.8,1.76,1.76,595913.0
2015-08-27 15:00:00,1.76,1.78,1.76,1.77,389826.0,1.76,1.78,1.76,1.77,389826.0
2015-08-27 15:30:00,1.77,1.8,1.77,1.78,3352604.0,1.77,1.8,1.77,1.78,3352604.0
2015-08-28 09:30:00,1.75,1.81,1.75,1.8,1004150.0,1.75,1.81,1.75,1.8,1004150.0
2015-08-28 10:00:00,1.81,1.84,1.79,1.82,1215605.0,1.81,1.84,1.79,1.82,1215605.0
2015-08-28 10:30:00,1.82,1.84,1.8,1.83,679076.0,1.82,1.84,1.8,1.83,679076.0
2015-08-28 11:00:00,1.83,1.84,1.82,1.83,508682.0,1.83,1.84,1.82,1.83,508682.0
2015-08-28 11:30:00,1.83,1.85,1.83,1.84,1144325.0,1.83,1.85,1.83,1.84,1144325.0
2015-08-28 12:00:00,1.84,1.86,1.83,1.86,832441.0,1.84,1.86,1.83,1.86,832441.0
2015-08-28 12:30:00,1.86,1.87,1.84,1.85,529067.0,1.86,1.87,1.84,1.85,529067.0
2015-08-28 13:00:00,1.85,1.86,1.84,1.84,427509.0,1.85,1.86,1.84,1.84,427509.0
2015-08-28 13:30:00,1.84,1.85,1.81,1.82,1388545.0,1.84,1.85,1.81,1.82,1388545.0
2015-08-28 14:00:00,1.83,1.84,1.82,1.83,157800.0,1.83,1.84,1.82,1.83,157800.0
2015-08-28 14:30:00,1.83,1.86,1.82,1.86,613551.0,1.83,1.86,1.82,1.86,613551.0
2015-08-28 15:00:00,1.85,1.86,1.83,1.84,882117.0,1.85,1.86,1.83,1.84,882117.0
2015-08-28 15:30:00,1.84,1.85,1.83,1.85,1184350.0,1.84,1.85,1.83,1.85,1184350.0
2015-08-31 09:30:00,1.82,1.86,1.81,1.82,526355.0,1.82,1.86,1.81,1.82,526355.0
2015-08-31 10:00:00,1.83,1.84,1.81,1.82,1289331.0,1.83,1.84,1.81,1.82,1289331.0
2015-08-31 10:30:00,1.82,1.83,1.81,1.82,223007.0,1.82,1.83,1.81,1.82,223007.0
2015-08-31 11:00:00,1.81,1.84,1.79,1.84,696715.0,1.81,1.84,1.79,1.84,696715.0
2015-08-31 11:30:00,1.84,1.86,1.83,1.84,464119.0,1.84,1.86,1.83,1.84,464119.0
2015-08-31 12:00:00,1.84,1.86,1.84,1.85,394501.0,1.84,1.86,1.84,1.85,394501.0
2015-08-31 12:30:00,1.85,1.86,1.84,1.85,255564.0,1.85,1.86,1.84,1.85,255564.0
2015-08-31 13:00:00,1.85,1.87,1.85,1.85,250963.0,1.85,1.87,1.85,1.85,250963.0
2015-08-31 13:30:00,1.85,1.86,1.84,1.85,109596.0,1.85,1.86,1.84,1.85,109596.0
2015-08-31 14:00:00,1.85,1.85,1.83,1.84,99182.0,1.85,1.85,1.83,1.84,99182.0
2015-08-31 14:30:00,1.84,1.85,1.83,1.83,180900.0,1.84,1.85,1.83,1.83,180900.0
2015-08-31 15:00:00,1.83,1.84,1.82,1.82,278747.0,1.83,1.84,1.82,1.82,278747.0
2015-08-31 15:30:00,1.82,1.84,1.81,1.82,1084695.0,1.82,1.84,1.81,1.82,1084695.0
2015-09-01 09:30:00,1.77,1.82,1.75,1.8,774512.0,1.77,1.82,1.75,1.8,774512.0
2015-09-01 10:00:00,1.81,1.81,1.78,1.8,218396.0,1.81,1.81,1.78,1.8,218396.0
2015-09-01 10:30:00,1.8,1.81,1.78,1.79,402746.0,1.8,1.81,1.78,1.79,402746.0
2015-09-01 11:00:00,1.78,1.8,1.78,1.79,334300.0,1.78,1.8,1.78,1.79,334300.0
2015-09-01 11:30:00,1.79,1.79,1.78,1.79,120327.0,1.79,1.79,1.78,1.79,120327.0
2015-09-01 12:00:00,1.79,1.79,1.77,1.77,197058.0,1.79,1.79,1.77,1.77,197058.0
2015-09-01 12:30:00,1.77,1.78,1.75,1.75,759528.0,1.77,1.78,1.75,1.75,759528.0
2015-09-01 13:00:00,1.76,1.78,1.75,1.78,638129.0,1.76,1.78,1.75,1.78,638129.0
2015-09-01 13:30:00,1.78,1.78,1.77,1.77,66539.0,1.78,1.78,1.77,1.77,66539.0
2015-09-01 14:00:00,1.78,1.78,1.76,1.76,163623.0,1.78,1.78,1.76,1.76,163623.0
2015-09-01 14:30:00,1.76,1.77,1.76,1.77,443194.0,1.76,1.77,1.76,1.77,443194.0
2015-09-01 15:00:00,1.76,1.77,1.74,1.74,800800.0,1.76,1.77,1.74,1.74,800800.0
2015-09-01 15:30:00,1.74,1.75,1.71,1.71,2584501.0,1.74,1.75,1.71,1.71,2584501.0
2015-09-02 09:30:00,1.75,1.77,1.72,1.73,1271805.0,1.75,1.77,1.72,1.73,1271805.0
2015-09-02 10:00:00,1.73,1.75,1.72,1.74,589219.0,1.73,1.75,1.72,1.74,589219.0
2015-09-02 10:30:00,1.73,1.74,1.72,1.73,325453.0,1.73,1.74,1.72,1.73,325453.0
2015-09-02 11:00:00,1.72,1.74,1.72,1.73,340246.0,1.72,1.74,1.72,1.73,340246.0
2015-09-02 11:30:00,1.73,1.75,1.72,1.74,1204532.0,1.73,1.75,1.72,1.74,1204532.0
2015-09-02 12:00:00,1.74,1.75,1.74,1.75,203559.0,1.74,1.75,1.74,1.75,203559.0
2015-09-02 12:30:00,1.75,1.77,1.74,1.77,184122.0,1.75,1.77,1.74,1.77,184122.0
2015-09-02 13:00:00,1.76,1.77,1.76,1.76,112871.0,1.76,1.77,1.76,1.76,112871.0
2015-09-02 13:30:00,1.77,1.77,1.76,1.77,94179.0,1.77,1.77,1.76,1.77,94179.0
2015-09-02 14:00:00,1.77,1.77,1.75,1.75,167343.0,1.77,1.77,1.75,1.75,167343.0
2015-09-02 14:30:00,1.76,1.77,1.75,1.75,270488.0,1.76,1.77,1.75,1.75,270488.0
2015-09-02 15:00:00,1.76,1.77,1.75,1.76,232160.0,1.76,1.77,1.75,1.76,232160.0
2015-09-02 15:30:00,1.76,1.77,1.75,1.77,877333.0,1.76,1.77,1.75,1.77,877333.0
2015-09-03 09:30:00,1.76,1.8,1.76,1.79,872061.0,1.76,1.8,1.76,1.79,872061.0
2015-09-03 10:00:00,1.79,1.82,1.78,1.81,734883.0,1.79,1.82,1.78,1.81,734883.0
2015-09-03 10:30:00,1.81,1.82,1.8,1.82,350345.0,1.81,1.82,1.8,1.82,350345.0
2015-09-03 11:00:00,1.82,1.85,1.82,1.83,1240729.0,1.82,1.85,1.82,1.83,1240729.0
2015-09-03 11:30:00,1.84,1.84,1.81,1.82,506343.0,1.84,1.84,1.81,1.82,506343.0
2015-09-03 12:00:00,1.82,1.82,1.8,1.81,243478.0,1.82,1.82,1.8,1.81,243478.0
2015-09-03 12:30:00,1.8,1.81,1.78,1.79,338749.0,1.8,1.81,1.78,1.79,338749.0
2015-09-03 13:00:00,1.79,1.8,1.78,1.79,541906.0,1.79,1.8,1.78,1.79,541906.0
2015-09-03 13:30:00,1.8,1.8,1.78,1.79,424703.0,1.8,1.8,1.78,1.79,424703.0
2015-09-03 14:00:00,1.79,1.79,1.78,1.79,33684.0,1.79,1.79,1.78,1.79,33684.0
2015-09-03 14:30:00,1.79,1.81,1.78,1.81,415022.0,1.79,1.81,1.78,1.81,415022.0
2015-09-03 15:00:00,1.81,1.81,1.8,1.81,120121.0,1.81,1.81,1.8,1.81,120121.0
2015-09-03 15:30:00,1.81,1.81,1.79,1.8,885474.0,1.81,1.81,1.79,1.8,885474.0
2015-09-04 09:30:00,1.76,1.81,1.76,1.77,397160.0,1.76,1.81,1.76,1.77,397160.0
2015-09-04 10:00:00,1.77,1.79,1.77,1.77,274035.0,1.77,1.79,1.77,1.77,274035.0
2015-09-04 10:30:00,1.78,1.78,1.77,1.77,212746.0,1.78,1.78,1.77,1.77,212746.0
2015-09-04 11:00:00,1.78,1.81,1.77,1.81,550213.0,1.78,1.81,1.77,1.81,550213.0
2015-09-04 11:30:00,1.81,1.82,1.8,1.82,542821.0,1.81,1.82,1.8,1.82,542821.0
2015-09-04 12:00:00,1.82,1.84,1.81,1.83,793992.0,1.82,1.84,1.81,1.83,793992.0
2015-09-04 12:30:00,1.82,1.83,1.82,1.83,364074.0,1.82,1.83,1.82,1.83,364074.0
2015-09-04 13:00:00,1.83,1.84,1.82,1.84,326467.0,1.83,1.84,1.82,1.84,326467.0
2015-09-04 13:30:00,1.84,1.84,1.82,1.83,398798.0,1.84,1.84,1.82,1.83,398798.0
2015-09-04 14:00:00,1.83,1.84,1.79,1.8,652010.0,1.83,1.84,1.79,1.8,652010.0
2015-09-04 14:30:00,1.8,1.81,1.79,1.81,389451.0,1.8,1.81,1.79,1.81,389451.0
2015-09-04 15:00:00,1.81,1.82,1.8,1.82,383121.0,1.81,1.82,1.8,1.82,383121.0
2015-09-04 15:30:00,1.82,1.83,1.8,1.82,1155345.0,1.82,1.83,1.8,1.82,1155345.0
2015-09-08 09:30:00,1.85,1.87,1.83,1.85,685019.0,1.85,1.87,1.83,1.85,685019.0
2015-09-08 10:00:00,1.85,1.85,1.83,1.85,209550.0,1.85,1.85,1.83,1.85,209550.0
2015-09-08 10:30:00,1.84,1.85,1.83,1.85,142361.0,1.84,1.85,1.83,1.85,142361.0
2015-09-08 11:00:00,1.85,1.87,1.84,1.85,524258.0,1.85,1.87,1.84,1.85,524258.0
2015-09-08 11:30:00,1.86,1.87,1.85,1.86,259855.0,1.86,1.87,1.85,1.86,259855.0
2015-09-08 12:00:00,1.86,1.88,1.85,1.87,1408786.0,1.86,1.88,1.85,1.87,1408786.0
2015-09-08 12:30:00,1.87,1.88,1.86,1.87,310689.0,1.87,1.88,1.86,1.87,310689.0
2015-09-08 13:00:00,1.86,1.87,1.86,1.86,80513.0,1.86,1.87,1.86,1.86,80513.0
2015-09-08 13:30:00,1.87,1.88,1.86,1.88,199908.0,1.87,1.88,1.86,1.88,199908.0
2015-09-08 14:00:00,1.88,1.88,1.87,1.88,186770.0,1.88,1.88,1.87,1.88,186770.0
2015-09-08 14:30:00,1.88,1.88,1.87,1.88,195520.0,1.88,1.88,1.87,1.88,195520.0
2015-09-08 15:00:00,1.88,1.88,1.87,1.88,201065.0,1.88,1.88,1.87,1.88,201065.0
2015-09-08 15:30:00,1.88,1.88,1.87,1.88,1116839.0,1.88,1.88,1.87,1.88,1116839.0
2015-09-09 09:30:00,1.9,1.97,1.89,1.96,2985213.0,1.9,1.97,1.89,1.96,2985213.0
2015-09-09 10:00:00,1.95,1.97,1.93,1.94,1044666.0,1.95,1.97,1.93,1.94,1044666.0
2015-09-09 10:30:00,1.93,1.94,1.86,1.87,1603146.0,1.93,1.94,1.86,1.87,1603146.0
2015-09-09 11:00:00,1.86,1.89,1.86,1.86,2422882.0,1.86,1.89,1.86,1.86,2422882.0
2015-09-09 11:30:00,1.86,1.88,1.85,1.86,776723.0,1.86,1.88,1.85,1.86,776723.0
2015-09-09 12:00:00,1.86,1.87,1.86,1.86,182792.0,1.86,1.87,1.86,1.86,182792.0
2015-09-09 12:30:00,1.86,1.87,1.85,1.86,404823.0,1.86,1.87,1.85,1.86,404823.0
2015-09-09 13:00:00,1.86,1.87,1.83,1.84,578122.0,1.86,1.87,1.83,1.84,578122.0
2015-09-09 13:30:00,1.84,1.85,1.83,1.84,400666.0,1.84,1.85,1.83,1.84,400666.0
2015-09-09 14:00:00,1.84,1.85,1.83,1.84,243364.0,1.84,1.85,1.83,1.84,243364.0
2015-09-09 14:30:00,1.84,1.85,1.83,1.83,329467.0,1.84,1.85,1.83,1.83,329467.0
2015-09-09 15:00:00,1.84,1.85,1.83,1.85,357797.0,1.84,1.85,1.83,1.85,357797.0
2015-09-09 15:30:00,1.85,1.85,1.84,1.84,809830.0,1.85,1.85,1.84,1.84,809830.0
2015-09-10 09:30:00,1.84,1.87,1.83,1.84,817000.0,1.84,1.87,1.83,1.84,817000.0
2015-09-10 10:00:00,1.83,1.85,1.83,1.84,155082.0,1.83,1.85,1.83,1.84,155082.0
2015-09-10 10:30:00,1.84,1.88,1.83,1.86,514338.0,1.84,1.88,1.83,1.86,514338.0
2015-09-10 11:00:00,1.87,1.87,1.84,1.85,160720.0,1.87,1.87,1.84,1.85,160720.0
2015-09-10 11:30:00,1.84,1.86,1.84,1.86,207162.0,1.84,1.86,1.84,1.86,207162.0
2015-09-10 12:00:00,1.85,1.87,1.85,1.87,162740.0,1.85,1.87,1.85,1.87,162740.0
2015-09-10 12:30:00,1.86,1.87,1.85,1.87,84661.0,1.86,1.87,1.85,1.87,84661.0
2015-09-10 13:00:00,1.87,1.87,1.86,1.86,82447.0,1.87,1.87,1.86,1.86,82447.0
2015-09-10 13:30:00,1.87,1.88,1.86,1.86,184114.0,1.87,1.88,1.86,1.86,184114.0
2015-09-10 14:00:00,1.86,1.87,1.84,1.85,227212.0,1.86,1.87,1.84,1.85,227212.0
2015-09-10 14:30:00,1.85,1.86,1.84,1.85,433043.0,1.85,1.86,1.84,1.85,433043.0
2015-09-10 15:00:00,1.85,1.85,1.83,1.84,351156.0,1.85,1.85,1.83,1.84,351156.0
2015-09-10 15:30:00,1.83,1.84,1.83,1.83,725573.0,1.83,1.84,1.83,1.83,725573.0
2015-09-11 09:30:00,1.88,1.89,1.84,1.84,2135010.0,1.88,1.89,1.84,1.84,2135010.0
2015-09-11 10:00:00,1.84,1.85,1.83,1.83,824103.0,1.84,1.85,1.83,1.83,824103.0
2015-09-11 10:30:00,1.83,1.84,1.83,1.84,266457.0,1.83,1.84,1.83,1.84,266457.0
2015-09-11 11:00:00,1.84,1.84,1.83,1.83,452926.0,1.84,1.84,1.83,1.83,452926.0
2015-09-11 11:30:00,1.83,1.84,1.81,1.82,1120675.0,1.83,1.84,1.81,1.82,1120675.0
2015-09-11 12:00:00,1.83,1.84,1.81,1.83,461307.0,1.83,1.84,1.81,1.83,461307.0
2015-09-11 12:30:00,1.82,1.84,1.82,1.84,144231.0,1.82,1.84,1.82,1.84,144231.0
2015-09-11 13:00:00,1.84,1.84,1.82,1.82,247001.0,1.84,1.84,1.82,1.82,247001.0
2015-09-11 13:30:00,1.83,1.83,1.82,1.82,73438.0,1.83,1.83,1.82,1.82,73438.0
2015-09-11 14:00:00,1.82,1.83,1.82,1.83,89743.0,1.82,1.83,1.82,1.83,89743.0
2015-09-11 14:30:00,1.83,2.14,1.82,2.04,13711169.0,1.83,2.14,1.82,2.04,13711169.0
2015-09-11 15:00:00,2.03,2.04,1.96,2.0,4690036.0,2.03,2.04,1.96,2.0,4690036.0
2015-09-11 15:30:00,2.0,2.05,1.99,2.01,6018663.0,2.0,2.05,1.99,2.01,6018663.0
2015-09-14 09:30:00,2.0,2.0,1.86,1.94,2537035.0,2.0,2.0,1.86,1.94,2537035.0
2015-09-14 10:00:00,1.93,1.94,1.91,1.91,486632.0,1.93,1.94,1.91,1.91,486632.0
2015-09-14 10:30:00,1.91,1.94,1.91,1.94,407008.0,1.91,1.94,1.91,1.94,407008.0
2015-09-14 11:00:00,1.93,1.94,1.91,1.92,622421.0,1.93,1.94,1.91,1.92,622421.0
2015-09-14 11:30:00,1.91,1.92,1.88,1.88,1183111.0,1.91,1.92,1.88,1.88,1183111.0
2015-09-14 12:00:00,1.88,1.89,1.86,1.86,1199780.0,1.88,1.89,1.86,1.86,1199780.0
2015-09-14 12:30:00,1.86,1.89,1.86,1.88,1243436.0,1.86,1.89,1.86,1.88,1243436.0
2015-09-14 13:00:00,1.88,1.89,1.84,1.85,1654966.0,1.88,1.89,1.84,1.85,1654966.0
2015-09-14 13:30:00,1.85,1.87,1.84,1.85,1041265.0,1.85,1.87,1.84,1.85,1041265.0
2015-09-14 14:00:00,1.85,1.86,1.83,1.83,822693.0,1.85,1.86,1.83,1.83,822693.0
2015-09-14 14:30:00,1.83,1.84,1.81,1.82,1406431.0,1.83,1.84,1.81,1.82,1406431.0
2015-09-14 15:00:00,1.82,1.83,1.81,1.82,1356382.0,1.82,1.83,1.81,1.82,1356382.0
2015-09-14 15:30:00,1.83,1.83,1.81,1.81,1792538.0,1.83,1.83,1.81,1.81,1792538.0
2015-09-15 09:30:00,1.84,1.85,1.81,1.84,1134847.0,1.84,1.85,1.81,1.84,1134847.0
2015-09-15 10:00:00,1.84,1.86,1.82,1.85,892721.0,1.84,1.86,1.82,1.85,892721.0
2015-09-15 10:30:00,1.86,1.87,1.84,1.85,919402.0,1.86,1.87,1.84,1.85,919402.0
2015-09-15 11:00:00,1.85,1.85,1.84,1.85,325516.0,1.85,1.85,1.84,1.85,325516.0
2015-09-15 11:30:00,1.85,1.85,1.84,1.85,185815.0,1.85,1.85,1.84,1.85,185815.0
2015-09-15 12:00:00,1.84,1.85,1.84,1.85,190994.0,1.84,1.85,1.84,1.85,190994.0
2015-09-15 12:30:00,1.84,1.85,1.83,1.84,179765.0,1.84,1.85,1.83,1.84,179765.0
2015-09-15 13:00:00,1.83,1.86,1.83,1.86,378613.0,1.83,1.86,1.83,1.86,378613.0
2015-09-15 13:30:00,1.86,1.87,1.85,1.86,301294.0,1.86,1.87,1.85,1.86,301294.0
2015-09-15 14:00:00,1.86,1.86,1.85,1.85,284135.0,1.86,1.86,1.85,1.85,284135.0
2015-09-15 14:30:00,1.86,1.86,1.85,1.85,150646.0,1.86,1.86,1.85,1.85,150646.0
2015-09-15 15:00:00,1.86,1.87,1.85,1.86,372636.0,1.86,1.87,1.85,1.86,372636.0
2015-09-15 15:30:00,1.86,1.87,1.85,1.86,989111.0,1.86,1.87,1.85,1.86,989111.0
2015-09-16 09:30:00,1.87,1.89,1.85,1.85,1197553.0,1.87,1.89,1.85,1.85,1197553.0
2015-09-16 10:00:00,1.85,1.87,1.85,1.87,236287.0,1.85,1.87,1.85,1.87,236287.0
2015-09-16 10:30:00,1.86,1.87,1.85,1.86,167219.0,1.86,1.87,1.85,1.86,167219.0
2015-09-16 11:00:00,1.85,1.88,1.85,1.88,300995.0,1.85,1.88,1.85,1.88,300995.0
2015-09-16 11:30:00,1.88,1.89,1.88,1.89,233078.0,1.88,1.89,1.88,1.89,233078.0
2015-09-16 12:00:00,1.88,1.89,1.87,1.89,338059.0,1.88,1.89,1.87,1.89,338059.0
2015-09-16 12:30:00,1.89,1.9,1.88,1.89,520261.0,1.89,1.9,1.88,1.89,520261.0
2015-09-16 13:00:00,1.89,1.89,1.87,1.87,132854.0,1.89,1.89,1.87,1.87,132854.0
2015-09-16 13:30:00,1.87,1.88,1.86,1.88,191569.0,1.87,1.88,1.86,1.88,191569.0
2015-09-16 14:00:00,1.87,1.88,1.86,1.86,111829.0,1.87,1.88,1.86,1.86,111829.0
2015-09-16 14:30:00,1.86,1.88,1.86,1.88,106451.0,1.86,1.88,1.86,1.88,106451.0
2015-09-16 15:00:00,1.88,1.89,1.87,1.89,393494.0,1.88,1.89,1.87,1.89,393494.0
2015-09-16 15:30:00,1.89,1.89,1.88,1.89,596460.0,1.89,1.89,1.88,1.89,596460.0
2015-09-17 09:30:00,1.9,1.94,1.88,1.92,1516917.0,1.9,1.94,1.88,1.92,1516917.0
2015-09-17 10:00:00,1.91,1.92,1.9,1.91,294845.0,1.91,1.92,1.9,1.91,294845.0
2015-09-17 10:30:00,1.9,1.91,1.87,1.88,406194.0,1.9,1.91,1.87,1.88,406194.0
2015-09-17 11:00:00,1.88,1.9,1.87,1.9,317991.0,1.88,1.9,1.87,1.9,317991.0
2015-09-17 11:30:00,1.89,1.9,1.88,1.89,74496.0,1.89,1.9,1.88,1.89,74496.0
2015-09-17 12:00:00,1.89,1.89,1.88,1.89,72192.0,1.89,1.89,1.88,1.89,72192.0
2015-09-17 12:30:00,1.89,1.9,1.88,1.9,161094.0,1.89,1.9,1.88,1.9,161094.0
2015-09-17 13:00:00,1.9,1.9,1.89,1.9,70769.0,1.9,1.9,1.89,1.9,70769.0
2015-09-17 13:30:00,1.9,1.9,1.88,1.89,144295.0,1.9,1.9,1.88,1.89,144295.0
2015-09-17 14:00:00,1.89,1.92,1.87,1.9,542667.0,1.89,1.92,1.87,1.9,542667.0
2015-09-17 14:30:00,1.9,1.93,1.89,1.92,529398.0,1.9,1.93,1.89,1.92,529398.0
2015-09-17 15:00:00,1.91,1.92,1.87,1.89,421955.0,1.91,1.92,1.87,1.89,421955.0
2015-09-17 15:30:00,1.89,1.9,1.88,1.89,903830.0,1.89,1.9,1.88,1.89,903830.0
2015-09-18 09:30:00,1.87,1.88,1.85,1.87,1274157.0,1.87,1.88,1.85,1.87,1274157.0
2015-09-18 10:00:00,1.88,1.89,1.87,1.88,499276.0,1.88,1.89,1.87,1.88,499276.0
2015-09-18 10:30:00,1.89,1.89,1.87,1.89,176254.0,1.89,1.89,1.87,1.89,176254.0
2015-09-18 11:00:00,1.89,1.92,1.88,1.9,543620.0,1.89,1.92,1.88,1.9,543620.0
2015-09-18 11:30:00,1.9,1.91,1.89,1.9,662677.0,1.9,1.91,1.89,1.9,662677.0
2015-09-18 12:00:00,1.9,1.91,1.89,1.9,86492.0,1.9,1.91,1.89,1.9,86492.0
2015-09-18 12:30:00,1.9,1.9,1.86,1.86,1777928.0,1.9,1.9,1.86,1.86,1777928.0
2015-09-18 13:00:00,1.87,1.88,1.85,1.86,1201391.0,1.87,1.88,1.85,1.86,1201391.0
2015-09-18 13:30:00,1.86,1.87,1.85,1.86,334733.0,1.86,1.87,1.85,1.86,334733.0
2015-09-18 14:00:00,1.85,1.87,1.85,1.86,432347.0,1.85,1.87,1.85,1.86,432347.0
2015-09-18 14:30:00,1.86,1.87,1.85,1.86,164554.0,1.86,1.87,1.85,1.86,164554.0
2015-09-18 15:00:00,1.86,1.87,1.85,1.85,336947.0,1.86,1.87,1.85,1.85,336947.0
2015-09-18 15:30:00,1.85,1.87,1.85,1.86,1161231.0,1.85,1.87,1.85,1.86,1161231.0
2015-09-21 09:30:00,1.87,1.88,1.85,1.86,1004804.0,1.87,1.88,1.85,1.86,1004804.0
2015-09-21 10:00:00,1.86,1.9,1.86,1.89,488802.0,1.86,1.9,1.86,1.89,488802.0
2015-09-21 10:30:00,1.89,1.89,1.87,1.87,226492.0,1.89,1.89,1.87,1.87,226492.0
2015-09-21 11:00:00,1.88,1.88,1.87,1.88,241412.0,1.88,1.88,1.87,1.88,241412.0
2015-09-21 11:30:00,1.88,1.88,1.86,1.86,226203.0,1.88,1.88,1.86,1.86,226203.0
2015-09-21 12:00:00,1.86,1.87,1.85,1.86,227112.0,1.86,1.87,1.85,1.86,227112.0
2015-09-21 12:30:00,1.85,1.86,1.84,1.84,350306.0,1.85,1.86,1.84,1.84,350306.0
2015-09-21 13:00:00,1.85,1.85,1.84,1.85,217550.0,1.85,1.85,1.84,1.85,217550.0
2015-09-21 13:30:00,1.85,1.86,1.84,1.84,240687.0,1.85,1.86,1.84,1.84,240687.0
2015-09-21 14:00:00,1.85,1.85,1.84,1.84,112213.0,1.85,1.85,1.84,1.84,112213.0
2015-09-21 14:30:00,1.84,1.85,1.83,1.84,371928.0,1.84,1.85,1.83,1.84,371928.0
2015-09-21 15:00:00,1.85,1.85,1.84,1.85,85191.0,1.85,1.85,1.84,1.85,85191.0
2015-09-21 15:30:00,1.85,1.85,1.81,1.82,1392623.0,1.85,1.85,1.81,1.82,1392623.0
2015-09-22 09:30:00,1.8,1.84,1.76,1.77,1383522.0,1.8,1.84,1.76,1.77,1383522.0
2015-09-22 10:00:00,1.77,1.78,1.76,1.78,479940.0,1.77,1.78,1.76,1.78,479940.0
2015-09-22 10:30:00,1.78,1.78,1.71,1.72,2594372.0,1.78,1.78,1.71,1.72,2594372.0
2015-09-22 11:00:00,1.72,1.74,1.72,1.73,717960.0,1.72,1.74,1.72,1.73,717960.0
2015-09-22 11:30:00,1.73,1.74,1.72,1.74,444348.0,1.73,1.74,1.72,1.74,444348.0
2015-09-22 12:00:00,1.74,1.75,1.73,1.75,592296.0,1.74,1.75,1.73,1.75,592296.0
2015-09-22 12:30:00,1.75,1.75,1.72,1.73,413473.0,1.75,1.75,1.72,1.73,413473.0
2015-09-22 13:00:00,1.73,1.74,1.72,1.74,420825.0,1.73,1.74,1.72,1.74,420825.0
2015-09-22 13:30:00,1.74,1.74,1.73,1.74,326699.0,1.74,1.74,1.73,1.74,326699.0
2015-09-22 14:00:00,1.74,1.74,1.73,1.74,164683.0,1.74,1.74,1.73,1.74,164683.0
2015-09-22 14:30:00,1.73,1.75,1.73,1.74,557017.0,1.73,1.75,1.73,1.74,557017.0
2015-09-22 15:00:00,1.74,1.74,1.73,1.73,176168.0,1.74,1.74,1.73,1.73,176168.0
2015-09-22 15:30:00,1.74,1.75,1.73,1.74,1186114.0,1.74,1.75,1.73,1.74,1186114.0
2015-09-23 09:30:00,1.76,1.76,1.72,1.74,785442.0,1.76,1.76,1.72,1.74,785442.0
2015-09-23 10:00:00,1.74,1.74,1.73,1.74,274438.0,1.74,1.74,1.73,1.74,274438.0
2015-09-23 10:30:00,1.74,1.78,1.73,1.77,805930.0,1.74,1.78,1.73,1.77,805930.0
2015-09-23 11:00:00,1.77,1.77,1.75,1.75,318634.0,1.77,1.77,1.75,1.75,318634.0
2015-09-23 11:30:00,1.76,1.76,1.74,1.75,124898.0,1.76,1.76,1.74,1.75,124898.0
2015-09-23 12:00:00,1.75,1.75,1.73,1.74,95451.0,1.75,1.75,1.73,1.74,95451.0
2015-09-23 12:30:00,1.74,1.74,1.72,1.74,519523.0,1.74,1.74,1.72,1.74,519523.0
2015-09-23 13:00:00,1.73,1.74,1.73,1.74,90034.0,1.73,1.74,1.73,1.74,90034.0
2015-09-23 13:30:00,1.74,1.75,1.72,1.73,1749682.0,1.74,1.75,1.72,1.73,1749682.0
2015-09-23 14:00:00,1.73,1.73,1.7,1.72,700099.0,1.73,1.73,1.7,1.72,700099.0
2015-09-23 14:30:00,1.71,1.71,1.7,1.7,231003.0,1.71,1.71,1.7,1.7,231003.0
2015-09-23 15:00:00,1.71,1.72,1.7,1.7,386545.0,1.71,1.72,1.7,1.7,386545.0
2015-09-23 15:30:00,1.71,1.71,1.69,1.69,1953831.0,1.71,1.71,1.69,1.69,1953831.0
2015-09-24 09:30:00,1.68,1.7,1.66,1.66,1167441.0,1.68,1.7,1.66,1.66,1167441.0
2015-09-24 10:00:00,1.67,1.68,1.66,1.67,699258.0,1.67,1.68,1.66,1.67,699258.0
2015-09-24 10:30:00,1.67,1.68,1.67,1.67,388011.0,1.67,1.68,1.67,1.67,388011.0
2015-09-24 11:00:00,1.68,1.68,1.66,1.68,426943.0,1.68,1.68,1.66,1.68,426943.0
2015-09-24 11:30:00,1.68,1.68,1.67,1.68,361908.0,1.68,1.68,1.67,1.68,361908.0
2015-09-24 12:00:00,1.68,1.68,1.67,1.67,191028.0,1.68,1.68,1.67,1.67,191028.0
2015-09-24 12:30:00,1.67,1.68,1.67,1.67,211790.0,1.67,1.68,1.67,1.67,211790.0
2015-09-24 13:00:00,1.68,1.68,1.67,1.68,179620.0,1.68,1.68,1.67,1.68,179620.0
2015-09-24 13:30:00,1.68,1.68,1.67,1.68,161646.0,1.68,1.68,1.67,1.68,161646.0
2015-09-24 14:00:00,1.68,1.7,1.67,1.69,893964.0,1.68,1.7,1.67,1.69,893964.0
2015-09-24 14:30:00,1.69,1.72,1.68,1.72,571905.0,1.69,1.72,1.68,1.72,571905.0
2015-09-24 15:00:00,1.72,1.73,1.71,1.72,499938.0,1.72,1.73,1.71,1.72,499938.0
2015-09-24 15:30:00,1.73,1.73,1.7,1.72,1071934.0,1.73,1.73,1.7,1.72,1071934.0
2015-09-25 09:30:00,1.75,1.75,1.72,1.72,627203.0,1.75,1.75,1.72,1.72,627203.0
2015-09-25 10:00:00,1.73,1.73,1.72,1.72,126359.0,1.73,1.73,1.72,1.72,126359.0
2015-09-25 10:30:00,1.72,1.73,1.7,1.71,142722.0,1.72,1.73,1.7,1.71,142722.0
2015-09-25 11:00:00,1.72,1.72,1.71,1.71,111299.0,1.72,1.72,1.71,1.71,111299.0
2015-09-25 11:30:00,1.71,1.72,1.7,1.7,120630.0,1.71,1.72,1.7,1.7,120630.0
2015-09-25 12:00:00,1.7,1.71,1.68,1.69,160196.0,1.7,1.71,1.68,1.69,160196.0
2015-09-25 12:30:00,1.68,1.71,1.68,1.7,336633.0,1.68,1.71,1.68,1.7,336633.0
2015-09-25 13:00:00,1.7,1.71,1.7,1.7,77189.0,1.7,1.71,1.7,1.7,77189.0
2015-09-25 13:30:00,1.7,1.71,1.7,1.7,63439.0,1.7,1.71,1.7,1.7,63439.0
2015-09-25 14:00:00,1.7,1.71,1.69,1.69,223421.0,1.7,1.71,1.69,1.69,223421.0
2015-09-25 14:30:00,1.69,1.7,1.68,1.68,226877.0,1.69,1.7,1.68,1.68,226877.0
2015-09-25 15:00:00,1.69,1.69,1.68,1.68,287044.0,1.69,1.69,1.68,1.68,287044.0
2015-09-25 15:30:00,1.68,1.73,1.68,1.73,1908682.0,1.68,1.73,1.68,1.73,1908682.0
2015-09-28 09:30:00,1.69,1.7,1.66,1.66,592075.0,1.69,1.7,1.66,1.66,592075.0
2015-09-28 10:00:00,1.67,1.68,1.66,1.67,801405.0,1.67,1.68,1.66,1.67,801405.0
2015-09-28 10:30:00,1.67,1.68,1.66,1.68,369927.0,1.67,1.68,1.66,1.68,369927.0
2015-09-28 11:00:00,1.68,1.68,1.67,1.67,157633.0,1.68,1.68,1.67,1.67,157633.0
2015-09-28 11:30:00,1.67,1.68,1.67,1.68,164590.0,1.67,1.68,1.67,1.68,164590.0
2015-09-28 12:00:00,1.67,1.68,1.66,1.66,345162.0,1.67,1.68,1.66,1.66,345162.0
2015-09-28 12:30:00,1.66,1.67,1.66,1.66,221350.0,1.66,1.67,1.66,1.66,221350.0
2015-09-28 13:00:00,1.67,1.67,1.66,1.67,85117.0,1.67,1.67,1.66,1.67,85117.0
2015-09-28 13:30:00,1.67,1.68,1.66,1.68,355123.0,1.67,1.68,1.66,1.68,355123.0
2015-09-28 14:00:00,1.68,1.68,1.66,1.68,368013.0,1.68,1.68,1.66,1.68,368013.0
2015-09-28 14:30:00,1.68,1.69,1.67,1.68,348187.0,1.68,1.69,1.67,1.68,348187.0
2015-09-28 15:00:00,1.68,1.68,1.66,1.67,325266.0,1.68,1.68,1.66,1.67,325266.0
2015-09-28 15:30:00,1.66,1.68,1.66,1.67,865079.0,1.66,1.68,1.66,1.67,865079.0
2015-09-29 09:30:00,1.67,1.69,1.65,1.66,594650.0,1.67,1.69,1.65,1.66,594650.0
2015-09-29 10:00:00,1.65,1.68,1.65,1.66,783732.0,1.65,1.68,1.65,1.66,783732.0
2015-09-29 10:30:00,1.66,1.66,1.65,1.66,243274.0,1.66,1.66,1.65,1.66,243274.0
2015-09-29 11:00:00,1.66,1.67,1.65,1.65,744629.0,1.66,1.67,1.65,1.65,744629.0
2015-09-29 11:30:00,1.66,1.66,1.65,1.66,106907.0,1.66,1.66,1.65,1.66,106907.0
2015-09-29 12:00:00,1.65,1.66,1.65,1.65,258534.0,1.65,1.66,1.65,1.65,258534.0
2015-09-29 12:30:00,1.65,1.66,1.65,1.66,127287.0,1.65,1.66,1.65,1.66,127287.0
2015-09-29 13:00:00,1.65,1.66,1.65,1.66,210901.0,1.65,1.66,1.65,1.66,210901.0
2015-09-29 13:30:00,1.66,1.66,1.65,1.66,114965.0,1.66,1.66,1.65,1.66,114965.0
2015-09-29 14:00:00,1.66,1.66,1.65,1.66,143855.0,1.66,1.66,1.65,1.66,143855.0
2015-09-29 14:30:00,1.66,1.66,1.65,1.66,243022.0,1.66,1.66,1.65,1.66,243022.0
2015-09-29 15:00:00,1.66,1.66,1.65,1.66,209165.0,1.66,1.66,1.65,1.66,209165.0
2015-09-29 15:30:00,1.66,1.68,1.65,1.66,1534151.0,1.66,1.68,1.65,1.66,1534151.0
2015-09-30 09:30:00,1.7,1.72,1.68,1.71,570888.0,1.7,1.72,1.68,1.71,570888.0
2015-09-30 10:00:00,1.71,1.72,1.7,1.71,507065.0,1.71,1.72,1.7,1.71,507065.0
2015-09-30 10:30:00,1.72,1.72,1.71,1.71,131718.0,1.72,1.72,1.71,1.71,131718.0
2015-09-30 11:00:00,1.72,1.72,1.7,1.71,437087.0,1.72,1.72,1.7,1.71,437087.0
2015-09-30 11:30:00,1.71,1.72,1.71,1.71,250375.0,1.71,1.72,1.71,1.71,250375.0
2015-09-30 12:00:00,1.71,1.72,1.71,1.71,184524.0,1.71,1.72,1.71,1.71,184524.0
2015-09-30 12:30:00,1.71,1.72,1.7,1.7,111736.0,1.71,1.72,1.7,1.7,111736.0
2015-09-30 13:00:00,1.7,1.71,1.7,1.7,111290.0,1.7,1.71,1.7,1.7,111290.0
2015-09-30 13:30:00,1.7,1.71,1.7,1.7,138861.0,1.7,1.71,1.7,1.7,138861.0
2015-09-30 14:00:00,1.7,1.71,1.7,1.7,318812.0,1.7,1.71,1.7,1.7,318812.0
2015-09-30 14:30:00,1.7,1.71,1.7,1.71,337341.0,1.7,1.71,1.7,1.71,337341.0
2015-09-30 15:00:00,1.71,1.72,1.7,1.72,349829.0,1.71,1.72,1.7,1.72,349829.0
2015-09-30 15:30:00,1.71,1.72,1.71,1.72,1090262.0,1.71,1.72,1.71,1.72,1090262.0
2015-10-01 09:30:00,1.77,1.77,1.74,1.75,894915.0,1.77,1.77,1.74,1.75,894915.0
2015-10-01 10:00:00,1.75,1.76,1.72,1.75,399335.0,1.75,1.76,1.72,1.75,399335.0
2015-10-01 10:30:00,1.76,1.76,1.72,1.73,265282.0,1.76,1.76,1.72,1.73,265282.0
2015-10-01 11:00:00,1.73,1.76,1.72,1.75,910791.0,1.73,1.76,1.72,1.75,910791.0
2015-10-01 11:30:00,1.75,1.75,1.72,1.73,195136.0,1.75,1.75,1.72,1.73,195136.0
2015-10-01 12:00:00,1.73,1.74,1.72,1.73,62753.0,1.73,1.74,1.72,1.73,62753.0
2015-10-01 12:30:00,1.74,1.74,1.72,1.73,109483.0,1.74,1.74,1.72,1.73,109483.0
2015-10-01 13:00:00,1.73,1.73,1.72,1.73,92319.0,1.73,1.73,1.72,1.73,92319.0
2015-10-01 13:30:00,1.72,1.74,1.72,1.74,192325.0,1.72,1.74,1.72,1.74,192325.0
2015-10-01 14:00:00,1.74,1.75,1.73,1.74,275128.0,1.74,1.75,1.73,1.74,275128.0
2015-10-01 14:30:00,1.74,1.75,1.73,1.75,203198.0,1.74,1.75,1.73,1.75,203198.0
2015-10-01 15:00:00,1.75,1.75,1.74,1.75,300621.0,1.75,1.75,1.74,1.75,300621.0
2015-10-01 15:30:00,1.75,1.75,1.73,1.75,947116.0,1.75,1.75,1.73,1.75,947116.0
2015-10-02 09:30:00,1.76,1.76,1.72,1.75,638479.0,1.76,1.76,1.72,1.75,638479.0
2015-10-02 10:00:00,1.74,1.75,1.73,1.75,231272.0,1.74,1.75,1.73,1.75,231272.0
2015-10-02 10:30:00,1.75,1.76,1.74,1.76,256040.0,1.75,1.76,1.74,1.76,256040.0
2015-10-02 11:00:00,1.76,1.76,1.75,1.76,152595.0,1.76,1.76,1.75,1.76,152595.0
2015-10-02 11:30:00,1.76,1.76,1.75,1.76,192870.0,1.76,1.76,1.75,1.76,192870.0
2015-10-02 12:00:00,1.76,1.77,1.75,1.77,607256.0,1.76,1.77,1.75,1.77,607256.0
2015-10-02 12:30:00,1.77,1.78,1.76,1.78,444518.0,1.77,1.78,1.76,1.78,444518.0
2015-10-02 13:00:00,1.78,1.8,1.77,1.79,649925.0,1.78,1.8,1.77,1.79,649925.0
2015-10-02 13:30:00,1.79,1.8,1.78,1.8,412984.0,1.79,1.8,1.78,1.8,412984.0
2015-10-02 14:00:00,1.79,1.8,1.79,1.79,358133.0,1.79,1.8,1.79,1.79,358133.0
2015-10-02 14:30:00,1.79,1.8,1.78,1.8,396121.0,1.79,1.8,1.78,1.8,396121.0
2015-10-02 15:00:00,1.79,1.83,1.79,1.83,1211401.0,1.79,1.83,1.79,1.83,1211401.0
2015-10-02 15:30:00,1.83,1.83,1.82,1.82,1126097.0,1.83,1.83,1.82,1.82,1126097.0
2015-10-05 09:30:00,1.83,1.87,1.81,1.86,1119078.0,1.83,1.87,1.81,1.86,1119078.0
2015-10-05 10:00:00,1.86,1.87,1.85,1.86,536737.0,1.86,1.87,1.85,1.86,536737.0
2015-10-05 10:30:00,1.86,1.87,1.85,1.85,777103.0,1.86,1.87,1.85,1.85,777103.0
2015-10-05 11:00:00,1.86,1.86,1.84,1.84,376345.0,1.86,1.86,1.84,1.84,376345.0
2015-10-05 11:30:00,1.84,1.87,1.84,1.86,614766.0,1.84,1.87,1.84,1.86,614766.0
2015-10-05 12:00:00,1.86,1.87,1.84,1.84,692678.0,1.86,1.87,1.84,1.84,692678.0
2015-10-05 12:30:00,1.85,1.85,1.83,1.83,225133.0,1.85,1.85,1.83,1.83,225133.0
2015-10-05 13:00:00,1.83,1.84,1.82,1.82,175494.0,1.83,1.84,1.82,1.82,175494.0
2015-10-05 13:30:00,1.83,1.83,1.8,1.81,491707.0,1.83,1.83,1.8,1.81,491707.0
2015-10-05 14:00:00,1.81,1.81,1.8,1.8,243082.0,1.81,1.81,1.8,1.8,243082.0
2015-10-05 14:30:00,1.8,1.8,1.77,1.8,979549.0,1.8,1.8,1.77,1.8,979549.0
2015-10-05 15:00:00,1.8,1.81,1.79,1.81,294870.0,1.8,1.81,1.79,1.81,294870.0
2015-10-05 15:30:00,1.8,1.81,1.8,1.81,689449.0,1.8,1.81,1.8,1.81,689449.0
2015-10-06 09:30:00,1.8,1.86,1.8,1.83,878602.0,1.8,1.86,1.8,1.83,878602.0
2015-10-06 10:00:00,1.84,1.84,1.8,1.8,346198.0,1.84,1.84,1.8,1.8,346198.0
2015-10-06 10:30:00,1.81,1.83,1.8,1.83,968218.0,1.81,1.83,1.8,1.83,968218.0
2015-10-06 11:00:00,1.82,1.83,1.81,1.82,384690.0,1.82,1.83,1.81,1.82,384690.0
2015-10-06 11:30:00,1.83,1.84,1.81,1.82,502694.0,1.83,1.84,1.81,1.82,502694.0
2015-10-06 12:00:00,1.82,1.83,1.81,1.83,529689.0,1.82,1.83,1.81,1.83,529689.0
2015-10-06 12:30:00,1.82,1.83,1.82,1.83,273570.0,1.82,1.83,1.82,1.83,273570.0
2015-10-06 13:00:00,1.83,1.85,1.82,1.85,381161.0,1.83,1.85,1.82,1.85,381161.0
2015-10-06 13:30:00,1.85,1.85,1.84,1.85,448703.0,1.85,1.85,1.84,1.85,448703.0
2015-10-06 14:00:00,1.85,1.86,1.84,1.85,821665.0,1.85,1.86,1.84,1.85,821665.0
2015-10-06 14:30:00,1.85,1.86,1.84,1.86,324603.0,1.85,1.86,1.84,1.86,324603.0
2015-10-06 15:00:00,1.86,1.86,1.85,1.86,477267.0,1.86,1.86,1.85,1.86,477267.0
2015-10-06 15:30:00,1.86,1.86,1.83,1.83,1593054.0,1.86,1.86,1.83,1.83,1593054.0
2015-10-07 09:30:00,1.82,1.87,1.82,1.85,661873.0,1.82,1.87,1.82,1.85,661873.0
2015-10-07 10:00:00,1.85,1.86,1.85,1.85,451241.0,1.85,1.86,1.85,1.85,451241.0
2015-10-07 10:30:00,1.86,1.86,1.84,1.85,497205.0,1.86,1.86,1.84,1.85,497205.0
2015-10-07 11:00:00,1.85,1.85,1.82,1.83,564652.0,1.85,1.85,1.82,1.83,564652.0
2015-10-07 11:30:00,1.83,1.85,1.82,1.85,472120.0,1.83,1.85,1.82,1.85,472120.0
2015-10-07 12:00:00,1.85,1.86,1.84,1.85,465485.0,1.85,1.86,1.84,1.85,465485.0
2015-10-07 12:30:00,1.85,1.86,1.84,1.85,356250.0,1.85,1.86,1.84,1.85,356250.0
2015-10-07 13:00:00,1.85,1.86,1.84,1.85,252944.0,1.85,1.86,1.84,1.85,252944.0
2015-10-07 13:30:00,1.85,1.86,1.85,1.86,333185.0,1.85,1.86,1.85,1.86,333185.0
2015-10-07 14:00:00,1.85,1.87,1.85,1.85,954613.0,1.85,1.87,1.85,1.85,954613.0
2015-10-07 14:30:00,1.85,1.86,1.85,1.85,299962.0,1.85,1.86,1.85,1.85,299962.0
2015-10-07 15:00:00,1.85,1.86,1.85,1.86,459956.0,1.85,1.86,1.85,1.86,459956.0
2015-10-07 15:30:00,1.86,1.87,1.85,1.86,1587486.0,1.86,1.87,1.85,1.86,1587486.0
2015-10-08 09:30:00,1.87,1.88,1.85,1.88,909551.0,1.87,1.88,1.85,1.88,909551.0
2015-10-08 10:00:00,1.88,1.88,1.86,1.86,542597.0,1.88,1.88,1.86,1.86,542597.0
2015-10-08 10:30:00,1.86,1.88,1.86,1.88,455168.0,1.86,1.88,1.86,1.88,455168.0
2015-10-08 11:00:00,1.88,1.88,1.86,1.88,481218.0,1.88,1.88,1.86,1.88,481218.0
2015-10-08 11:30:00,1.88,1.88,1.87,1.88,380627.0,1.88,1.88,1.87,1.88,380627.0
2015-10-08 12:00:00,1.88,1.9,1.87,1.9,1019296.0,1.88,1.9,1.87,1.9,1019296.0
2015-10-08 12:30:00,1.9,1.9,1.89,1.9,493496.0,1.9,1.9,1.89,1.9,493496.0
2015-10-08 13:00:00,1.9,1.91,1.89,1.9,836430.0,1.9,1.91,1.89,1.9,836430.0
2015-10-08 13:30:00,1.91,1.92,1.9,1.92,610822.0,1.91,1.92,1.9,1.92,610822.0
2015-10-08 14:00:00,1.92,1.93,1.91,1.92,745761.0,1.92,1.93,1.91,1.92,745761.0
2015-10-08 14:30:00,1.92,1.95,1.92,1.93,763924.0,1.92,1.95,1.92,1.93,763924.0
2015-10-08 15:00:00,1.93,1.94,1.93,1.94,383135.0,1.93,1.94,1.93,1.94,383135.0
2015-10-08 15:30:00,1.94,1.94,1.93,1.94,1193861.0,1.94,1.94,1.93,1.94,1193861.0
2015-10-09 09:30:00,1.92,1.95,1.91,1.94,927731.0,1.92,1.95,1.91,1.94,927731.0
2015-10-09 10:00:00,1.94,1.95,1.9,1.91,1007980.0,1.94,1.95,1.9,1.91,1007980.0
2015-10-09 10:30:00,1.91,1.93,1.89,1.92,617863.0,1.91,1.93,1.89,1.92,617863.0
2015-10-09 11:00:00,1.93,1.94,1.92,1.94,399152.0,1.93,1.94,1.92,1.94,399152.0
2015-10-09 11:30:00,1.94,1.95,1.93,1.95,358314.0,1.94,1.95,1.93,1.95,358314.0
2015-10-09 12:00:00,1.95,1.95,1.94,1.95,315756.0,1.95,1.95,1.94,1.95,315756.0
2015-10-09 12:30:00,1.95,1.95,1.94,1.95,314917.0,1.95,1.95,1.94,1.95,314917.0
2015-10-09 13:00:00,1.95,1.95,1.94,1.95,294442.0,1.95,1.95,1.94,1.95,294442.0
2015-10-09 13:30:00,1.95,1.95,1.94,1.95,542023.0,1.95,1.95,1.94,1.95,542023.0
2015-10-09 14:00:00,1.95,1.96,1.94,1.96,562595.0,1.95,1.96,1.94,1.96,562595.0
2015-10-09 14:30:00,1.95,1.96,1.95,1.96,404158.0,1.95,1.96,1.95,1.96,404158.0
2015-10-09 15:00:00,1.96,1.96,1.95,1.96,486150.0,1.96,1.96,1.95,1.96,486150.0
2015-10-09 15:30:00,1.96,1.96,1.95,1.96,1822228.0,1.96,1.96,1.95,1.96,1822228.0
2015-10-12 09:30:00,1.96,1.96,1.93,1.94,497824.0,1.96,1.96,1.93,1.94,497824.0
2015-10-12 10:00:00,1.94,1.94,1.93,1.93,441461.0,1.94,1.94,1.93,1.93,441461.0
2015-10-12 10:30:00,1.93,1.94,1.93,1.94,305588.0,1.93,1.94,1.93,1.94,305588.0
2015-10-12 11:00:00,1.93,1.94,1.92,1.92,374552.0,1.93,1.94,1.92,1.92,374552.0
2015-10-12 11:30:00,1.92,1.93,1.9,1.91,812921.0,1.92,1.93,1.9,1.91,812921.0
2015-10-12 12:00:00,1.9,1.91,1.9,1.9,414125.0,1.9,1.91,1.9,1.9,414125.0
2015-10-12 12:30:00,1.9,1.91,1.9,1.91,175924.0,1.9,1.91,1.9,1.91,175924.0
2015-10-12 13:00:00,1.91,1.91,1.9,1.91,164173.0,1.91,1.91,1.9,1.91,164173.0
2015-10-12 13:30:00,1.9,1.92,1.89,1.91,521020.0,1.9,1.92,1.89,1.91,521020.0
2015-10-12 14:00:00,1.9,1.91,1.87,1.87,685166.0,1.9,1.91,1.87,1.87,685166.0
2015-10-12 14:30:00,1.88,1.88,1.85,1.85,421681.0,1.88,1.88,1.85,1.85,421681.0
2015-10-12 15:00:00,1.86,1.88,1.85,1.88,1038928.0,1.86,1.88,1.85,1.88,1038928.0
2015-10-12 15:30:00,1.88,1.88,1.86,1.87,1348651.0,1.88,1.88,1.86,1.87,1348651.0
2015-10-13 09:30:00,1.87,1.92,1.86,1.91,1364830.0,1.87,1.92,1.86,1.91,1364830.0
2015-10-13 10:00:00,1.91,1.93,1.9,1.9,549441.0,1.91,1.93,1.9,1.9,549441.0
2015-10-13 10:30:00,1.9,1.91,1.9,1.9,123789.0,1.9,1.91,1.9,1.9,123789.0
2015-10-13 11:00:00,1.9,1.91,1.9,1.91,353958.0,1.9,1.91,1.9,1.91,353958.0
2015-10-13 11:30:00,1.91,1.93,1.9,1.93,556817.0,1.91,1.93,1.9,1.93,556817.0
2015-10-13 12:00:00,1.93,1.93,1.92,1.93,130629.0,1.93,1.93,1.92,1.93,130629.0
2015-10-13 12:30:00,1.93,1.94,1.92,1.94,275306.0,1.93,1.94,1.92,1.94,275306.0
2015-10-13 13:00:00,1.94,1.94,1.91,1.92,699866.0,1.94,1.94,1.91,1.92,699866.0
2015-10-13 13:30:00,1.93,1.94,1.92,1.94,238361.0,1.93,1.94,1.92,1.94,238361.0
2015-10-13 14:00:00,1.94,1.94,1.92,1.93,277684.0,1.94,1.94,1.92,1.93,277684.0
2015-10-13 14:30:00,1.92,1.94,1.91,1.92,549019.0,1.92,1.94,1.91,1.92,549019.0
2015-10-13 15:00:00,1.92,1.92,1.91,1.92,256432.0,1.92,1.92,1.91,1.92,256432.0
2015-10-13 15:30:00,1.92,1.92,1.91,1.92,1008215.0,1.92,1.92,1.91,1.92,1008215.0
2015-10-14 09:30:00,1.92,1.96,1.92,1.96,1154507.0,1.92,1.96,1.92,1.96,1154507.0
2015-10-14 10:00:00,1.96,1.96,1.95,1.96,398993.0,1.96,1.96,1.95,1.96,398993.0
2015-10-14 10:30:00,1.96,1.96,1.94,1.95,663145.0,1.96,1.96,1.94,1.95,663145.0
2015-10-14 11:00:00,1.95,1.95,1.93,1.94,831657.0,1.95,1.95,1.93,1.94,831657.0
2015-10-14 11:30:00,1.94,1.95,1.94,1.95,373030.0,1.94,1.95,1.94,1.95,373030.0
2015-10-14 12:00:00,1.95,1.95,1.94,1.95,466464.0,1.95,1.95,1.94,1.95,466464.0
2015-10-14 12:30:00,1.95,1.96,1.94,1.95,1076606.0,1.95,1.96,1.94,1.95,1076606.0
2015-10-14 13:00:00,1.95,1.96,1.94,1.96,609236.0,1.95,1.96,1.94,1.96,609236.0
2015-10-14 13:30:00,1.96,1.96,1.95,1.95,294966.0,1.96,1.96,1.95,1.95,294966.0
2015-10-14 14:00:00,1.96,1.96,1.95,1.96,834594.0,1.96,1.96,1.95,1.96,834594.0
2015-10-14 14:30:00,1.95,1.96,1.94,1.96,466232.0,1.95,1.96,1.94,1.96,466232.0
2015-10-14 15:00:00,1.96,1.96,1.95,1.96,500666.0,1.96,1.96,1.95,1.96,500666.0
2015-10-14 15:30:00,1.96,1.96,1.95,1.96,2015136.0,1.96,1.96,1.95,1.96,2015136.0
2015-10-15 09:30:00,1.97,2.0,1.95,2.0,1739198.0,1.97,2.0,1.95,2.0,1739198.0
2015-10-15 10:00:00,2.0,2.05,1.99,2.04,2110554.0,2.0,2.05,1.99,2.04,2110554.0
2015-10-15 10:30:00,2.04,2.05,2.02,2.04,1123400.0,2.04,2.05,2.02,2.04,1123400.0
2015-10-15 11:00:00,2.04,2.04,2.01,2.02,1128693.0,2.04,2.04,2.01,2.02,1128693.0
2015-10-15 11:30:00,2.02,2.03,2.01,2.03,983305.0,2.02,2.03,2.01,2.03,983305.0
2015-10-15 12:00:00,2.02,2.04,2.02,2.04,1099612.0,2.02,2.04,2.02,2.04,1099612.0
2015-10-15 12:30:00,2.03,2.05,2.03,2.04,1477864.0,2.03,2.05,2.03,2.04,1477864.0
2015-10-15 13:00:00,2.04,2.05,2.03,2.04,1196156.0,2.04,2.05,2.03,2.04,1196156.0
2015-10-15 13:30:00,2.04,2.05,2.03,2.05,1501555.0,2.04,2.05,2.03,2.05,1501555.0
2015-10-15 14:00:00,2.05,2.06,2.04,2.05,1553826.0,2.05,2.06,2.04,2.05,1553826.0
2015-10-15 14:30:00,2.05,2.05,2.04,2.04,1150763.0,2.05,2.05,2.04,2.04,1150763.0
2015-10-15 15:00:00,2.04,2.05,2.04,2.05,1060861.0,2.04,2.05,2.04,2.05,1060861.0
2015-10-15 15:30:00,2.04,2.05,1.95,1.96,5457407.0,2.04,2.05,1.95,1.96,5457407.0
2015-10-16 09:30:00,2.0,2.0,1.93,1.96,2867372.0,2.0,2.0,1.93,1.96,2867372.0
2015-10-16 10:00:00,1.96,1.97,1.93,1.95,2395659.0,1.96,1.97,1.93,1.95,2395659.0
2015-10-16 10:30:00,1.95,1.97,1.94,1.94,1701334.0,1.95,1.97,1.94,1.94,1701334.0
2015-10-16 11:00:00,1.95,1.95,1.89,1.9,2450614.0,1.95,1.95,1.89,1.9,2450614.0
2015-10-16 11:30:00,1.9,1.91,1.89,1.9,1527014.0,1.9,1.91,1.89,1.9,1527014.0
2015-10-16 12:00:00,1.9,1.9,1.89,1.9,480106.0,1.9,1.9,1.89,1.9,480106.0
2015-10-16 12:30:00,1.9,1.9,1.89,1.9,527640.0,1.9,1.9,1.89,1.9,527640.0
2015-10-16 13:00:00,1.89,1.91,1.89,1.91,1418780.0,1.89,1.91,1.89,1.91,1418780.0
2015-10-16 13:30:00,1.9,1.91,1.9,1.91,332033.0,1.9,1.91,1.9,1.91,332033.0
2015-10-16 14:00:00,1.9,1.92,1.89,1.92,1142385.0,1.9,1.92,1.89,1.92,1142385.0
2015-10-16 14:30:00,1.91,1.93,1.91,1.93,553649.0,1.91,1.93,1.91,1.93,553649.0
2015-10-16 15:00:00,1.93,1.96,1.92,1.96,1138839.0,1.93,1.96,1.92,1.96,1138839.0
2015-10-16 15:30:00,1.96,1.97,1.94,1.94,2289448.0,1.96,1.97,1.94,1.94,2289448.0
2015-10-19 09:30:00,1.91,1.98,1.91,1.97,860342.0,1.91,1.98,1.91,1.97,860342.0
2015-10-19 10:00:00,1.97,1.98,1.93,1.94,1840277.0,1.97,1.98,1.93,1.94,1840277.0
2015-10-19 10:30:00,1.95,1.96,1.93,1.94,573222.0,1.95,1.96,1.93,1.94,573222.0
2015-10-19 11:00:00,1.94,1.96,1.93,1.94,691613.0,1.94,1.96,1.93,1.94,691613.0
2015-10-19 11:30:00,1.95,1.95,1.94,1.94,134336.0,1.95,1.95,1.94,1.94,134336.0
2015-10-19 12:00:00,1.95,1.96,1.94,1.96,197857.0,1.95,1.96,1.94,1.96,197857.0
2015-10-19 12:30:00,1.96,1.96,1.94,1.95,298226.0,1.96,1.96,1.94,1.95,298226.0
2015-10-19 13:00:00,1.95,1.95,1.93,1.93,271937.0,1.95,1.95,1.93,1.93,271937.0
2015-10-19 13:30:00,1.93,1.95,1.93,1.95,116830.0,1.93,1.95,1.93,1.95,116830.0
2015-10-19 14:00:00,1.95,1.96,1.94,1.96,283426.0,1.95,1.96,1.94,1.96,283426.0
2015-10-19 14:30:00,1.96,1.98,1.95,1.98,610957.0,1.96,1.98,1.95,1.98,610957.0
2015-10-19 15:00:00,1.97,1.99,1.97,1.98,836048.0,1.97,1.99,1.97,1.98,836048.0
2015-10-19 15:30:00,1.98,2.01,1.97,2.0,2830789.0,1.98,2.01,1.97,2.0,2830789.0
2015-10-20 09:30:00,2.0,2.03,1.97,2.01,795290.0,2.0,2.03,1.97,2.01,795290.0
2015-10-20 10:00:00,2.01,2.02,1.98,2.0,555329.0,2.01,2.02,1.98,2.0,555329.0
2015-10-20 10:30:00,2.0,2.01,1.99,2.0,226356.0,2.0,2.01,1.99,2.0,226356.0
2015-10-20 11:00:00,2.0,2.01,1.99,1.99,388173.0,2.0,2.01,1.99,1.99,388173.0
2015-10-20 11:30:00,2.0,2.0,1.98,2.0,447141.0,2.0,2.0,1.98,2.0,447141.0
2015-10-20 12:00:00,2.0,2.0,1.99,2.0,70381.0,2.0,2.0,1.99,2.0,70381.0
2015-10-20 12:30:00,2.0,2.0,1.99,2.0,116238.0,2.0,2.0,1.99,2.0,116238.0
2015-10-20 13:00:00,1.99,2.0,1.99,2.0,149669.0,1.99,2.0,1.99,2.0,149669.0
2015-10-20 13:30:00,2.0,2.0,1.99,2.0,46315.0,2.0,2.0,1.99,2.0,46315.0
2015-10-20 14:00:00,1.99,2.0,1.99,2.0,84862.0,1.99,2.0,1.99,2.0,84862.0
2015-10-20 14:30:00,2.0,2.01,1.99,2.01,858288.0,2.0,2.01,1.99,2.01,858288.0
2015-10-20 15:00:00,2.0,2.02,2.0,2.02,532499.0,2.0,2.02,2.0,2.02,532499.0
2015-10-20 15:30:00,2.02,2.02,2.01,2.02,873480.0,2.02,2.02,2.01,2.02,873480.0
2015-10-21 09:30:00,2.02,2.04,2.01,2.01,2025795.0,2.02,2.04,2.01,2.01,2025795.0
2015-10-21 10:00:00,2.02,2.02,2.01,2.02,184837.0,2.02,2.02,2.01,2.02,184837.0
2015-10-21 10:30:00,2.02,2.05,2.01,2.04,895944.0,2.02,2.05,2.01,2.04,895944.0
2015-10-21 11:00:00,2.04,2.06,2.04,2.06,844851.0,2.04,2.06,2.04,2.06,844851.0
2015-10-21 11:30:00,2.06,2.06,2.05,2.06,409574.0,2.06,2.06,2.05,2.06,409574.0
2015-10-21 12:00:00,2.06,2.1,2.05,2.1,1990666.0,2.06,2.1,2.05,2.1,1990666.0
2015-10-21 12:30:00,2.1,2.12,2.09,2.11,2013270.0,2.1,2.12,2.09,2.11,2013270.0
2015-10-21 13:00:00,2.1,2.11,2.08,2.09,939266.0,2.1,2.11,2.08,2.09,939266.0
2015-10-21 13:30:00,2.09,2.11,2.08,2.1,635797.0,2.09,2.11,2.08,2.1,635797.0
2015-10-21 14:00:00,2.1,2.12,2.1,2.11,584645.0,2.1,2.12,2.1,2.11,584645.0
2015-10-21 14:30:00,2.12,2.12,2.1,2.1,1928952.0,2.12,2.12,2.1,2.1,1928952.0
2015-10-21 15:00:00,2.1,2.11,2.09,2.1,467574.0,2.1,2.11,2.09,2.1,467574.0
2015-10-21 15:30:00,2.1,2.1,2.08,2.1,1695063.0,2.1,2.1,2.08,2.1,1695063.0
2015-10-22 09:30:00,2.1,2.15,2.09,2.14,1583768.0,2.1,2.15,2.09,2.14,1583768.0
2015-10-22 10:00:00,2.13,2.14,2.13,2.13,997942.0,2.13,2.14,2.13,2.13,997942.0
2015-10-22 10:30:00,2.14,2.16,2.12,2.16,960009.0,2.14,2.16,2.12,2.16,960009.0
2015-10-22 11:00:00,2.16,2.16,2.15,2.16,327935.0,2.16,2.16,2.15,2.16,327935.0
2015-10-22 11:30:00,2.16,2.16,2.14,2.15,557301.0,2.16,2.16,2.14,2.15,557301.0
2015-10-22 12:00:00,2.14,2.16,2.14,2.16,335638.0,2.14,2.16,2.14,2.16,335638.0
2015-10-22 12:30:00,2.16,2.16,2.15,2.16,185939.0,2.16,2.16,2.15,2.16,185939.0
2015-10-22 13:00:00,2.16,2.16,2.13,2.14,532880.0,2.16,2.16,2.13,2.14,532880.0
2015-10-22 13:30:00,2.14,2.14,2.13,2.14,133265.0,2.14,2.14,2.13,2.14,133265.0
2015-10-22 14:00:00,2.14,2.15,2.13,2.15,410517.0,2.14,2.15,2.13,2.15,410517.0
2015-10-22 14:30:00,2.15,2.15,2.14,2.15,271217.0,2.15,2.15,2.14,2.15,271217.0
2015-10-22 15:00:00,2.15,2.15,2.14,2.15,236927.0,2.15,2.15,2.14,2.15,236927.0
2015-10-22 15:30:00,2.15,2.15,2.14,2.15,1396654.0,2.15,2.15,2.14,2.15,1396654.0
2015-10-23 09:30:00,2.1,2.16,2.1,2.15,1365135.0,2.1,2.16,2.1,2.15,1365135.0
2015-10-23 10:00:00,2.15,2.16,2.14,2.15,692316.0,2.15,2.16,2.14,2.15,692316.0
2015-10-23 10:30:00,2.16,2.17,2.15,2.16,1165246.0,2.16,2.17,2.15,2.16,1165246.0
2015-10-23 11:00:00,2.17,2.17,2.15,2.17,544996.0,2.17,2.17,2.15,2.17,544996.0
2015-10-23 11:30:00,2.17,2.17,2.15,2.16,258192.0,2.17,2.17,2.15,2.16,258192.0
2015-10-23 12:00:00,2.15,2.16,2.15,2.16,147713.0,2.15,2.16,2.15,2.16,147713.0
2015-10-23 12:30:00,2.16,2.16,2.15,2.15,166878.0,2.16,2.16,2.15,2.15,166878.0
2015-10-23 13:00:00,2.16,2.17,2.15,2.17,502148.0,2.16,2.17,2.15,2.17,502148.0
2015-10-23 13:30:00,2.17,2.2,2.16,2.2,929987.0,2.17,2.2,2.16,2.2,929987.0
2015-10-23 14:00:00,2.2,2.2,2.18,2.19,776390.0,2.2,2.2,2.18,2.19,776390.0
2015-10-23 14:30:00,2.2,2.2,2.19,2.2,418700.0,2.2,2.2,2.19,2.2,418700.0
2015-10-23 15:00:00,2.19,2.2,2.19,2.2,339022.0,2.19,2.2,2.19,2.2,339022.0
2015-10-23 15:30:00,2.2,2.21,2.19,2.21,1995103.0,2.2,2.21,2.19,2.21,1995103.0
2015-10-26 09:30:00,2.21,2.21,2.12,2.15,1002026.0,2.21,2.21,2.12,2.15,1002026.0
2015-10-26 10:00:00,2.16,2.18,2.15,2.18,490443.0,2.16,2.18,2.15,2.18,490443.0
2015-10-26 10:30:00,2.18,2.19,2.17,2.19,190053.0,2.18,2.19,2.17,2.19,190053.0
2015-10-26 11:00:00,2.19,2.2,2.18,2.19,532043.0,2.19,2.2,2.18,2.19,532043.0
2015-10-26 11:30:00,2.2,2.2,2.15,2.15,411079.0,2.2,2.2,2.15,2.15,411079.0
2015-10-26 12:00:00,2.16,2.17,2.15,2.15,311269.0,2.16,2.17,2.15,2.15,311269.0
2015-10-26 12:30:00,2.15,2.18,2.15,2.17,390492.0,2.15,2.18,2.15,2.17,390492.0
2015-10-26 13:00:00,2.16,2.18,2.15,2.16,786352.0,2.16,2.18,2.15,2.16,786352.0
2015-10-26 13:30:00,2.17,2.17,2.16,2.16,87406.0,2.17,2.17,2.16,2.16,87406.0
2015-10-26 14:00:00,2.17,2.17,2.16,2.17,133604.0,2.17,2.17,2.16,2.17,133604.0
2015-10-26 14:30:00,2.16,2.17,2.16,2.17,135370.0,2.16,2.17,2.16,2.17,135370.0
2015-10-26 15:00:00,2.16,2.17,2.15,2.16,350913.0,2.16,2.17,2.15,2.16,350913.0
2015-10-26 15:30:00,2.16,2.16,2.13,2.15,1061459.0,2.16,2.16,2.13,2.15,1061459.0
2015-10-27 09:30:00,2.12,2.16,2.12,2.16,511684.0,2.12,2.16,2.12,2.16,511684.0
2015-10-27 10:00:00,2.16,2.16,2.12,2.12,260312.0,2.16,2.16,2.12,2.12,260312.0
2015-10-27 10:30:00,2.13,2.13,2.1,2.11,387138.0,2.13,2.13,2.1,2.11,387138.0
2015-10-27 11:00:00,2.1,2.13,2.1,2.12,382680.0,2.1,2.13,2.1,2.12,382680.0
2015-10-27 11:30:00,2.13,2.13,2.12,2.13,286245.0,2.13,2.13,2.12,2.13,286245.0
2015-10-27 12:00:00,2.13,2.13,2.12,2.13,92900.0,2.13,2.13,2.12,2.13,92900.0
2015-10-27 12:30:00,2.13,2.13,2.12,2.12,87005.0,2.13,2.13,2.12,2.12,87005.0
2015-10-27 13:00:00,2.12,2.13,2.1,2.1,537682.0,2.12,2.13,2.1,2.1,537682.0
2015-10-27 13:30:00,2.1,2.11,2.1,2.11,105920.0,2.1,2.11,2.1,2.11,105920.0
2015-10-27 14:00:00,2.1,2.11,2.1,2.1,340176.0,2.1,2.11,2.1,2.1,340176.0
2015-10-27 14:30:00,2.11,2.13,2.1,2.12,347989.0,2.11,2.13,2.1,2.12,347989.0
2015-10-27 15:00:00,2.13,2.15,2.12,2.15,519944.0,2.13,2.15,2.12,2.15,519944.0
2015-10-27 15:30:00,2.14,2.15,2.12,2.15,1081357.0,2.14,2.15,2.12,2.15,1081357.0
2015-10-28 09:30:00,2.14,2.19,2.13,2.19,553921.0,2.14,2.19,2.13,2.19,553921.0
2015-10-28 10:00:00,2.19,2.2,2.17,2.18,484536.0,2.19,2.2,2.17,2.18,484536.0
2015-10-28 10:30:00,2.19,2.2,2.19,2.2,386934.0,2.19,2.2,2.19,2.2,386934.0
2015-10-28 11:00:00,2.2,2.2,2.19,2.19,407694.0,2.2,2.2,2.19,2.19,407694.0
2015-10-28 11:30:00,2.2,2.2,2.18,2.19,406821.0,2.2,2.2,2.18,2.19,406821.0
2015-10-28 12:00:00,2.2,2.2,2.18,2.18,181072.0,2.2,2.2,2.18,2.18,181072.0
2015-10-28 12:30:00,2.19,2.2,2.18,2.19,277249.0,2.19,2.2,2.18,2.19,277249.0
2015-10-28 13:00:00,2.18,2.19,2.18,2.19,116350.0,2.18,2.19,2.18,2.19,116350.0
2015-10-28 13:30:00,2.19,2.19,2.18,2.18,268623.0,2.19,2.19,2.18,2.18,268623.0
2015-10-28 14:00:00,2.19,2.19,2.12,2.16,1064760.0,2.19,2.19,2.12,2.16,1064760.0
2015-10-28 14:30:00,2.16,2.16,2.13,2.15,639309.0,2.16,2.16,2.13,2.15,639309.0
2015-10-28 15:00:00,2.15,2.18,2.14,2.17,500399.0,2.15,2.18,2.14,2.17,500399.0
2015-10-28 15:30:00,2.17,2.18,2.16,2.18,1084796.0,2.17,2.18,2.16,2.18,1084796.0
2015-10-29 09:30:00,2.15,2.18,2.14,2.15,301776.0,2.15,2.18,2.14,2.15,301776.0
2015-10-29 10:00:00,2.15,2.17,2.15,2.16,124583.0,2.15,2.17,2.15,2.16,124583.0
2015-10-29 10:30:00,2.17,2.17,2.16,2.17,165057.0,2.17,2.17,2.16,2.17,165057.0
2015-10-29 11:00:00,2.17,2.17,2.15,2.17,164038.0,2.17,2.17,2.15,2.17,164038.0
2015-10-29 11:30:00,2.17,2.17,2.15,2.16,316575.0,2.17,2.17,2.15,2.16,316575.0
2015-10-29 12:00:00,2.15,2.17,2.15,2.16,71345.0,2.15,2.17,2.15,2.16,71345.0
2015-10-29 12:30:00,2.17,2.17,2.14,2.15,425745.0,2.17,2.17,2.14,2.15,425745.0
2015-10-29 13:00:00,2.15,2.15,2.14,2.14,144932.0,2.15,2.15,2.14,2.14,144932.0
2015-10-29 13:30:00,2.14,2.15,2.12,2.12,548396.0,2.14,2.15,2.12,2.12,548396.0
2015-10-29 14:00:00,2.12,2.13,2.11,2.12,348038.0,2.12,2.13,2.11,2.12,348038.0
2015-10-29 14:30:00,2.12,2.13,2.12,2.12,132279.0,2.12,2.13,2.12,2.12,132279.0
2015-10-29 15:00:00,2.13,2.13,2.11,2.11,284178.0,2.13,2.13,2.11,2.11,284178.0
2015-10-29 15:30:00,2.11,2.14,2.11,2.13,1247307.0,2.11,2.14,2.11,2.13,1247307.0
2015-10-30 09:30:00,2.14,2.15,2.13,2.14,424709.0,2.14,2.15,2.13,2.14,424709.0
2015-10-30 10:00:00,2.15,2.15,2.13,2.13,151376.0,2.15,2.15,2.13,2.13,151376.0
2015-10-30 10:30:00,2.14,2.14,2.12,2.13,263227.0,2.14,2.14,2.12,2.13,263227.0
2015-10-30 11:00:00,2.14,2.14,2.12,2.13,149423.0,2.14,2.14,2.12,2.13,149423.0
2015-10-30 11:30:00,2.13,2.13,2.12,2.12,52263.0,2.13,2.13,2.12,2.12,52263.0
2015-10-30 12:00:00,2.12,2.13,2.12,2.12,88298.0,2.12,2.13,2.12,2.12,88298.0
2015-10-30 12:30:00,2.12,2.14,2.12,2.14,260794.0,2.12,2.14,2.12,2.14,260794.0
2015-10-30 13:00:00,2.14,2.15,2.13,2.14,193271.0,2.14,2.15,2.13,2.14,193271.0
2015-10-30 13:30:00,2.13,2.14,2.13,2.14,285480.0,2.13,2.14,2.13,2.14,285480.0
2015-10-30 14:00:00,2.14,2.14,2.13,2.13,86291.0,2.14,2.14,2.13,2.13,86291.0
2015-10-30 14:30:00,2.14,2.14,2.13,2.14,73563.0,2.14,2.14,2.13,2.14,73563.0
2015-10-30 15:00:00,2.14,2.14,2.13,2.14,369185.0,2.14,2.14,2.13,2.14,369185.0
2015-10-30 15:30:00,2.13,2.14,2.12,2.13,1159194.0,2.13,2.14,2.12,2.13,1159194.0
2015-11-02 09:30:00,2.13,2.15,2.11,2.14,262717.0,2.13,2.15,2.11,2.14,262717.0
2015-11-02 10:00:00,2.15,2.16,2.14,2.15,295283.0,2.15,2.16,2.14,2.15,295283.0
2015-11-02 10:30:00,2.14,2.16,2.14,2.16,526283.0,2.14,2.16,2.14,2.16,526283.0
2015-11-02 11:00:00,2.16,2.17,2.15,2.16,568081.0,2.16,2.17,2.15,2.16,568081.0
2015-11-02 11:30:00,2.16,2.17,2.15,2.15,181445.0,2.16,2.17,2.15,2.15,181445.0
2015-11-02 12:00:00,2.16,2.16,2.15,2.16,105239.0,2.16,2.16,2.15,2.16,105239.0
2015-11-02 12:30:00,2.15,2.17,2.15,2.17,279391.0,2.15,2.17,2.15,2.17,279391.0
2015-11-02 13:00:00,2.17,2.17,2.16,2.17,188062.0,2.17,2.17,2.16,2.17,188062.0
2015-11-02 13:30:00,2.17,2.18,2.16,2.18,692876.0,2.17,2.18,2.16,2.18,692876.0
2015-11-02 14:00:00,2.18,2.18,2.17,2.17,325622.0,2.18,2.18,2.17,2.17,325622.0
2015-11-02 14:30:00,2.17,2.19,2.17,2.19,310971.0,2.17,2.19,2.17,2.19,310971.0
2015-11-02 15:00:00,2.18,2.19,2.17,2.18,279456.0,2.18,2.19,2.17,2.18,279456.0
2015-11-02 15:30:00,2.17,2.19,2.17,2.19,1300397.0,2.17,2.19,2.17,2.19,1300397.0
2015-11-03 09:30:00,2.16,2.2,2.16,2.2,917424.0,2.16,2.2,2.16,2.2,917424.0
2015-11-03 10:00:00,2.2,2.2,2.19,2.19,216555.0,2.2,2.2,2.19,2.19,216555.0
2015-11-03 10:30:00,2.2,2.23,2.19,2.21,1355682.0,2.2,2.23,2.19,2.21,1355682.0
2015-11-03 11:00:00,2.22,2.23,2.2,2.21,365116.0,2.22,2.23,2.2,2.21,365116.0
2015-11-03 11:30:00,2.21,2.23,2.2,2.22,277070.0,2.21,2.23,2.2,2.22,277070.0
2015-11-03 12:00:00,2.23,2.23,2.22,2.23,218370.0,2.23,2.23,2.22,2.23,218370.0
2015-11-03 12:30:00,2.23,2.25,2.22,2.25,344278.0,2.23,2.25,2.22,2.25,344278.0
2015-11-03 13:00:00,2.25,2.27,2.24,2.25,946484.0,2.25,2.27,2.24,2.25,946484.0
2015-11-03 13:30:00,2.25,2.26,2.24,2.26,381858.0,2.25,2.26,2.24,2.26,381858.0
2015-11-03 14:00:00,2.25,2.28,2.25,2.27,404271.0,2.25,2.28,2.25,2.27,404271.0
2015-11-03 14:30:00,2.27,2.28,2.26,2.28,421337.0,2.27,2.28,2.26,2.28,421337.0
2015-11-03 15:00:00,2.28,2.28,2.27,2.27,323996.0,2.28,2.28,2.27,2.27,323996.0
2015-11-03 15:30:00,2.27,2.29,2.27,2.27,2060469.0,2.27,2.29,2.27,2.27,2060469.0
2015-11-04 09:30:00,2.27,2.28,2.25,2.27,615975.0,2.27,2.28,2.25,2.27,615975.0
2015-11-04 10:00:00,2.27,2.28,2.26,2.27,385893.0,2.27,2.28,2.26,2.27,385893.0
2015-11-04 10:30:00,2.27,2.3,2.26,2.26,943720.0,2.27,2.3,2.26,2.26,943720.0
2015-11-04 11:00:00,2.27,2.27,2.23,2.24,582735.0,2.27,2.27,2.23,2.24,582735.0
2015-11-04 11:30:00,2.23,2.24,2.21,2.22,427187.0,2.23,2.24,2.21,2.22,427187.0
2015-11-04 12:00:00,2.22,2.24,2.22,2.23,262270.0,2.22,2.24,2.22,2.23,262270.0
2015-11-04 12:30:00,2.24,2.24,2.22,2.22,149660.0,2.24,2.24,2.22,2.22,149660.0
2015-11-04 13:00:00,2.23,2.23,2.21,2.22,295466.0,2.23,2.23,2.21,2.22,295466.0
2015-11-04 13:30:00,2.22,2.23,2.22,2.23,166118.0,2.22,2.23,2.22,2.23,166118.0
2015-11-04 14:00:00,2.23,2.23,2.2,2.21,761255.0,2.23,2.23,2.2,2.21,761255.0
2015-11-04 14:30:00,2.21,2.21,2.19,2.19,421215.0,2.21,2.21,2.19,2.19,421215.0
2015-11-04 15:00:00,2.2,2.2,2.18,2.19,485651.0,2.2,2.2,2.18,2.19,485651.0
2015-11-04 15:30:00,2.19,2.2,2.18,2.2,1421972.0,2.19,2.2,2.18,2.2,1421972.0
2015-11-05 09:30:00,2.21,2.24,2.19,2.24,337413.0,2.21,2.24,2.19,2.24,337413.0
2015-11-05 10:00:00,2.24,2.24,2.19,2.2,281077.0,2.24,2.24,2.19,2.2,281077.0
2015-11-05 10:30:00,2.2,2.2,2.17,2.19,408305.0,2.2,2.2,2.17,2.19,408305.0
2015-11-05 11:00:00,2.2,2.21,2.19,2.19,373102.0,2.2,2.21,2.19,2.19,373102.0
2015-11-05 11:30:00,2.2,2.2,2.19,2.2,63729.0,2.2,2.2,2.19,2.2,63729.0
2015-11-05 12:00:00,2.2,2.2,2.18,2.2,174964.0,2.2,2.2,2.18,2.2,174964.0
2015-11-05 12:30:00,2.2,2.2,2.19,2.2,129787.0,2.2,2.2,2.19,2.2,129787.0
2015-11-05 13:00:00,2.2,2.23,2.19,2.23,438346.0,2.2,2.23,2.19,2.23,438346.0
2015-11-05 13:30:00,2.23,2.24,2.22,2.24,383424.0,2.23,2.24,2.22,2.24,383424.0
2015-11-05 14:00:00,2.24,2.24,2.21,2.22,326813.0,2.24,2.24,2.21,2.22,326813.0
2015-11-05 14:30:00,2.21,2.22,2.2,2.21,296164.0,2.21,2.22,2.2,2.21,296164.0
2015-11-05 15:00:00,2.21,2.23,2.21,2.21,208160.0,2.21,2.23,2.21,2.21,208160.0
2015-11-05 15:30:00,2.22,2.22,2.2,2.2,618065.0,2.22,2.22,2.2,2.2,618065.0
2015-11-06 09:30:00,2.19,2.21,2.17,2.19,459852.0,2.19,2.21,2.17,2.19,459852.0
2015-11-06 10:00:00,2.18,2.19,2.17,2.19,278258.0,2.18,2.19,2.17,2.19,278258.0
2015-11-06 10:30:00,2.19,2.2,2.18,2.18,284226.0,2.19,2.2,2.18,2.18,284226.0
2015-11-06 11:00:00,2.18,2.19,2.18,2.18,175634.0,2.18,2.19,2.18,2.18,175634.0
2015-11-06 11:30:00,2.18,2.21,2.18,2.21,263722.0,2.18,2.21,2.18,2.21,263722.0
2015-11-06 12:00:00,2.21,2.21,2.17,2.18,1338096.0,2.21,2.21,2.17,2.18,1338096.0
2015-11-06 12:30:00,2.17,2.18,2.15,2.15,850630.0,2.17,2.18,2.15,2.15,850630.0
2015-11-06 13:00:00,2.15,2.16,2.14,2.14,713625.0,2.15,2.16,2.14,2.14,713625.0
2015-11-06 13:30:00,2.14,2.17,2.14,2.16,338597.0,2.14,2.17,2.14,2.16,338597.0
2015-11-06 14:00:00,2.16,2.17,2.14,2.15,611393.0,2.16,2.17,2.14,2.15,611393.0
2015-11-06 14:30:00,2.15,2.16,2.13,2.14,472564.0,2.15,2.16,2.13,2.14,472564.0
2015-11-06 15:00:00,2.13,2.15,2.13,2.14,562912.0,2.13,2.15,2.13,2.14,562912.0
2015-11-06 15:30:00,2.14,2.16,2.14,2.15,1469351.0,2.14,2.16,2.14,2.15,1469351.0
2015-11-09 09:30:00,2.15,2.18,2.13,2.18,452618.0,2.15,2.18,2.13,2.18,452618.0
2015-11-09 10:00:00,2.18,2.18,2.15,2.16,325849.0,2.18,2.18,2.15,2.16,325849.0
2015-11-09 10:30:00,2.16,2.16,2.14,2.14,282712.0,2.16,2.16,2.14,2.14,282712.0
2015-11-09 11:00:00,2.14,2.15,2.13,2.13,215242.0,2.14,2.15,2.13,2.13,215242.0
2015-11-09 11:30:00,2.13,2.14,2.12,2.12,258705.0,2.13,2.14,2.12,2.12,258705.0
2015-11-09 12:00:00,2.12,2.13,2.11,2.11,211881.0,2.12,2.13,2.11,2.11,211881.0
2015-11-09 12:30:00,2.12,2.14,2.11,2.13,408662.0,2.12,2.14,2.11,2.13,408662.0
2015-11-09 13:00:00,2.13,2.14,2.11,2.13,253712.0,2.13,2.14,2.11,2.13,253712.0
2015-11-09 13:30:00,2.13,2.15,2.13,2.14,332532.0,2.13,2.15,2.13,2.14,332532.0
2015-11-09 14:00:00,2.14,2.15,2.11,2.11,594099.0,2.14,2.15,2.11,2.11,594099.0
2015-11-09 14:30:00,2.12,2.13,2.11,2.12,460676.0,2.12,2.13,2.11,2.12,460676.0
2015-11-09 15:00:00,2.13,2.13,2.11,2.12,385549.0,2.13,2.13,2.11,2.12,385549.0
2015-11-09 15:30:00,2.11,2.12,2.1,2.1,1778944.0,2.11,2.12,2.1,2.1,1778944.0
2015-11-10 09:30:00,2.09,2.1,2.04,2.07,673092.0,2.09,2.1,2.04,2.07,673092.0
2015-11-10 10:00:00,2.07,2.08,2.06,2.06,393594.0,2.07,2.08,2.06,2.06,393594.0
2015-11-10 10:30:00,2.06,2.06,2.03,2.05,820655.0,2.06,2.06,2.03,2.05,820655.0
2015-11-10 11:00:00,2.04,2.05,2.04,2.04,161521.0,2.04,2.05,2.04,2.04,161521.0
2015-11-10 11:30:00,2.04,2.05,2.03,2.03,250928.0,2.04,2.05,2.03,2.03,250928.0
2015-11-10 12:00:00,2.03,2.04,2.02,2.04,554389.0,2.03,2.04,2.02,2.04,554389.0
2015-11-10 12:30:00,2.04,2.04,2.03,2.04,107758.0,2.04,2.04,2.03,2.04,107758.0
2015-11-10 13:00:00,2.04,2.04,2.03,2.03,254030.0,2.04,2.04,2.03,2.03,254030.0
2015-11-10 13:30:00,2.04,2.04,2.03,2.03,112872.0,2.04,2.04,2.03,2.03,112872.0
2015-11-10 14:00:00,2.04,2.04,2.03,2.04,136772.0,2.04,2.04,2.03,2.04,136772.0
2015-11-10 14:30:00,2.04,2.04,2.03,2.04,138241.0,2.04,2.04,2.03,2.04,138241.0
2015-11-10 15:00:00,2.04,2.04,2.02,2.03,679740.0,2.04,2.04,2.02,2.03,679740.0
2015-11-10 15:30:00,2.03,2.04,2.02,2.02,1407798.0,2.03,2.04,2.02,2.02,1407798.0
2015-11-11 09:30:00,2.02,2.09,2.02,2.06,664240.0,2.02,2.09,2.02,2.06,664240.0
2015-11-11 10:00:00,2.06,2.06,2.04,2.05,533381.0,2.06,2.06,2.04,2.05,533381.0
2015-11-11 10:30:00,2.05,2.06,2.04,2.04,182343.0,2.05,2.06,2.04,2.04,182343.0
2015-11-11 11:00:00,2.05,2.05,2.03,2.04,134861.0,2.05,2.05,2.03,2.04,134861.0
2015-11-11 11:30:00,2.04,2.05,2.03,2.04,80352.0,2.04,2.05,2.03,2.04,80352.0
2015-11-11 12:00:00,2.05,2.07,2.04,2.07,320639.0,2.05,2.07,2.04,2.07,320639.0
2015-11-11 12:30:00,2.07,2.07,2.06,2.07,123106.0,2.07,2.07,2.06,2.07,123106.0
2015-11-11 13:00:00,2.07,2.07,2.04,2.04,138535.0,2.07,2.07,2.04,2.04,138535.0
2015-11-11 13:30:00,2.04,2.05,2.04,2.04,80287.0,2.04,2.05,2.04,2.04,80287.0
2015-11-11 14:00:00,2.05,2.07,2.04,2.06,232816.0,2.05,2.07,2.04,2.06,232816.0
2015-11-11 14:30:00,2.06,2.07,2.05,2.06,86669.0,2.06,2.07,2.05,2.06,86669.0
2015-11-11 15:00:00,2.06,2.06,2.05,2.06,106608.0,2.06,2.06,2.05,2.06,106608.0
2015-11-11 15:30:00,2.05,2.07,2.05,2.07,600990.0,2.05,2.07,2.05,2.07,600990.0
2015-11-12 09:30:00,2.05,2.07,2.03,2.06,518982.0,2.05,2.07,2.03,2.06,518982.0
2015-11-12 10:00:00,2.06,2.07,2.03,2.03,388472.0,2.06,2.07,2.03,2.03,388472.0
2015-11-12 10:30:00,2.03,2.04,2.03,2.03,54454.0,2.03,2.04,2.03,2.03,54454.0
2015-11-12 11:00:00,2.03,2.04,2.02,2.02,167404.0,2.03,2.04,2.02,2.02,167404.0
2015-11-12 11:30:00,2.02,2.03,2.02,2.02,214752.0,2.02,2.03,2.02,2.02,214752.0
2015-11-12 12:00:00,2.02,2.03,2.01,2.02,122867.0,2.02,2.03,2.01,2.02,122867.0
2015-11-12 12:30:00,2.02,2.02,2.01,2.01,95641.0,2.02,2.02,2.01,2.01,95641.0
2015-11-12 13:00:00,2.01,2.02,2.01,2.01,185835.0,2.01,2.02,2.01,2.01,185835.0
2015-11-12 13:30:00,2.01,2.02,2.01,2.01,139474.0,2.01,2.02,2.01,2.01,139474.0
2015-11-12 14:00:00,2.01,2.02,2.01,2.01,127110.0,2.01,2.02,2.01,2.01,127110.0
2015-11-12 14:30:00,2.01,2.02,2.01,2.02,142606.0,2.01,2.02,2.01,2.02,142606.0
2015-11-12 15:00:00,2.01,2.02,2.01,2.01,127324.0,2.01,2.02,2.01,2.01,127324.0
2015-11-12 15:30:00,2.01,2.02,2.0,2.0,976122.0,2.01,2.02,2.0,2.0,976122.0
2015-11-13 09:30:00,1.99,2.03,1.95,1.96,732985.0,1.99,2.03,1.95,1.96,732985.0
2015-11-13 10:00:00,1.96,1.96,1.94,1.95,408900.0,1.96,1.96,1.94,1.95,408900.0
2015-11-13 10:30:00,1.95,1.97,1.94,1.97,575084.0,1.95,1.97,1.94,1.97,575084.0
2015-11-13 11:00:00,1.97,2.0,1.96,1.98,397146.0,1.97,2.0,1.96,1.98,397146.0
2015-11-13 11:30:00,1.98,2.02,1.97,2.02,210780.0,1.98,2.02,1.97,2.02,210780.0
2015-11-13 12:00:00,2.02,2.04,2.01,2.02,303804.0,2.02,2.04,2.01,2.02,303804.0
2015-11-13 12:30:00,2.01,2.02,1.98,1.99,608494.0,2.01,2.02,1.98,1.99,608494.0
2015-11-13 13:00:00,1.98,2.0,1.97,1.99,451178.0,1.98,2.0,1.97,1.99,451178.0
2015-11-13 13:30:00,1.99,2.0,1.99,1.99,142435.0,1.99,2.0,1.99,1.99,142435.0
2015-11-13 14:00:00,1.99,2.0,1.99,2.0,109592.0,1.99,2.0,1.99,2.0,109592.0
2015-11-13 14:30:00,2.0,2.0,1.99,2.0,237280.0,2.0,2.0,1.99,2.0,237280.0
2015-11-13 15:00:00,2.0,2.02,1.99,2.02,484966.0,2.0,2.02,1.99,2.02,484966.0
2015-11-13 15:30:00,2.02,2.02,1.98,1.99,957498.0,2.02,2.02,1.98,1.99,957498.0
2015-11-16 09:30:00,1.99,2.02,1.98,1.99,401987.0,1.99,2.02,1.98,1.99,401987.0
2015-11-16 10:00:00,1.99,2.0,1.98,1.98,196937.0,1.99,2.0,1.98,1.98,196937.0
2015-11-16 10:30:00,1.99,1.99,1.95,1.95,372960.0,1.99,1.99,1.95,1.95,372960.0
2015-11-16 11:00:00,1.95,1.98,1.95,1.98,426606.0,1.95,1.98,1.95,1.98,426606.0
2015-11-16 11:30:00,1.98,1.98,1.97,1.97,55500.0,1.98,1.98,1.97,1.97,55500.0
2015-11-16 12:00:00,1.98,1.98,1.96,1.97,79812.0,1.98,1.98,1.96,1.97,79812.0
2015-11-16 12:30:00,1.97,1.99,1.96,1.99,358655.0,1.97,1.99,1.96,1.99,358655.0
2015-11-16 13:00:00,1.98,1.99,1.98,1.99,47000.0,1.98,1.99,1.98,1.99,47000.0
2015-11-16 13:30:00,1.98,1.99,1.98,1.98,84380.0,1.98,1.99,1.98,1.98,84380.0
2015-11-16 14:00:00,1.98,1.99,1.98,1.99,229952.0,1.98,1.99,1.98,1.99,229952.0
2015-11-16 14:30:00,1.99,2.0,1.98,2.0,332355.0,1.99,2.0,1.98,2.0,332355.0
2015-11-16 15:00:00,1.99,2.0,1.98,1.99,382001.0,1.99,2.0,1.98,1.99,382001.0
2015-11-16 15:30:00,1.98,1.99,1.98,1.99,667658.0,1.98,1.99,1.98,1.99,667658.0
2015-11-17 09:30:00,2.01,2.02,1.98,1.99,349323.0,2.01,2.02,1.98,1.99,349323.0
2015-11-17 10:00:00,1.99,2.0,1.98,1.99,167212.0,1.99,2.0,1.98,1.99,167212.0
2015-11-17 10:30:00,1.99,2.01,1.98,1.99,414787.0,1.99,2.01,1.98,1.99,414787.0
2015-11-17 11:00:00,1.99,2.01,1.99,2.01,241901.0,1.99,2.01,1.99,2.01,241901.0
2015-11-17 11:30:00,2.0,2.02,2.0,2.02,287891.0,2.0,2.02,2.0,2.02,287891.0
2015-11-17 12:00:00,2.02,2.04,2.01,2.01,870626.0,2.02,2.04,2.01,2.01,870626.0
2015-11-17 12:30:00,2.02,2.02,1.99,2.01,253477.0,2.02,2.02,1.99,2.01,253477.0
2015-11-17 13:00:00,2.0,2.02,2.0,2.0,308111.0,2.0,2.02,2.0,2.0,308111.0
2015-11-17 13:30:00,2.0,2.0,1.97,1.99,472142.0,2.0,2.0,1.97,1.99,472142.0
2015-11-17 14:00:00,1.99,2.01,1.98,2.0,920926.0,1.99,2.01,1.98,2.0,920926.0
2015-11-17 14:30:00,2.0,2.0,1.99,2.0,149684.0,2.0,2.0,1.99,2.0,149684.0
2015-11-17 15:00:00,1.99,2.0,1.99,2.0,110220.0,1.99,2.0,1.99,2.0,110220.0
2015-11-17 15:30:00,2.0,2.0,1.98,1.98,639725.0,2.0,2.0,1.98,1.98,639725.0
2015-11-18 09:30:00,1.99,2.02,1.98,2.0,510251.0,1.99,2.02,1.98,2.0,510251.0
2015-11-18 10:00:00,1.99,2.0,1.99,2.0,115122.0,1.99,2.0,1.99,2.0,115122.0
2015-11-18 10:30:00,2.0,2.03,1.99,2.02,450794.0,2.0,2.03,1.99,2.02,450794.0
2015-11-18 11:00:00,2.02,2.03,2.01,2.02,283386.0,2.02,2.03,2.01,2.02,283386.0
2015-11-18 11:30:00,2.02,2.03,2.01,2.02,353185.0,2.02,2.03,2.01,2.02,353185.0
2015-11-18 12:00:00,2.02,2.02,2.01,2.02,86262.0,2.02,2.02,2.01,2.02,86262.0
2015-11-18 12:30:00,2.02,2.02,2.01,2.02,112478.0,2.02,2.02,2.01,2.02,112478.0
2015-11-18 13:00:00,2.02,2.03,2.01,2.03,99123.0,2.02,2.03,2.01,2.03,99123.0
2015-11-18 13:30:00,2.03,2.03,2.02,2.02,109699.0,2.03,2.03,2.02,2.02,109699.0
2015-11-18 14:00:00,2.02,2.12,2.02,2.1,2489441.0,2.02,2.12,2.02,2.1,2489441.0
2015-11-18 14:30:00,2.1,2.11,2.07,2.09,994425.0,2.1,2.11,2.07,2.09,994425.0
2015-11-18 15:00:00,2.1,2.15,2.09,2.14,944916.0,2.1,2.15,2.09,2.14,944916.0
2015-11-18 15:30:00,2.13,2.14,2.11,2.11,1777726.0,2.13,2.14,2.11,2.11,1777726.0
2015-11-19 09:30:00,2.1,2.16,2.09,2.13,647256.0,2.1,2.16,2.09,2.13,647256.0
2015-11-19 10:00:00,2.13,2.14,2.1,2.13,431744.0,2.13,2.14,2.1,2.13,431744.0
2015-11-19 10:30:00,2.13,2.14,2.12,2.14,212994.0,2.13,2.14,2.12,2.14,212994.0
2015-11-19 11:00:00,2.14,2.14,2.13,2.14,197780.0,2.14,2.14,2.13,2.14,197780.0
2015-11-19 11:30:00,2.13,2.14,2.13,2.14,83348.0,2.13,2.14,2.13,2.14,83348.0
2015-11-19 12:00:00,2.14,2.14,2.13,2.14,108414.0,2.14,2.14,2.13,2.14,108414.0
2015-11-19 12:30:00,2.13,2.15,2.13,2.15,545801.0,2.13,2.15,2.13,2.15,545801.0
2015-11-19 13:00:00,2.15,2.15,2.14,2.14,187390.0,2.15,2.15,2.14,2.14,187390.0
2015-11-19 13:30:00,2.15,2.15,2.13,2.14,186634.0,2.15,2.15,2.13,2.14,186634.0
2015-11-19 14:00:00,2.14,2.14,2.11,2.13,210759.0,2.14,2.14,2.11,2.13,210759.0
2015-11-19 14:30:00,2.13,2.14,2.12,2.13,139333.0,2.13,2.14,2.12,2.13,139333.0
2015-11-19 15:00:00,2.14,2.14,2.13,2.14,315047.0,2.14,2.14,2.13,2.14,315047.0
2015-11-19 15:30:00,2.14,2.14,2.12,2.14,1061963.0,2.14,2.14,2.12,2.14,1061963.0
2015-11-20 09:30:00,2.14,2.16,2.13,2.16,391462.0,2.14,2.16,2.13,2.16,391462.0
2015-11-20 10:00:00,2.16,2.19,2.15,2.18,527852.0,2.16,2.19,2.15,2.18,527852.0
2015-11-20 10:30:00,2.18,2.21,2.18,2.21,758904.0,2.18,2.21,2.18,2.21,758904.0
2015-11-20 11:00:00,2.21,2.25,2.2,2.24,1761869.0,2.21,2.25,2.2,2.24,1761869.0
2015-11-20 11:30:00,2.24,2.24,2.2,2.21,411707.0,2.24,2.24,2.2,2.21,411707.0
2015-11-20 12:00:00,2.21,2.21,2.2,2.21,223323.0,2.21,2.21,2.2,2.21,223323.0
2015-11-20 12:30:00,2.21,2.22,2.2,2.22,511818.0,2.21,2.22,2.2,2.22,511818.0
2015-11-20 13:00:00,2.22,2.22,2.21,2.22,567920.0,2.22,2.22,2.21,2.22,567920.0
2015-11-20 13:30:00,2.22,2.22,2.21,2.21,363582.0,2.22,2.22,2.21,2.21,363582.0
2015-11-20 14:00:00,2.22,2.22,2.21,2.21,321056.0,2.22,2.22,2.21,2.21,321056.0
2015-11-20 14:30:00,2.22,2.22,2.21,2.22,433079.0,2.22,2.22,2.21,2.22,433079.0
2015-11-20 15:00:00,2.22,2.22,2.21,2.22,792856.0,2.22,2.22,2.21,2.22,792856.0
2015-11-20 15:30:00,2.22,2.22,2.21,2.22,2440644.0,2.22,2.22,2.21,2.22,2440644.0
2015-11-23 09:30:00,2.22,2.24,2.2,2.21,590935.0,2.22,2.24,2.2,2.21,590935.0
2015-11-23 10:00:00,2.21,2.22,2.18,2.21,568638.0,2.21,2.22,2.18,2.21,568638.0
2015-11-23 10:30:00,2.21,2.22,2.21,2.21,106790.0,2.21,2.22,2.21,2.21,106790.0
2015-11-23 11:00:00,2.21,2.22,2.2,2.21,374622.0,2.21,2.22,2.2,2.21,374622.0
2015-11-23 11:30:00,2.22,2.22,2.2,2.2,273502.0,2.22,2.22,2.2,2.2,273502.0
2015-11-23 12:00:00,2.21,2.21,2.2,2.21,97753.0,2.21,2.21,2.2,2.21,97753.0
2015-11-23 12:30:00,2.2,2.22,2.19,2.21,364607.0,2.2,2.22,2.19,2.21,364607.0
2015-11-23 13:00:00,2.22,2.22,2.21,2.21,86801.0,2.22,2.22,2.21,2.21,86801.0
2015-11-23 13:30:00,2.22,2.22,2.2,2.22,318667.0,2.22,2.22,2.2,2.22,318667.0
2015-11-23 14:00:00,2.21,2.22,2.21,2.22,406213.0,2.21,2.22,2.21,2.22,406213.0
2015-11-23 14:30:00,2.22,2.22,2.21,2.22,84652.0,2.22,2.22,2.21,2.22,84652.0
2015-11-23 15:00:00,2.22,2.23,2.21,2.23,377784.0,2.22,2.23,2.21,2.23,377784.0
2015-11-23 15:30:00,2.22,2.23,2.21,2.21,866919.0,2.22,2.23,2.21,2.21,866919.0
2015-11-24 09:30:00,2.2,2.24,2.17,2.24,459283.0,2.2,2.24,2.17,2.24,459283.0
2015-11-24 10:00:00,2.24,2.25,2.23,2.23,334444.0,2.24,2.25,2.23,2.23,334444.0
2015-11-24 10:30:00,2.23,2.25,2.2,2.24,854856.0,2.23,2.25,2.2,2.24,854856.0
2015-11-24 11:00:00,2.25,2.25,2.24,2.25,484540.0,2.25,2.25,2.24,2.25,484540.0
2015-11-24 11:30:00,2.25,2.28,2.24,2.28,1320649.0,2.25,2.28,2.24,2.28,1320649.0
2015-11-24 12:00:00,2.28,2.29,2.27,2.29,933601.0,2.28,2.29,2.27,2.29,933601.0
2015-11-24 12:30:00,2.29,2.32,2.28,2.32,2007860.0,2.29,2.32,2.28,2.32,2007860.0
2015-11-24 13:00:00,2.32,2.32,2.28,2.3,632504.0,2.32,2.32,2.28,2.3,632504.0
2015-11-24 13:30:00,2.3,2.31,2.29,2.3,284285.0,2.3,2.31,2.29,2.3,284285.0
2015-11-24 14:00:00,2.31,2.35,2.3,2.35,1088603.0,2.31,2.35,2.3,2.35,1088603.0
2015-11-24 14:30:00,2.35,2.35,2.33,2.34,486965.0,2.35,2.35,2.33,2.34,486965.0
2015-11-24 15:00:00,2.33,2.4,2.33,2.4,2738351.0,2.33,2.4,2.33,2.4,2738351.0
2015-11-24 15:30:00,2.4,2.4,2.33,2.34,3549011.0,2.4,2.4,2.33,2.34,3549011.0
2015-11-25 09:30:00,2.36,2.36,2.31,2.31,691816.0,2.36,2.36,2.31,2.31,691816.0
2015-11-25 10:00:00,2.32,2.37,2.31,2.36,551501.0,2.32,2.37,2.31,2.36,551501.0
2015-11-25 10:30:00,2.37,2.39,2.36,2.37,435565.0,2.37,2.39,2.36,2.37,435565.0
2015-11-25 11:00:00,2.37,2.38,2.33,2.37,722519.0,2.37,2.38,2.33,2.37,722519.0
2015-11-25 11:30:00,2.37,2.39,2.36,2.39,410579.0,2.37,2.39,2.36,2.39,410579.0
2015-11-25 12:00:00,2.39,2.4,2.37,2.38,529066.0,2.39,2.4,2.37,2.38,529066.0
2015-11-25 12:30:00,2.37,2.38,2.37,2.37,176545.0,2.37,2.38,2.37,2.37,176545.0
2015-11-25 13:00:00,2.37,2.38,2.36,2.38,249086.0,2.37,2.38,2.36,2.38,249086.0
2015-11-25 13:30:00,2.37,2.38,2.37,2.37,122918.0,2.37,2.38,2.37,2.37,122918.0
2015-11-25 14:00:00,2.38,2.38,2.36,2.37,283708.0,2.38,2.38,2.36,2.37,283708.0
2015-11-25 14:30:00,2.38,2.38,2.37,2.38,202135.0,2.38,2.38,2.37,2.38,202135.0
2015-11-25 15:00:00,2.38,2.38,2.36,2.38,294232.0,2.38,2.38,2.36,2.38,294232.0
2015-11-25 15:30:00,2.38,2.38,2.36,2.38,1651188.0,2.38,2.38,2.36,2.38,1651188.0
2015-11-27 09:30:00,2.37,2.38,2.34,2.36,464586.0,2.37,2.38,2.34,2.36,464586.0
2015-11-27 10:00:00,2.37,2.38,2.34,2.37,439246.0,2.37,2.38,2.34,2.37,439246.0
2015-11-27 10:30:00,2.37,2.37,2.35,2.35,145822.0,2.37,2.37,2.35,2.35,145822.0
2015-11-27 11:00:00,2.35,2.36,2.34,2.36,289657.0,2.35,2.36,2.34,2.36,289657.0
2015-11-27 11:30:00,2.35,2.36,2.35,2.35,187153.0,2.35,2.36,2.35,2.35,187153.0
2015-11-27 12:00:00,2.35,2.36,2.33,2.35,251021.0,2.35,2.36,2.33,2.35,251021.0
2015-11-27 12:30:00,2.35,2.35,2.32,2.33,629393.0,2.35,2.35,2.32,2.33,629393.0
2015-11-30 09:30:00,2.34,2.34,2.26,2.29,1420753.0,2.34,2.34,2.26,2.29,1420753.0
2015-11-30 10:00:00,2.29,2.29,2.26,2.27,535335.0,2.29,2.29,2.26,2.27,535335.0
2015-11-30 10:30:00,2.26,2.29,2.25,2.27,1008402.0,2.26,2.29,2.25,2.27,1008402.0
2015-11-30 11:00:00,2.27,2.31,2.27,2.31,604259.0,2.27,2.31,2.27,2.31,604259.0
2015-11-30 11:30:00,2.31,2.34,2.29,2.3,635132.0,2.31,2.34,2.29,2.3,635132.0
2015-11-30 12:00:00,2.3,2.31,2.3,2.31,171444.0,2.3,2.31,2.3,2.31,171444.0
2015-11-30 12:30:00,2.3,2.31,2.29,2.3,356568.0,2.3,2.31,2.29,2.3,356568.0
2015-11-30 13:00:00,2.3,2.31,2.29,2.29,249191.0,2.3,2.31,2.29,2.29,249191.0
2015-11-30 13:30:00,2.29,2.31,2.29,2.31,298976.0,2.29,2.31,2.29,2.31,298976.0
2015-11-30 14:00:00,2.31,2.31,2.29,2.29,220745.0,2.31,2.31,2.29,2.29,220745.0
2015-11-30 14:30:00,2.29,2.31,2.28,2.31,427744.0,2.29,2.31,2.28,2.31,427744.0
2015-11-30 15:00:00,2.31,2.35,2.3,2.35,980148.0,2.31,2.35,2.3,2.35,980148.0
2015-11-30 15:30:00,2.34,2.37,2.34,2.36,1488302.0,2.34,2.37,2.34,2.36,1488302.0
2015-12-01 09:30:00,2.36,2.37,2.33,2.35,481385.0,2.36,2.37,2.33,2.35,481385.0
2015-12-01 10:00:00,2.35,2.35,2.31,2.33,466455.0,2.35,2.35,2.31,2.33,466455.0
2015-12-01 10:30:00,2.34,2.35,2.33,2.34,164142.0,2.34,2.35,2.33,2.34,164142.0
2015-12-01 11:00:00,2.34,2.36,2.33,2.34,426972.0,2.34,2.36,2.33,2.34,426972.0
2015-12-01 11:30:00,2.34,2.35,2.33,2.33,95359.0,2.34,2.35,2.33,2.33,95359.0
2015-12-01 12:00:00,2.33,2.35,2.33,2.34,153909.0,2.33,2.35,2.33,2.34,153909.0
2015-12-01 12:30:00,2.34,2.35,2.33,2.35,229821.0,2.34,2.35,2.33,2.35,229821.0
2015-12-01 13:00:00,2.34,2.35,2.33,2.33,201074.0,2.34,2.35,2.33,2.33,201074.0
2015-12-01 13:30:00,2.33,2.34,2.33,2.33,270224.0,2.33,2.34,2.33,2.33,270224.0
2015-12-01 14:00:00,2.33,2.34,2.33,2.33,401831.0,2.33,2.34,2.33,2.33,401831.0
2015-12-01 14:30:00,2.33,2.34,2.33,2.33,170297.0,2.33,2.34,2.33,2.33,170297.0
2015-12-01 15:00:00,2.33,2.34,2.33,2.33,245196.0,2.33,2.34,2.33,2.33,245196.0
2015-12-01 15:30:00,2.33,2.34,2.33,2.33,1049883.0,2.33,2.34,2.33,2.33,1049883.0
2015-12-02 09:30:00,2.31,2.34,2.28,2.29,1368370.0,2.31,2.34,2.28,2.29,1368370.0
2015-12-02 10:00:00,2.29,2.31,2.28,2.28,522163.0,2.29,2.31,2.28,2.28,522163.0
2015-12-02 10:30:00,2.29,2.3,2.28,2.29,538658.0,2.29,2.3,2.28,2.29,538658.0
2015-12-02 11:00:00,2.28,2.29,2.28,2.28,303530.0,2.28,2.29,2.28,2.28,303530.0
2015-12-02 11:30:00,2.29,2.29,2.28,2.29,239293.0,2.29,2.29,2.28,2.29,239293.0
2015-12-02 12:00:00,2.28,2.29,2.28,2.29,256403.0,2.28,2.29,2.28,2.29,256403.0
2015-12-02 12:30:00,2.29,2.29,2.28,2.29,126409.0,2.29,2.29,2.28,2.29,126409.0
2015-12-02 13:00:00,2.29,2.29,2.28,2.28,72323.0,2.29,2.29,2.28,2.28,72323.0
2015-12-02 13:30:00,2.28,2.29,2.26,2.27,377697.0,2.28,2.29,2.26,2.27,377697.0
2015-12-02 14:00:00,2.26,2.27,2.25,2.26,289120.0,2.26,2.27,2.25,2.26,289120.0
2015-12-02 14:30:00,2.25,2.26,2.23,2.23,495945.0,2.25,2.26,2.23,2.23,495945.0
2015-12-02 15:00:00,2.23,2.28,2.23,2.28,759662.0,2.23,2.28,2.23,2.28,759662.0
2015-12-02 15:30:00,2.27,2.28,2.26,2.27,1129703.0,2.27,2.28,2.26,2.27,1129703.0
2015-12-03 09:30:00,2.25,2.31,2.21,2.28,1382400.0,2.25,2.31,2.21,2.28,1382400.0
2015-12-03 10:00:00,2.27,2.28,2.22,2.24,834507.0,2.27,2.28,2.22,2.24,834507.0
2015-12-03 10:30:00,2.24,2.26,2.22,2.25,787616.0,2.24,2.26,2.22,2.25,787616.0
2015-12-03 11:00:00,2.25,2.25,2.24,2.24,165362.0,2.25,2.25,2.24,2.24,165362.0
2015-12-03 11:30:00,2.25,2.25,2.24,2.24,235463.0,2.25,2.25,2.24,2.24,235463.0
2015-12-03 12:00:00,2.24,2.25,2.2,2.21,642997.0,2.24,2.25,2.2,2.21,642997.0
2015-12-03 12:30:00,2.2,2.23,2.2,2.22,366441.0,2.2,2.23,2.2,2.22,366441.0
2015-12-03 13:00:00,2.22,2.22,2.21,2.21,76523.0,2.22,2.22,2.21,2.21,76523.0
2015-12-03 13:30:00,2.21,2.22,2.2,2.21,275021.0,2.21,2.22,2.2,2.21,275021.0
2015-12-03 14:00:00,2.2,2.21,2.2,2.21,221696.0,2.2,2.21,2.2,2.21,221696.0
2015-12-03 14:30:00,2.21,2.23,2.2,2.23,261797.0,2.21,2.23,2.2,2.23,261797.0
2015-12-03 15:00:00,2.23,2.25,2.22,2.25,300425.0,2.23,2.25,2.22,2.25,300425.0
2015-12-03 15:30:00,2.25,2.25,2.23,2.24,913353.0,2.25,2.25,2.23,2.24,913353.0
2015-12-04 09:30:00,2.23,2.27,2.21,2.22,640913.0,2.23,2.27,2.21,2.22,640913.0
2015-12-04 10:00:00,2.22,2.25,2.21,2.25,149969.0,2.22,2.25,2.21,2.25,149969.0
2015-12-04 10:30:00,2.25,2.26,2.23,2.25,310921.0,2.25,2.26,2.23,2.25,310921.0
2015-12-04 11:00:00,2.25,2.28,2.24,2.27,395514.0,2.25,2.28,2.24,2.27,395514.0
2015-12-04 11:30:00,2.27,2.28,2.26,2.27,143031.0,2.27,2.28,2.26,2.27,143031.0
2015-12-04 12:00:00,2.27,2.28,2.26,2.26,293551.0,2.27,2.28,2.26,2.26,293551.0
2015-12-04 12:30:00,2.27,2.28,2.26,2.28,124177.0,2.27,2.28,2.26,2.28,124177.0
2015-12-04 13:00:00,2.27,2.28,2.27,2.27,132197.0,2.27,2.28,2.27,2.27,132197.0
2015-12-04 13:30:00,2.27,2.28,2.27,2.27,132536.0,2.27,2.28,2.27,2.27,132536.0
2015-12-04 14:00:00,2.27,2.29,2.27,2.28,258719.0,2.27,2.29,2.27,2.28,258719.0
2015-12-04 14:30:00,2.28,2.29,2.27,2.28,147531.0,2.28,2.29,2.27,2.28,147531.0
2015-12-04 15:00:00,2.28,2.29,2.26,2.26,459952.0,2.28,2.29,2.26,2.26,459952.0
2015-12-04 15:30:00,2.26,2.29,2.25,2.28,963366.0,2.26,2.29,2.25,2.28,963366.0
2015-12-07 09:30:00,2.26,2.29,2.22,2.25,702110.0,2.26,2.29,2.22,2.25,702110.0
2015-12-07 10:00:00,2.25,2.25,2.21,2.22,392866.0,2.25,2.25,2.21,2.22,392866.0
2015-12-07 10:30:00,2.23,2.25,2.21,2.23,517713.0,2.23,2.25,2.21,2.23,517713.0
2015-12-07 11:00:00,2.22,2.24,2.22,2.24,157174.0,2.22,2.24,2.22,2.24,157174.0
2015-12-07 11:30:00,2.24,2.24,2.22,2.23,219159.0,2.24,2.24,2.22,2.23,219159.0
2015-12-07 12:00:00,2.22,2.26,2.22,2.26,610349.0,2.22,2.26,2.22,2.26,610349.0
2015-12-07 12:30:00,2.26,2.26,2.22,2.22,484353.0,2.26,2.26,2.22,2.22,484353.0
2015-12-07 13:00:00,2.22,2.23,2.22,2.23,124968.0,2.22,2.23,2.22,2.23,124968.0
2015-12-07 13:30:00,2.23,2.26,2.22,2.26,497510.0,2.23,2.26,2.22,2.26,497510.0
2015-12-07 14:00:00,2.25,2.26,2.23,2.25,136217.0,2.25,2.26,2.23,2.25,136217.0
2015-12-07 14:30:00,2.25,2.26,2.23,2.25,289949.0,2.25,2.26,2.23,2.25,289949.0
2015-12-07 15:00:00,2.26,2.26,2.25,2.25,223968.0,2.26,2.26,2.25,2.25,223968.0
2015-12-07 15:30:00,2.25,2.36,2.25,2.35,3137539.0,2.25,2.36,2.25,2.35,3137539.0
2015-12-08 09:30:00,2.34,2.34,2.26,2.27,1040892.0,2.34,2.34,2.26,2.27,1040892.0
2015-12-08 10:00:00,2.27,2.29,2.25,2.27,570853.0,2.27,2.29,2.25,2.27,570853.0
2015-12-08 10:30:00,2.27,2.32,2.26,2.31,393446.0,2.27,2.32,2.26,2.31,393446.0
2015-12-08 11:00:00,2.31,2.32,2.28,2.31,627836.0,2.31,2.32,2.28,2.31,627836.0
2015-12-08 11:30:00,2.31,2.33,2.3,2.32,313777.0,2.31,2.33,2.3,2.32,313777.0
2015-12-08 12:00:00,2.33,2.33,2.29,2.29,545242.0,2.33,2.33,2.29,2.29,545242.0
2015-12-08 12:30:00,2.29,2.3,2.27,2.3,409729.0,2.29,2.3,2.27,2.3,409729.0
2015-12-08 13:00:00,2.29,2.31,2.27,2.28,339912.0,2.29,2.31,2.27,2.28,339912.0
2015-12-08 13:30:00,2.29,2.31,2.28,2.31,313978.0,2.29,2.31,2.28,2.31,313978.0
2015-12-08 14:00:00,2.31,2.39,2.3,2.39,1256764.0,2.31,2.39,2.3,2.39,1256764.0
2015-12-08 14:30:00,2.39,2.4,2.37,2.38,1037990.0,2.39,2.4,2.37,2.38,1037990.0
2015-12-08 15:00:00,2.38,2.39,2.37,2.37,553332.0,2.38,2.39,2.37,2.37,553332.0
2015-12-08 15:30:00,2.38,2.39,2.37,2.38,1260019.0,2.38,2.39,2.37,2.38,1260019.0
2015-12-09 09:30:00,2.37,2.39,2.32,2.36,1469950.0,2.37,2.39,2.32,2.36,1469950.0
2015-12-09 10:00:00,2.35,2.39,2.35,2.39,650654.0,2.35,2.39,2.35,2.39,650654.0
2015-12-09 10:30:00,2.39,2.4,2.36,2.38,506664.0,2.39,2.4,2.36,2.38,506664.0
2015-12-09 11:00:00,2.38,2.39,2.35,2.37,335203.0,2.38,2.39,2.35,2.37,335203.0
2015-12-09 11:30:00,2.37,2.37,2.34,2.36,359350.0,2.37,2.37,2.34,2.36,359350.0
2015-12-09 12:00:00,2.36,2.37,2.33,2.34,340572.0,2.36,2.37,2.33,2.34,340572.0
2015-12-09 12:30:00,2.33,2.34,2.32,2.33,564484.0,2.33,2.34,2.32,2.33,564484.0
2015-12-09 13:00:00,2.33,2.34,2.32,2.34,382484.0,2.33,2.34,2.32,2.34,382484.0
2015-12-09 13:30:00,2.34,2.34,2.33,2.33,148466.0,2.34,2.34,2.33,2.33,148466.0
2015-12-09 14:00:00,2.33,2.34,2.32,2.33,190827.0,2.33,2.34,2.32,2.33,190827.0
2015-12-09 14:30:00,2.33,2.35,2.32,2.35,1071816.0,2.33,2.35,2.32,2.35,1071816.0
2015-12-09 15:00:00,2.35,2.35,2.33,2.35,601481.0,2.35,2.35,2.33,2.35,601481.0
2015-12-09 15:30:00,2.35,2.36,2.34,2.35,1275059.0,2.35,2.36,2.34,2.35,1275059.0
2015-12-10 09:30:00,2.36,2.39,2.33,2.38,1073693.0,2.36,2.39,2.33,2.38,1073693.0
2015-12-10 10:00:00,2.38,2.42,2.38,2.41,1416895.0,2.38,2.42,2.38,2.41,1416895.0
2015-12-10 10:30:00,2.41,2.41,2.37,2.38,598077.0,2.41,2.41,2.37,2.38,598077.0
2015-12-10 11:00:00,2.37,2.4,2.37,2.39,620897.0,2.37,2.4,2.37,2.39,620897.0
2015-12-10 11:30:00,2.39,2.39,2.38,2.39,188856.0,2.39,2.39,2.38,2.39,188856.0
2015-12-10 12:00:00,2.39,2.4,2.38,2.39,372349.0,2.39,2.4,2.38,2.39,372349.0
2015-12-10 12:30:00,2.39,2.42,2.39,2.42,437768.0,2.39,2.42,2.39,2.42,437768.0
2015-12-10 13:00:00,2.42,2.44,2.41,2.43,946091.0,2.42,2.44,2.41,2.43,946091.0
2015-12-10 13:30:00,2.43,2.43,2.41,2.42,462611.0,2.43,2.43,2.41,2.42,462611.0
2015-12-10 14:00:00,2.43,2.43,2.41,2.43,245191.0,2.43,2.43,2.41,2.43,245191.0
2015-12-10 14:30:00,2.43,2.47,2.42,2.47,1790937.0,2.43,2.47,2.42,2.47,1790937.0
2015-12-10 15:00:00,2.47,2.5,2.45,2.47,1987102.0,2.47,2.5,2.45,2.47,1987102.0
2015-12-10 15:30:00,2.47,2.49,2.45,2.45,2430684.0,2.47,2.49,2.45,2.45,2430684.0
2015-12-11 09:30:00,2.41,2.43,2.38,2.43,1828524.0,2.41,2.43,2.38,2.43,1828524.0
2015-12-11 10:00:00,2.43,2.45,2.39,2.44,1018167.0,2.43,2.45,2.39,2.44,1018167.0
2015-12-11 10:30:00,2.44,2.47,2.43,2.45,830967.0,2.44,2.47,2.43,2.45,830967.0
2015-12-11 11:00:00,2.45,2.46,2.42,2.45,584092.0,2.45,2.46,2.42,2.45,584092.0
2015-12-11 11:30:00,2.45,2.45,2.44,2.45,244484.0,2.45,2.45,2.44,2.45,244484.0
2015-12-11 12:00:00,2.44,2.45,2.38,2.39,2599849.0,2.44,2.45,2.38,2.39,2599849.0
2015-12-11 12:30:00,2.38,2.41,2.38,2.38,380976.0,2.38,2.41,2.38,2.38,380976.0
2015-12-11 13:00:00,2.38,2.42,2.38,2.4,678312.0,2.38,2.42,2.38,2.4,678312.0
2015-12-11 13:30:00,2.4,2.42,2.39,2.42,576149.0,2.4,2.42,2.39,2.42,576149.0
2015-12-11 14:00:00,2.42,2.44,2.41,2.44,368567.0,2.42,2.44,2.41,2.44,368567.0
2015-12-11 14:30:00,2.44,2.44,2.4,2.41,359437.0,2.44,2.44,2.4,2.41,359437.0
2015-12-11 15:00:00,2.4,2.41,2.38,2.38,369030.0,2.4,2.41,2.38,2.38,369030.0
2015-12-11 15:30:00,2.38,2.39,2.36,2.36,1463187.0,2.38,2.39,2.36,2.36,1463187.0
2015-12-14 09:30:00,2.36,2.39,2.33,2.35,1099071.0,2.36,2.39,2.33,2.35,1099071.0
2015-12-14 10:00:00,2.35,2.37,2.3,2.31,916769.0,2.35,2.37,2.3,2.31,916769.0
2015-12-14 10:30:00,2.32,2.35,2.31,2.35,156389.0,2.32,2.35,2.31,2.35,156389.0
2015-12-14 11:00:00,2.35,2.35,2.3,2.32,453967.0,2.35,2.35,2.3,2.32,453967.0
2015-12-14 11:30:00,2.31,2.33,2.3,2.32,421346.0,2.31,2.33,2.3,2.32,421346.0
2015-12-14 12:00:00,2.31,2.34,2.31,2.34,363227.0,2.31,2.34,2.31,2.34,363227.0
2015-12-14 12:30:00,2.34,2.35,2.33,2.35,140705.0,2.34,2.35,2.33,2.35,140705.0
2015-12-14 13:00:00,2.35,2.35,2.3,2.32,456130.0,2.35,2.35,2.3,2.32,456130.0
2015-12-14 13:30:00,2.31,2.34,2.31,2.34,575914.0,2.31,2.34,2.31,2.34,575914.0
2015-12-14 14:00:00,2.34,2.35,2.33,2.35,216312.0,2.34,2.35,2.33,2.35,216312.0
2015-12-14 14:30:00,2.35,2.35,2.33,2.34,413122.0,2.35,2.35,2.33,2.34,413122.0
2015-12-14 15:00:00,2.34,2.34,2.32,2.33,838699.0,2.34,2.34,2.32,2.33,838699.0
2015-12-14 15:30:00,2.33,2.35,2.32,2.34,1104354.0,2.33,2.35,2.32,2.34,1104354.0
2015-12-15 09:30:00,2.36,2.43,2.32,2.39,1220877.0,2.36,2.43,2.32,2.39,1220877.0
2015-12-15 10:00:00,2.4,2.42,2.39,2.4,626297.0,2.4,2.42,2.39,2.4,626297.0
2015-12-15 10:30:00,2.4,2.42,2.39,2.4,547217.0,2.4,2.42,2.39,2.4,547217.0
2015-12-15 11:00:00,2.41,2.42,2.4,2.4,586207.0,2.41,2.42,2.4,2.4,586207.0
2015-12-15 11:30:00,2.4,2.4,2.37,2.38,292087.0,2.4,2.4,2.37,2.38,292087.0
2015-12-15 12:00:00,2.38,2.39,2.37,2.39,489203.0,2.38,2.39,2.37,2.39,489203.0
2015-12-15 12:30:00,2.38,2.4,2.38,2.39,208582.0,2.38,2.4,2.38,2.39,208582.0
2015-12-15 13:00:00,2.39,2.4,2.37,2.39,386194.0,2.39,2.4,2.37,2.39,386194.0
2015-12-15 13:30:00,2.39,2.42,2.38,2.42,341476.0,2.39,2.42,2.38,2.42,341476.0
2015-12-15 14:00:00,2.42,2.42,2.4,2.4,192924.0,2.42,2.42,2.4,2.4,192924.0
2015-12-15 14:30:00,2.4,2.41,2.39,2.4,320699.0,2.4,2.41,2.39,2.4,320699.0
2015-12-15 15:00:00,2.4,2.41,2.38,2.39,280367.0,2.4,2.41,2.38,2.39,280367.0
2015-12-15 15:30:00,2.39,2.39,2.36,2.36,1097616.0,2.39,2.39,2.36,2.36,1097616.0
2015-12-16 09:30:00,2.39,2.41,2.36,2.4,1112833.0,2.39,2.41,2.36,2.4,1112833.0
2015-12-16 10:00:00,2.4,2.42,2.38,2.42,649714.0,2.4,2.42,2.38,2.42,649714.0
2015-12-16 10:30:00,2.42,2.45,2.4,2.45,1052163.0,2.42,2.45,2.4,2.45,1052163.0
2015-12-16 11:00:00,2.45,2.47,2.44,2.45,1912937.0,2.45,2.47,2.44,2.45,1912937.0
2015-12-16 11:30:00,2.45,2.49,2.44,2.46,1147471.0,2.45,2.49,2.44,2.46,1147471.0
2015-12-16 12:00:00,2.46,2.48,2.45,2.48,341626.0,2.46,2.48,2.45,2.48,341626.0
2015-12-16 12:30:00,2.48,2.49,2.46,2.47,1330079.0,2.48,2.49,2.46,2.47,1330079.0
2015-12-16 13:00:00,2.47,2.48,2.43,2.44,660494.0,2.47,2.48,2.43,2.44,660494.0
2015-12-16 13:30:00,2.44,2.47,2.43,2.47,534681.0,2.44,2.47,2.43,2.47,534681.0
2015-12-16 14:00:00,2.46,2.48,2.43,2.46,727051.0,2.46,2.48,2.43,2.46,727051.0
2015-12-16 14:30:00,2.46,2.5,2.45,2.49,1105465.0,2.46,2.5,2.45,2.49,1105465.0
2015-12-16 15:00:00,2.49,2.5,2.48,2.5,2078090.0,2.49,2.5,2.48,2.5,2078090.0
2015-12-16 15:30:00,2.5,2.55,2.49,2.55,5955067.0,2.5,2.55,2.49,2.55,5955067.0
2015-12-17 09:30:00,2.52,2.6,2.52,2.58,2461857.0,2.52,2.6,2.52,2.58,2461857.0
2015-12-17 10:00:00,2.58,2.59,2.55,2.58,2192342.0,2.58,2.59,2.55,2.58,2192342.0
2015-12-17 10:30:00,2.58,2.58,2.56,2.57,610660.0,2.58,2.58,2.56,2.57,610660.0
2015-12-17 11:00:00,2.57,2.58,2.56,2.56,434844.0,2.57,2.58,2.56,2.56,434844.0
2015-12-17 11:30:00,2.56,2.59,2.56,2.57,1019493.0,2.56,2.59,2.56,2.57,1019493.0
2015-12-17 12:00:00,2.57,2.58,2.54,2.57,690104.0,2.57,2.58,2.54,2.57,690104.0
2015-12-17 12:30:00,2.58,2.58,2.54,2.56,442101.0,2.58,2.58,2.54,2.56,442101.0
2015-12-17 13:00:00,2.56,2.57,2.56,2.56,124430.0,2.56,2.57,2.56,2.56,124430.0
2015-12-17 13:30:00,2.56,2.58,2.54,2.57,633914.0,2.56,2.58,2.54,2.57,633914.0
2015-12-17 14:00:00,2.57,2.58,2.56,2.57,237177.0,2.57,2.58,2.56,2.57,237177.0
2015-12-17 14:30:00,2.57,2.58,2.57,2.57,202115.0,2.57,2.58,2.57,2.57,202115.0
2015-12-17 15:00:00,2.57,2.58,2.56,2.57,315492.0,2.57,2.58,2.56,2.57,315492.0
2015-12-17 15:30:00,2.57,2.58,2.55,2.56,1520199.0,2.57,2.58,2.55,2.56,1520199.0
2015-12-18 09:30:00,2.51,2.55,2.48,2.51,3445058.0,2.51,2.55,2.48,2.51,3445058.0
2015-12-18 10:00:00,2.5,2.51,2.45,2.48,1343812.0,2.5,2.51,2.45,2.48,1343812.0
2015-12-18 10:30:00,2.48,2.5,2.46,2.5,877147.0,2.48,2.5,2.46,2.5,877147.0
2015-12-18 11:00:00,2.5,2.5,2.47,2.47,186426.0,2.5,2.5,2.47,2.47,186426.0
2015-12-18 11:30:00,2.48,2.48,2.47,2.47,178016.0,2.48,2.48,2.47,2.47,178016.0
2015-12-18 12:00:00,2.48,2.48,2.45,2.45,410294.0,2.48,2.48,2.45,2.45,410294.0
2015-12-18 12:30:00,2.46,2.46,2.42,2.44,1507084.0,2.46,2.46,2.42,2.44,1507084.0
2015-12-18 13:00:00,2.44,2.45,2.42,2.43,814540.0,2.44,2.45,2.42,2.43,814540.0
2015-12-18 13:30:00,2.43,2.44,2.42,2.44,284178.0,2.43,2.44,2.42,2.44,284178.0
2015-12-18 14:00:00,2.44,2.45,2.43,2.44,617573.0,2.44,2.45,2.43,2.44,617573.0
2015-12-18 14:30:00,2.44,2.45,2.44,2.45,138965.0,2.44,2.45,2.44,2.45,138965.0
2015-12-18 15:00:00,2.44,2.45,2.43,2.45,779759.0,2.44,2.45,2.43,2.45,779759.0
2015-12-18 15:30:00,2.45,2.45,2.44,2.45,1160663.0,2.45,2.45,2.44,2.45,1160663.0
2015-12-21 09:30:00,2.47,2.51,2.43,2.47,1182573.0,2.47,2.51,2.43,2.47,1182573.0
2015-12-21 10:00:00,2.47,2.51,2.46,2.49,1187796.0,2.47,2.51,2.46,2.49,1187796.0
2015-12-21 10:30:00,2.5,2.51,2.47,2.48,386230.0,2.5,2.51,2.47,2.48,386230.0
2015-12-21 11:00:00,2.47,2.49,2.46,2.48,329424.0,2.47,2.49,2.46,2.48,329424.0
2015-12-21 11:30:00,2.48,2.48,2.46,2.48,250507.0,2.48,2.48,2.46,2.48,250507.0
2015-12-21 12:00:00,2.48,2.5,2.47,2.49,323239.0,2.48,2.5,2.47,2.49,323239.0
2015-12-21 12:30:00,2.49,2.49,2.48,2.48,132359.0,2.49,2.49,2.48,2.48,132359.0
2015-12-21 13:00:00,2.48,2.49,2.48,2.49,77915.0,2.48,2.49,2.48,2.49,77915.0
2015-12-21 13:30:00,2.49,2.51,2.48,2.5,442265.0,2.49,2.51,2.48,2.5,442265.0
2015-12-21 14:00:00,2.5,2.51,2.5,2.51,182670.0,2.5,2.51,2.5,2.51,182670.0
2015-12-21 14:30:00,2.5,2.51,2.5,2.51,323134.0,2.5,2.51,2.5,2.51,323134.0
2015-12-21 15:00:00,2.51,2.51,2.5,2.5,192889.0,2.51,2.51,2.5,2.5,192889.0
2015-12-21 15:30:00,2.5,2.53,2.49,2.53,1273584.0,2.5,2.53,2.49,2.53,1273584.0
2015-12-22 09:30:00,2.55,2.6,2.54,2.6,2235023.0,2.55,2.6,2.54,2.6,2235023.0
2015-12-22 10:00:00,2.6,2.6,2.57,2.57,699586.0,2.6,2.6,2.57,2.57,699586.0
2015-12-22 10:30:00,2.58,2.58,2.57,2.58,228161.0,2.58,2.58,2.57,2.58,228161.0
2015-12-22 11:00:00,2.58,2.59,2.57,2.58,595714.0,2.58,2.59,2.57,2.58,595714.0
2015-12-22 11:30:00,2.58,2.59,2.58,2.58,366441.0,2.58,2.59,2.58,2.58,366441.0
2015-12-22 12:00:00,2.59,2.59,2.58,2.58,284143.0,2.59,2.59,2.58,2.58,284143.0
2015-12-22 12:30:00,2.58,2.61,2.58,2.61,1217972.0,2.58,2.61,2.58,2.61,1217972.0
2015-12-22 13:00:00,2.6,2.62,2.6,2.61,837432.0,2.6,2.62,2.6,2.61,837432.0
2015-12-22 13:30:00,2.62,2.62,2.61,2.62,209069.0,2.62,2.62,2.61,2.62,209069.0
2015-12-22 14:00:00,2.62,2.65,2.61,2.64,1978138.0,2.62,2.65,2.61,2.64,1978138.0
2015-12-22 14:30:00,2.63,2.69,2.63,2.69,1257115.0,2.63,2.69,2.63,2.69,1257115.0
2015-12-22 15:00:00,2.69,2.76,2.68,2.76,3477888.0,2.69,2.76,2.68,2.76,3477888.0
2015-12-22 15:30:00,2.76,2.78,2.73,2.77,5975375.0,2.76,2.78,2.73,2.77,5975375.0
2015-12-23 09:30:00,2.76,2.84,2.75,2.8,5133980.0,2.76,2.84,2.75,2.8,5133980.0
2015-12-23 10:00:00,2.8,2.84,2.77,2.83,2960253.0,2.8,2.84,2.77,2.83,2960253.0
2015-12-23 10:30:00,2.83,2.85,2.82,2.83,2682481.0,2.83,2.85,2.82,2.83,2682481.0
2015-12-23 11:00:00,2.83,2.89,2.81,2.87,2161915.0,2.83,2.89,2.81,2.87,2161915.0
2015-12-23 11:30:00,2.87,2.92,2.86,2.91,3260298.0,2.87,2.92,2.86,2.91,3260298.0
2015-12-23 12:00:00,2.91,2.94,2.9,2.91,2042851.0,2.91,2.94,2.9,2.91,2042851.0
2015-12-23 12:30:00,2.91,2.91,2.83,2.83,1349716.0,2.91,2.91,2.83,2.83,1349716.0
2015-12-23 13:00:00,2.83,2.86,2.83,2.83,1575099.0,2.83,2.86,2.83,2.83,1575099.0
2015-12-23 13:30:00,2.83,2.86,2.83,2.84,985065.0,2.83,2.86,2.83,2.84,985065.0
2015-12-23 14:00:00,2.84,2.86,2.83,2.85,1168181.0,2.84,2.86,2.83,2.85,1168181.0
2015-12-23 14:30:00,2.86,2.88,2.85,2.86,712131.0,2.86,2.88,2.85,2.86,712131.0
2015-12-23 15:00:00,2.87,2.87,2.83,2.85,1044976.0,2.87,2.87,2.83,2.85,1044976.0
2015-12-23 15:30:00,2.85,2.86,2.79,2.83,3506698.0,2.85,2.86,2.79,2.83,3506698.0
2015-12-24 09:30:00,2.88,2.93,2.87,2.92,1846580.0,2.88,2.93,2.87,2.92,1846580.0
2015-12-24 10:00:00,2.92,2.95,2.9,2.92,1301609.0,2.92,2.95,2.9,2.92,1301609.0
2015-12-24 10:30:00,2.93,2.98,2.92,2.94,1881458.0,2.93,2.98,2.92,2.94,1881458.0
2015-12-24 11:00:00,2.94,2.98,2.93,2.97,1065409.0,2.94,2.98,2.93,2.97,1065409.0
2015-12-24 11:30:00,2.98,2.99,2.95,2.97,1257808.0,2.98,2.99,2.95,2.97,1257808.0
2015-12-24 12:00:00,2.96,3.0,2.96,2.99,2388705.0,2.96,3.0,2.96,2.99,2388705.0
2015-12-24 12:30:00,2.99,2.99,2.91,2.92,1799069.0,2.99,2.99,2.91,2.92,1799069.0
2015-12-28 09:30:00,2.91,2.96,2.86,2.92,2101953.0,2.91,2.96,2.86,2.92,2101953.0
2015-12-28 10:00:00,2.92,2.93,2.86,2.9,1338377.0,2.92,2.93,2.86,2.9,1338377.0
2015-12-28 10:30:00,2.89,2.93,2.88,2.9,886770.0,2.89,2.93,2.88,2.9,886770.0
2015-12-28 11:00:00,2.9,2.91,2.88,2.91,580709.0,2.9,2.91,2.88,2.91,580709.0
2015-12-28 11:30:00,2.91,2.93,2.9,2.91,448997.0,2.91,2.93,2.9,2.91,448997.0
2015-12-28 12:00:00,2.91,2.92,2.9,2.92,359239.0,2.91,2.92,2.9,2.92,359239.0
2015-12-28 12:30:00,2.92,2.95,2.91,2.95,1079069.0,2.92,2.95,2.91,2.95,1079069.0
2015-12-28 13:00:00,2.95,2.98,2.94,2.96,1353530.0,2.95,2.98,2.94,2.96,1353530.0
2015-12-28 13:30:00,2.96,2.97,2.95,2.97,497034.0,2.96,2.97,2.95,2.97,497034.0
2015-12-28 14:00:00,2.97,2.99,2.96,2.99,978573.0,2.97,2.99,2.96,2.99,978573.0
2015-12-28 14:30:00,2.98,2.99,2.97,2.99,601847.0,2.98,2.99,2.97,2.99,601847.0
2015-12-28 15:00:00,2.99,3.02,2.98,3.01,2216882.0,2.99,3.02,2.98,3.01,2216882.0
2015-12-28 15:30:00,3.01,3.02,2.96,3.0,2690015.0,3.01,3.02,2.96,3.0,2690015.0
2015-12-29 09:30:00,3.04,3.05,3.0,3.04,1849636.0,3.04,3.05,3.0,3.04,1849636.0
2015-12-29 10:00:00,3.04,3.06,3.01,3.02,1139262.0,3.04,3.06,3.01,3.02,1139262.0
2015-12-29 10:30:00,3.02,3.03,3.0,3.0,830186.0,3.02,3.03,3.0,3.0,830186.0
2015-12-29 11:00:00,3.0,3.02,2.97,3.01,2963163.0,3.0,3.02,2.97,3.01,2963163.0
2015-12-29 11:30:00,3.0,3.02,2.99,2.99,992764.0,3.0,3.02,2.99,2.99,992764.0
2015-12-29 12:00:00,2.99,3.01,2.97,3.01,561160.0,2.99,3.01,2.97,3.01,561160.0
2015-12-29 12:30:00,3.0,3.01,3.0,3.01,227509.0,3.0,3.01,3.0,3.01,227509.0
2015-12-29 13:00:00,3.0,3.03,3.0,3.02,1027091.0,3.0,3.03,3.0,3.02,1027091.0
2015-12-29 13:30:00,3.02,3.02,3.01,3.01,322034.0,3.02,3.02,3.01,3.01,322034.0
2015-12-29 14:00:00,3.01,3.02,3.0,3.02,547313.0,3.01,3.02,3.0,3.02,547313.0
2015-12-29 14:30:00,3.02,3.03,3.01,3.02,871539.0,3.02,3.03,3.01,3.02,871539.0
2015-12-29 15:00:00,3.02,3.02,3.0,3.01,670036.0,3.02,3.02,3.0,3.01,670036.0
2015-12-29 15:30:00,3.02,3.02,2.99,3.0,2387535.0,3.02,3.02,2.99,3.0,2387535.0
2015-12-30 09:30:00,2.99,3.04,2.99,3.03,1240254.0,2.99,3.04,2.99,3.03,1240254.0
2015-12-30 10:00:00,3.03,3.03,2.97,2.97,578463.0,3.03,3.03,2.97,2.97,578463.0
2015-12-30 10:30:00,2.98,3.0,2.97,3.0,647170.0,2.98,3.0,2.97,3.0,647170.0
2015-12-30 11:00:00,2.99,3.0,2.96,2.97,1040502.0,2.99,3.0,2.96,2.97,1040502.0
2015-12-30 11:30:00,2.98,2.98,2.94,2.95,564835.0,2.98,2.98,2.94,2.95,564835.0
2015-12-30 12:00:00,2.94,2.96,2.93,2.96,533062.0,2.94,2.96,2.93,2.96,533062.0
2015-12-30 12:30:00,2.96,2.96,2.94,2.96,522080.0,2.96,2.96,2.94,2.96,522080.0
2015-12-30 13:00:00,2.95,2.96,2.94,2.96,528615.0,2.95,2.96,2.94,2.96,528615.0
2015-12-30 13:30:00,2.95,2.98,2.95,2.98,350849.0,2.95,2.98,2.95,2.98,350849.0
2015-12-30 14:00:00,2.98,2.98,2.95,2.96,331282.0,2.98,2.98,2.95,2.96,331282.0
2015-12-30 14:30:00,2.97,2.97,2.96,2.96,242027.0,2.97,2.97,2.96,2.96,242027.0
2015-12-30 15:00:00,2.97,2.98,2.96,2.98,639148.0,2.97,2.98,2.96,2.98,639148.0
2015-12-30 15:30:00,2.98,2.98,2.95,2.98,1778408.0,2.98,2.98,2.95,2.98,1778408.0
2015-12-31 09:30:00,2.97,3.01,2.95,2.97,1118779.0,2.97,3.01,2.95,2.97,1118779.0
2015-12-31 10:00:00,2.97,2.98,2.92,2.95,1209308.0,2.97,2.98,2.92,2.95,1209308.0
2015-12-31 10:30:00,2.94,2.95,2.89,2.93,1209067.0,2.94,2.95,2.89,2.93,1209067.0
2015-12-31 11:00:00,2.93,2.93,2.9,2.9,495009.0,2.93,2.93,2.9,2.9,495009.0
2015-12-31 11:30:00,2.9,2.94,2.9,2.94,396578.0,2.9,2.94,2.9,2.94,396578.0
2015-12-31 12:00:00,2.94,2.94,2.93,2.94,286778.0,2.94,2.94,2.93,2.94,286778.0
2015-12-31 12:30:00,2.94,2.94,2.93,2.94,178278.0,2.94,2.94,2.93,2.94,178278.0
2015-12-31 13:00:00,2.94,2.94,2.92,2.93,307948.0,2.94,2.94,2.92,2.93,307948.0
2015-12-31 13:30:00,2.94,2.94,2.91,2.94,472176.0,2.94,2.94,2.91,2.94,472176.0
2015-12-31 14:00:00,2.94,2.94,2.91,2.92,499073.0,2.94,2.94,2.91,2.92,499073.0
2015-12-31 14:30:00,2.92,2.92,2.91,2.92,272041.0,2.92,2.92,2.91,2.92,272041.0
2015-12-31 15:00:00,2.92,2.92,2.91,2.91,463259.0,2.92,2.92,2.91,2.91,463259.0
2015-12-31 15:30:00,2.92,2.92,2.87,2.87,3118162.0,2.92,2.92,2.87,2.87,3118162.0
2016-01-04 09:30:00,2.77,2.82,2.72,2.77,2830168.0,2.77,2.82,2.72,2.77,2830168.0
2016-01-04 10:00:00,2.77,2.77,2.68,2.7,3182859.0,2.77,2.77,2.68,2.7,3182859.0
2016-01-04 10:30:00,2.7,2.7,2.64,2.64,7820047.0,2.7,2.7,2.64,2.64,7820047.0
2016-01-04 11:00:00,2.65,2.68,2.63,2.66,1915032.0,2.65,2.68,2.63,2.66,1915032.0
2016-01-04 11:30:00,2.65,2.67,2.63,2.64,1412442.0,2.65,2.67,2.63,2.64,1412442.0
2016-01-04 12:00:00,2.63,2.72,2.63,2.71,1723237.0,2.63,2.72,2.63,2.71,1723237.0
2016-01-04 12:30:00,2.72,2.79,2.7,2.74,1813402.0,2.72,2.79,2.7,2.74,1813402.0
2016-01-04 13:00:00,2.74,2.78,2.73,2.77,1538841.0,2.74,2.78,2.73,2.77,1538841.0
2016-01-04 13:30:00,2.77,2.78,2.73,2.74,1117869.0,2.77,2.78,2.73,2.74,1117869.0
2016-01-04 14:00:00,2.74,2.75,2.71,2.74,1342507.0,2.74,2.75,2.71,2.74,1342507.0
2016-01-04 14:30:00,2.75,2.77,2.73,2.75,1247887.0,2.75,2.77,2.73,2.75,1247887.0
2016-01-04 15:00:00,2.76,2.79,2.74,2.78,1484372.0,2.76,2.79,2.74,2.78,1484372.0
2016-01-04 15:30:00,2.77,2.78,2.76,2.77,3130951.0,2.77,2.78,2.76,2.77,3130951.0
2016-01-05 09:30:00,2.77,2.8,2.73,2.77,1360222.0,2.77,2.8,2.73,2.77,1360222.0
2016-01-05 10:00:00,2.77,2.78,2.71,2.73,1260144.0,2.77,2.78,2.71,2.73,1260144.0
2016-01-05 10:30:00,2.72,2.73,2.68,2.7,1197464.0,2.72,2.73,2.68,2.7,1197464.0
2016-01-05 11:00:00,2.7,2.72,2.67,2.69,1377018.0,2.7,2.72,2.67,2.69,1377018.0
2016-01-05 11:30:00,2.7,2.73,2.69,2.7,425958.0,2.7,2.73,2.69,2.7,425958.0
2016-01-05 12:00:00,2.7,2.71,2.67,2.68,501968.0,2.7,2.71,2.67,2.68,501968.0
2016-01-05 12:30:00,2.67,2.69,2.67,2.68,592198.0,2.67,2.69,2.67,2.68,592198.0
2016-01-05 13:00:00,2.68,2.68,2.64,2.67,1128484.0,2.68,2.68,2.64,2.67,1128484.0
2016-01-05 13:30:00,2.67,2.71,2.66,2.7,622758.0,2.67,2.71,2.66,2.7,622758.0
2016-01-05 14:00:00,2.7,2.75,2.69,2.74,1161932.0,2.7,2.75,2.69,2.74,1161932.0
2016-01-05 14:30:00,2.74,2.75,2.72,2.74,472994.0,2.74,2.75,2.72,2.74,472994.0
2016-01-05 15:00:00,2.74,2.74,2.7,2.73,985008.0,2.74,2.74,2.7,2.73,985008.0
2016-01-05 15:30:00,2.73,2.75,2.72,2.75,1375047.0,2.73,2.75,2.72,2.75,1375047.0
2016-01-06 09:30:00,2.66,2.69,2.62,2.65,1527033.0,2.66,2.69,2.62,2.65,1527033.0
2016-01-06 10:00:00,2.66,2.71,2.65,2.68,1980217.0,2.66,2.71,2.65,2.68,1980217.0
2016-01-06 10:30:00,2.68,2.7,2.68,2.69,483119.0,2.68,2.7,2.68,2.69,483119.0
2016-01-06 11:00:00,2.69,2.71,2.67,2.68,988375.0,2.69,2.71,2.67,2.68,988375.0
2016-01-06 11:30:00,2.69,2.69,2.65,2.66,1150406.0,2.69,2.69,2.65,2.66,1150406.0
2016-01-06 12:00:00,2.66,2.66,2.63,2.63,1109847.0,2.66,2.66,2.63,2.63,1109847.0
2016-01-06 12:30:00,2.63,2.64,2.61,2.61,1144405.0,2.63,2.64,2.61,2.61,1144405.0
2016-01-06 13:00:00,2.62,2.62,2.55,2.56,1799820.0,2.62,2.62,2.55,2.56,1799820.0
2016-01-06 13:30:00,2.55,2.55,2.47,2.51,2793300.0,2.55,2.55,2.47,2.51,2793300.0
2016-01-06 14:00:00,2.5,2.58,2.5,2.54,1696151.0,2.5,2.58,2.5,2.54,1696151.0
2016-01-06 14:30:00,2.54,2.55,2.47,2.48,1868560.0,2.54,2.55,2.47,2.48,1868560.0
2016-01-06 15:00:00,2.48,2.5,2.47,2.5,1606538.0,2.48,2.5,2.47,2.5,1606538.0
2016-01-06 15:30:00,2.5,2.51,2.49,2.5,3421955.0,2.5,2.51,2.49,2.5,3421955.0
2016-01-07 09:30:00,2.43,2.48,2.39,2.43,2306977.0,2.43,2.48,2.39,2.43,2306977.0
2016-01-07 10:00:00,2.44,2.44,2.34,2.38,3315848.0,2.44,2.44,2.34,2.38,3315848.0
2016-01-07 10:30:00,2.38,2.41,2.37,2.39,2194247.0,2.38,2.41,2.37,2.39,2194247.0
2016-01-07 11:00:00,2.39,2.39,2.36,2.38,1504338.0,2.39,2.39,2.36,2.38,1504338.0
2016-01-07 11:30:00,2.38,2.39,2.37,2.37,544384.0,2.38,2.39,2.37,2.37,544384.0
2016-01-07 12:00:00,2.37,2.38,2.35,2.37,1892616.0,2.37,2.38,2.35,2.37,1892616.0
2016-01-07 12:30:00,2.38,2.39,2.37,2.38,980018.0,2.38,2.39,2.37,2.38,980018.0
2016-01-07 13:00:00,2.38,2.38,2.37,2.38,380904.0,2.38,2.38,2.37,2.38,380904.0
2016-01-07 13:30:00,2.38,2.38,2.35,2.35,755824.0,2.38,2.38,2.35,2.35,755824.0
2016-01-07 14:00:00,2.36,2.36,2.34,2.34,684505.0,2.36,2.36,2.34,2.34,684505.0
2016-01-07 14:30:00,2.35,2.35,2.33,2.33,1225709.0,2.35,2.35,2.33,2.33,1225709.0
2016-01-07 15:00:00,2.33,2.34,2.26,2.27,2354399.0,2.33,2.34,2.26,2.27,2354399.0
2016-01-07 15:30:00,2.26,2.28,2.26,2.27,3128251.0,2.26,2.28,2.26,2.27,3128251.0
2016-01-08 09:30:00,2.36,2.43,2.35,2.38,2285461.0,2.36,2.43,2.35,2.38,2285461.0
2016-01-08 10:00:00,2.37,2.38,2.3,2.32,1791532.0,2.37,2.38,2.3,2.32,1791532.0
2016-01-08 10:30:00,2.31,2.33,2.23,2.24,2429581.0,2.31,2.33,2.23,2.24,2429581.0
2016-01-08 11:00:00,2.23,2.24,2.1,2.15,5507325.0,2.23,2.24,2.1,2.15,5507325.0
2016-01-08 11:30:00,2.14,2.18,2.13,2.14,2238984.0,2.14,2.18,2.13,2.14,2238984.0
2016-01-08 12:00:00,2.14,2.24,2.14,2.24,1833810.0,2.14,2.24,2.14,2.24,1833810.0
2016-01-08 12:30:00,2.24,2.24,2.17,2.18,1109339.0,2.24,2.24,2.17,2.18,1109339.0
2016-01-08 13:00:00,2.18,2.19,2.14,2.16,2005754.0,2.18,2.19,2.14,2.16,2005754.0
2016-01-08 13:30:00,2.17,2.2,2.14,2.16,1314816.0,2.17,2.2,2.14,2.16,1314816.0
2016-01-08 14:00:00,2.16,2.18,2.13,2.14,1798430.0,2.16,2.18,2.13,2.14,1798430.0
2016-01-08 14:30:00,2.14,2.16,2.12,2.14,1063725.0,2.14,2.16,2.12,2.14,1063725.0
2016-01-08 15:00:00,2.14,2.17,2.13,2.15,1336212.0,2.14,2.17,2.13,2.15,1336212.0
2016-01-08 15:30:00,2.16,2.16,2.12,2.12,4449633.0,2.16,2.16,2.12,2.12,4449633.0
2016-01-11 09:30:00,2.16,2.18,2.12,2.15,1381575.0,2.16,2.18,2.12,2.15,1381575.0
2016-01-11 10:00:00,2.15,2.2,2.13,2.2,1466786.0,2.15,2.2,2.13,2.2,1466786.0
2016-01-11 10:30:00,2.2,2.24,2.19,2.23,2317347.0,2.2,2.24,2.19,2.23,2317347.0
2016-01-11 11:00:00,2.23,2.25,2.21,2.24,1823455.0,2.23,2.25,2.21,2.24,1823455.0
2016-01-11 11:30:00,2.25,2.33,2.24,2.29,1681294.0,2.25,2.33,2.24,2.29,1681294.0
2016-01-11 12:00:00,2.29,2.31,2.27,2.29,976339.0,2.29,2.31,2.27,2.29,976339.0
2016-01-11 12:30:00,2.29,2.33,2.28,2.3,719480.0,2.29,2.33,2.28,2.3,719480.0
2016-01-11 13:00:00,2.3,2.31,2.27,2.27,502519.0,2.3,2.31,2.27,2.27,502519.0
2016-01-11 13:30:00,2.27,2.29,2.24,2.24,626913.0,2.27,2.29,2.24,2.24,626913.0
2016-01-11 14:00:00,2.24,2.29,2.23,2.25,1061570.0,2.24,2.29,2.23,2.25,1061570.0
2016-01-11 14:30:00,2.25,2.27,2.24,2.25,624229.0,2.25,2.27,2.24,2.25,624229.0
2016-01-11 15:00:00,2.25,2.3,2.22,2.27,1546962.0,2.25,2.3,2.22,2.27,1546962.0
2016-01-11 15:30:00,2.27,2.36,2.27,2.34,4211286.0,2.27,2.36,2.27,2.34,4211286.0
2016-01-12 09:30:00,2.39,2.41,2.36,2.37,2566286.0,2.39,2.41,2.36,2.37,2566286.0
2016-01-12 10:00:00,2.37,2.46,2.36,2.46,1919811.0,2.37,2.46,2.36,2.46,1919811.0
2016-01-12 10:30:00,2.46,2.46,2.39,2.43,1655720.0,2.46,2.46,2.39,2.43,1655720.0
2016-01-12 11:00:00,2.43,2.43,2.39,2.41,962867.0,2.43,2.43,2.39,2.41,962867.0
2016-01-12 11:30:00,2.41,2.42,2.38,2.39,997229.0,2.41,2.42,2.38,2.39,997229.0
2016-01-12 12:00:00,2.38,2.39,2.35,2.37,1113834.0,2.38,2.39,2.35,2.37,1113834.0
2016-01-12 12:30:00,2.37,2.37,2.32,2.35,881670.0,2.37,2.37,2.32,2.35,881670.0
2016-01-12 13:00:00,2.34,2.35,2.28,2.31,1695317.0,2.34,2.35,2.28,2.31,1695317.0
2016-01-12 13:30:00,2.31,2.36,2.31,2.35,528032.0,2.31,2.36,2.31,2.35,528032.0
2016-01-12 14:00:00,2.34,2.36,2.32,2.34,983884.0,2.34,2.36,2.32,2.34,983884.0
2016-01-12 14:30:00,2.35,2.38,2.34,2.37,637616.0,2.35,2.38,2.34,2.37,637616.0
2016-01-12 15:00:00,2.37,2.4,2.35,2.38,1283682.0,2.37,2.4,2.35,2.38,1283682.0
2016-01-12 15:30:00,2.38,2.4,2.36,2.4,1777202.0,2.38,2.4,2.36,2.4,1777202.0
2016-01-13 09:30:00,2.4,2.45,2.4,2.41,891795.0,2.4,2.45,2.4,2.41,891795.0
2016-01-13 10:00:00,2.42,2.43,2.35,2.36,1508469.0,2.42,2.43,2.35,2.36,1508469.0
2016-01-13 10:30:00,2.36,2.37,2.33,2.35,1076657.0,2.36,2.37,2.33,2.35,1076657.0
2016-01-13 11:00:00,2.35,2.36,2.32,2.34,572792.0,2.35,2.36,2.32,2.34,572792.0
2016-01-13 11:30:00,2.34,2.36,2.32,2.34,294761.0,2.34,2.36,2.32,2.34,294761.0
2016-01-13 12:00:00,2.34,2.35,2.32,2.33,382553.0,2.34,2.35,2.32,2.33,382553.0
2016-01-13 12:30:00,2.33,2.34,2.29,2.29,415929.0,2.33,2.34,2.29,2.29,415929.0
2016-01-13 13:00:00,2.29,2.31,2.25,2.25,779119.0,2.29,2.31,2.25,2.25,779119.0
2016-01-13 13:30:00,2.26,2.27,2.21,2.21,1111515.0,2.26,2.27,2.21,2.21,1111515.0
2016-01-13 14:00:00,2.21,2.25,2.21,2.24,746325.0,2.21,2.25,2.21,2.24,746325.0
2016-01-13 14:30:00,2.24,2.29,2.22,2.27,1080990.0,2.24,2.29,2.22,2.27,1080990.0
2016-01-13 15:00:00,2.27,2.31,2.25,2.29,858863.0,2.27,2.31,2.25,2.29,858863.0
2016-01-13 15:30:00,2.28,2.28,2.22,2.26,2234628.0,2.28,2.28,2.22,2.26,2234628.0
2016-01-14 09:30:00,2.29,2.3,2.21,2.23,984461.0,2.29,2.3,2.21,2.23,984461.0
2016-01-14 10:00:00,2.24,2.32,2.22,2.31,1364166.0,2.24,2.32,2.22,2.31,1364166.0
2016-01-14 10:30:00,2.32,2.33,2.28,2.28,961103.0,2.32,2.33,2.28,2.28,961103.0
2016-01-14 11:00:00,2.28,2.29,2.24,2.27,716742.0,2.28,2.29,2.24,2.27,716742.0
2016-01-14 11:30:00,2.27,2.29,2.25,2.29,387167.0,2.27,2.29,2.25,2.29,387167.0
2016-01-14 12:00:00,2.29,2.31,2.27,2.31,485128.0,2.29,2.31,2.27,2.31,485128.0
2016-01-14 12:30:00,2.31,2.34,2.28,2.29,704560.0,2.31,2.34,2.28,2.29,704560.0
2016-01-14 13:00:00,2.3,2.34,2.29,2.32,664208.0,2.3,2.34,2.29,2.32,664208.0
2016-01-14 13:30:00,2.32,2.35,2.29,2.32,658542.0,2.32,2.35,2.29,2.32,658542.0
2016-01-14 14:00:00,2.32,2.32,2.24,2.27,1375484.0,2.32,2.32,2.24,2.27,1375484.0
2016-01-14 14:30:00,2.27,2.29,2.26,2.29,411242.0,2.27,2.29,2.26,2.29,411242.0
2016-01-14 15:00:00,2.29,2.3,2.23,2.23,1090337.0,2.29,2.3,2.23,2.23,1090337.0
2016-01-14 15:30:00,2.23,2.25,2.21,2.21,4444375.0,2.23,2.25,2.21,2.21,4444375.0
2016-01-15 09:30:00,2.1,2.13,1.99,2.08,5601913.0,2.1,2.13,1.99,2.08,5601913.0
2016-01-15 10:00:00,2.08,2.1,2.05,2.07,1360580.0,2.08,2.1,2.05,2.07,1360580.0
2016-01-15 10:30:00,2.07,2.09,2.05,2.05,1177774.0,2.07,2.09,2.05,2.05,1177774.0
2016-01-15 11:00:00,2.05,2.06,2.01,2.05,2275147.0,2.05,2.06,2.01,2.05,2275147.0
2016-01-15 11:30:00,2.05,2.08,2.03,2.06,1315925.0,2.05,2.08,2.03,2.06,1315925.0
2016-01-15 12:00:00,2.06,2.08,2.04,2.04,612709.0,2.06,2.08,2.04,2.04,612709.0
2016-01-15 12:30:00,2.04,2.06,2.03,2.04,951329.0,2.04,2.06,2.03,2.04,951329.0
2016-01-15 13:00:00,2.04,2.05,2.01,2.02,1052360.0,2.04,2.05,2.01,2.02,1052360.0
2016-01-15 13:30:00,2.02,2.05,2.02,2.03,542114.0,2.02,2.05,2.02,2.03,542114.0
2016-01-15 14:00:00,2.03,2.04,2.02,2.02,758781.0,2.03,2.04,2.02,2.02,758781.0
2016-01-15 14:30:00,2.03,2.05,2.02,2.04,759674.0,2.03,2.05,2.02,2.04,759674.0
2016-01-15 15:00:00,2.04,2.05,2.01,2.02,1630473.0,2.04,2.05,2.01,2.02,1630473.0
2016-01-15 15:30:00,2.03,2.03,2.02,2.02,1900632.0,2.03,2.03,2.02,2.02,1900632.0
2016-01-19 09:30:00,2.08,2.11,2.02,2.04,2613585.0,2.08,2.11,2.02,2.04,2613585.0
2016-01-19 10:00:00,2.05,2.05,2.03,2.04,883146.0,2.05,2.05,2.03,2.04,883146.0
2016-01-19 10:30:00,2.05,2.05,2.0,2.0,1124411.0,2.05,2.05,2.0,2.0,1124411.0
2016-01-19 11:00:00,2.0,2.03,1.99,1.99,1311851.0,2.0,2.03,1.99,1.99,1311851.0
2016-01-19 11:30:00,1.99,2.0,1.96,1.96,1122366.0,1.99,2.0,1.96,1.96,1122366.0
2016-01-19 12:00:00,1.96,1.99,1.96,1.99,1099413.0,1.96,1.99,1.96,1.99,1099413.0
2016-01-19 12:30:00,1.99,1.99,1.98,1.99,399601.0,1.99,1.99,1.98,1.99,399601.0
2016-01-19 13:00:00,1.98,1.99,1.96,1.96,648160.0,1.98,1.99,1.96,1.96,648160.0
2016-01-19 13:30:00,1.96,1.99,1.96,1.97,915932.0,1.96,1.99,1.96,1.97,915932.0
2016-01-19 14:00:00,1.97,1.98,1.93,1.95,1169331.0,1.97,1.98,1.93,1.95,1169331.0
2016-01-19 14:30:00,1.95,1.95,1.93,1.94,548188.0,1.95,1.95,1.93,1.94,548188.0
2016-01-19 15:00:00,1.94,1.94,1.9,1.93,1739293.0,1.94,1.94,1.9,1.93,1739293.0
2016-01-19 15:30:00,1.93,1.95,1.92,1.94,4027546.0,1.93,1.95,1.92,1.94,4027546.0
2016-01-20 09:30:00,1.81,1.95,1.8,1.93,5128638.0,1.81,1.95,1.8,1.93,5128638.0
2016-01-20 10:00:00,1.92,1.93,1.88,1.89,3415069.0,1.92,1.93,1.88,1.89,3415069.0
2016-01-20 10:30:00,1.89,1.9,1.85,1.85,2112323.0,1.89,1.9,1.85,1.85,2112323.0
2016-01-20 11:00:00,1.85,1.86,1.82,1.82,1365610.0,1.85,1.86,1.82,1.82,1365610.0
2016-01-20 11:30:00,1.82,1.85,1.81,1.81,1364893.0,1.82,1.85,1.81,1.81,1364893.0
2016-01-20 12:00:00,1.82,1.82,1.79,1.8,1220232.0,1.82,1.82,1.79,1.8,1220232.0
2016-01-20 12:30:00,1.8,1.83,1.79,1.83,1285652.0,1.8,1.83,1.79,1.83,1285652.0
2016-01-20 13:00:00,1.83,1.83,1.75,1.76,3129940.0,1.83,1.83,1.75,1.76,3129940.0
2016-01-20 13:30:00,1.76,1.86,1.75,1.85,1340186.0,1.76,1.86,1.75,1.85,1340186.0
2016-01-20 14:00:00,1.84,1.85,1.79,1.8,1632565.0,1.84,1.85,1.79,1.8,1632565.0
2016-01-20 14:30:00,1.79,1.8,1.79,1.8,436278.0,1.79,1.8,1.79,1.8,436278.0
2016-01-20 15:00:00,1.8,1.87,1.79,1.87,1675619.0,1.8,1.87,1.79,1.87,1675619.0
2016-01-20 15:30:00,1.87,1.88,1.79,1.79,4331975.0,1.87,1.88,1.79,1.79,4331975.0
2016-01-21 09:30:00,1.82,1.87,1.81,1.87,2526378.0,1.82,1.87,1.81,1.87,2526378.0
2016-01-21 10:00:00,1.86,2.18,1.86,2.13,7232908.0,1.86,2.18,1.86,2.13,7232908.0
2016-01-21 10:30:00,2.14,2.15,2.05,2.07,2644618.0,2.14,2.15,2.05,2.07,2644618.0
2016-01-21 11:00:00,2.07,2.1,2.07,2.08,1437613.0,2.07,2.1,2.07,2.08,1437613.0
2016-01-21 11:30:00,2.08,2.1,2.07,2.08,1814093.0,2.08,2.1,2.07,2.08,1814093.0
2016-01-21 12:00:00,2.08,2.09,2.05,2.06,861049.0,2.08,2.09,2.05,2.06,861049.0
2016-01-21 12:30:00,2.06,2.06,2.03,2.03,921743.0,2.06,2.06,2.03,2.03,921743.0
2016-01-21 13:00:00,2.03,2.08,2.03,2.06,985962.0,2.03,2.08,2.03,2.06,985962.0
2016-01-21 13:30:00,2.07,2.07,2.03,2.04,1375828.0,2.07,2.07,2.03,2.04,1375828.0
2016-01-21 14:00:00,2.04,2.07,2.03,2.06,1022163.0,2.04,2.07,2.03,2.06,1022163.0
2016-01-21 14:30:00,2.06,2.09,2.05,2.08,931149.0,2.06,2.09,2.05,2.08,931149.0
2016-01-21 15:00:00,2.08,2.09,2.06,2.08,741739.0,2.08,2.09,2.06,2.08,741739.0
2016-01-21 15:30:00,2.08,2.1,2.07,2.08,2825455.0,2.08,2.1,2.07,2.08,2825455.0
2016-01-22 09:30:00,2.11,2.17,1.98,2.04,4259455.0,2.11,2.17,1.98,2.04,4259455.0
2016-01-22 10:00:00,2.04,2.05,2.0,2.02,1674646.0,2.04,2.05,2.0,2.02,1674646.0
2016-01-22 10:30:00,2.03,2.03,1.98,1.99,1377676.0,2.03,2.03,1.98,1.99,1377676.0
2016-01-22 11:00:00,2.0,2.03,1.98,2.02,1865738.0,2.0,2.03,1.98,2.02,1865738.0
2016-01-22 11:30:00,2.02,2.03,2.01,2.02,698240.0,2.02,2.03,2.01,2.02,698240.0
2016-01-22 12:00:00,2.02,2.03,2.0,2.0,693761.0,2.02,2.03,2.0,2.0,693761.0
2016-01-22 12:30:00,2.0,2.03,2.0,2.02,716592.0,2.0,2.03,2.0,2.02,716592.0
2016-01-22 13:00:00,2.01,2.02,2.0,2.02,540659.0,2.01,2.02,2.0,2.02,540659.0
2016-01-22 13:30:00,2.02,2.03,2.01,2.01,430848.0,2.02,2.03,2.01,2.01,430848.0
2016-01-22 14:00:00,2.02,2.02,2.01,2.02,420921.0,2.02,2.02,2.01,2.02,420921.0
2016-01-22 14:30:00,2.02,2.02,2.01,2.02,401035.0,2.02,2.02,2.01,2.02,401035.0
2016-01-22 15:00:00,2.02,2.02,2.01,2.02,253067.0,2.02,2.02,2.01,2.02,253067.0
2016-01-22 15:30:00,2.02,2.02,2.01,2.02,1992767.0,2.02,2.02,2.01,2.02,1992767.0
2016-01-25 09:30:00,2.01,2.14,2.01,2.14,2301270.0,2.01,2.14,2.01,2.14,2301270.0
2016-01-25 10:00:00,2.13,2.15,2.09,2.13,1320713.0,2.13,2.15,2.09,2.13,1320713.0
2016-01-25 10:30:00,2.13,2.13,2.06,2.06,577734.0,2.13,2.13,2.06,2.06,577734.0
2016-01-25 11:00:00,2.06,2.1,2.06,2.1,497296.0,2.06,2.1,2.06,2.1,497296.0
2016-01-25 11:30:00,2.1,2.11,2.08,2.1,716322.0,2.1,2.11,2.08,2.1,716322.0
2016-01-25 12:00:00,2.1,2.1,2.09,2.1,257132.0,2.1,2.1,2.09,2.1,257132.0
2016-01-25 12:30:00,2.1,2.12,2.09,2.1,1081803.0,2.1,2.12,2.09,2.1,1081803.0
2016-01-25 13:00:00,2.11,2.14,2.1,2.12,842922.0,2.11,2.14,2.1,2.12,842922.0
2016-01-25 13:30:00,2.12,2.14,2.11,2.14,905350.0,2.12,2.14,2.11,2.14,905350.0
2016-01-25 14:00:00,2.14,2.15,2.13,2.15,779517.0,2.14,2.15,2.13,2.15,779517.0
2016-01-25 14:30:00,2.15,2.15,2.14,2.15,586716.0,2.15,2.15,2.14,2.15,586716.0
2016-01-25 15:00:00,2.15,2.15,2.12,2.13,1232420.0,2.15,2.15,2.12,2.13,1232420.0
2016-01-25 15:30:00,2.13,2.13,2.12,2.13,1429931.0,2.13,2.13,2.12,2.13,1429931.0
2016-01-26 09:30:00,2.14,2.15,2.05,2.06,1664488.0,2.14,2.15,2.05,2.06,1664488.0
2016-01-26 10:00:00,2.06,2.1,2.05,2.06,872023.0,2.06,2.1,2.05,2.06,872023.0
2016-01-26 10:30:00,2.06,2.08,2.03,2.05,1027554.0,2.06,2.08,2.03,2.05,1027554.0
2016-01-26 11:00:00,2.04,2.06,2.03,2.05,661529.0,2.04,2.06,2.03,2.05,661529.0
2016-01-26 11:30:00,2.05,2.11,2.04,2.09,992661.0,2.05,2.11,2.04,2.09,992661.0
2016-01-26 12:00:00,2.1,2.1,2.08,2.08,420887.0,2.1,2.1,2.08,2.08,420887.0
2016-01-26 12:30:00,2.08,2.1,2.07,2.07,397988.0,2.08,2.1,2.07,2.07,397988.0
2016-01-26 13:00:00,2.07,2.08,2.06,2.08,557143.0,2.07,2.08,2.06,2.08,557143.0
2016-01-26 13:30:00,2.08,2.08,2.07,2.08,136320.0,2.08,2.08,2.07,2.08,136320.0
2016-01-26 14:00:00,2.07,2.09,2.07,2.09,819652.0,2.07,2.09,2.07,2.09,819652.0
2016-01-26 14:30:00,2.09,2.09,2.08,2.08,164856.0,2.09,2.09,2.08,2.08,164856.0
2016-01-26 15:00:00,2.08,2.09,2.07,2.08,470103.0,2.08,2.09,2.07,2.08,470103.0
2016-01-26 15:30:00,2.08,2.08,2.07,2.08,1786289.0,2.08,2.08,2.07,2.08,1786289.0
2016-01-27 09:30:00,2.08,2.13,2.07,2.12,1223955.0,2.08,2.13,2.07,2.12,1223955.0
2016-01-27 10:00:00,2.12,2.14,2.09,2.12,1095056.0,2.12,2.14,2.09,2.12,1095056.0
2016-01-27 10:30:00,2.13,2.18,2.11,2.15,1345751.0,2.13,2.18,2.11,2.15,1345751.0
2016-01-27 11:00:00,2.15,2.17,2.14,2.14,499411.0,2.15,2.17,2.14,2.14,499411.0
2016-01-27 11:30:00,2.15,2.16,2.14,2.16,902546.0,2.15,2.16,2.14,2.16,902546.0
2016-01-27 12:00:00,2.16,2.17,2.14,2.14,350885.0,2.16,2.17,2.14,2.14,350885.0
2016-01-27 12:30:00,2.14,2.16,2.13,2.16,435054.0,2.14,2.16,2.13,2.16,435054.0
2016-01-27 13:00:00,2.16,2.16,2.14,2.16,435186.0,2.16,2.16,2.14,2.16,435186.0
2016-01-27 13:30:00,2.15,2.18,2.15,2.18,801637.0,2.15,2.18,2.15,2.18,801637.0
2016-01-27 14:00:00,2.17,2.18,2.13,2.16,740948.0,2.17,2.18,2.13,2.16,740948.0
2016-01-27 14:30:00,2.15,2.17,2.13,2.15,403862.0,2.15,2.17,2.13,2.15,403862.0
2016-01-27 15:00:00,2.15,2.15,2.12,2.14,837805.0,2.15,2.15,2.12,2.14,837805.0
2016-01-27 15:30:00,2.14,2.14,2.12,2.13,1247078.0,2.14,2.14,2.12,2.13,1247078.0
2016-01-28 09:30:00,2.16,2.17,2.1,2.12,899712.0,2.16,2.17,2.1,2.12,899712.0
2016-01-28 10:00:00,2.12,2.13,2.08,2.08,621389.0,2.12,2.13,2.08,2.08,621389.0
2016-01-28 10:30:00,2.08,2.13,2.07,2.12,804630.0,2.08,2.13,2.07,2.12,804630.0
2016-01-28 11:00:00,2.12,2.14,2.11,2.11,440760.0,2.12,2.14,2.11,2.11,440760.0
2016-01-28 11:30:00,2.11,2.12,2.09,2.09,341589.0,2.11,2.12,2.09,2.09,341589.0
2016-01-28 12:00:00,2.1,2.12,2.09,2.1,402687.0,2.1,2.12,2.09,2.1,402687.0
2016-01-28 12:30:00,2.09,2.11,2.09,2.11,481343.0,2.09,2.11,2.09,2.11,481343.0
2016-01-28 13:00:00,2.11,2.11,2.08,2.1,297301.0,2.11,2.11,2.08,2.1,297301.0
2016-01-28 13:30:00,2.1,2.11,2.08,2.09,264817.0,2.1,2.11,2.08,2.09,264817.0
2016-01-28 14:00:00,2.08,2.1,2.08,2.1,310152.0,2.08,2.1,2.08,2.1,310152.0
2016-01-28 14:30:00,2.1,2.1,2.08,2.08,406003.0,2.1,2.1,2.08,2.08,406003.0
2016-01-28 15:00:00,2.08,2.1,2.08,2.1,457565.0,2.08,2.1,2.08,2.1,457565.0
2016-01-28 15:30:00,2.1,2.1,2.08,2.09,899207.0,2.1,2.1,2.08,2.09,899207.0
2016-01-29 09:30:00,2.09,2.15,2.07,2.12,682979.0,2.09,2.15,2.07,2.12,682979.0
2016-01-29 10:00:00,2.12,2.15,2.12,2.13,464132.0,2.12,2.15,2.12,2.13,464132.0
2016-01-29 10:30:00,2.14,2.15,2.12,2.14,617936.0,2.14,2.15,2.12,2.14,617936.0
2016-01-29 11:00:00,2.14,2.15,2.12,2.14,574532.0,2.14,2.15,2.12,2.14,574532.0
2016-01-29 11:30:00,2.14,2.15,2.13,2.14,596848.0,2.14,2.15,2.13,2.14,596848.0
2016-01-29 12:00:00,2.14,2.16,2.14,2.16,572875.0,2.14,2.16,2.14,2.16,572875.0
2016-01-29 12:30:00,2.16,2.16,2.14,2.15,660017.0,2.16,2.16,2.14,2.15,660017.0
2016-01-29 13:00:00,2.14,2.15,2.13,2.15,318087.0,2.14,2.15,2.13,2.15,318087.0
2016-01-29 13:30:00,2.15,2.16,2.14,2.15,455214.0,2.15,2.16,2.14,2.15,455214.0
2016-01-29 14:00:00,2.16,2.18,2.15,2.18,462295.0,2.16,2.18,2.15,2.18,462295.0
2016-01-29 14:30:00,2.18,2.18,2.16,2.17,327464.0,2.18,2.18,2.16,2.17,327464.0
2016-01-29 15:00:00,2.17,2.18,2.16,2.17,498496.0,2.17,2.18,2.16,2.17,498496.0
2016-01-29 15:30:00,2.17,2.2,2.16,2.2,3297096.0,2.17,2.2,2.16,2.2,3297096.0
2016-02-01 09:30:00,2.17,2.19,2.14,2.15,1440900.0,2.17,2.19,2.14,2.15,1440900.0
2016-02-01 10:00:00,2.15,2.17,2.14,2.17,495753.0,2.15,2.17,2.14,2.17,495753.0
2016-02-01 10:30:00,2.17,2.18,2.15,2.18,540799.0,2.17,2.18,2.15,2.18,540799.0
2016-02-01 11:00:00,2.18,2.18,2.15,2.15,357426.0,2.18,2.18,2.15,2.15,357426.0
2016-02-01 11:30:00,2.16,2.17,2.15,2.15,423649.0,2.16,2.17,2.15,2.15,423649.0
2016-02-01 12:00:00,2.15,2.16,2.15,2.15,275314.0,2.15,2.16,2.15,2.15,275314.0
2016-02-01 12:30:00,2.15,2.16,2.12,2.12,757836.0,2.15,2.16,2.12,2.12,757836.0
2016-02-01 13:00:00,2.12,2.15,2.11,2.15,1187154.0,2.12,2.15,2.11,2.15,1187154.0
2016-02-01 13:30:00,2.14,2.15,2.14,2.14,234245.0,2.14,2.15,2.14,2.14,234245.0
2016-02-01 14:00:00,2.14,2.15,2.12,2.12,487538.0,2.14,2.15,2.12,2.12,487538.0
2016-02-01 14:30:00,2.13,2.14,2.12,2.13,469392.0,2.13,2.14,2.12,2.13,469392.0
2016-02-01 15:00:00,2.13,2.16,2.13,2.16,456753.0,2.13,2.16,2.13,2.16,456753.0
2016-02-01 15:30:00,2.16,2.16,2.14,2.15,1096255.0,2.16,2.16,2.14,2.15,1096255.0
2016-02-02 09:30:00,2.11,2.14,2.06,2.06,1352886.0,2.11,2.14,2.06,2.06,1352886.0
2016-02-02 10:00:00,2.05,2.1,2.05,2.09,853607.0,2.05,2.1,2.05,2.09,853607.0
2016-02-02 10:30:00,2.09,2.11,2.07,2.09,446347.0,2.09,2.11,2.07,2.09,446347.0
2016-02-02 11:00:00,2.09,2.09,2.06,2.08,294428.0,2.09,2.09,2.06,2.08,294428.0
2016-02-02 11:30:00,2.08,2.08,2.05,2.06,579893.0,2.08,2.08,2.05,2.06,579893.0
2016-02-02 12:00:00,2.05,2.06,2.03,2.04,939952.0,2.05,2.06,2.03,2.04,939952.0
2016-02-02 12:30:00,2.04,2.05,2.03,2.04,314454.0,2.04,2.05,2.03,2.04,314454.0
2016-02-02 13:00:00,2.05,2.05,2.01,2.02,796881.0,2.05,2.05,2.01,2.02,796881.0
2016-02-02 13:30:00,2.02,2.02,2.0,2.0,385855.0,2.02,2.02,2.0,2.0,385855.0
2016-02-02 14:00:00,2.0,2.01,1.96,1.96,1201339.0,2.0,2.01,1.96,1.96,1201339.0
2016-02-02 14:30:00,1.96,2.01,1.96,1.98,1074076.0,1.96,2.01,1.96,1.98,1074076.0
2016-02-02 15:00:00,1.98,2.01,1.98,2.0,810907.0,1.98,2.01,1.98,2.0,810907.0
2016-02-02 15:30:00,2.0,2.01,1.99,1.99,1388955.0,2.0,2.01,1.99,1.99,1388955.0
2016-02-03 09:30:00,2.04,2.06,2.01,2.01,1155390.0,2.04,2.06,2.01,2.01,1155390.0
2016-02-03 10:00:00,2.01,2.01,1.96,1.98,1481361.0,2.01,2.01,1.96,1.98,1481361.0
2016-02-03 10:30:00,1.98,2.02,1.95,2.02,1050052.0,1.98,2.02,1.95,2.02,1050052.0
2016-02-03 11:00:00,2.02,2.03,1.98,2.03,420905.0,2.02,2.03,1.98,2.03,420905.0
2016-02-03 11:30:00,2.03,2.03,2.0,2.03,348559.0,2.03,2.03,2.0,2.03,348559.0
2016-02-03 12:00:00,2.02,2.04,2.02,2.04,350862.0,2.02,2.04,2.02,2.04,350862.0
2016-02-03 12:30:00,2.04,2.05,2.01,2.05,606017.0,2.04,2.05,2.01,2.05,606017.0
2016-02-03 13:00:00,2.04,2.07,2.04,2.06,631410.0,2.04,2.07,2.04,2.06,631410.0
2016-02-03 13:30:00,2.07,2.07,2.05,2.06,474297.0,2.07,2.07,2.05,2.06,474297.0
2016-02-03 14:00:00,2.06,2.08,2.05,2.06,483196.0,2.06,2.08,2.05,2.06,483196.0
2016-02-03 14:30:00,2.06,2.07,2.04,2.06,562024.0,2.06,2.07,2.04,2.06,562024.0
2016-02-03 15:00:00,2.06,2.07,2.04,2.07,344719.0,2.06,2.07,2.04,2.07,344719.0
2016-02-03 15:30:00,2.06,2.07,2.06,2.07,1373219.0,2.06,2.07,2.06,2.07,1373219.0
2016-02-04 09:30:00,2.06,2.09,2.03,2.09,924119.0,2.06,2.09,2.03,2.09,924119.0
2016-02-04 10:00:00,2.09,2.14,2.07,2.12,1169949.0,2.09,2.14,2.07,2.12,1169949.0
2016-02-04 10:30:00,2.13,2.17,2.12,2.17,1622272.0,2.13,2.17,2.12,2.17,1622272.0
2016-02-04 11:00:00,2.17,2.17,2.1,2.1,698495.0,2.17,2.17,2.1,2.1,698495.0
2016-02-04 11:30:00,2.11,2.12,2.08,2.1,685959.0,2.11,2.12,2.08,2.1,685959.0
2016-02-04 12:00:00,2.09,2.13,2.09,2.11,239136.0,2.09,2.13,2.09,2.11,239136.0
2016-02-04 12:30:00,2.11,2.13,2.1,2.1,271165.0,2.11,2.13,2.1,2.1,271165.0
2016-02-04 13:00:00,2.11,2.13,2.1,2.1,187390.0,2.11,2.13,2.1,2.1,187390.0
2016-02-04 13:30:00,2.1,2.12,2.08,2.1,345247.0,2.1,2.12,2.08,2.1,345247.0
2016-02-04 14:00:00,2.1,2.11,2.08,2.1,214195.0,2.1,2.11,2.08,2.1,214195.0
2016-02-04 14:30:00,2.1,2.11,2.08,2.11,404326.0,2.1,2.11,2.08,2.11,404326.0
2016-02-04 15:00:00,2.11,2.13,2.09,2.1,485001.0,2.11,2.13,2.09,2.1,485001.0
2016-02-04 15:30:00,2.1,2.11,2.09,2.1,822742.0,2.1,2.11,2.09,2.1,822742.0
2016-02-05 09:30:00,2.06,2.08,2.04,2.06,503069.0,2.06,2.08,2.04,2.06,503069.0
2016-02-05 10:00:00,2.06,2.07,2.03,2.04,588412.0,2.06,2.07,2.03,2.04,588412.0
2016-02-05 10:30:00,2.03,2.06,2.03,2.04,410118.0,2.03,2.06,2.03,2.04,410118.0
2016-02-05 11:00:00,2.04,2.05,2.02,2.02,262849.0,2.04,2.05,2.02,2.02,262849.0
2016-02-05 11:30:00,2.02,2.05,2.02,2.04,296475.0,2.02,2.05,2.02,2.04,296475.0
2016-02-05 12:00:00,2.04,2.05,2.03,2.04,230491.0,2.04,2.05,2.03,2.04,230491.0
2016-02-05 12:30:00,2.04,2.05,2.03,2.04,316507.0,2.04,2.05,2.03,2.04,316507.0
2016-02-05 13:00:00,2.04,2.05,2.03,2.04,172868.0,2.04,2.05,2.03,2.04,172868.0
2016-02-05 13:30:00,2.05,2.05,2.02,2.04,355234.0,2.05,2.05,2.02,2.04,355234.0
2016-02-05 14:00:00,2.04,2.04,2.02,2.03,131461.0,2.04,2.04,2.02,2.03,131461.0
2016-02-05 14:30:00,2.02,2.03,2.02,2.03,276139.0,2.02,2.03,2.02,2.03,276139.0
2016-02-05 15:00:00,2.03,2.03,2.0,2.0,876786.0,2.03,2.03,2.0,2.0,876786.0
2016-02-05 15:30:00,2.0,2.01,1.98,1.98,2766413.0,2.0,2.01,1.98,1.98,2766413.0
2016-02-08 09:30:00,1.97,1.98,1.91,1.94,1849670.0,1.97,1.98,1.91,1.94,1849670.0
2016-02-08 10:00:00,1.94,1.94,1.91,1.92,599154.0,1.94,1.94,1.91,1.92,599154.0
2016-02-08 10:30:00,1.92,1.96,1.91,1.92,1186020.0,1.92,1.96,1.91,1.92,1186020.0
2016-02-08 11:00:00,1.93,1.93,1.9,1.92,803550.0,1.93,1.93,1.9,1.92,803550.0
2016-02-08 11:30:00,1.92,1.92,1.91,1.92,279446.0,1.92,1.92,1.91,1.92,279446.0
2016-02-08 12:00:00,1.91,1.95,1.91,1.95,962320.0,1.91,1.95,1.91,1.95,962320.0
2016-02-08 12:30:00,1.95,1.95,1.92,1.93,460104.0,1.95,1.95,1.92,1.93,460104.0
2016-02-08 13:00:00,1.93,1.93,1.9,1.91,327837.0,1.93,1.93,1.9,1.91,327837.0
2016-02-08 13:30:00,1.9,1.91,1.87,1.88,994727.0,1.9,1.91,1.87,1.88,994727.0
2016-02-08 14:00:00,1.87,1.89,1.87,1.89,582290.0,1.87,1.89,1.87,1.89,582290.0
2016-02-08 14:30:00,1.88,1.89,1.87,1.88,321808.0,1.88,1.89,1.87,1.88,321808.0
2016-02-08 15:00:00,1.87,1.91,1.87,1.9,715703.0,1.87,1.91,1.87,1.9,715703.0
2016-02-08 15:30:00,1.91,1.93,1.9,1.93,1524288.0,1.91,1.93,1.9,1.93,1524288.0
2016-02-09 09:30:00,1.89,1.95,1.85,1.92,1668918.0,1.89,1.95,1.85,1.92,1668918.0
2016-02-09 10:00:00,1.92,1.98,1.92,1.93,685334.0,1.92,1.98,1.92,1.93,685334.0
2016-02-09 10:30:00,1.93,1.94,1.88,1.88,640995.0,1.93,1.94,1.88,1.88,640995.0
2016-02-09 11:00:00,1.88,2.0,1.88,1.98,1870271.0,1.88,2.0,1.88,1.98,1870271.0
2016-02-09 11:30:00,1.99,1.99,1.93,1.96,826477.0,1.99,1.99,1.93,1.96,826477.0
2016-02-09 12:00:00,1.96,1.97,1.94,1.95,419845.0,1.96,1.97,1.94,1.95,419845.0
2016-02-09 12:30:00,1.95,1.96,1.92,1.95,859810.0,1.95,1.96,1.92,1.95,859810.0
2016-02-09 13:00:00,1.96,1.96,1.91,1.92,610514.0,1.96,1.96,1.91,1.92,610514.0
2016-02-09 13:30:00,1.92,1.94,1.91,1.92,879098.0,1.92,1.94,1.91,1.92,879098.0
2016-02-09 14:00:00,1.93,1.96,1.92,1.94,874924.0,1.93,1.96,1.92,1.94,874924.0
2016-02-09 14:30:00,1.93,1.96,1.93,1.94,497846.0,1.93,1.96,1.93,1.94,497846.0
2016-02-09 15:00:00,1.94,1.97,1.93,1.93,476925.0,1.94,1.97,1.93,1.93,476925.0
2016-02-09 15:30:00,1.94,1.96,1.9,1.9,1776523.0,1.94,1.96,1.9,1.9,1776523.0
2016-02-10 09:30:00,1.92,1.98,1.86,1.9,1438136.0,1.92,1.98,1.86,1.9,1438136.0
2016-02-10 10:00:00,1.9,1.92,1.89,1.92,685851.0,1.9,1.92,1.89,1.92,685851.0
2016-02-10 10:30:00,1.92,1.95,1.89,1.9,543232.0,1.92,1.95,1.89,1.9,543232.0
2016-02-10 11:00:00,1.91,1.91,1.86,1.86,879091.0,1.91,1.91,1.86,1.86,879091.0
2016-02-10 11:30:00,1.86,1.88,1.86,1.86,565948.0,1.86,1.88,1.86,1.86,565948.0
2016-02-10 12:00:00,1.86,1.88,1.86,1.87,367402.0,1.86,1.88,1.86,1.87,367402.0
2016-02-10 12:30:00,1.87,1.89,1.87,1.88,460389.0,1.87,1.89,1.87,1.88,460389.0
2016-02-10 13:00:00,1.89,1.89,1.87,1.87,244174.0,1.89,1.89,1.87,1.87,244174.0
2016-02-10 13:30:00,1.88,1.88,1.86,1.86,410955.0,1.88,1.88,1.86,1.86,410955.0
2016-02-10 14:00:00,1.86,1.88,1.86,1.86,307154.0,1.86,1.88,1.86,1.86,307154.0
2016-02-10 14:30:00,1.86,1.87,1.83,1.85,1284962.0,1.86,1.87,1.83,1.85,1284962.0
2016-02-10 15:00:00,1.85,1.85,1.83,1.85,416249.0,1.85,1.85,1.83,1.85,416249.0
2016-02-10 15:30:00,1.85,1.85,1.83,1.85,1409089.0,1.85,1.85,1.83,1.85,1409089.0
2016-02-11 09:30:00,1.82,1.87,1.81,1.86,1093965.0,1.82,1.87,1.81,1.86,1093965.0
2016-02-11 10:00:00,1.86,1.9,1.85,1.9,940048.0,1.86,1.9,1.85,1.9,940048.0
2016-02-11 10:30:00,1.9,1.94,1.87,1.88,1208334.0,1.9,1.94,1.87,1.88,1208334.0
2016-02-11 11:00:00,1.88,1.89,1.86,1.87,240246.0,1.88,1.89,1.86,1.87,240246.0
2016-02-11 11:30:00,1.87,1.87,1.84,1.86,559235.0,1.87,1.87,1.84,1.86,559235.0
2016-02-11 12:00:00,1.86,1.87,1.84,1.85,201078.0,1.86,1.87,1.84,1.85,201078.0
2016-02-11 12:30:00,1.85,1.88,1.84,1.88,288175.0,1.85,1.88,1.84,1.88,288175.0
2016-02-11 13:00:00,1.88,1.88,1.85,1.86,288015.0,1.88,1.88,1.85,1.86,288015.0
2016-02-11 13:30:00,1.86,1.87,1.85,1.85,335940.0,1.86,1.87,1.85,1.85,335940.0
2016-02-11 14:00:00,1.85,1.86,1.84,1.84,143597.0,1.85,1.86,1.84,1.84,143597.0
2016-02-11 14:30:00,1.85,1.89,1.83,1.87,541781.0,1.85,1.89,1.83,1.87,541781.0
2016-02-11 15:00:00,1.87,1.88,1.85,1.86,508182.0,1.87,1.88,1.85,1.86,508182.0
2016-02-11 15:30:00,1.86,1.88,1.85,1.85,1213025.0,1.86,1.88,1.85,1.85,1213025.0
2016-02-12 09:30:00,1.89,1.91,1.85,1.85,1588892.0,1.89,1.91,1.85,1.85,1588892.0
2016-02-12 10:00:00,1.85,1.88,1.85,1.87,972364.0,1.85,1.88,1.85,1.87,972364.0
2016-02-12 10:30:00,1.87,1.88,1.84,1.85,1273467.0,1.87,1.88,1.84,1.85,1273467.0
2016-02-12 11:00:00,1.85,1.88,1.84,1.87,685341.0,1.85,1.88,1.84,1.87,685341.0
2016-02-12 11:30:00,1.87,1.88,1.86,1.86,264019.0,1.87,1.88,1.86,1.86,264019.0
2016-02-12 12:00:00,1.86,1.88,1.86,1.86,460561.0,1.86,1.88,1.86,1.86,460561.0
2016-02-12 12:30:00,1.86,1.87,1.85,1.85,341463.0,1.86,1.87,1.85,1.85,341463.0
2016-02-12 13:00:00,1.85,1.86,1.83,1.83,557490.0,1.85,1.86,1.83,1.83,557490.0
2016-02-12 13:30:00,1.83,1.84,1.82,1.82,448851.0,1.83,1.84,1.82,1.82,448851.0
2016-02-12 14:00:00,1.82,1.84,1.82,1.83,561981.0,1.82,1.84,1.82,1.83,561981.0
2016-02-12 14:30:00,1.83,1.84,1.83,1.83,455134.0,1.83,1.84,1.83,1.83,455134.0
2016-02-12 15:00:00,1.83,1.84,1.83,1.83,429116.0,1.83,1.84,1.83,1.83,429116.0
2016-02-12 15:30:00,1.83,1.84,1.83,1.84,1403912.0,1.83,1.84,1.83,1.84,1403912.0
2016-02-16 09:30:00,1.86,1.9,1.85,1.85,1784606.0,1.86,1.9,1.85,1.85,1784606.0
2016-02-16 10:00:00,1.85,1.87,1.84,1.84,730821.0,1.85,1.87,1.84,1.84,730821.0
2016-02-16 10:30:00,1.85,1.87,1.84,1.85,510223.0,1.85,1.87,1.84,1.85,510223.0
2016-02-16 11:00:00,1.85,1.86,1.83,1.84,633902.0,1.85,1.86,1.83,1.84,633902.0
2016-02-16 11:30:00,1.85,1.87,1.84,1.86,526178.0,1.85,1.87,1.84,1.86,526178.0
2016-02-16 12:00:00,1.87,1.87,1.86,1.86,452976.0,1.87,1.87,1.86,1.86,452976.0
2016-02-16 12:30:00,1.87,1.88,1.86,1.88,581978.0,1.87,1.88,1.86,1.88,581978.0
2016-02-16 13:00:00,1.88,1.88,1.86,1.86,477750.0,1.88,1.88,1.86,1.86,477750.0
2016-02-16 13:30:00,1.86,1.88,1.86,1.88,480912.0,1.86,1.88,1.86,1.88,480912.0
2016-02-16 14:00:00,1.88,1.88,1.85,1.86,469376.0,1.88,1.88,1.85,1.86,469376.0
2016-02-16 14:30:00,1.86,1.87,1.85,1.85,214555.0,1.86,1.87,1.85,1.85,214555.0
2016-02-16 15:00:00,1.85,1.86,1.82,1.84,1751998.0,1.85,1.86,1.82,1.84,1751998.0
2016-02-16 15:30:00,1.83,1.85,1.83,1.83,2623721.0,1.83,1.85,1.83,1.83,2623721.0
2016-02-17 09:30:00,1.85,1.9,1.85,1.88,1920751.0,1.85,1.9,1.85,1.88,1920751.0
2016-02-17 10:00:00,1.89,1.93,1.88,1.93,1697124.0,1.89,1.93,1.88,1.93,1697124.0
2016-02-17 10:30:00,1.92,1.94,1.92,1.92,1009117.0,1.92,1.94,1.92,1.92,1009117.0
2016-02-17 11:00:00,1.92,1.93,1.9,1.91,471449.0,1.92,1.93,1.9,1.91,471449.0
2016-02-17 11:30:00,1.91,1.91,1.9,1.91,505587.0,1.91,1.91,1.9,1.91,505587.0
2016-02-17 12:00:00,1.91,1.92,1.9,1.91,1789483.0,1.91,1.92,1.9,1.91,1789483.0
2016-02-17 12:30:00,1.91,1.93,1.9,1.91,575136.0,1.91,1.93,1.9,1.91,575136.0
2016-02-17 13:00:00,1.91,1.93,1.9,1.93,451240.0,1.91,1.93,1.9,1.93,451240.0
2016-02-17 13:30:00,1.93,1.93,1.9,1.91,518293.0,1.93,1.93,1.9,1.91,518293.0
2016-02-17 14:00:00,1.91,1.92,1.9,1.92,296096.0,1.91,1.92,1.9,1.92,296096.0
2016-02-17 14:30:00,1.92,1.92,1.9,1.91,751350.0,1.92,1.92,1.9,1.91,751350.0
2016-02-17 15:00:00,1.91,1.92,1.9,1.91,634795.0,1.91,1.92,1.9,1.91,634795.0
2016-02-17 15:30:00,1.9,1.91,1.88,1.88,2444640.0,1.9,1.91,1.88,1.88,2444640.0
2016-02-18 09:30:00,1.93,1.96,1.91,1.96,2682546.0,1.93,1.96,1.91,1.96,2682546.0
2016-02-18 10:00:00,1.96,1.98,1.93,1.98,881105.0,1.96,1.98,1.93,1.98,881105.0
2016-02-18 10:30:00,1.97,1.98,1.95,1.95,736374.0,1.97,1.98,1.95,1.95,736374.0
2016-02-18 11:00:00,1.95,1.95,1.9,1.93,876001.0,1.95,1.95,1.9,1.93,876001.0
2016-02-18 11:30:00,1.93,1.93,1.91,1.93,633059.0,1.93,1.93,1.91,1.93,633059.0
2016-02-18 12:00:00,1.93,1.93,1.91,1.92,292883.0,1.93,1.93,1.91,1.92,292883.0
2016-02-18 12:30:00,1.93,1.94,1.92,1.93,439303.0,1.93,1.94,1.92,1.93,439303.0
2016-02-18 13:00:00,1.93,1.93,1.91,1.92,173055.0,1.93,1.93,1.91,1.92,173055.0
2016-02-18 13:30:00,1.92,1.92,1.9,1.91,332489.0,1.92,1.92,1.9,1.91,332489.0
2016-02-18 14:00:00,1.91,1.92,1.9,1.91,222671.0,1.91,1.92,1.9,1.91,222671.0
2016-02-18 14:30:00,1.91,1.92,1.91,1.91,185272.0,1.91,1.92,1.91,1.91,185272.0
2016-02-18 15:00:00,1.92,1.92,1.9,1.9,357770.0,1.92,1.92,1.9,1.9,357770.0
2016-02-18 15:30:00,1.91,1.91,1.9,1.91,2059498.0,1.91,1.91,1.9,1.91,2059498.0
2016-02-19 09:30:00,1.93,1.93,1.86,1.86,1388325.0,1.93,1.93,1.86,1.86,1388325.0
2016-02-19 10:00:00,1.87,1.88,1.83,1.88,1041514.0,1.87,1.88,1.83,1.88,1041514.0
2016-02-19 10:30:00,1.88,1.89,1.87,1.88,765992.0,1.88,1.89,1.87,1.88,765992.0
2016-02-19 11:00:00,1.88,1.91,1.86,1.91,463297.0,1.88,1.91,1.86,1.91,463297.0
2016-02-19 11:30:00,1.9,1.91,1.88,1.88,337125.0,1.9,1.91,1.88,1.88,337125.0
2016-02-19 12:00:00,1.88,1.89,1.87,1.88,145679.0,1.88,1.89,1.87,1.88,145679.0
2016-02-19 12:30:00,1.88,1.89,1.87,1.88,223068.0,1.88,1.89,1.87,1.88,223068.0
2016-02-19 13:00:00,1.88,1.89,1.86,1.89,264776.0,1.88,1.89,1.86,1.89,264776.0
2016-02-19 13:30:00,1.89,1.89,1.87,1.87,210233.0,1.89,1.89,1.87,1.87,210233.0
2016-02-19 14:00:00,1.87,1.9,1.87,1.88,464326.0,1.87,1.9,1.87,1.88,464326.0
2016-02-19 14:30:00,1.88,1.89,1.88,1.88,227455.0,1.88,1.89,1.88,1.88,227455.0
2016-02-19 15:00:00,1.89,1.91,1.88,1.9,479136.0,1.89,1.91,1.88,1.9,479136.0
2016-02-19 15:30:00,1.91,1.91,1.88,1.91,1335349.0,1.91,1.91,1.88,1.91,1335349.0
2016-02-22 09:30:00,1.94,1.97,1.92,1.96,1695902.0,1.94,1.97,1.92,1.96,1695902.0
2016-02-22 10:00:00,1.96,1.96,1.95,1.96,281368.0,1.96,1.96,1.95,1.96,281368.0
2016-02-22 10:30:00,1.95,1.96,1.95,1.96,269822.0,1.95,1.96,1.95,1.96,269822.0
2016-02-22 11:00:00,1.96,1.98,1.95,1.97,645735.0,1.96,1.98,1.95,1.97,645735.0
2016-02-22 11:30:00,1.98,1.98,1.97,1.98,401188.0,1.98,1.98,1.97,1.98,401188.0
2016-02-22 12:00:00,1.98,1.98,1.97,1.97,281236.0,1.98,1.98,1.97,1.97,281236.0
2016-02-22 12:30:00,1.98,1.98,1.97,1.98,366239.0,1.98,1.98,1.97,1.98,366239.0
2016-02-22 13:00:00,1.97,2.01,1.97,2.0,1066828.0,1.97,2.01,1.97,2.0,1066828.0
2016-02-22 13:30:00,2.0,2.03,1.99,2.01,1164990.0,2.0,2.03,1.99,2.01,1164990.0
2016-02-22 14:00:00,2.01,2.03,2.0,2.03,700819.0,2.01,2.03,2.0,2.03,700819.0
2016-02-22 14:30:00,2.03,2.03,2.01,2.02,409451.0,2.03,2.03,2.01,2.02,409451.0
2016-02-22 15:00:00,2.02,2.03,2.01,2.03,404240.0,2.02,2.03,2.01,2.03,404240.0
2016-02-22 15:30:00,2.03,2.04,2.01,2.01,1586056.0,2.03,2.04,2.01,2.01,1586056.0
2016-02-23 09:30:00,2.03,2.06,2.0,2.06,1427683.0,2.03,2.06,2.0,2.06,1427683.0
2016-02-23 10:00:00,2.06,2.06,2.01,2.04,819906.0,2.06,2.06,2.01,2.04,819906.0
2016-02-23 10:30:00,2.04,2.05,2.01,2.02,403796.0,2.04,2.05,2.01,2.02,403796.0
2016-02-23 11:00:00,2.02,2.02,2.0,2.02,457848.0,2.02,2.02,2.0,2.02,457848.0
2016-02-23 11:30:00,2.02,2.03,2.01,2.03,374412.0,2.02,2.03,2.01,2.03,374412.0
2016-02-23 12:00:00,2.03,2.03,2.02,2.03,119775.0,2.03,2.03,2.02,2.03,119775.0
2016-02-23 12:30:00,2.03,2.03,2.02,2.02,136726.0,2.03,2.03,2.02,2.02,136726.0
2016-02-23 13:00:00,2.02,2.03,2.02,2.02,79536.0,2.02,2.03,2.02,2.02,79536.0
2016-02-23 13:30:00,2.02,2.03,2.01,2.02,191961.0,2.02,2.03,2.01,2.02,191961.0
2016-02-23 14:00:00,2.02,2.03,2.01,2.02,88403.0,2.02,2.03,2.01,2.02,88403.0
2016-02-23 14:30:00,2.02,2.03,2.0,2.01,384914.0,2.02,2.03,2.0,2.01,384914.0
2016-02-23 15:00:00,2.01,2.01,2.0,2.0,138782.0,2.01,2.01,2.0,2.0,138782.0
2016-02-23 15:30:00,2.0,2.01,1.97,1.97,1443257.0,2.0,2.01,1.97,1.97,1443257.0
2016-02-24 09:30:00,1.98,1.99,1.93,1.94,1293676.0,1.98,1.99,1.93,1.94,1293676.0
2016-02-24 10:00:00,1.94,1.95,1.93,1.93,412492.0,1.94,1.95,1.93,1.93,412492.0
2016-02-24 10:30:00,1.94,1.98,1.93,1.97,587042.0,1.94,1.98,1.93,1.97,587042.0
2016-02-24 11:00:00,1.96,1.98,1.95,1.95,612995.0,1.96,1.98,1.95,1.95,612995.0
2016-02-24 11:30:00,1.95,1.98,1.95,1.97,382779.0,1.95,1.98,1.95,1.97,382779.0
2016-02-24 12:00:00,1.98,2.0,1.97,2.0,450284.0,1.98,2.0,1.97,2.0,450284.0
2016-02-24 12:30:00,1.99,2.0,1.98,1.99,162132.0,1.99,2.0,1.98,1.99,162132.0
2016-02-24 13:00:00,2.0,2.03,1.99,2.01,660386.0,2.0,2.03,1.99,2.01,660386.0
2016-02-24 13:30:00,2.02,2.02,1.99,2.0,212512.0,2.02,2.02,1.99,2.0,212512.0
2016-02-24 14:00:00,2.01,2.03,1.99,2.02,437118.0,2.01,2.03,1.99,2.02,437118.0
2016-02-24 14:30:00,2.02,2.03,2.01,2.01,280932.0,2.02,2.03,2.01,2.01,280932.0
2016-02-24 15:00:00,2.01,2.04,2.01,2.03,452320.0,2.01,2.04,2.01,2.03,452320.0
2016-02-24 15:30:00,2.03,2.04,2.02,2.03,723305.0,2.03,2.04,2.02,2.03,723305.0
2016-02-25 09:30:00,2.02,2.04,1.99,2.0,1064685.0,2.02,2.04,1.99,2.0,1064685.0
2016-02-25 10:00:00,1.99,2.02,1.98,2.02,498699.0,1.99,2.02,1.98,2.02,498699.0
2016-02-25 10:30:00,2.01,2.02,1.99,2.0,500216.0,2.01,2.02,1.99,2.0,500216.0
2016-02-25 11:00:00,2.0,2.02,1.99,2.02,168637.0,2.0,2.02,1.99,2.02,168637.0
2016-02-25 11:30:00,2.02,2.02,1.99,2.02,417483.0,2.02,2.02,1.99,2.02,417483.0
2016-02-25 12:00:00,2.02,2.02,2.0,2.02,148484.0,2.02,2.02,2.0,2.02,148484.0
2016-02-25 12:30:00,2.02,2.02,2.0,2.01,382884.0,2.02,2.02,2.0,2.01,382884.0
2016-02-25 13:00:00,2.01,2.02,2.0,2.02,104296.0,2.01,2.02,2.0,2.02,104296.0
2016-02-25 13:30:00,2.02,2.04,2.01,2.03,564014.0,2.02,2.04,2.01,2.03,564014.0
2016-02-25 14:00:00,2.03,2.04,2.02,2.04,357589.0,2.03,2.04,2.02,2.04,357589.0
2016-02-25 14:30:00,2.03,2.04,2.02,2.02,182602.0,2.03,2.04,2.02,2.02,182602.0
2016-02-25 15:00:00,2.02,2.03,2.02,2.02,181623.0,2.02,2.03,2.02,2.02,181623.0
2016-02-25 15:30:00,2.02,2.03,2.02,2.02,650676.0,2.02,2.03,2.02,2.02,650676.0
2016-02-26 09:30:00,2.04,2.07,2.03,2.06,1681383.0,2.04,2.07,2.03,2.06,1681383.0
2016-02-26 10:00:00,2.07,2.07,2.03,2.05,761875.0,2.07,2.07,2.03,2.05,761875.0
2016-02-26 10:30:00,2.05,2.06,2.05,2.06,217188.0,2.05,2.06,2.05,2.06,217188.0
2016-02-26 11:00:00,2.06,2.07,2.05,2.06,374010.0,2.06,2.07,2.05,2.06,374010.0
2016-02-26 11:30:00,2.06,2.1,2.05,2.08,1240318.0,2.06,2.1,2.05,2.08,1240318.0
2016-02-26 12:00:00,2.08,2.09,2.07,2.08,424239.0,2.08,2.09,2.07,2.08,424239.0
2016-02-26 12:30:00,2.08,2.09,2.07,2.08,289311.0,2.08,2.09,2.07,2.08,289311.0
2016-02-26 13:00:00,2.08,2.09,2.08,2.09,161845.0,2.08,2.09,2.08,2.09,161845.0
2016-02-26 13:30:00,2.09,2.09,2.05,2.05,541496.0,2.09,2.09,2.05,2.05,541496.0
2016-02-26 14:00:00,2.06,2.07,2.04,2.05,296980.0,2.06,2.07,2.04,2.05,296980.0
2016-02-26 14:30:00,2.06,2.06,2.04,2.05,198301.0,2.06,2.06,2.04,2.05,198301.0
2016-02-26 15:00:00,2.06,2.06,2.05,2.06,131137.0,2.06,2.06,2.05,2.06,131137.0
2016-02-26 15:30:00,2.06,2.07,2.05,2.07,1033853.0,2.06,2.07,2.05,2.07,1033853.0
2016-02-29 09:30:00,2.06,2.1,2.05,2.09,755719.0,2.06,2.1,2.05,2.09,755719.0
2016-02-29 10:00:00,2.09,2.14,2.08,2.12,1698417.0,2.09,2.14,2.08,2.12,1698417.0
2016-02-29 10:30:00,2.12,2.14,2.11,2.12,765448.0,2.12,2.14,2.11,2.12,765448.0
2016-02-29 11:00:00,2.13,2.14,2.11,2.13,893653.0,2.13,2.14,2.11,2.13,893653.0
2016-02-29 11:30:00,2.12,2.14,2.12,2.14,442569.0,2.12,2.14,2.12,2.14,442569.0
2016-02-29 12:00:00,2.14,2.14,2.13,2.14,186147.0,2.14,2.14,2.13,2.14,186147.0
2016-02-29 12:30:00,2.14,2.14,2.12,2.13,366361.0,2.14,2.14,2.12,2.13,366361.0
2016-02-29 13:00:00,2.13,2.14,2.12,2.14,331743.0,2.13,2.14,2.12,2.14,331743.0
2016-02-29 13:30:00,2.14,2.15,2.12,2.14,1681862.0,2.14,2.15,2.12,2.14,1681862.0
2016-02-29 14:00:00,2.13,2.14,2.12,2.13,511044.0,2.13,2.14,2.12,2.13,511044.0
2016-02-29 14:30:00,2.14,2.14,2.13,2.14,295160.0,2.14,2.14,2.13,2.14,295160.0
2016-02-29 15:00:00,2.14,2.14,2.12,2.13,585182.0,2.14,2.14,2.12,2.13,585182.0
2016-02-29 15:30:00,2.13,2.14,2.12,2.14,1826131.0,2.13,2.14,2.12,2.14,1826131.0
2016-03-01 09:30:00,2.16,2.18,2.13,2.14,1495527.0,2.16,2.18,2.13,2.14,1495527.0
2016-03-01 10:00:00,2.14,2.16,2.12,2.16,683471.0,2.14,2.16,2.12,2.16,683471.0
2016-03-01 10:30:00,2.16,2.17,2.15,2.17,418965.0,2.16,2.17,2.15,2.17,418965.0
2016-03-01 11:00:00,2.17,2.17,2.15,2.16,445084.0,2.17,2.17,2.15,2.16,445084.0
2016-03-01 11:30:00,2.17,2.18,2.16,2.18,547261.0,2.17,2.18,2.16,2.18,547261.0
2016-03-01 12:00:00,2.18,2.18,2.17,2.18,273966.0,2.18,2.18,2.17,2.18,273966.0
2016-03-01 12:30:00,2.18,2.18,2.17,2.18,204780.0,2.18,2.18,2.17,2.18,204780.0
2016-03-01 13:00:00,2.18,2.18,2.17,2.18,199054.0,2.18,2.18,2.17,2.18,199054.0
2016-03-01 13:30:00,2.17,2.18,2.17,2.18,251928.0,2.17,2.18,2.17,2.18,251928.0
2016-03-01 14:00:00,2.18,2.2,2.17,2.19,915305.0,2.18,2.2,2.17,2.19,915305.0
2016-03-01 14:30:00,2.19,2.2,2.18,2.2,969415.0,2.19,2.2,2.18,2.2,969415.0
2016-03-01 15:00:00,2.2,2.2,2.18,2.19,594915.0,2.2,2.2,2.18,2.19,594915.0
2016-03-01 15:30:00,2.2,2.2,2.18,2.19,1356692.0,2.2,2.2,2.18,2.19,1356692.0
2016-03-02 09:30:00,2.2,2.24,2.18,2.24,1183511.0,2.2,2.24,2.18,2.24,1183511.0
2016-03-02 10:00:00,2.24,2.3,2.23,2.29,1793486.0,2.24,2.3,2.23,2.29,1793486.0
2016-03-02 10:30:00,2.28,2.3,2.27,2.29,1552218.0,2.28,2.3,2.27,2.29,1552218.0
2016-03-02 11:00:00,2.28,2.3,2.28,2.29,372483.0,2.28,2.3,2.28,2.29,372483.0
2016-03-02 11:30:00,2.29,2.3,2.28,2.3,821294.0,2.29,2.3,2.28,2.3,821294.0
2016-03-02 12:00:00,2.3,2.3,2.28,2.29,305689.0,2.3,2.3,2.28,2.29,305689.0
2016-03-02 12:30:00,2.28,2.29,2.28,2.29,183216.0,2.28,2.29,2.28,2.29,183216.0
2016-03-02 13:00:00,2.28,2.3,2.28,2.3,291383.0,2.28,2.3,2.28,2.3,291383.0
2016-03-02 13:30:00,2.3,2.3,2.27,2.27,454503.0,2.3,2.3,2.27,2.27,454503.0
2016-03-02 14:00:00,2.27,2.3,2.27,2.29,294947.0,2.27,2.3,2.27,2.29,294947.0
2016-03-02 14:30:00,2.28,2.29,2.28,2.28,300728.0,2.28,2.29,2.28,2.28,300728.0
2016-03-02 15:00:00,2.29,2.3,2.28,2.29,505683.0,2.29,2.3,2.28,2.29,505683.0
2016-03-02 15:30:00,2.29,2.33,2.29,2.33,2384184.0,2.29,2.33,2.29,2.33,2384184.0
2016-03-03 09:30:00,2.32,2.48,2.29,2.47,4114587.0,2.32,2.48,2.29,2.47,4114587.0
2016-03-03 10:00:00,2.47,2.5,2.45,2.49,3496282.0,2.47,2.5,2.45,2.49,3496282.0
2016-03-03 10:30:00,2.49,2.52,2.47,2.52,2393127.0,2.49,2.52,2.47,2.52,2393127.0
2016-03-03 11:00:00,2.52,2.55,2.47,2.47,1965104.0,2.52,2.55,2.47,2.47,1965104.0
2016-03-03 11:30:00,2.47,2.51,2.45,2.5,1050647.0,2.47,2.51,2.45,2.5,1050647.0
2016-03-03 12:00:00,2.51,2.51,2.45,2.46,1132040.0,2.51,2.51,2.45,2.46,1132040.0
2016-03-03 12:30:00,2.46,2.49,2.44,2.49,1322558.0,2.46,2.49,2.44,2.49,1322558.0
2016-03-03 13:00:00,2.48,2.5,2.47,2.47,652340.0,2.48,2.5,2.47,2.47,652340.0
2016-03-03 13:30:00,2.48,2.5,2.47,2.49,626068.0,2.48,2.5,2.47,2.49,626068.0
2016-03-03 14:00:00,2.49,2.5,2.48,2.49,556778.0,2.49,2.5,2.48,2.49,556778.0
2016-03-03 14:30:00,2.49,2.5,2.48,2.48,528599.0,2.49,2.5,2.48,2.48,528599.0
2016-03-03 15:00:00,2.49,2.49,2.45,2.48,898254.0,2.49,2.49,2.45,2.48,898254.0
2016-03-03 15:30:00,2.48,2.48,2.45,2.47,2569430.0,2.48,2.48,2.45,2.47,2569430.0
2016-03-04 09:30:00,2.42,2.49,2.34,2.39,3456456.0,2.42,2.49,2.34,2.39,3456456.0
2016-03-04 10:00:00,2.39,2.44,2.38,2.43,1034109.0,2.39,2.44,2.38,2.43,1034109.0
2016-03-04 10:30:00,2.43,2.46,2.41,2.46,915107.0,2.43,2.46,2.41,2.46,915107.0
2016-03-04 11:00:00,2.46,2.5,2.44,2.45,902826.0,2.46,2.5,2.44,2.45,902826.0
2016-03-04 11:30:00,2.45,2.47,2.43,2.47,547212.0,2.45,2.47,2.43,2.47,547212.0
2016-03-04 12:00:00,2.47,2.48,2.45,2.46,943232.0,2.47,2.48,2.45,2.46,943232.0
2016-03-04 12:30:00,2.46,2.48,2.45,2.46,640538.0,2.46,2.48,2.45,2.46,640538.0
2016-03-04 13:00:00,2.46,2.46,2.42,2.44,643603.0,2.46,2.46,2.42,2.44,643603.0
2016-03-04 13:30:00,2.45,2.45,2.4,2.42,786418.0,2.45,2.45,2.4,2.42,786418.0
2016-03-04 14:00:00,2.42,2.42,2.39,2.4,998688.0,2.42,2.42,2.39,2.4,998688.0
2016-03-04 14:30:00,2.4,2.41,2.36,2.37,1118355.0,2.4,2.41,2.36,2.37,1118355.0
2016-03-04 15:00:00,2.37,2.37,2.36,2.36,909874.0,2.37,2.37,2.36,2.36,909874.0
2016-03-04 15:30:00,2.36,2.38,2.35,2.37,1857381.0,2.36,2.38,2.35,2.37,1857381.0
2016-03-07 09:30:00,2.36,2.43,2.36,2.43,1331390.0,2.36,2.43,2.36,2.43,1331390.0
2016-03-07 10:00:00,2.42,2.47,2.41,2.46,1031444.0,2.42,2.47,2.41,2.46,1031444.0
2016-03-07 10:30:00,2.47,2.47,2.43,2.45,880007.0,2.47,2.47,2.43,2.45,880007.0
2016-03-07 11:00:00,2.45,2.46,2.43,2.45,558407.0,2.45,2.46,2.43,2.45,558407.0
2016-03-07 11:30:00,2.46,2.46,2.45,2.45,173727.0,2.46,2.46,2.45,2.45,173727.0
2016-03-07 12:00:00,2.45,2.46,2.44,2.45,287264.0,2.45,2.46,2.44,2.45,287264.0
2016-03-07 12:30:00,2.44,2.45,2.44,2.44,126672.0,2.44,2.45,2.44,2.44,126672.0
2016-03-07 13:00:00,2.44,2.46,2.43,2.46,386188.0,2.44,2.46,2.43,2.46,386188.0
2016-03-07 13:30:00,2.45,2.46,2.44,2.45,197569.0,2.45,2.46,2.44,2.45,197569.0
2016-03-07 14:00:00,2.45,2.46,2.44,2.45,381740.0,2.45,2.46,2.44,2.45,381740.0
2016-03-07 14:30:00,2.45,2.46,2.44,2.45,804550.0,2.45,2.46,2.44,2.45,804550.0
2016-03-07 15:00:00,2.45,2.47,2.44,2.47,770115.0,2.45,2.47,2.44,2.47,770115.0
2016-03-07 15:30:00,2.47,2.47,2.45,2.47,1116210.0,2.47,2.47,2.45,2.47,1116210.0
2016-03-08 09:30:00,2.44,2.46,2.4,2.41,1304096.0,2.44,2.46,2.4,2.41,1304096.0
2016-03-08 10:00:00,2.4,2.41,2.33,2.33,1412824.0,2.4,2.41,2.33,2.33,1412824.0
2016-03-08 10:30:00,2.33,2.34,2.3,2.31,854962.0,2.33,2.34,2.3,2.31,854962.0
2016-03-08 11:00:00,2.3,2.33,2.3,2.33,712847.0,2.3,2.33,2.3,2.33,712847.0
2016-03-08 11:30:00,2.33,2.34,2.31,2.33,508136.0,2.33,2.34,2.31,2.33,508136.0
2016-03-08 12:00:00,2.33,2.36,2.33,2.35,473449.0,2.33,2.36,2.33,2.35,473449.0
2016-03-08 12:30:00,2.35,2.36,2.33,2.35,401170.0,2.35,2.36,2.33,2.35,401170.0
2016-03-08 13:00:00,2.35,2.36,2.34,2.35,521849.0,2.35,2.36,2.34,2.35,521849.0
2016-03-08 13:30:00,2.35,2.36,2.35,2.35,117679.0,2.35,2.36,2.35,2.35,117679.0
2016-03-08 14:00:00,2.35,2.36,2.34,2.35,316478.0,2.35,2.36,2.34,2.35,316478.0
2016-03-08 14:30:00,2.35,2.35,2.34,2.35,295657.0,2.35,2.35,2.34,2.35,295657.0
2016-03-08 15:00:00,2.35,2.35,2.34,2.34,201460.0,2.35,2.35,2.34,2.34,201460.0
2016-03-08 15:30:00,2.34,2.35,2.3,2.31,1642773.0,2.34,2.35,2.3,2.31,1642773.0
2016-03-09 09:30:00,2.32,2.35,2.25,2.28,1811828.0,2.32,2.35,2.25,2.28,1811828.0
2016-03-09 10:00:00,2.28,2.29,2.2,2.23,1347065.0,2.28,2.29,2.2,2.23,1347065.0
2016-03-09 10:30:00,2.23,2.28,2.22,2.22,1103899.0,2.23,2.28,2.22,2.22,1103899.0
2016-03-09 11:00:00,2.23,2.27,2.22,2.27,621144.0,2.23,2.27,2.22,2.27,621144.0
2016-03-09 11:30:00,2.27,2.3,2.26,2.27,728683.0,2.27,2.3,2.26,2.27,728683.0
2016-03-09 12:00:00,2.27,2.28,2.24,2.25,883689.0,2.27,2.28,2.24,2.25,883689.0
2016-03-09 12:30:00,2.25,2.27,2.25,2.27,297728.0,2.25,2.27,2.25,2.27,297728.0
2016-03-09 13:00:00,2.27,2.27,2.25,2.26,229938.0,2.27,2.27,2.25,2.26,229938.0
2016-03-09 13:30:00,2.25,2.27,2.25,2.25,226332.0,2.25,2.27,2.25,2.25,226332.0
2016-03-09 14:00:00,2.25,2.3,2.25,2.29,849197.0,2.25,2.3,2.25,2.29,849197.0
2016-03-09 14:30:00,2.29,2.31,2.26,2.29,3282014.0,2.29,2.31,2.26,2.29,3282014.0
2016-03-09 15:00:00,2.29,2.3,2.27,2.28,370987.0,2.29,2.3,2.27,2.28,370987.0
2016-03-09 15:30:00,2.27,2.28,2.25,2.25,953068.0,2.27,2.28,2.25,2.25,953068.0
2016-03-10 09:30:00,2.29,2.31,2.25,2.3,1169491.0,2.29,2.31,2.25,2.3,1169491.0
2016-03-10 10:00:00,2.29,2.3,2.25,2.25,793958.0,2.29,2.3,2.25,2.25,793958.0
2016-03-10 10:30:00,2.25,2.26,2.22,2.23,721447.0,2.25,2.26,2.22,2.23,721447.0
2016-03-10 11:00:00,2.23,2.23,2.2,2.2,683005.0,2.23,2.23,2.2,2.2,683005.0
2016-03-10 11:30:00,2.21,2.21,2.2,2.21,457420.0,2.21,2.21,2.2,2.21,457420.0
2016-03-10 12:00:00,2.21,2.21,2.2,2.21,194111.0,2.21,2.21,2.2,2.21,194111.0
2016-03-10 12:30:00,2.21,2.21,2.15,2.15,1174631.0,2.21,2.21,2.15,2.15,1174631.0
2016-03-10 13:00:00,2.16,2.18,2.15,2.18,640581.0,2.16,2.18,2.15,2.18,640581.0
2016-03-10 13:30:00,2.18,2.19,2.17,2.19,294400.0,2.18,2.19,2.17,2.19,294400.0
2016-03-10 14:00:00,2.19,2.26,2.17,2.25,1397126.0,2.19,2.26,2.17,2.25,1397126.0
2016-03-10 14:30:00,2.24,2.25,2.22,2.22,639775.0,2.24,2.25,2.22,2.22,639775.0
2016-03-10 15:00:00,2.22,2.27,2.22,2.27,448937.0,2.22,2.27,2.22,2.27,448937.0
2016-03-10 15:30:00,2.27,2.27,2.25,2.26,659376.0,2.27,2.27,2.25,2.26,659376.0
2016-03-11 09:30:00,2.29,2.34,2.29,2.31,995800.0,2.29,2.34,2.29,2.31,995800.0
2016-03-11 10:00:00,2.31,2.32,2.29,2.3,521943.0,2.31,2.32,2.29,2.3,521943.0
2016-03-11 10:30:00,2.29,2.31,2.29,2.29,277147.0,2.29,2.31,2.29,2.29,277147.0
2016-03-11 11:00:00,2.29,2.33,2.29,2.33,1092951.0,2.29,2.33,2.29,2.33,1092951.0
2016-03-11 11:30:00,2.33,2.33,2.31,2.31,249250.0,2.33,2.33,2.31,2.31,249250.0
2016-03-11 12:00:00,2.31,2.35,2.31,2.35,350110.0,2.31,2.35,2.31,2.35,350110.0
2016-03-11 12:30:00,2.35,2.38,2.33,2.37,1261833.0,2.35,2.38,2.33,2.37,1261833.0
2016-03-11 13:00:00,2.37,2.39,2.36,2.39,693327.0,2.37,2.39,2.36,2.39,693327.0
2016-03-11 13:30:00,2.38,2.42,2.38,2.42,1182959.0,2.38,2.42,2.38,2.42,1182959.0
2016-03-11 14:00:00,2.42,2.5,2.41,2.49,3635557.0,2.42,2.5,2.41,2.49,3635557.0
2016-03-11 14:30:00,2.48,2.51,2.47,2.51,3082100.0,2.48,2.51,2.47,2.51,3082100.0
2016-03-11 15:00:00,2.5,2.54,2.49,2.51,4562523.0,2.5,2.54,2.49,2.51,4562523.0
2016-03-11 15:30:00,2.51,2.53,2.49,2.52,2889728.0,2.51,2.53,2.49,2.52,2889728.0
2016-03-14 09:30:00,2.53,2.63,2.51,2.6,3967907.0,2.53,2.63,2.51,2.6,3967907.0
2016-03-14 10:00:00,2.61,2.73,2.6,2.73,4397236.0,2.61,2.73,2.6,2.73,4397236.0
2016-03-14 10:30:00,2.73,2.75,2.69,2.69,3399282.0,2.73,2.75,2.69,2.69,3399282.0
2016-03-14 11:00:00,2.7,2.74,2.68,2.71,2219595.0,2.7,2.74,2.68,2.71,2219595.0
2016-03-14 11:30:00,2.72,2.74,2.7,2.7,2592778.0,2.72,2.74,2.7,2.7,2592778.0
2016-03-14 12:00:00,2.7,2.74,2.65,2.66,2132933.0,2.7,2.74,2.65,2.66,2132933.0
2016-03-14 12:30:00,2.67,2.69,2.66,2.68,1422436.0,2.67,2.69,2.66,2.68,1422436.0
2016-03-14 13:00:00,2.69,2.69,2.66,2.69,1281674.0,2.69,2.69,2.66,2.69,1281674.0
2016-03-14 13:30:00,2.68,2.71,2.68,2.69,2161519.0,2.68,2.71,2.68,2.69,2161519.0
2016-03-14 14:00:00,2.69,2.73,2.68,2.73,1562572.0,2.69,2.73,2.68,2.73,1562572.0
2016-03-14 14:30:00,2.73,2.74,2.7,2.72,2714468.0,2.73,2.74,2.7,2.72,2714468.0
2016-03-14 15:00:00,2.72,2.73,2.7,2.73,1438864.0,2.72,2.73,2.7,2.73,1438864.0
2016-03-14 15:30:00,2.72,2.73,2.71,2.73,3887262.0,2.72,2.73,2.71,2.73,3887262.0
2016-03-15 09:30:00,2.67,2.69,2.51,2.52,4539714.0,2.67,2.69,2.51,2.52,4539714.0
2016-03-15 10:00:00,2.52,2.55,2.5,2.54,6167139.0,2.52,2.55,2.5,2.54,6167139.0
2016-03-15 10:30:00,2.54,2.54,2.49,2.51,2289538.0,2.54,2.54,2.49,2.51,2289538.0
2016-03-15 11:00:00,2.51,2.52,2.48,2.51,1247223.0,2.51,2.52,2.48,2.51,1247223.0
2016-03-15 11:30:00,2.51,2.51,2.46,2.48,1303767.0,2.51,2.51,2.46,2.48,1303767.0
2016-03-15 12:00:00,2.48,2.49,2.45,2.48,761684.0,2.48,2.49,2.45,2.48,761684.0
2016-03-15 12:30:00,2.47,2.51,2.47,2.5,530770.0,2.47,2.51,2.47,2.5,530770.0
2016-03-15 13:00:00,2.51,2.52,2.5,2.5,500457.0,2.51,2.52,2.5,2.5,500457.0
2016-03-15 13:30:00,2.51,2.53,2.49,2.5,506088.0,2.51,2.53,2.49,2.5,506088.0
2016-03-15 14:00:00,2.49,2.5,2.48,2.5,222619.0,2.49,2.5,2.48,2.5,222619.0
2016-03-15 14:30:00,2.5,2.51,2.46,2.48,558871.0,2.5,2.51,2.46,2.48,558871.0
2016-03-15 15:00:00,2.48,2.5,2.47,2.5,547279.0,2.48,2.5,2.47,2.5,547279.0
2016-03-15 15:30:00,2.49,2.53,2.48,2.48,1829210.0,2.49,2.53,2.48,2.48,1829210.0
2016-03-16 09:30:00,2.5,2.55,2.49,2.51,1671891.0,2.5,2.55,2.49,2.51,1671891.0
2016-03-16 10:00:00,2.5,2.53,2.5,2.51,278371.0,2.5,2.53,2.5,2.51,278371.0
2016-03-16 10:30:00,2.52,2.55,2.51,2.53,779005.0,2.52,2.55,2.51,2.53,779005.0
2016-03-16 11:00:00,2.54,2.55,2.51,2.52,313903.0,2.54,2.55,2.51,2.52,313903.0
2016-03-16 11:30:00,2.51,2.52,2.5,2.5,341878.0,2.51,2.52,2.5,2.5,341878.0
2016-03-16 12:00:00,2.5,2.51,2.5,2.5,260487.0,2.5,2.51,2.5,2.5,260487.0
2016-03-16 12:30:00,2.5,2.52,2.49,2.49,747420.0,2.5,2.52,2.49,2.49,747420.0
2016-03-16 13:00:00,2.49,2.51,2.49,2.51,312320.0,2.49,2.51,2.49,2.51,312320.0
2016-03-16 13:30:00,2.51,2.51,2.5,2.51,200037.0,2.51,2.51,2.5,2.51,200037.0
2016-03-16 14:00:00,2.51,2.52,2.5,2.51,589085.0,2.51,2.52,2.5,2.51,589085.0
2016-03-16 14:30:00,2.51,2.58,2.5,2.55,1976551.0,2.51,2.58,2.5,2.55,1976551.0
2016-03-16 15:00:00,2.55,2.63,2.55,2.62,1447134.0,2.55,2.63,2.55,2.62,1447134.0
2016-03-16 15:30:00,2.62,2.64,2.6,2.64,3430632.0,2.62,2.64,2.6,2.64,3430632.0
2016-03-17 09:30:00,2.77,2.78,2.72,2.76,5257935.0,2.77,2.78,2.72,2.76,5257935.0
2016-03-17 10:00:00,2.77,2.8,2.76,2.77,1858567.0,2.77,2.8,2.76,2.77,1858567.0
2016-03-17 10:30:00,2.77,2.77,2.73,2.77,1993711.0,2.77,2.77,2.73,2.77,1993711.0
2016-03-17 11:00:00,2.77,2.77,2.74,2.74,739039.0,2.77,2.77,2.74,2.74,739039.0
2016-03-17 11:30:00,2.75,2.76,2.7,2.74,3034705.0,2.75,2.76,2.7,2.74,3034705.0
2016-03-17 12:00:00,2.73,2.77,2.72,2.77,699562.0,2.73,2.77,2.72,2.77,699562.0
2016-03-17 12:30:00,2.77,2.77,2.75,2.76,673499.0,2.77,2.77,2.75,2.76,673499.0
2016-03-17 13:00:00,2.76,2.76,2.75,2.76,528801.0,2.76,2.76,2.75,2.76,528801.0
2016-03-17 13:30:00,2.76,2.8,2.75,2.79,2064914.0,2.76,2.8,2.75,2.79,2064914.0
2016-03-17 14:00:00,2.79,2.8,2.77,2.79,1923130.0,2.79,2.8,2.77,2.79,1923130.0
2016-03-17 14:30:00,2.79,2.79,2.76,2.78,1346356.0,2.79,2.79,2.76,2.78,1346356.0
2016-03-17 15:00:00,2.77,2.81,2.77,2.81,2106962.0,2.77,2.81,2.77,2.81,2106962.0
2016-03-17 15:30:00,2.81,2.81,2.79,2.81,4312862.0,2.81,2.81,2.79,2.81,4312862.0
2016-03-18 09:30:00,2.8,2.87,2.77,2.83,3681272.0,2.8,2.87,2.77,2.83,3681272.0
2016-03-18 10:00:00,2.83,2.86,2.81,2.85,1755962.0,2.83,2.86,2.81,2.85,1755962.0
2016-03-18 10:30:00,2.84,2.89,2.84,2.89,1385932.0,2.84,2.89,2.84,2.89,1385932.0
2016-03-18 11:00:00,2.89,2.9,2.87,2.89,1158266.0,2.89,2.9,2.87,2.89,1158266.0
2016-03-18 11:30:00,2.89,2.91,2.87,2.91,2077102.0,2.89,2.91,2.87,2.91,2077102.0
2016-03-18 12:00:00,2.91,2.93,2.9,2.9,1672783.0,2.91,2.93,2.9,2.9,1672783.0
2016-03-18 12:30:00,2.91,2.92,2.86,2.91,1159640.0,2.91,2.92,2.86,2.91,1159640.0
2016-03-18 13:00:00,2.92,2.92,2.88,2.9,1067699.0,2.92,2.92,2.88,2.9,1067699.0
2016-03-18 13:30:00,2.9,2.91,2.88,2.91,987663.0,2.9,2.91,2.88,2.91,987663.0
2016-03-18 14:00:00,2.91,2.93,2.9,2.92,1344331.0,2.91,2.93,2.9,2.92,1344331.0
2016-03-18 14:30:00,2.92,2.93,2.91,2.91,921962.0,2.92,2.93,2.91,2.91,921962.0
2016-03-18 15:00:00,2.91,2.93,2.9,2.9,1351990.0,2.91,2.93,2.9,2.9,1351990.0
2016-03-18 15:30:00,2.91,2.93,2.9,2.93,3764802.0,2.91,2.93,2.9,2.93,3764802.0
2016-03-21 09:30:00,2.9,2.9,2.82,2.85,1950912.0,2.9,2.9,2.82,2.85,1950912.0
2016-03-21 10:00:00,2.85,2.85,2.75,2.8,1963364.0,2.85,2.85,2.75,2.8,1963364.0
2016-03-21 10:30:00,2.79,2.8,2.76,2.78,1142274.0,2.79,2.8,2.76,2.78,1142274.0
2016-03-21 11:00:00,2.77,2.84,2.77,2.82,945284.0,2.77,2.84,2.77,2.82,945284.0
2016-03-21 11:30:00,2.81,2.83,2.8,2.81,504725.0,2.81,2.83,2.8,2.81,504725.0
2016-03-21 12:00:00,2.82,2.82,2.78,2.79,473576.0,2.82,2.82,2.78,2.79,473576.0
2016-03-21 12:30:00,2.79,2.81,2.79,2.8,358598.0,2.79,2.81,2.79,2.8,358598.0
2016-03-21 13:00:00,2.8,2.81,2.77,2.79,1090109.0,2.8,2.81,2.77,2.79,1090109.0
2016-03-21 13:30:00,2.79,2.79,2.77,2.77,542839.0,2.79,2.79,2.77,2.77,542839.0
2016-03-21 14:00:00,2.77,2.79,2.77,2.77,439157.0,2.77,2.79,2.77,2.77,439157.0
2016-03-21 14:30:00,2.77,2.78,2.77,2.77,265158.0,2.77,2.78,2.77,2.77,265158.0
2016-03-21 15:00:00,2.78,2.79,2.76,2.79,1193636.0,2.78,2.79,2.76,2.79,1193636.0
2016-03-21 15:30:00,2.79,2.8,2.78,2.79,1747609.0,2.79,2.8,2.78,2.79,1747609.0
2016-03-22 09:30:00,2.73,2.78,2.71,2.77,1644562.0,2.73,2.78,2.71,2.77,1644562.0
2016-03-22 10:00:00,2.77,2.79,2.75,2.77,734641.0,2.77,2.79,2.75,2.77,734641.0
2016-03-22 10:30:00,2.77,2.82,2.76,2.81,1883896.0,2.77,2.82,2.76,2.81,1883896.0
2016-03-22 11:00:00,2.81,2.82,2.8,2.81,1011682.0,2.81,2.82,2.8,2.81,1011682.0
2016-03-22 11:30:00,2.81,2.81,2.78,2.79,372542.0,2.81,2.81,2.78,2.79,372542.0
2016-03-22 12:00:00,2.78,2.82,2.78,2.82,259231.0,2.78,2.82,2.78,2.82,259231.0
2016-03-22 12:30:00,2.82,2.85,2.8,2.84,819483.0,2.82,2.85,2.8,2.84,819483.0
2016-03-22 13:00:00,2.84,2.84,2.83,2.84,182228.0,2.84,2.84,2.83,2.84,182228.0
2016-03-22 13:30:00,2.84,2.84,2.81,2.81,355309.0,2.84,2.84,2.81,2.81,355309.0
2016-03-22 14:00:00,2.81,2.83,2.8,2.83,644261.0,2.81,2.83,2.8,2.83,644261.0
2016-03-22 14:30:00,2.83,2.83,2.79,2.8,574643.0,2.83,2.83,2.79,2.8,574643.0
2016-03-22 15:00:00,2.8,2.81,2.78,2.79,511800.0,2.8,2.81,2.78,2.79,511800.0
2016-03-22 15:30:00,2.8,2.8,2.78,2.79,954186.0,2.8,2.8,2.78,2.79,954186.0
2016-03-23 09:30:00,2.8,2.83,2.77,2.78,1080923.0,2.8,2.83,2.77,2.78,1080923.0
2016-03-23 10:00:00,2.79,2.8,2.73,2.76,1368186.0,2.79,2.8,2.73,2.76,1368186.0
2016-03-23 10:30:00,2.76,2.77,2.73,2.75,411807.0,2.76,2.77,2.73,2.75,411807.0
2016-03-23 11:00:00,2.75,2.75,2.68,2.68,1633409.0,2.75,2.75,2.68,2.68,1633409.0
2016-03-23 11:30:00,2.69,2.73,2.68,2.72,1036128.0,2.69,2.73,2.68,2.72,1036128.0
2016-03-23 12:00:00,2.73,2.74,2.72,2.72,297521.0,2.73,2.74,2.72,2.72,297521.0
2016-03-23 12:30:00,2.72,2.73,2.69,2.7,431461.0,2.72,2.73,2.69,2.7,431461.0
2016-03-23 13:00:00,2.7,2.74,2.69,2.73,456352.0,2.7,2.74,2.69,2.73,456352.0
2016-03-23 13:30:00,2.73,2.73,2.68,2.7,402568.0,2.73,2.73,2.68,2.7,402568.0
2016-03-23 14:00:00,2.7,2.7,2.69,2.69,221875.0,2.7,2.7,2.69,2.69,221875.0
2016-03-23 14:30:00,2.7,2.7,2.69,2.7,168948.0,2.7,2.7,2.69,2.7,168948.0
2016-03-23 15:00:00,2.7,2.7,2.68,2.69,705175.0,2.7,2.7,2.68,2.69,705175.0
2016-03-23 15:30:00,2.69,2.69,2.68,2.68,1378627.0,2.69,2.69,2.68,2.68,1378627.0
2016-03-24 09:30:00,2.69,2.7,2.62,2.68,1820328.0,2.69,2.7,2.62,2.68,1820328.0
2016-03-24 10:00:00,2.68,2.72,2.66,2.68,626695.0,2.68,2.72,2.66,2.68,626695.0
2016-03-24 10:30:00,2.69,2.75,2.69,2.74,773927.0,2.69,2.75,2.69,2.74,773927.0
2016-03-24 11:00:00,2.74,2.75,2.7,2.71,373037.0,2.74,2.75,2.7,2.71,373037.0
2016-03-24 11:30:00,2.71,2.73,2.7,2.73,329877.0,2.71,2.73,2.7,2.73,329877.0
2016-03-24 12:00:00,2.73,2.74,2.72,2.74,256045.0,2.73,2.74,2.72,2.74,256045.0
2016-03-24 12:30:00,2.74,2.74,2.73,2.74,224046.0,2.74,2.74,2.73,2.74,224046.0
2016-03-24 13:00:00,2.74,2.75,2.73,2.75,538877.0,2.74,2.75,2.73,2.75,538877.0
2016-03-24 13:30:00,2.75,2.78,2.74,2.77,1000622.0,2.75,2.78,2.74,2.77,1000622.0
2016-03-24 14:00:00,2.76,2.78,2.76,2.78,296726.0,2.76,2.78,2.76,2.78,296726.0
2016-03-24 14:30:00,2.78,2.81,2.77,2.81,1598508.0,2.78,2.81,2.77,2.81,1598508.0
2016-03-24 15:00:00,2.81,2.81,2.78,2.8,857068.0,2.81,2.81,2.78,2.8,857068.0
2016-03-24 15:30:00,2.79,2.8,2.77,2.79,973515.0,2.79,2.8,2.77,2.79,973515.0
2016-03-28 09:30:00,2.81,2.82,2.73,2.76,1063725.0,2.81,2.82,2.73,2.76,1063725.0
2016-03-28 10:00:00,2.76,2.77,2.74,2.77,337533.0,2.76,2.77,2.74,2.77,337533.0
2016-03-28 10:30:00,2.77,2.77,2.75,2.76,373164.0,2.77,2.77,2.75,2.76,373164.0
2016-03-28 11:00:00,2.76,2.79,2.75,2.78,632312.0,2.76,2.79,2.75,2.78,632312.0
2016-03-28 11:30:00,2.78,2.8,2.76,2.79,409192.0,2.78,2.8,2.76,2.79,409192.0
2016-03-28 12:00:00,2.79,2.8,2.76,2.8,328301.0,2.79,2.8,2.76,2.8,328301.0
2016-03-28 12:30:00,2.79,2.83,2.79,2.82,1237114.0,2.79,2.83,2.79,2.82,1237114.0
2016-03-28 13:00:00,2.81,2.83,2.8,2.8,248987.0,2.81,2.83,2.8,2.8,248987.0
2016-03-28 13:30:00,2.81,2.84,2.8,2.83,520682.0,2.81,2.84,2.8,2.83,520682.0
2016-03-28 14:00:00,2.82,2.84,2.81,2.81,481664.0,2.82,2.84,2.81,2.81,481664.0
2016-03-28 14:30:00,2.82,2.83,2.79,2.79,563265.0,2.82,2.83,2.79,2.79,563265.0
2016-03-28 15:00:00,2.79,2.81,2.79,2.81,481163.0,2.79,2.81,2.79,2.81,481163.0
2016-03-28 15:30:00,2.8,2.8,2.77,2.78,845198.0,2.8,2.8,2.77,2.78,845198.0
2016-03-29 09:30:00,2.73,2.79,2.7,2.79,1493862.0,2.73,2.79,2.7,2.79,1493862.0
2016-03-29 10:00:00,2.79,2.8,2.77,2.77,501671.0,2.79,2.8,2.77,2.77,501671.0
2016-03-29 10:30:00,2.77,2.83,2.77,2.82,1540605.0,2.77,2.83,2.77,2.82,1540605.0
2016-03-29 11:00:00,2.82,2.83,2.79,2.8,1005872.0,2.82,2.83,2.79,2.8,1005872.0
2016-03-29 11:30:00,2.79,2.84,2.79,2.82,826866.0,2.79,2.84,2.79,2.82,826866.0
2016-03-29 12:00:00,2.82,2.83,2.81,2.82,406182.0,2.82,2.83,2.81,2.82,406182.0
2016-03-29 12:30:00,2.81,2.82,2.78,2.79,840254.0,2.81,2.82,2.78,2.79,840254.0
2016-03-29 13:00:00,2.78,2.82,2.78,2.81,673739.0,2.78,2.82,2.78,2.81,673739.0
2016-03-29 13:30:00,2.81,2.82,2.79,2.8,953823.0,2.81,2.82,2.79,2.8,953823.0
2016-03-29 14:00:00,2.79,2.83,2.79,2.83,720143.0,2.79,2.83,2.79,2.83,720143.0
2016-03-29 14:30:00,2.83,2.88,2.82,2.86,1752102.0,2.83,2.88,2.82,2.86,1752102.0
2016-03-29 15:00:00,2.86,2.87,2.85,2.85,583192.0,2.86,2.87,2.85,2.85,583192.0
2016-03-29 15:30:00,2.86,2.86,2.84,2.85,1368752.0,2.86,2.86,2.84,2.85,1368752.0
2016-03-30 09:30:00,2.88,2.93,2.87,2.93,1474383.0,2.88,2.93,2.87,2.93,1474383.0
2016-03-30 10:00:00,2.93,2.95,2.91,2.94,1533746.0,2.93,2.95,2.91,2.94,1533746.0
2016-03-30 10:30:00,2.95,2.98,2.94,2.97,2796232.0,2.95,2.98,2.94,2.97,2796232.0
2016-03-30 11:00:00,2.97,2.98,2.94,2.95,790897.0,2.97,2.98,2.94,2.95,790897.0
2016-03-30 11:30:00,2.95,2.95,2.9,2.91,1514366.0,2.95,2.95,2.9,2.91,1514366.0
2016-03-30 12:00:00,2.92,2.92,2.87,2.89,1125816.0,2.92,2.92,2.87,2.89,1125816.0
2016-03-30 12:30:00,2.89,2.91,2.88,2.9,434302.0,2.89,2.91,2.88,2.9,434302.0
2016-03-30 13:00:00,2.9,2.9,2.86,2.88,556105.0,2.9,2.9,2.86,2.88,556105.0
2016-03-30 13:30:00,2.88,2.91,2.86,2.9,568913.0,2.88,2.91,2.86,2.9,568913.0
2016-03-30 14:00:00,2.9,2.92,2.88,2.92,658033.0,2.9,2.92,2.88,2.92,658033.0
2016-03-30 14:30:00,2.92,2.92,2.88,2.89,780217.0,2.92,2.92,2.88,2.89,780217.0
2016-03-30 15:00:00,2.89,2.89,2.87,2.89,555879.0,2.89,2.89,2.87,2.89,555879.0
2016-03-30 15:30:00,2.89,2.9,2.85,2.85,1771339.0,2.89,2.9,2.85,2.85,1771339.0
2016-03-31 09:30:00,2.84,2.86,2.81,2.85,778014.0,2.84,2.86,2.81,2.85,778014.0
2016-03-31 10:00:00,2.85,2.85,2.82,2.85,569491.0,2.85,2.85,2.82,2.85,569491.0
2016-03-31 10:30:00,2.85,2.85,2.8,2.8,711884.0,2.85,2.85,2.8,2.8,711884.0
2016-03-31 11:00:00,2.8,2.83,2.8,2.81,720188.0,2.8,2.83,2.8,2.81,720188.0
2016-03-31 11:30:00,2.82,2.85,2.81,2.84,600692.0,2.82,2.85,2.81,2.84,600692.0
2016-03-31 12:00:00,2.83,2.88,2.83,2.88,464222.0,2.83,2.88,2.83,2.88,464222.0
2016-03-31 12:30:00,2.88,2.88,2.85,2.87,371838.0,2.88,2.88,2.85,2.87,371838.0
2016-03-31 13:00:00,2.87,2.87,2.86,2.87,140845.0,2.87,2.87,2.86,2.87,140845.0
2016-03-31 13:30:00,2.87,2.87,2.84,2.85,439424.0,2.87,2.87,2.84,2.85,439424.0
2016-03-31 14:00:00,2.85,2.87,2.84,2.85,417975.0,2.85,2.87,2.84,2.85,417975.0
2016-03-31 14:30:00,2.85,2.85,2.83,2.85,359264.0,2.85,2.85,2.83,2.85,359264.0
2016-03-31 15:00:00,2.85,2.87,2.84,2.87,603331.0,2.85,2.87,2.84,2.87,603331.0
2016-03-31 15:30:00,2.87,2.87,2.84,2.84,1935163.0,2.87,2.87,2.84,2.84,1935163.0
2016-04-01 09:30:00,2.79,2.82,2.76,2.81,1598314.0,2.79,2.82,2.76,2.81,1598314.0
2016-04-01 10:00:00,2.81,2.85,2.78,2.83,880072.0,2.81,2.85,2.78,2.83,880072.0
2016-04-01 10:30:00,2.83,2.87,2.82,2.85,604906.0,2.83,2.87,2.82,2.85,604906.0
2016-04-01 11:00:00,2.85,2.87,2.85,2.86,284222.0,2.85,2.87,2.85,2.86,284222.0
2016-04-01 11:30:00,2.86,2.86,2.84,2.85,232055.0,2.86,2.86,2.84,2.85,232055.0
2016-04-01 12:00:00,2.85,2.85,2.84,2.85,242529.0,2.85,2.85,2.84,2.85,242529.0
2016-04-01 12:30:00,2.85,2.85,2.84,2.85,95124.0,2.85,2.85,2.84,2.85,95124.0
2016-04-01 13:00:00,2.85,2.88,2.84,2.88,360420.0,2.85,2.88,2.84,2.88,360420.0
2016-04-01 13:30:00,2.88,2.88,2.85,2.86,382679.0,2.88,2.88,2.85,2.86,382679.0
2016-04-01 14:00:00,2.86,2.87,2.84,2.85,402055.0,2.86,2.87,2.84,2.85,402055.0
2016-04-01 14:30:00,2.86,2.87,2.85,2.86,370500.0,2.86,2.87,2.85,2.86,370500.0
2016-04-01 15:00:00,2.86,2.88,2.85,2.87,388452.0,2.86,2.88,2.85,2.87,388452.0
2016-04-01 15:30:00,2.87,2.87,2.83,2.83,1773281.0,2.87,2.87,2.83,2.83,1773281.0
2016-04-04 09:30:00,2.83,2.87,2.8,2.86,825152.0,2.83,2.87,2.8,2.86,825152.0
2016-04-04 10:00:00,2.86,2.87,2.82,2.82,628852.0,2.86,2.87,2.82,2.82,628852.0
2016-04-04 10:30:00,2.82,2.87,2.81,2.83,472370.0,2.82,2.87,2.81,2.83,472370.0
2016-04-04 11:00:00,2.83,2.84,2.82,2.84,284511.0,2.83,2.84,2.82,2.84,284511.0
2016-04-04 11:30:00,2.84,2.85,2.82,2.83,433720.0,2.84,2.85,2.82,2.83,433720.0
2016-04-04 12:00:00,2.83,2.86,2.82,2.86,259998.0,2.83,2.86,2.82,2.86,259998.0
2016-04-04 12:30:00,2.86,2.86,2.83,2.85,322642.0,2.86,2.86,2.83,2.85,322642.0
2016-04-04 13:00:00,2.85,2.85,2.83,2.84,195274.0,2.85,2.85,2.83,2.84,195274.0
2016-04-04 13:30:00,2.83,2.85,2.83,2.84,246519.0,2.83,2.85,2.83,2.84,246519.0
2016-04-04 14:00:00,2.85,2.85,2.82,2.83,274713.0,2.85,2.85,2.82,2.83,274713.0
2016-04-04 14:30:00,2.83,2.85,2.82,2.84,405215.0,2.83,2.85,2.82,2.84,405215.0
2016-04-04 15:00:00,2.84,2.84,2.83,2.84,202557.0,2.84,2.84,2.83,2.84,202557.0
2016-04-04 15:30:00,2.83,2.84,2.82,2.83,814219.0,2.83,2.84,2.82,2.83,814219.0
2016-04-05 09:30:00,2.76,2.79,2.72,2.78,1883676.0,2.76,2.79,2.72,2.78,1883676.0
2016-04-05 10:00:00,2.78,2.83,2.77,2.83,1134277.0,2.78,2.83,2.77,2.83,1134277.0
2016-04-05 10:30:00,2.82,2.83,2.78,2.82,523020.0,2.82,2.83,2.78,2.82,523020.0
2016-04-05 11:00:00,2.81,2.84,2.81,2.83,284102.0,2.81,2.84,2.81,2.83,284102.0
2016-04-05 11:30:00,2.83,2.83,2.81,2.81,218999.0,2.83,2.83,2.81,2.81,218999.0
2016-04-05 12:00:00,2.81,2.83,2.79,2.81,309246.0,2.81,2.83,2.79,2.81,309246.0
2016-04-05 12:30:00,2.81,2.81,2.77,2.77,479076.0,2.81,2.81,2.77,2.77,479076.0
2016-04-05 13:00:00,2.78,2.8,2.76,2.8,617537.0,2.78,2.8,2.76,2.8,617537.0
2016-04-05 13:30:00,2.79,2.8,2.78,2.79,177364.0,2.79,2.8,2.78,2.79,177364.0
2016-04-05 14:00:00,2.79,2.8,2.77,2.79,918432.0,2.79,2.8,2.77,2.79,918432.0
2016-04-05 14:30:00,2.79,2.8,2.78,2.8,197136.0,2.79,2.8,2.78,2.8,197136.0
2016-04-05 15:00:00,2.8,2.8,2.77,2.79,630068.0,2.8,2.8,2.77,2.79,630068.0
2016-04-05 15:30:00,2.79,2.8,2.75,2.76,1364820.0,2.79,2.8,2.75,2.76,1364820.0
2016-04-06 09:30:00,2.75,2.78,2.73,2.74,993266.0,2.75,2.78,2.73,2.74,993266.0
2016-04-06 10:00:00,2.73,2.75,2.72,2.75,758140.0,2.73,2.75,2.72,2.75,758140.0
2016-04-06 10:30:00,2.75,2.78,2.72,2.77,759957.0,2.75,2.78,2.72,2.77,759957.0
2016-04-06 11:00:00,2.77,2.8,2.76,2.79,925512.0,2.77,2.8,2.76,2.79,925512.0
2016-04-06 11:30:00,2.79,2.8,2.76,2.77,2256053.0,2.79,2.8,2.76,2.77,2256053.0
2016-04-06 12:00:00,2.77,2.78,2.75,2.77,404364.0,2.77,2.78,2.75,2.77,404364.0
2016-04-06 12:30:00,2.77,2.78,2.75,2.76,376834.0,2.77,2.78,2.75,2.76,376834.0
2016-04-06 13:00:00,2.76,2.78,2.75,2.76,370457.0,2.76,2.78,2.75,2.76,370457.0
2016-04-06 13:30:00,2.76,2.77,2.75,2.77,141550.0,2.76,2.77,2.75,2.77,141550.0
2016-04-06 14:00:00,2.77,2.78,2.74,2.77,2560958.0,2.77,2.78,2.74,2.77,2560958.0
2016-04-06 14:30:00,2.77,2.8,2.75,2.79,1125237.0,2.77,2.8,2.75,2.79,1125237.0
2016-04-06 15:00:00,2.78,2.8,2.77,2.79,606474.0,2.78,2.8,2.77,2.79,606474.0
2016-04-06 15:30:00,2.79,2.8,2.79,2.79,655741.0,2.79,2.8,2.79,2.79,655741.0
2016-04-07 09:30:00,2.76,2.83,2.7,2.71,2726480.0,2.76,2.83,2.7,2.71,2726480.0
2016-04-07 10:00:00,2.72,2.73,2.7,2.7,1059319.0,2.72,2.73,2.7,2.7,1059319.0
2016-04-07 10:30:00,2.71,2.72,2.68,2.71,1113621.0,2.71,2.72,2.68,2.71,1113621.0
2016-04-07 11:00:00,2.72,2.72,2.69,2.7,346738.0,2.72,2.72,2.69,2.7,346738.0
2016-04-07 11:30:00,2.7,2.71,2.69,2.7,406892.0,2.7,2.71,2.69,2.7,406892.0
2016-04-07 12:00:00,2.69,2.7,2.66,2.67,800021.0,2.69,2.7,2.66,2.67,800021.0
2016-04-07 12:30:00,2.66,2.68,2.66,2.67,531540.0,2.66,2.68,2.66,2.67,531540.0
2016-04-07 13:00:00,2.67,2.69,2.66,2.68,252724.0,2.67,2.69,2.66,2.68,252724.0
2016-04-07 13:30:00,2.69,2.69,2.65,2.65,645692.0,2.69,2.69,2.65,2.65,645692.0
2016-04-07 14:00:00,2.65,2.66,2.62,2.63,904817.0,2.65,2.66,2.62,2.63,904817.0
2016-04-07 14:30:00,2.63,2.63,2.61,2.62,637668.0,2.63,2.63,2.61,2.62,637668.0
2016-04-07 15:00:00,2.63,2.68,2.62,2.65,711445.0,2.63,2.68,2.62,2.65,711445.0
2016-04-07 15:30:00,2.65,2.66,2.64,2.64,1155281.0,2.65,2.66,2.64,2.64,1155281.0
2016-04-08 09:30:00,2.7,2.76,2.68,2.75,2031873.0,2.7,2.76,2.68,2.75,2031873.0
2016-04-08 10:00:00,2.75,2.76,2.72,2.74,765549.0,2.75,2.76,2.72,2.74,765549.0
2016-04-08 10:30:00,2.74,2.74,2.7,2.71,516853.0,2.74,2.74,2.7,2.71,516853.0
2016-04-08 11:00:00,2.71,2.74,2.7,2.72,646564.0,2.71,2.74,2.7,2.72,646564.0
2016-04-08 11:30:00,2.73,2.73,2.71,2.73,622983.0,2.73,2.73,2.71,2.73,622983.0
2016-04-08 12:00:00,2.72,2.74,2.72,2.72,571047.0,2.72,2.74,2.72,2.72,571047.0
2016-04-08 12:30:00,2.72,2.74,2.71,2.74,412075.0,2.72,2.74,2.71,2.74,412075.0
2016-04-08 13:00:00,2.74,2.74,2.71,2.71,158889.0,2.74,2.74,2.71,2.71,158889.0
2016-04-08 13:30:00,2.71,2.74,2.71,2.73,335943.0,2.71,2.74,2.71,2.73,335943.0
2016-04-08 14:00:00,2.74,2.75,2.72,2.74,404119.0,2.74,2.75,2.72,2.74,404119.0
2016-04-08 14:30:00,2.74,2.74,2.73,2.74,155737.0,2.74,2.74,2.73,2.74,155737.0
2016-04-08 15:00:00,2.74,2.74,2.73,2.74,238030.0,2.74,2.74,2.73,2.74,238030.0
2016-04-08 15:30:00,2.74,2.74,2.72,2.74,1284343.0,2.74,2.74,2.72,2.74,1284343.0
2016-04-11 09:30:00,2.76,2.8,2.75,2.79,964603.0,2.76,2.8,2.75,2.79,964603.0
2016-04-11 10:00:00,2.8,2.82,2.79,2.8,1630579.0,2.8,2.82,2.79,2.8,1630579.0
2016-04-11 10:30:00,2.81,2.81,2.78,2.78,495940.0,2.81,2.81,2.78,2.78,495940.0
2016-04-11 11:00:00,2.79,2.8,2.75,2.76,1894045.0,2.79,2.8,2.75,2.76,1894045.0
2016-04-11 11:30:00,2.76,2.77,2.74,2.76,653262.0,2.76,2.77,2.74,2.76,653262.0
2016-04-11 12:00:00,2.76,2.79,2.75,2.77,478976.0,2.76,2.79,2.75,2.77,478976.0
2016-04-11 12:30:00,2.77,2.8,2.76,2.79,385844.0,2.77,2.8,2.76,2.79,385844.0
2016-04-11 13:00:00,2.8,2.8,2.77,2.78,263068.0,2.8,2.8,2.77,2.78,263068.0
2016-04-11 13:30:00,2.78,2.79,2.77,2.77,188756.0,2.78,2.79,2.77,2.77,188756.0
2016-04-11 14:00:00,2.77,2.79,2.76,2.79,302392.0,2.77,2.79,2.76,2.79,302392.0
2016-04-11 14:30:00,2.79,2.79,2.78,2.79,266115.0,2.79,2.79,2.78,2.79,266115.0
2016-04-11 15:00:00,2.79,2.8,2.76,2.77,338977.0,2.79,2.8,2.76,2.77,338977.0
2016-04-11 15:30:00,2.77,2.77,2.75,2.75,913400.0,2.77,2.77,2.75,2.75,913400.0
2016-04-12 09:30:00,2.79,2.84,2.78,2.83,2011748.0,2.79,2.84,2.78,2.83,2011748.0
2016-04-12 10:00:00,2.83,2.83,2.79,2.83,1061447.0,2.83,2.83,2.79,2.83,1061447.0
2016-04-12 10:30:00,2.83,2.84,2.79,2.81,1829394.0,2.83,2.84,2.79,2.81,1829394.0
2016-04-12 11:00:00,2.81,2.82,2.79,2.81,1302665.0,2.81,2.82,2.79,2.81,1302665.0
2016-04-12 11:30:00,2.81,2.82,2.77,2.77,951881.0,2.81,2.82,2.77,2.77,951881.0
2016-04-12 12:00:00,2.77,2.8,2.76,2.79,779871.0,2.77,2.8,2.76,2.79,779871.0
2016-04-12 12:30:00,2.79,2.81,2.78,2.81,1389909.0,2.79,2.81,2.78,2.81,1389909.0
2016-04-12 13:00:00,2.81,2.81,2.79,2.8,691847.0,2.81,2.81,2.79,2.8,691847.0
2016-04-12 13:30:00,2.81,2.84,2.8,2.84,750683.0,2.81,2.84,2.8,2.84,750683.0
2016-04-12 14:00:00,2.84,2.84,2.83,2.84,694952.0,2.84,2.84,2.83,2.84,694952.0
2016-04-12 14:30:00,2.84,2.85,2.83,2.84,919307.0,2.84,2.85,2.83,2.84,919307.0
2016-04-12 15:00:00,2.84,2.85,2.83,2.85,875913.0,2.84,2.85,2.83,2.85,875913.0
2016-04-12 15:30:00,2.85,2.85,2.8,2.8,2616717.0,2.85,2.85,2.8,2.8,2616717.0
2016-04-13 09:30:00,2.78,2.8,2.73,2.76,2184074.0,2.78,2.8,2.73,2.76,2184074.0
2016-04-13 10:00:00,2.76,2.78,2.73,2.75,829624.0,2.76,2.78,2.73,2.75,829624.0
2016-04-13 10:30:00,2.75,2.82,2.74,2.8,1020440.0,2.75,2.82,2.74,2.8,1020440.0
2016-04-13 11:00:00,2.8,2.81,2.78,2.8,628054.0,2.8,2.81,2.78,2.8,628054.0
2016-04-13 11:30:00,2.8,2.81,2.79,2.79,338164.0,2.8,2.81,2.79,2.79,338164.0
2016-04-13 12:00:00,2.79,2.81,2.78,2.79,217550.0,2.79,2.81,2.78,2.79,217550.0
2016-04-13 12:30:00,2.79,2.8,2.78,2.79,155056.0,2.79,2.8,2.78,2.79,155056.0
2016-04-13 13:00:00,2.79,2.81,2.79,2.79,326354.0,2.79,2.81,2.79,2.79,326354.0
2016-04-13 13:30:00,2.79,2.8,2.78,2.79,255176.0,2.79,2.8,2.78,2.79,255176.0
2016-04-13 14:00:00,2.79,2.8,2.78,2.79,263595.0,2.79,2.8,2.78,2.79,263595.0
2016-04-13 14:30:00,2.79,2.8,2.78,2.8,211329.0,2.79,2.8,2.78,2.8,211329.0
2016-04-13 15:00:00,2.8,2.81,2.79,2.8,419264.0,2.8,2.81,2.79,2.8,419264.0
2016-04-13 15:30:00,2.8,2.8,2.79,2.8,637408.0,2.8,2.8,2.79,2.8,637408.0
2016-04-14 09:30:00,2.77,2.79,2.75,2.78,842084.0,2.77,2.79,2.75,2.78,842084.0
2016-04-14 10:00:00,2.77,2.79,2.76,2.77,354602.0,2.77,2.79,2.76,2.77,354602.0
2016-04-14 10:30:00,2.77,2.79,2.76,2.77,353246.0,2.77,2.79,2.76,2.77,353246.0
2016-04-14 11:00:00,2.77,2.77,2.74,2.74,836074.0,2.77,2.77,2.74,2.74,836074.0
2016-04-14 11:30:00,2.74,2.76,2.72,2.76,752202.0,2.74,2.76,2.72,2.76,752202.0
2016-04-14 12:00:00,2.76,2.77,2.74,2.76,242464.0,2.76,2.77,2.74,2.76,242464.0
2016-04-14 12:30:00,2.76,2.78,2.75,2.77,426465.0,2.76,2.78,2.75,2.77,426465.0
2016-04-14 13:00:00,2.77,2.78,2.75,2.76,424018.0,2.77,2.78,2.75,2.76,424018.0
2016-04-14 13:30:00,2.76,2.76,2.73,2.73,965168.0,2.76,2.76,2.73,2.73,965168.0
2016-04-14 14:00:00,2.73,2.74,2.71,2.73,772833.0,2.73,2.74,2.71,2.73,772833.0
2016-04-14 14:30:00,2.73,2.74,2.72,2.74,356334.0,2.73,2.74,2.72,2.74,356334.0
2016-04-14 15:00:00,2.73,2.74,2.7,2.7,681565.0,2.73,2.74,2.7,2.7,681565.0
2016-04-14 15:30:00,2.7,2.72,2.7,2.7,1520138.0,2.7,2.72,2.7,2.7,1520138.0
2016-04-15 09:30:00,2.72,2.75,2.71,2.73,994618.0,2.72,2.75,2.71,2.73,994618.0
2016-04-15 10:00:00,2.74,2.74,2.71,2.73,400530.0,2.74,2.74,2.71,2.73,400530.0
2016-04-15 10:30:00,2.72,2.73,2.72,2.72,266992.0,2.72,2.73,2.72,2.72,266992.0
2016-04-15 11:00:00,2.72,2.74,2.71,2.73,367560.0,2.72,2.74,2.71,2.73,367560.0
2016-04-15 11:30:00,2.74,2.74,2.72,2.73,186321.0,2.74,2.74,2.72,2.73,186321.0
2016-04-15 12:00:00,2.73,2.73,2.7,2.7,352144.0,2.73,2.73,2.7,2.7,352144.0
2016-04-15 12:30:00,2.71,2.74,2.7,2.74,489842.0,2.71,2.74,2.7,2.74,489842.0
2016-04-15 13:00:00,2.74,2.74,2.72,2.73,243885.0,2.74,2.74,2.72,2.73,243885.0
2016-04-15 13:30:00,2.73,2.73,2.7,2.72,329581.0,2.73,2.73,2.7,2.72,329581.0
2016-04-15 14:00:00,2.72,2.72,2.69,2.7,429810.0,2.72,2.72,2.69,2.7,429810.0
2016-04-15 14:30:00,2.7,2.71,2.69,2.7,334753.0,2.7,2.71,2.69,2.7,334753.0
2016-04-15 15:00:00,2.7,2.7,2.68,2.68,546952.0,2.7,2.7,2.68,2.68,546952.0
2016-04-15 15:30:00,2.69,2.7,2.68,2.69,1803578.0,2.69,2.7,2.68,2.69,1803578.0
2016-04-18 09:30:00,2.67,2.74,2.65,2.73,965658.0,2.67,2.74,2.65,2.73,965658.0
2016-04-18 10:00:00,2.74,2.75,2.72,2.74,1016045.0,2.74,2.75,2.72,2.74,1016045.0
2016-04-18 10:30:00,2.74,2.76,2.73,2.76,844626.0,2.74,2.76,2.73,2.76,844626.0
2016-04-18 11:00:00,2.76,2.77,2.75,2.76,535254.0,2.76,2.77,2.75,2.76,535254.0
2016-04-18 11:30:00,2.76,2.76,2.75,2.75,342712.0,2.76,2.76,2.75,2.75,342712.0
2016-04-18 12:00:00,2.75,2.76,2.75,2.75,241270.0,2.75,2.76,2.75,2.75,241270.0
2016-04-18 12:30:00,2.76,2.77,2.75,2.76,633167.0,2.76,2.77,2.75,2.76,633167.0
2016-04-18 13:00:00,2.77,2.8,2.76,2.8,1133630.0,2.77,2.8,2.76,2.8,1133630.0
2016-04-18 13:30:00,2.8,2.8,2.78,2.79,611223.0,2.8,2.8,2.78,2.79,611223.0
2016-04-18 14:00:00,2.79,2.8,2.78,2.79,323017.0,2.79,2.8,2.78,2.79,323017.0
2016-04-18 14:30:00,2.79,2.8,2.78,2.79,510294.0,2.79,2.8,2.78,2.79,510294.0
2016-04-18 15:00:00,2.79,2.79,2.77,2.77,333570.0,2.79,2.79,2.77,2.77,333570.0
2016-04-18 15:30:00,2.77,2.78,2.76,2.77,1140418.0,2.77,2.78,2.76,2.77,1140418.0
2016-04-19 09:30:00,2.78,2.78,2.72,2.73,1799233.0,2.78,2.78,2.72,2.73,1799233.0
2016-04-19 10:00:00,2.72,2.74,2.72,2.73,595651.0,2.72,2.74,2.72,2.73,595651.0
2016-04-19 10:30:00,2.73,2.75,2.72,2.74,474454.0,2.73,2.75,2.72,2.74,474454.0
2016-04-19 11:00:00,2.75,2.75,2.72,2.73,469273.0,2.75,2.75,2.72,2.73,469273.0
2016-04-19 11:30:00,2.74,2.74,2.7,2.72,654172.0,2.74,2.74,2.7,2.72,654172.0
2016-04-19 12:00:00,2.72,2.72,2.68,2.69,530210.0,2.72,2.72,2.68,2.69,530210.0
2016-04-19 12:30:00,2.69,2.7,2.67,2.68,516854.0,2.69,2.7,2.67,2.68,516854.0
2016-04-19 13:00:00,2.67,2.69,2.67,2.68,649196.0,2.67,2.69,2.67,2.68,649196.0
2016-04-19 13:30:00,2.68,2.68,2.67,2.67,276680.0,2.68,2.68,2.67,2.67,276680.0
2016-04-19 14:00:00,2.68,2.69,2.67,2.67,422134.0,2.68,2.69,2.67,2.67,422134.0
2016-04-19 14:30:00,2.68,2.68,2.67,2.67,540025.0,2.68,2.68,2.67,2.67,540025.0
2016-04-19 15:00:00,2.67,2.68,2.64,2.64,1661980.0,2.67,2.68,2.64,2.64,1661980.0
2016-04-19 15:30:00,2.64,2.65,2.61,2.62,2423918.0,2.64,2.65,2.61,2.62,2423918.0
2016-04-20 09:30:00,2.62,2.72,2.61,2.71,2193723.0,2.62,2.72,2.61,2.71,2193723.0
2016-04-20 10:00:00,2.71,2.72,2.67,2.69,974354.0,2.71,2.72,2.67,2.69,974354.0
2016-04-20 10:30:00,2.69,2.7,2.67,2.68,386451.0,2.69,2.7,2.67,2.68,386451.0
2016-04-20 11:00:00,2.69,2.69,2.65,2.67,597062.0,2.69,2.69,2.65,2.67,597062.0
2016-04-20 11:30:00,2.68,2.69,2.66,2.68,335603.0,2.68,2.69,2.66,2.68,335603.0
2016-04-20 12:00:00,2.68,2.68,2.66,2.67,286979.0,2.68,2.68,2.66,2.67,286979.0
2016-04-20 12:30:00,2.67,2.69,2.66,2.69,243162.0,2.67,2.69,2.66,2.69,243162.0
2016-04-20 13:00:00,2.69,2.7,2.67,2.7,228184.0,2.69,2.7,2.67,2.7,228184.0
2016-04-20 13:30:00,2.7,2.7,2.69,2.7,194274.0,2.7,2.7,2.69,2.7,194274.0
2016-04-20 14:00:00,2.7,2.7,2.69,2.69,218056.0,2.7,2.7,2.69,2.69,218056.0
2016-04-20 14:30:00,2.7,2.7,2.68,2.7,517410.0,2.7,2.7,2.68,2.7,517410.0
2016-04-20 15:00:00,2.69,2.7,2.69,2.69,486882.0,2.69,2.7,2.69,2.69,486882.0
2016-04-20 15:30:00,2.7,2.7,2.69,2.7,899931.0,2.7,2.7,2.69,2.7,899931.0
2016-04-21 09:30:00,2.65,2.7,2.65,2.69,1292965.0,2.65,2.7,2.65,2.69,1292965.0
2016-04-21 10:00:00,2.69,2.7,2.68,2.7,364247.0,2.69,2.7,2.68,2.7,364247.0
2016-04-21 10:30:00,2.7,2.7,2.68,2.69,448274.0,2.7,2.7,2.68,2.69,448274.0
2016-04-21 11:00:00,2.69,2.69,2.68,2.69,277059.0,2.69,2.69,2.68,2.69,277059.0
2016-04-21 11:30:00,2.69,2.69,2.61,2.61,1446506.0,2.69,2.69,2.61,2.61,1446506.0
2016-04-21 12:00:00,2.61,2.62,2.6,2.6,1018181.0,2.61,2.62,2.6,2.6,1018181.0
2016-04-21 12:30:00,2.6,2.63,2.6,2.6,1183495.0,2.6,2.63,2.6,2.6,1183495.0
2016-04-21 13:00:00,2.6,2.65,2.6,2.65,606412.0,2.6,2.65,2.6,2.65,606412.0
2016-04-21 13:30:00,2.64,2.65,2.63,2.64,342396.0,2.64,2.65,2.63,2.64,342396.0
2016-04-21 14:00:00,2.65,2.65,2.64,2.65,251605.0,2.65,2.65,2.64,2.65,251605.0
2016-04-21 14:30:00,2.65,2.65,2.63,2.64,385316.0,2.65,2.65,2.63,2.64,385316.0
2016-04-21 15:00:00,2.64,2.64,2.63,2.63,477469.0,2.64,2.64,2.63,2.63,477469.0
2016-04-21 15:30:00,2.63,2.64,2.61,2.61,2422707.0,2.63,2.64,2.61,2.61,2422707.0
2016-04-22 09:30:00,3.19,3.45,3.18,3.44,30803918.0,3.19,3.45,3.18,3.44,30803918.0
2016-04-22 10:00:00,3.44,3.65,3.39,3.53,18442376.0,3.44,3.65,3.39,3.53,18442376.0
2016-04-22 10:30:00,3.52,3.59,3.52,3.56,9648539.0,3.52,3.59,3.52,3.56,9648539.0
2016-04-22 11:00:00,3.56,3.63,3.54,3.62,9086368.0,3.56,3.63,3.54,3.62,9086368.0
2016-04-22 11:30:00,3.63,3.65,3.54,3.55,6395890.0,3.63,3.65,3.54,3.55,6395890.0
2016-04-22 12:00:00,3.56,3.64,3.55,3.6,5006859.0,3.56,3.64,3.55,3.6,5006859.0
2016-04-22 12:30:00,3.61,3.61,3.54,3.6,4232550.0,3.61,3.61,3.54,3.6,4232550.0
2016-04-22 13:00:00,3.6,3.63,3.58,3.61,4839349.0,3.6,3.63,3.58,3.61,4839349.0
2016-04-22 13:30:00,3.61,3.65,3.6,3.63,4212772.0,3.61,3.65,3.6,3.63,4212772.0
2016-04-22 14:00:00,3.63,3.7,3.62,3.69,6922836.0,3.63,3.7,3.62,3.69,6922836.0
2016-04-22 14:30:00,3.69,3.73,3.66,3.69,5454479.0,3.69,3.73,3.66,3.69,5454479.0
2016-04-22 15:00:00,3.69,3.8,3.68,3.78,8249004.0,3.69,3.8,3.68,3.78,8249004.0
2016-04-22 15:30:00,3.78,3.99,3.75,3.99,20339620.0,3.78,3.99,3.75,3.99,20339620.0
2016-04-25 09:30:00,3.81,3.82,3.58,3.67,18726923.0,3.81,3.82,3.58,3.67,18726923.0
2016-04-25 10:00:00,3.67,3.68,3.48,3.5,9945954.0,3.67,3.68,3.48,3.5,9945954.0
2016-04-25 10:30:00,3.51,3.53,3.42,3.48,7419019.0,3.51,3.53,3.42,3.48,7419019.0
2016-04-25 11:00:00,3.48,3.49,3.44,3.45,3531176.0,3.48,3.49,3.44,3.45,3531176.0
2016-04-25 11:30:00,3.45,3.45,3.31,3.33,6538742.0,3.45,3.45,3.31,3.33,6538742.0
2016-04-25 12:00:00,3.33,3.42,3.32,3.4,5819194.0,3.33,3.42,3.32,3.4,5819194.0
2016-04-25 12:30:00,3.4,3.5,3.39,3.49,5006769.0,3.4,3.5,3.39,3.49,5006769.0
2016-04-25 13:00:00,3.49,3.51,3.45,3.51,3075762.0,3.49,3.51,3.45,3.51,3075762.0
2016-04-25 13:30:00,3.51,3.51,3.45,3.46,2124406.0,3.51,3.51,3.45,3.46,2124406.0
2016-04-25 14:00:00,3.46,3.56,3.45,3.52,4430464.0,3.46,3.56,3.45,3.52,4430464.0
2016-04-25 14:30:00,3.52,3.55,3.52,3.54,2333781.0,3.52,3.55,3.52,3.54,2333781.0
2016-04-25 15:00:00,3.54,3.54,3.48,3.5,2556149.0,3.54,3.54,3.48,3.5,2556149.0
2016-04-25 15:30:00,3.5,3.51,3.45,3.46,6300978.0,3.5,3.51,3.45,3.46,6300978.0
2016-04-26 09:30:00,3.45,3.68,3.44,3.66,7270711.0,3.45,3.68,3.44,3.66,7270711.0
2016-04-26 10:00:00,3.65,3.7,3.59,3.68,4978213.0,3.65,3.7,3.59,3.68,4978213.0
2016-04-26 10:30:00,3.68,3.7,3.65,3.69,2797514.0,3.68,3.7,3.65,3.69,2797514.0
2016-04-26 11:00:00,3.69,3.75,3.68,3.75,3460990.0,3.69,3.75,3.68,3.75,3460990.0
2016-04-26 11:30:00,3.74,3.75,3.7,3.7,1937761.0,3.74,3.75,3.7,3.7,1937761.0
2016-04-26 12:00:00,3.7,3.73,3.67,3.71,1529886.0,3.7,3.73,3.67,3.71,1529886.0
2016-04-26 12:30:00,3.72,3.72,3.69,3.7,1034863.0,3.72,3.72,3.69,3.7,1034863.0
2016-04-26 13:00:00,3.71,3.75,3.7,3.73,1706392.0,3.71,3.75,3.7,3.73,1706392.0
2016-04-26 13:30:00,3.73,3.74,3.72,3.72,850892.0,3.73,3.74,3.72,3.72,850892.0
2016-04-26 14:00:00,3.73,3.73,3.7,3.71,914243.0,3.73,3.73,3.7,3.71,914243.0
2016-04-26 14:30:00,3.7,3.7,3.61,3.65,2986685.0,3.7,3.7,3.61,3.65,2986685.0
2016-04-26 15:00:00,3.64,3.69,3.63,3.64,1640731.0,3.64,3.69,3.63,3.64,1640731.0
2016-04-26 15:30:00,3.65,3.68,3.64,3.66,4195419.0,3.65,3.68,3.64,3.66,4195419.0
2016-04-27 09:30:00,3.55,3.67,3.53,3.67,4397685.0,3.55,3.67,3.53,3.67,4397685.0
2016-04-27 10:00:00,3.66,3.7,3.59,3.6,3321411.0,3.66,3.7,3.59,3.6,3321411.0
2016-04-27 10:30:00,3.6,3.66,3.59,3.64,2028027.0,3.6,3.66,3.59,3.64,2028027.0
2016-04-27 11:00:00,3.65,3.69,3.63,3.69,1383562.0,3.65,3.69,3.63,3.69,1383562.0
2016-04-27 11:30:00,3.68,3.69,3.67,3.67,1351606.0,3.68,3.69,3.67,3.67,1351606.0
2016-04-27 12:00:00,3.67,3.75,3.67,3.73,2009668.0,3.67,3.75,3.67,3.73,2009668.0
2016-04-27 12:30:00,3.72,3.74,3.71,3.72,925947.0,3.72,3.74,3.71,3.72,925947.0
2016-04-27 13:00:00,3.72,3.73,3.7,3.72,966530.0,3.72,3.73,3.7,3.72,966530.0
2016-04-27 13:30:00,3.71,3.73,3.69,3.7,956844.0,3.71,3.73,3.69,3.7,956844.0
2016-04-27 14:00:00,3.7,3.73,3.68,3.72,1006044.0,3.7,3.73,3.68,3.72,1006044.0
2016-04-27 14:30:00,3.71,3.74,3.71,3.73,1462479.0,3.71,3.74,3.71,3.73,1462479.0
2016-04-27 15:00:00,3.73,3.74,3.72,3.74,1130427.0,3.73,3.74,3.72,3.74,1130427.0
2016-04-27 15:30:00,3.73,3.74,3.72,3.74,2542721.0,3.73,3.74,3.72,3.74,2542721.0
2016-04-28 09:30:00,3.69,3.78,3.65,3.73,4221560.0,3.69,3.78,3.65,3.73,4221560.0
2016-04-28 10:00:00,3.72,3.76,3.72,3.75,1209490.0,3.72,3.76,3.72,3.75,1209490.0
2016-04-28 10:30:00,3.75,3.77,3.73,3.77,917360.0,3.75,3.77,3.73,3.77,917360.0
2016-04-28 11:00:00,3.77,3.8,3.76,3.79,1286300.0,3.77,3.8,3.76,3.79,1286300.0
2016-04-28 11:30:00,3.79,3.8,3.75,3.77,1106289.0,3.79,3.8,3.75,3.77,1106289.0
2016-04-28 12:00:00,3.77,3.78,3.74,3.75,620040.0,3.77,3.78,3.74,3.75,620040.0
2016-04-28 12:30:00,3.76,3.77,3.73,3.76,1079603.0,3.76,3.77,3.73,3.76,1079603.0
2016-04-28 13:00:00,3.76,3.76,3.74,3.75,466968.0,3.76,3.76,3.74,3.75,466968.0
2016-04-28 13:30:00,3.75,3.78,3.74,3.77,814892.0,3.75,3.78,3.74,3.77,814892.0
2016-04-28 14:00:00,3.77,3.78,3.75,3.77,748338.0,3.77,3.78,3.75,3.77,748338.0
2016-04-28 14:30:00,3.77,3.77,3.71,3.72,1348922.0,3.77,3.77,3.71,3.72,1348922.0
2016-04-28 15:00:00,3.73,3.73,3.62,3.64,2567177.0,3.73,3.73,3.62,3.64,2567177.0
2016-04-28 15:30:00,3.63,3.66,3.6,3.6,3167301.0,3.63,3.66,3.6,3.6,3167301.0
2016-04-29 09:30:00,3.69,3.69,3.51,3.53,2838090.0,3.69,3.69,3.51,3.53,2838090.0
2016-04-29 10:00:00,3.53,3.54,3.47,3.52,1719012.0,3.53,3.54,3.47,3.52,1719012.0
2016-04-29 10:30:00,3.51,3.55,3.45,3.48,2058122.0,3.51,3.55,3.45,3.48,2058122.0
2016-04-29 11:00:00,3.49,3.51,3.47,3.49,2083540.0,3.49,3.51,3.47,3.49,2083540.0
2016-04-29 11:30:00,3.49,3.54,3.48,3.54,816146.0,3.49,3.54,3.48,3.54,816146.0
2016-04-29 12:00:00,3.53,3.55,3.51,3.54,472337.0,3.53,3.55,3.51,3.54,472337.0
2016-04-29 12:30:00,3.53,3.55,3.5,3.54,1028699.0,3.53,3.55,3.5,3.54,1028699.0
2016-04-29 13:00:00,3.54,3.56,3.54,3.54,899809.0,3.54,3.56,3.54,3.54,899809.0
2016-04-29 13:30:00,3.54,3.55,3.52,3.53,641910.0,3.54,3.55,3.52,3.53,641910.0
2016-04-29 14:00:00,3.53,3.54,3.5,3.52,688816.0,3.53,3.54,3.5,3.52,688816.0
2016-04-29 14:30:00,3.52,3.52,3.49,3.52,969635.0,3.52,3.52,3.49,3.52,969635.0
2016-04-29 15:00:00,3.52,3.55,3.51,3.52,679586.0,3.52,3.55,3.51,3.52,679586.0
2016-04-29 15:30:00,3.52,3.55,3.51,3.55,1863284.0,3.52,3.55,3.51,3.55,1863284.0
2016-05-02 09:30:00,3.58,3.67,3.57,3.64,2997707.0,3.58,3.67,3.57,3.64,2997707.0
2016-05-02 10:00:00,3.64,3.69,3.63,3.69,1606106.0,3.64,3.69,3.63,3.69,1606106.0
2016-05-02 10:30:00,3.68,3.69,3.65,3.68,1364250.0,3.68,3.69,3.65,3.68,1364250.0
2016-05-02 11:00:00,3.68,3.71,3.65,3.68,2036145.0,3.68,3.71,3.65,3.68,2036145.0
2016-05-02 11:30:00,3.68,3.69,3.65,3.66,1127554.0,3.68,3.69,3.65,3.66,1127554.0
2016-05-02 12:00:00,3.66,3.68,3.65,3.67,463189.0,3.66,3.68,3.65,3.67,463189.0
2016-05-02 12:30:00,3.67,3.68,3.66,3.68,255344.0,3.67,3.68,3.66,3.68,255344.0
2016-05-02 13:00:00,3.68,3.73,3.67,3.72,1255218.0,3.68,3.73,3.67,3.72,1255218.0
2016-05-02 13:30:00,3.72,3.73,3.7,3.72,694655.0,3.72,3.73,3.7,3.72,694655.0
2016-05-02 14:00:00,3.71,3.74,3.7,3.73,942176.0,3.71,3.74,3.7,3.73,942176.0
2016-05-02 14:30:00,3.73,3.74,3.72,3.74,675807.0,3.73,3.74,3.72,3.74,675807.0
2016-05-02 15:00:00,3.74,3.74,3.73,3.74,403003.0,3.74,3.74,3.73,3.74,403003.0
2016-05-02 15:30:00,3.74,3.75,3.73,3.74,2088870.0,3.74,3.75,3.73,3.74,2088870.0
2016-05-03 09:30:00,3.7,3.71,3.62,3.67,2320781.0,3.7,3.71,3.62,3.67,2320781.0
2016-05-03 10:00:00,3.67,3.67,3.61,3.63,1240474.0,3.67,3.67,3.61,3.63,1240474.0
2016-05-03 10:30:00,3.63,3.64,3.6,3.64,1056527.0,3.63,3.64,3.6,3.64,1056527.0
2016-05-03 11:00:00,3.64,3.65,3.61,3.62,574035.0,3.64,3.65,3.61,3.62,574035.0
2016-05-03 11:30:00,3.62,3.63,3.6,3.62,532469.0,3.62,3.63,3.6,3.62,532469.0
2016-05-03 12:00:00,3.61,3.62,3.58,3.61,1154504.0,3.61,3.62,3.58,3.61,1154504.0
2016-05-03 12:30:00,3.61,3.64,3.6,3.63,566560.0,3.61,3.64,3.6,3.63,566560.0
2016-05-03 13:00:00,3.63,3.64,3.62,3.64,210879.0,3.63,3.64,3.62,3.64,210879.0
2016-05-03 13:30:00,3.64,3.66,3.62,3.62,450125.0,3.64,3.66,3.62,3.62,450125.0
2016-05-03 14:00:00,3.63,3.63,3.61,3.62,262235.0,3.63,3.63,3.61,3.62,262235.0
2016-05-03 14:30:00,3.62,3.64,3.6,3.62,486538.0,3.62,3.64,3.6,3.62,486538.0
2016-05-03 15:00:00,3.61,3.64,3.58,3.58,3057931.0,3.61,3.64,3.58,3.58,3057931.0
2016-05-03 15:30:00,3.58,3.61,3.58,3.6,1345426.0,3.58,3.61,3.58,3.6,1345426.0
2016-05-04 09:30:00,3.54,3.65,3.54,3.65,1315334.0,3.54,3.65,3.54,3.65,1315334.0
2016-05-04 10:00:00,3.65,3.67,3.62,3.66,1213997.0,3.65,3.67,3.62,3.66,1213997.0
2016-05-04 10:30:00,3.66,3.67,3.6,3.63,658401.0,3.66,3.67,3.6,3.63,658401.0
2016-05-04 11:00:00,3.63,3.64,3.57,3.58,579296.0,3.63,3.64,3.57,3.58,579296.0
2016-05-04 11:30:00,3.59,3.6,3.57,3.58,432581.0,3.59,3.6,3.57,3.58,432581.0
2016-05-04 12:00:00,3.58,3.61,3.57,3.6,284072.0,3.58,3.61,3.57,3.6,284072.0
2016-05-04 12:30:00,3.61,3.61,3.57,3.58,325317.0,3.61,3.61,3.57,3.58,325317.0
2016-05-04 13:00:00,3.58,3.61,3.56,3.6,358896.0,3.58,3.61,3.56,3.6,358896.0
2016-05-04 13:30:00,3.6,3.63,3.59,3.6,660924.0,3.6,3.63,3.59,3.6,660924.0
2016-05-04 14:00:00,3.6,3.63,3.58,3.61,653467.0,3.6,3.63,3.58,3.61,653467.0
2016-05-04 14:30:00,3.61,3.62,3.59,3.59,249191.0,3.61,3.62,3.59,3.59,249191.0
2016-05-04 15:00:00,3.6,3.61,3.58,3.6,417822.0,3.6,3.61,3.58,3.6,417822.0
2016-05-04 15:30:00,3.6,3.62,3.59,3.6,1035673.0,3.6,3.62,3.59,3.6,1035673.0
2016-05-05 09:30:00,3.64,3.7,3.6,3.69,2623984.0,3.64,3.7,3.6,3.69,2623984.0
2016-05-05 10:00:00,3.68,3.75,3.67,3.72,2576204.0,3.68,3.75,3.67,3.72,2576204.0
2016-05-05 10:30:00,3.72,3.77,3.71,3.77,2485436.0,3.72,3.77,3.71,3.77,2485436.0
2016-05-05 11:00:00,3.77,3.78,3.73,3.78,2980263.0,3.77,3.78,3.73,3.78,2980263.0
2016-05-05 11:30:00,3.77,3.8,3.77,3.79,2083634.0,3.77,3.8,3.77,3.79,2083634.0
2016-05-05 12:00:00,3.79,3.8,3.74,3.75,2235364.0,3.79,3.8,3.74,3.75,2235364.0
2016-05-05 12:30:00,3.75,3.76,3.73,3.74,1082713.0,3.75,3.76,3.73,3.74,1082713.0
2016-05-05 13:00:00,3.74,3.75,3.67,3.67,1133151.0,3.74,3.75,3.67,3.67,1133151.0
2016-05-05 13:30:00,3.67,3.69,3.65,3.67,896167.0,3.67,3.69,3.65,3.67,896167.0
2016-05-05 14:00:00,3.67,3.7,3.66,3.69,780575.0,3.67,3.7,3.66,3.69,780575.0
2016-05-05 14:30:00,3.69,3.7,3.66,3.67,391892.0,3.69,3.7,3.66,3.67,391892.0
2016-05-05 15:00:00,3.67,3.69,3.66,3.68,792227.0,3.67,3.69,3.66,3.68,792227.0
2016-05-05 15:30:00,3.68,3.68,3.66,3.67,964112.0,3.68,3.68,3.66,3.67,964112.0
2016-05-06 09:30:00,3.65,3.75,3.64,3.67,2211013.0,3.65,3.75,3.64,3.67,2211013.0
2016-05-06 10:00:00,3.68,3.74,3.67,3.71,1684222.0,3.68,3.74,3.67,3.71,1684222.0
2016-05-06 10:30:00,3.7,3.71,3.65,3.66,950348.0,3.7,3.71,3.65,3.66,950348.0
2016-05-06 11:00:00,3.65,3.7,3.64,3.69,1135924.0,3.65,3.7,3.64,3.69,1135924.0
2016-05-06 11:30:00,3.69,3.7,3.67,3.68,479935.0,3.69,3.7,3.67,3.68,479935.0
2016-05-06 12:00:00,3.67,3.69,3.67,3.68,397937.0,3.67,3.69,3.67,3.68,397937.0
2016-05-06 12:30:00,3.68,3.71,3.68,3.71,536013.0,3.68,3.71,3.68,3.71,536013.0
2016-05-06 13:00:00,3.7,3.72,3.68,3.69,491665.0,3.7,3.72,3.68,3.69,491665.0
2016-05-06 13:30:00,3.68,3.69,3.67,3.69,570757.0,3.68,3.69,3.67,3.69,570757.0
2016-05-06 14:00:00,3.7,3.7,3.67,3.67,462736.0,3.7,3.7,3.67,3.67,462736.0
2016-05-06 14:30:00,3.67,3.69,3.67,3.67,670686.0,3.67,3.69,3.67,3.67,670686.0
2016-05-06 15:00:00,3.67,3.69,3.67,3.69,509387.0,3.67,3.69,3.67,3.69,509387.0
2016-05-06 15:30:00,3.69,3.69,3.67,3.69,1227529.0,3.69,3.69,3.67,3.69,1227529.0
2016-05-09 09:30:00,3.66,3.68,3.55,3.56,3023510.0,3.66,3.68,3.55,3.56,3023510.0
2016-05-09 10:00:00,3.56,3.57,3.46,3.48,3162068.0,3.56,3.57,3.46,3.48,3162068.0
2016-05-09 10:30:00,3.48,3.5,3.45,3.49,1396409.0,3.48,3.5,3.45,3.49,1396409.0
2016-05-09 11:00:00,3.49,3.51,3.47,3.51,1178030.0,3.49,3.51,3.47,3.51,1178030.0
2016-05-09 11:30:00,3.51,3.53,3.5,3.52,437233.0,3.51,3.53,3.5,3.52,437233.0
2016-05-09 12:00:00,3.52,3.54,3.49,3.53,708696.0,3.52,3.54,3.49,3.53,708696.0
2016-05-09 12:30:00,3.52,3.54,3.51,3.54,452014.0,3.52,3.54,3.51,3.54,452014.0
2016-05-09 13:00:00,3.54,3.57,3.53,3.57,415191.0,3.54,3.57,3.53,3.57,415191.0
2016-05-09 13:30:00,3.57,3.6,3.56,3.58,614402.0,3.57,3.6,3.56,3.58,614402.0
2016-05-09 14:00:00,3.58,3.63,3.58,3.6,1037776.0,3.58,3.63,3.58,3.6,1037776.0
2016-05-09 14:30:00,3.6,3.65,3.6,3.64,846635.0,3.6,3.65,3.6,3.64,846635.0
2016-05-09 15:00:00,3.64,3.66,3.63,3.64,773790.0,3.64,3.66,3.63,3.64,773790.0
2016-05-09 15:30:00,3.65,3.65,3.62,3.64,1856227.0,3.65,3.65,3.62,3.64,1856227.0
2016-05-10 09:30:00,3.66,3.68,3.57,3.58,1769371.0,3.66,3.68,3.57,3.58,1769371.0
2016-05-10 10:00:00,3.58,3.61,3.56,3.59,1441079.0,3.58,3.61,3.56,3.59,1441079.0
2016-05-10 10:30:00,3.6,3.61,3.56,3.56,659159.0,3.6,3.61,3.56,3.56,659159.0
2016-05-10 11:00:00,3.56,3.6,3.56,3.59,489860.0,3.56,3.6,3.56,3.59,489860.0
2016-05-10 11:30:00,3.6,3.6,3.57,3.6,474215.0,3.6,3.6,3.57,3.6,474215.0
2016-05-10 12:00:00,3.6,3.63,3.59,3.62,555820.0,3.6,3.63,3.59,3.62,555820.0
2016-05-10 12:30:00,3.62,3.66,3.62,3.63,847917.0,3.62,3.66,3.62,3.63,847917.0
2016-05-10 13:00:00,3.64,3.65,3.62,3.62,349683.0,3.64,3.65,3.62,3.62,349683.0
2016-05-10 13:30:00,3.62,3.64,3.62,3.63,155418.0,3.62,3.64,3.62,3.63,155418.0
2016-05-10 14:00:00,3.63,3.64,3.62,3.63,351713.0,3.63,3.64,3.62,3.63,351713.0
2016-05-10 14:30:00,3.63,3.64,3.61,3.63,331458.0,3.63,3.64,3.61,3.63,331458.0
2016-05-10 15:00:00,3.62,3.64,3.61,3.64,366251.0,3.62,3.64,3.61,3.64,366251.0
2016-05-10 15:30:00,3.64,3.64,3.62,3.63,1256308.0,3.64,3.64,3.62,3.63,1256308.0
2016-05-11 09:30:00,3.61,3.67,3.6,3.67,1426236.0,3.61,3.67,3.6,3.67,1426236.0
2016-05-11 10:00:00,3.66,3.68,3.65,3.67,785509.0,3.66,3.68,3.65,3.67,785509.0
2016-05-11 10:30:00,3.68,3.68,3.65,3.67,805095.0,3.68,3.68,3.65,3.67,805095.0
2016-05-11 11:00:00,3.67,3.67,3.63,3.66,553594.0,3.67,3.67,3.63,3.66,553594.0
2016-05-11 11:30:00,3.66,3.67,3.64,3.66,539601.0,3.66,3.67,3.64,3.66,539601.0
2016-05-11 12:00:00,3.66,3.66,3.65,3.65,150804.0,3.66,3.66,3.65,3.65,150804.0
2016-05-11 12:30:00,3.65,3.66,3.64,3.66,234986.0,3.65,3.66,3.64,3.66,234986.0
2016-05-11 13:00:00,3.66,3.66,3.65,3.65,121391.0,3.66,3.66,3.65,3.65,121391.0
2016-05-11 13:30:00,3.66,3.66,3.64,3.66,258503.0,3.66,3.66,3.64,3.66,258503.0
2016-05-11 14:00:00,3.66,3.66,3.63,3.65,429999.0,3.66,3.66,3.63,3.65,429999.0
2016-05-11 14:30:00,3.64,3.66,3.63,3.65,458487.0,3.64,3.66,3.63,3.65,458487.0
2016-05-11 15:00:00,3.65,3.67,3.65,3.66,484235.0,3.65,3.67,3.65,3.66,484235.0
2016-05-11 15:30:00,3.66,3.67,3.65,3.65,820129.0,3.66,3.67,3.65,3.65,820129.0
2016-05-12 09:30:00,3.65,3.68,3.62,3.62,1111258.0,3.65,3.68,3.62,3.62,1111258.0
2016-05-12 10:00:00,3.61,3.65,3.61,3.64,689731.0,3.61,3.65,3.61,3.64,689731.0
2016-05-12 10:30:00,3.63,3.64,3.6,3.62,657787.0,3.63,3.64,3.6,3.62,657787.0
2016-05-12 11:00:00,3.62,3.62,3.55,3.59,1350979.0,3.62,3.62,3.55,3.59,1350979.0
2016-05-12 11:30:00,3.59,3.61,3.57,3.57,436511.0,3.59,3.61,3.57,3.57,436511.0
2016-05-12 12:00:00,3.58,3.61,3.56,3.58,533093.0,3.58,3.61,3.56,3.58,533093.0
2016-05-12 12:30:00,3.58,3.62,3.58,3.6,843963.0,3.58,3.62,3.58,3.6,843963.0
2016-05-12 13:00:00,3.61,3.61,3.58,3.6,311348.0,3.61,3.61,3.58,3.6,311348.0
2016-05-12 13:30:00,3.6,3.6,3.56,3.58,642492.0,3.6,3.6,3.56,3.58,642492.0
2016-05-12 14:00:00,3.6,3.63,3.59,3.62,473323.0,3.6,3.63,3.59,3.62,473323.0
2016-05-12 14:30:00,3.62,3.62,3.6,3.6,352166.0,3.62,3.62,3.6,3.6,352166.0
2016-05-12 15:00:00,3.6,3.61,3.6,3.6,191963.0,3.6,3.61,3.6,3.6,191963.0
2016-05-12 15:30:00,3.6,3.61,3.58,3.59,1128605.0,3.6,3.61,3.58,3.59,1128605.0
2016-05-13 09:30:00,3.56,3.66,3.55,3.63,2371465.0,3.56,3.66,3.55,3.63,2371465.0
2016-05-13 10:00:00,3.63,3.68,3.62,3.65,1693059.0,3.63,3.68,3.62,3.65,1693059.0
2016-05-13 10:30:00,3.66,3.67,3.63,3.66,656612.0,3.66,3.67,3.63,3.66,656612.0
2016-05-13 11:00:00,3.66,3.68,3.65,3.68,920933.0,3.66,3.68,3.65,3.68,920933.0
2016-05-13 11:30:00,3.68,3.7,3.67,3.69,1314751.0,3.68,3.7,3.67,3.69,1314751.0
2016-05-13 12:00:00,3.68,3.72,3.66,3.72,2409250.0,3.68,3.72,3.66,3.72,2409250.0
2016-05-13 12:30:00,3.71,3.73,3.69,3.7,1186178.0,3.71,3.73,3.69,3.7,1186178.0
2016-05-13 13:00:00,3.7,3.72,3.68,3.69,494862.0,3.7,3.72,3.68,3.69,494862.0
2016-05-13 13:30:00,3.69,3.71,3.67,3.7,1103882.0,3.69,3.71,3.67,3.7,1103882.0
2016-05-13 14:00:00,3.7,3.72,3.69,3.71,835377.0,3.7,3.72,3.69,3.71,835377.0
2016-05-13 14:30:00,3.71,3.71,3.67,3.68,467223.0,3.71,3.71,3.67,3.68,467223.0
2016-05-13 15:00:00,3.68,3.71,3.67,3.71,766425.0,3.68,3.71,3.67,3.71,766425.0
2016-05-13 15:30:00,3.71,3.71,3.67,3.68,1605165.0,3.71,3.71,3.67,3.68,1605165.0
2016-05-16 09:30:00,3.67,3.73,3.65,3.72,1593304.0,3.67,3.73,3.65,3.72,1593304.0
2016-05-16 10:00:00,3.72,3.79,3.71,3.77,2309061.0,3.72,3.79,3.71,3.77,2309061.0
2016-05-16 10:30:00,3.77,3.8,3.75,3.8,1159195.0,3.77,3.8,3.75,3.8,1159195.0
2016-05-16 11:00:00,3.8,3.8,3.77,3.78,1116872.0,3.8,3.8,3.77,3.78,1116872.0
2016-05-16 11:30:00,3.79,3.83,3.78,3.83,1326918.0,3.79,3.83,3.78,3.83,1326918.0
2016-05-16 12:00:00,3.83,3.83,3.8,3.82,775917.0,3.83,3.83,3.8,3.82,775917.0
2016-05-16 12:30:00,3.81,3.82,3.79,3.81,675709.0,3.81,3.82,3.79,3.81,675709.0
2016-05-16 13:00:00,3.81,3.82,3.79,3.8,615851.0,3.81,3.82,3.79,3.8,615851.0
2016-05-16 13:30:00,3.81,3.83,3.79,3.82,700185.0,3.81,3.83,3.79,3.82,700185.0
2016-05-16 14:00:00,3.82,3.84,3.81,3.83,812493.0,3.82,3.84,3.81,3.83,812493.0
2016-05-16 14:30:00,3.83,3.84,3.81,3.83,679490.0,3.83,3.84,3.81,3.83,679490.0
2016-05-16 15:00:00,3.84,3.85,3.83,3.84,906513.0,3.84,3.85,3.83,3.84,906513.0
2016-05-16 15:30:00,3.85,3.85,3.78,3.78,1647664.0,3.85,3.85,3.78,3.78,1647664.0
2016-05-17 09:30:00,3.8,3.82,3.69,3.79,2599762.0,3.8,3.82,3.69,3.79,2599762.0
2016-05-17 10:00:00,3.79,3.8,3.75,3.79,1009376.0,3.79,3.8,3.75,3.79,1009376.0
2016-05-17 10:30:00,3.78,3.87,3.78,3.86,1513758.0,3.78,3.87,3.78,3.86,1513758.0
2016-05-17 11:00:00,3.86,3.9,3.84,3.9,1555607.0,3.86,3.9,3.84,3.9,1555607.0
2016-05-17 11:30:00,3.9,3.96,3.89,3.95,2349458.0,3.9,3.96,3.89,3.95,2349458.0
2016-05-17 12:00:00,3.94,3.98,3.91,3.92,1961050.0,3.94,3.98,3.91,3.92,1961050.0
2016-05-17 12:30:00,3.93,3.93,3.87,3.89,2007316.0,3.93,3.93,3.87,3.89,2007316.0
2016-05-17 13:00:00,3.89,3.91,3.88,3.9,655904.0,3.89,3.91,3.88,3.9,655904.0
2016-05-17 13:30:00,3.9,3.91,3.85,3.85,949925.0,3.9,3.91,3.85,3.85,949925.0
2016-05-17 14:00:00,3.85,3.86,3.8,3.82,1237392.0,3.85,3.86,3.8,3.82,1237392.0
2016-05-17 14:30:00,3.82,3.84,3.81,3.83,664652.0,3.82,3.84,3.81,3.83,664652.0
2016-05-17 15:00:00,3.82,3.84,3.8,3.82,892749.0,3.82,3.84,3.8,3.82,892749.0
2016-05-17 15:30:00,3.81,3.82,3.79,3.79,2070240.0,3.81,3.82,3.79,3.79,2070240.0
2016-05-18 09:30:00,3.79,3.91,3.77,3.91,2667947.0,3.79,3.91,3.77,3.91,2667947.0
2016-05-18 10:00:00,3.91,3.96,3.88,3.91,2625301.0,3.91,3.96,3.88,3.91,2625301.0
2016-05-18 10:30:00,3.91,3.95,3.88,3.91,1436363.0,3.91,3.95,3.88,3.91,1436363.0
2016-05-18 11:00:00,3.92,3.95,3.91,3.95,1162730.0,3.92,3.95,3.91,3.95,1162730.0
2016-05-18 11:30:00,3.95,3.96,3.93,3.95,1263120.0,3.95,3.96,3.93,3.95,1263120.0
2016-05-18 12:00:00,3.94,3.95,3.91,3.92,1690598.0,3.94,3.95,3.91,3.92,1690598.0
2016-05-18 12:30:00,3.92,3.96,3.91,3.95,1145992.0,3.92,3.96,3.91,3.95,1145992.0
2016-05-18 13:00:00,3.95,3.96,3.93,3.96,954135.0,3.95,3.96,3.93,3.96,954135.0
2016-05-18 13:30:00,3.96,3.97,3.93,3.95,1094599.0,3.96,3.97,3.93,3.95,1094599.0
2016-05-18 14:00:00,3.94,3.94,3.84,3.84,1742067.0,3.94,3.94,3.84,3.84,1742067.0
2016-05-18 14:30:00,3.85,3.88,3.82,3.85,1197171.0,3.85,3.88,3.82,3.85,1197171.0
2016-05-18 15:00:00,3.85,3.88,3.83,3.84,724253.0,3.85,3.88,3.83,3.84,724253.0
2016-05-18 15:30:00,3.85,3.86,3.84,3.84,1296754.0,3.85,3.86,3.84,3.84,1296754.0
2016-05-19 09:30:00,3.83,3.85,3.77,3.77,2823478.0,3.83,3.85,3.77,3.77,2823478.0
2016-05-19 10:00:00,3.77,3.8,3.77,3.79,1409930.0,3.77,3.8,3.77,3.79,1409930.0
2016-05-19 10:30:00,3.79,3.81,3.77,3.78,1238362.0,3.79,3.81,3.77,3.78,1238362.0
2016-05-19 11:00:00,3.78,3.78,3.74,3.75,1250726.0,3.78,3.78,3.74,3.75,1250726.0
2016-05-19 11:30:00,3.75,3.75,3.71,3.74,956488.0,3.75,3.75,3.71,3.74,956488.0
2016-05-19 12:00:00,3.74,3.79,3.72,3.77,1153537.0,3.74,3.79,3.72,3.77,1153537.0
2016-05-19 12:30:00,3.77,3.77,3.75,3.76,194560.0,3.77,3.77,3.75,3.76,194560.0
2016-05-19 13:00:00,3.75,3.76,3.74,3.75,456747.0,3.75,3.76,3.74,3.75,456747.0
2016-05-19 13:30:00,3.75,3.77,3.74,3.75,549645.0,3.75,3.77,3.74,3.75,549645.0
2016-05-19 14:00:00,3.75,3.77,3.71,3.71,2553639.0,3.75,3.77,3.71,3.71,2553639.0
2016-05-19 14:30:00,3.72,3.73,3.69,3.69,1616640.0,3.72,3.73,3.69,3.69,1616640.0
2016-05-19 15:00:00,3.7,3.75,3.69,3.75,861171.0,3.7,3.75,3.69,3.75,861171.0
2016-05-19 15:30:00,3.75,3.78,3.74,3.76,2239137.0,3.75,3.78,3.74,3.76,2239137.0
2016-05-20 09:30:00,3.83,3.9,3.82,3.88,2957718.0,3.83,3.9,3.82,3.88,2957718.0
2016-05-20 10:00:00,3.88,3.89,3.81,3.81,1217940.0,3.88,3.89,3.81,3.81,1217940.0
2016-05-20 10:30:00,3.82,3.87,3.81,3.84,891869.0,3.82,3.87,3.81,3.84,891869.0
2016-05-20 11:00:00,3.84,3.88,3.84,3.85,956288.0,3.84,3.88,3.84,3.85,956288.0
2016-05-20 11:30:00,3.85,3.87,3.84,3.85,476345.0,3.85,3.87,3.84,3.85,476345.0
2016-05-20 12:00:00,3.85,3.87,3.84,3.86,385454.0,3.85,3.87,3.84,3.86,385454.0
2016-05-20 12:30:00,3.86,3.87,3.84,3.87,397781.0,3.86,3.87,3.84,3.87,397781.0
2016-05-20 13:00:00,3.87,3.87,3.84,3.84,463672.0,3.87,3.87,3.84,3.84,463672.0
2016-05-20 13:30:00,3.85,3.85,3.82,3.83,626002.0,3.85,3.85,3.82,3.83,626002.0
2016-05-20 14:00:00,3.84,3.84,3.82,3.83,292152.0,3.84,3.84,3.82,3.83,292152.0
2016-05-20 14:30:00,3.83,3.84,3.81,3.83,627097.0,3.83,3.84,3.81,3.83,627097.0
2016-05-20 15:00:00,3.83,3.84,3.82,3.83,505390.0,3.83,3.84,3.82,3.83,505390.0
2016-05-20 15:30:00,3.83,3.88,3.83,3.88,3302590.0,3.83,3.88,3.83,3.88,3302590.0
2016-05-23 09:30:00,3.9,3.96,3.88,3.93,3658278.0,3.9,3.96,3.88,3.93,3658278.0
2016-05-23 10:00:00,3.92,3.96,3.92,3.95,1325966.0,3.92,3.96,3.92,3.95,1325966.0
2016-05-23 10:30:00,3.94,3.96,3.93,3.95,1051331.0,3.94,3.96,3.93,3.95,1051331.0
2016-05-23 11:00:00,3.96,3.98,3.95,3.96,1612817.0,3.96,3.98,3.95,3.96,1612817.0
2016-05-23 11:30:00,3.95,3.99,3.94,3.98,2009991.0,3.95,3.99,3.94,3.98,2009991.0
2016-05-23 12:00:00,3.97,4.05,3.97,4.04,4620665.0,3.97,4.05,3.97,4.04,4620665.0
2016-05-23 12:30:00,4.04,4.09,4.02,4.09,2342067.0,4.04,4.09,4.02,4.09,2342067.0
2016-05-23 13:00:00,4.08,4.09,4.02,4.07,1968562.0,4.08,4.09,4.02,4.07,1968562.0
2016-05-23 13:30:00,4.07,4.1,4.06,4.08,2000271.0,4.07,4.1,4.06,4.08,2000271.0
2016-05-23 14:00:00,4.08,4.15,4.07,4.14,2596466.0,4.08,4.15,4.07,4.14,2596466.0
2016-05-23 14:30:00,4.13,4.2,4.13,4.17,3757693.0,4.13,4.2,4.13,4.17,3757693.0
2016-05-23 15:00:00,4.18,4.19,4.08,4.09,3293858.0,4.18,4.19,4.08,4.09,3293858.0
2016-05-23 15:30:00,4.09,4.1,4.02,4.04,3826852.0,4.09,4.1,4.02,4.04,3826852.0
2016-05-24 09:30:00,4.09,4.1,3.96,3.98,5801929.0,4.09,4.1,3.96,3.98,5801929.0
2016-05-24 10:00:00,3.99,4.0,3.93,3.94,2261544.0,3.99,4.0,3.93,3.94,2261544.0
2016-05-24 10:30:00,3.94,3.98,3.92,3.97,2518979.0,3.94,3.98,3.92,3.97,2518979.0
2016-05-24 11:00:00,3.97,4.04,3.95,4.0,2173047.0,3.97,4.04,3.95,4.0,2173047.0
2016-05-24 11:30:00,4.0,4.07,4.0,4.05,1887555.0,4.0,4.07,4.0,4.05,1887555.0
2016-05-24 12:00:00,4.05,4.06,4.02,4.04,794860.0,4.05,4.06,4.02,4.04,794860.0
2016-05-24 12:30:00,4.04,4.1,4.04,4.08,1114494.0,4.04,4.1,4.04,4.08,1114494.0
2016-05-24 13:00:00,4.09,4.12,4.08,4.12,1881105.0,4.09,4.12,4.08,4.12,1881105.0
2016-05-24 13:30:00,4.12,4.15,4.1,4.13,1778084.0,4.12,4.15,4.1,4.13,1778084.0
2016-05-24 14:00:00,4.13,4.16,4.12,4.15,1704480.0,4.13,4.16,4.12,4.15,1704480.0
2016-05-24 14:30:00,4.14,4.18,4.14,4.17,1631078.0,4.14,4.18,4.14,4.17,1631078.0
2016-05-24 15:00:00,4.17,4.18,4.14,4.16,2078475.0,4.17,4.18,4.14,4.16,2078475.0
2016-05-24 15:30:00,4.16,4.21,4.16,4.2,6697762.0,4.16,4.21,4.16,4.2,6697762.0
2016-05-25 09:30:00,4.24,4.35,4.24,4.29,5670485.0,4.24,4.35,4.24,4.29,5670485.0
2016-05-25 10:00:00,4.29,4.3,4.25,4.28,2145884.0,4.29,4.3,4.25,4.28,2145884.0
2016-05-25 10:30:00,4.27,4.29,4.25,4.25,1682707.0,4.27,4.29,4.25,4.25,1682707.0
2016-05-25 11:00:00,4.25,4.27,4.2,4.2,2794884.0,4.25,4.27,4.2,4.2,2794884.0
2016-05-25 11:30:00,4.2,4.24,4.18,4.23,1032824.0,4.2,4.24,4.18,4.23,1032824.0
2016-05-25 12:00:00,4.22,4.25,4.21,4.23,699919.0,4.22,4.25,4.21,4.23,699919.0
2016-05-25 12:30:00,4.23,4.25,4.22,4.25,684957.0,4.23,4.25,4.22,4.25,684957.0
2016-05-25 13:00:00,4.25,4.28,4.24,4.26,1302756.0,4.25,4.28,4.24,4.26,1302756.0
2016-05-25 13:30:00,4.25,4.26,4.23,4.23,466112.0,4.25,4.26,4.23,4.23,466112.0
2016-05-25 14:00:00,4.23,4.25,4.2,4.23,1111093.0,4.23,4.25,4.2,4.23,1111093.0
2016-05-25 14:30:00,4.23,4.24,4.19,4.19,935555.0,4.23,4.24,4.19,4.19,935555.0
2016-05-25 15:00:00,4.19,4.2,4.16,4.16,1953560.0,4.19,4.2,4.16,4.16,1953560.0
2016-05-25 15:30:00,4.17,4.19,4.15,4.18,3585359.0,4.17,4.19,4.15,4.18,3585359.0
2016-05-26 09:30:00,4.19,4.25,4.18,4.21,2707156.0,4.19,4.25,4.18,4.21,2707156.0
2016-05-26 10:00:00,4.22,4.23,4.17,4.21,1362356.0,4.22,4.23,4.17,4.21,1362356.0
2016-05-26 10:30:00,4.21,4.26,4.21,4.25,2004783.0,4.21,4.26,4.21,4.25,2004783.0
2016-05-26 11:00:00,4.24,4.25,4.23,4.25,640625.0,4.24,4.25,4.23,4.25,640625.0
2016-05-26 11:30:00,4.25,4.25,4.23,4.24,474716.0,4.25,4.25,4.23,4.24,474716.0
2016-05-26 12:00:00,4.25,4.25,4.22,4.25,669886.0,4.25,4.25,4.22,4.25,669886.0
2016-05-26 12:30:00,4.25,4.26,4.24,4.25,833951.0,4.25,4.26,4.24,4.25,833951.0
2016-05-26 13:00:00,4.26,4.3,4.25,4.29,1565592.0,4.26,4.3,4.25,4.29,1565592.0
2016-05-26 13:30:00,4.29,4.32,4.28,4.32,1301723.0,4.29,4.32,4.28,4.32,1301723.0
2016-05-26 14:00:00,4.32,4.35,4.31,4.35,1342339.0,4.32,4.35,4.31,4.35,1342339.0
2016-05-26 14:30:00,4.35,4.37,4.33,4.36,1811406.0,4.35,4.37,4.33,4.36,1811406.0
2016-05-26 15:00:00,4.36,4.38,4.35,4.37,1800805.0,4.36,4.38,4.35,4.37,1800805.0
2016-05-26 15:30:00,4.37,4.37,4.33,4.36,4576876.0,4.37,4.37,4.33,4.36,4576876.0
2016-05-27 09:30:00,4.39,4.44,4.37,4.44,3939354.0,4.39,4.44,4.37,4.44,3939354.0
2016-05-27 10:00:00,4.44,4.49,4.43,4.47,3395277.0,4.44,4.49,4.43,4.47,3395277.0
2016-05-27 10:30:00,4.48,4.49,4.46,4.48,2464091.0,4.48,4.49,4.46,4.48,2464091.0
2016-05-27 11:00:00,4.48,4.51,4.47,4.51,3727756.0,4.48,4.51,4.47,4.51,3727756.0
2016-05-27 11:30:00,4.5,4.58,4.5,4.56,3741621.0,4.5,4.58,4.5,4.56,3741621.0
2016-05-27 12:00:00,4.57,4.6,4.54,4.59,1991480.0,4.57,4.6,4.54,4.59,1991480.0
2016-05-27 12:30:00,4.58,4.63,4.56,4.56,2360887.0,4.58,4.63,4.56,4.56,2360887.0
2016-05-27 13:00:00,4.56,4.58,4.56,4.56,1031360.0,4.56,4.58,4.56,4.56,1031360.0
2016-05-27 13:30:00,4.56,4.57,4.48,4.48,1703797.0,4.56,4.57,4.48,4.48,1703797.0
2016-05-27 14:00:00,4.48,4.55,4.48,4.53,2357853.0,4.48,4.55,4.48,4.53,2357853.0
2016-05-27 14:30:00,4.53,4.55,4.5,4.54,1134660.0,4.53,4.55,4.5,4.54,1134660.0
2016-05-27 15:00:00,4.54,4.58,4.54,4.58,1685853.0,4.54,4.58,4.54,4.58,1685853.0
2016-05-27 15:30:00,4.58,4.6,4.55,4.6,3622279.0,4.58,4.6,4.55,4.6,3622279.0
2016-05-31 09:30:00,4.67,4.71,4.55,4.6,5577922.0,4.67,4.71,4.55,4.6,5577922.0
2016-05-31 10:00:00,4.6,4.63,4.5,4.52,3074873.0,4.6,4.63,4.5,4.52,3074873.0
2016-05-31 10:30:00,4.53,4.58,4.51,4.54,1881425.0,4.53,4.58,4.51,4.54,1881425.0
2016-05-31 11:00:00,4.54,4.57,4.5,4.56,1578318.0,4.54,4.57,4.5,4.56,1578318.0
2016-05-31 11:30:00,4.56,4.56,4.52,4.53,979929.0,4.56,4.56,4.52,4.53,979929.0
2016-05-31 12:00:00,4.52,4.55,4.51,4.53,887723.0,4.52,4.55,4.51,4.53,887723.0
2016-05-31 12:30:00,4.54,4.57,4.53,4.57,894528.0,4.54,4.57,4.53,4.57,894528.0
2016-05-31 13:00:00,4.56,4.58,4.54,4.56,776515.0,4.56,4.58,4.54,4.56,776515.0
2016-05-31 13:30:00,4.56,4.57,4.55,4.56,675390.0,4.56,4.57,4.55,4.56,675390.0
2016-05-31 14:00:00,4.57,4.57,4.51,4.52,1210872.0,4.57,4.57,4.51,4.52,1210872.0
2016-05-31 14:30:00,4.52,4.52,4.5,4.52,806766.0,4.52,4.52,4.5,4.52,806766.0
2016-05-31 15:00:00,4.51,4.52,4.5,4.52,706645.0,4.51,4.52,4.5,4.52,706645.0
2016-05-31 15:30:00,4.52,4.59,4.51,4.57,4452562.0,4.52,4.59,4.51,4.57,4452562.0
2016-06-01 09:30:00,4.6,4.64,4.39,4.4,4828981.0,4.6,4.64,4.39,4.4,4828981.0
2016-06-01 10:00:00,4.41,4.48,4.38,4.39,3880272.0,4.41,4.48,4.38,4.39,3880272.0
2016-06-01 10:30:00,4.39,4.45,4.38,4.41,3443665.0,4.39,4.45,4.38,4.41,3443665.0
2016-06-01 11:00:00,4.41,4.46,4.38,4.42,1979196.0,4.41,4.46,4.38,4.42,1979196.0
2016-06-01 11:30:00,4.42,4.43,4.39,4.41,1312118.0,4.42,4.43,4.39,4.41,1312118.0
2016-06-01 12:00:00,4.41,4.48,4.41,4.44,2269785.0,4.41,4.48,4.41,4.44,2269785.0
2016-06-01 12:30:00,4.43,4.46,4.42,4.46,811803.0,4.43,4.46,4.42,4.46,811803.0
2016-06-01 13:00:00,4.46,4.47,4.44,4.46,1109998.0,4.46,4.47,4.44,4.46,1109998.0
2016-06-01 13:30:00,4.46,4.47,4.43,4.46,1694385.0,4.46,4.47,4.43,4.46,1694385.0
2016-06-01 14:00:00,4.46,4.47,4.44,4.45,806508.0,4.46,4.47,4.44,4.45,806508.0
2016-06-01 14:30:00,4.46,4.46,4.41,4.42,1364146.0,4.46,4.46,4.41,4.42,1364146.0
2016-06-01 15:00:00,4.42,4.44,4.4,4.41,1317861.0,4.42,4.44,4.4,4.41,1317861.0
2016-06-01 15:30:00,4.4,4.44,4.4,4.43,3260312.0,4.4,4.44,4.4,4.43,3260312.0
2016-06-02 09:30:00,4.37,4.4,4.12,4.18,9226097.0,4.37,4.4,4.12,4.18,9226097.0
2016-06-02 10:00:00,4.17,4.19,4.07,4.12,4631116.0,4.17,4.19,4.07,4.12,4631116.0
2016-06-02 10:30:00,4.12,4.15,4.1,4.1,2524890.0,4.12,4.15,4.1,4.1,2524890.0
2016-06-02 11:00:00,4.1,4.14,4.1,4.12,1677928.0,4.1,4.14,4.1,4.12,1677928.0
2016-06-02 11:30:00,4.12,4.17,4.11,4.14,1837689.0,4.12,4.17,4.11,4.14,1837689.0
2016-06-02 12:00:00,4.13,4.19,4.12,4.17,1438362.0,4.13,4.19,4.12,4.17,1438362.0
2016-06-02 12:30:00,4.17,4.2,4.14,4.2,1348642.0,4.17,4.2,4.14,4.2,1348642.0
2016-06-02 13:00:00,4.2,4.24,4.18,4.19,2145093.0,4.2,4.24,4.18,4.19,2145093.0
2016-06-02 13:30:00,4.2,4.24,4.19,4.24,1710385.0,4.2,4.24,4.19,4.24,1710385.0
2016-06-02 14:00:00,4.24,4.26,4.22,4.22,1619680.0,4.24,4.26,4.22,4.22,1619680.0
2016-06-02 14:30:00,4.22,4.25,4.22,4.25,1171473.0,4.22,4.25,4.22,4.25,1171473.0
2016-06-02 15:00:00,4.25,4.26,4.23,4.24,1797580.0,4.25,4.26,4.23,4.24,1797580.0
2016-06-02 15:30:00,4.24,4.25,4.22,4.24,3532454.0,4.24,4.25,4.22,4.24,3532454.0
2016-06-03 09:30:00,4.16,4.18,4.08,4.14,3675657.0,4.16,4.18,4.08,4.14,3675657.0
2016-06-03 10:00:00,4.13,4.14,4.1,4.14,1518425.0,4.13,4.14,4.1,4.14,1518425.0
2016-06-03 10:30:00,4.13,4.17,4.11,4.13,1667531.0,4.13,4.17,4.11,4.13,1667531.0
2016-06-03 11:00:00,4.13,4.14,4.11,4.12,931309.0,4.13,4.14,4.11,4.12,931309.0
2016-06-03 11:30:00,4.12,4.14,4.11,4.12,716944.0,4.12,4.14,4.11,4.12,716944.0
2016-06-03 12:00:00,4.13,4.16,4.12,4.15,915553.0,4.13,4.16,4.12,4.15,915553.0
2016-06-03 12:30:00,4.15,4.18,4.15,4.18,1328042.0,4.15,4.18,4.15,4.18,1328042.0
2016-06-03 13:00:00,4.17,4.2,4.16,4.17,1095428.0,4.17,4.2,4.16,4.17,1095428.0
2016-06-03 13:30:00,4.17,4.2,4.17,4.19,991483.0,4.17,4.2,4.17,4.19,991483.0
2016-06-03 14:00:00,4.19,4.2,4.16,4.19,629782.0,4.19,4.2,4.16,4.19,629782.0
2016-06-03 14:30:00,4.19,4.2,4.16,4.17,898270.0,4.19,4.2,4.16,4.17,898270.0
2016-06-03 15:00:00,4.17,4.19,4.16,4.17,747116.0,4.17,4.19,4.16,4.17,747116.0
2016-06-03 15:30:00,4.17,4.18,4.15,4.16,1886547.0,4.17,4.18,4.15,4.16,1886547.0
2016-06-06 09:30:00,4.2,4.28,4.17,4.26,2765598.0,4.2,4.28,4.17,4.26,2765598.0
2016-06-06 10:00:00,4.27,4.31,4.26,4.3,1845969.0,4.27,4.31,4.26,4.3,1845969.0
2016-06-06 10:30:00,4.29,4.34,4.29,4.33,1625917.0,4.29,4.34,4.29,4.33,1625917.0
2016-06-06 11:00:00,4.33,4.34,4.31,4.34,1238531.0,4.33,4.34,4.31,4.34,1238531.0
2016-06-06 11:30:00,4.33,4.37,4.32,4.36,1090399.0,4.33,4.37,4.32,4.36,1090399.0
2016-06-06 12:00:00,4.37,4.4,4.36,4.4,1364096.0,4.37,4.4,4.36,4.4,1364096.0
2016-06-06 12:30:00,4.4,4.42,4.39,4.42,1538028.0,4.4,4.42,4.39,4.42,1538028.0
2016-06-06 13:00:00,4.42,4.45,4.4,4.45,943019.0,4.42,4.45,4.4,4.45,943019.0
2016-06-06 13:30:00,4.45,4.46,4.41,4.44,1024436.0,4.45,4.46,4.41,4.44,1024436.0
2016-06-06 14:00:00,4.44,4.47,4.42,4.46,1010372.0,4.44,4.47,4.42,4.46,1010372.0
2016-06-06 14:30:00,4.46,4.5,4.44,4.49,1589258.0,4.46,4.5,4.44,4.49,1589258.0
2016-06-06 15:00:00,4.5,4.51,4.47,4.47,1782543.0,4.5,4.51,4.47,4.47,1782543.0
2016-06-06 15:30:00,4.47,4.49,4.45,4.46,2858005.0,4.47,4.49,4.45,4.46,2858005.0
2016-06-07 09:30:00,4.56,4.67,4.51,4.58,6528257.0,4.56,4.67,4.51,4.58,6528257.0
2016-06-07 10:00:00,4.58,4.58,4.5,4.53,2372362.0,4.58,4.58,4.5,4.53,2372362.0
2016-06-07 10:30:00,4.52,4.53,4.49,4.52,1289614.0,4.52,4.53,4.49,4.52,1289614.0
2016-06-07 11:00:00,4.52,4.54,4.51,4.52,994705.0,4.52,4.54,4.51,4.52,994705.0
2016-06-07 11:30:00,4.52,4.54,4.51,4.51,818990.0,4.52,4.54,4.51,4.51,818990.0
2016-06-07 12:00:00,4.51,4.54,4.51,4.52,458581.0,4.51,4.54,4.51,4.52,458581.0
2016-06-07 12:30:00,4.53,4.54,4.51,4.53,403456.0,4.53,4.54,4.51,4.53,403456.0
2016-06-07 13:00:00,4.53,4.54,4.51,4.53,560510.0,4.53,4.54,4.51,4.53,560510.0
2016-06-07 13:30:00,4.53,4.54,4.51,4.52,596009.0,4.53,4.54,4.51,4.52,596009.0
2016-06-07 14:00:00,4.51,4.52,4.5,4.51,992461.0,4.51,4.52,4.5,4.51,992461.0
2016-06-07 14:30:00,4.51,4.52,4.47,4.5,1915254.0,4.51,4.52,4.47,4.5,1915254.0
2016-06-07 15:00:00,4.5,4.51,4.48,4.51,844665.0,4.5,4.51,4.48,4.51,844665.0
2016-06-07 15:30:00,4.51,4.52,4.49,4.51,1953478.0,4.51,4.52,4.49,4.51,1953478.0
2016-06-08 09:30:00,4.54,4.56,4.38,4.45,3487448.0,4.54,4.56,4.38,4.45,3487448.0
2016-06-08 10:00:00,4.45,4.45,4.4,4.41,1695115.0,4.45,4.45,4.4,4.41,1695115.0
2016-06-08 10:30:00,4.41,4.43,4.39,4.41,1162442.0,4.41,4.43,4.39,4.41,1162442.0
2016-06-08 11:00:00,4.41,4.44,4.4,4.43,1185924.0,4.41,4.44,4.4,4.43,1185924.0
2016-06-08 11:30:00,4.43,4.45,4.42,4.44,1023966.0,4.43,4.45,4.42,4.44,1023966.0
2016-06-08 12:00:00,4.44,4.46,4.42,4.42,673010.0,4.44,4.46,4.42,4.42,673010.0
2016-06-08 12:30:00,4.42,4.45,4.41,4.44,674648.0,4.42,4.45,4.41,4.44,674648.0
2016-06-08 13:00:00,4.44,4.46,4.43,4.43,536307.0,4.44,4.46,4.43,4.43,536307.0
2016-06-08 13:30:00,4.43,4.45,4.42,4.44,468961.0,4.43,4.45,4.42,4.44,468961.0
2016-06-08 14:00:00,4.44,4.44,4.42,4.43,430262.0,4.44,4.44,4.42,4.43,430262.0
2016-06-08 14:30:00,4.43,4.45,4.43,4.45,379980.0,4.43,4.45,4.43,4.45,379980.0
2016-06-08 15:00:00,4.44,4.45,4.43,4.44,570084.0,4.44,4.45,4.43,4.44,570084.0
2016-06-08 15:30:00,4.45,4.46,4.44,4.46,2317282.0,4.45,4.46,4.44,4.46,2317282.0
2016-06-09 09:30:00,4.41,4.42,4.31,4.39,2424147.0,4.41,4.42,4.31,4.39,2424147.0
2016-06-09 10:00:00,4.39,4.4,4.36,4.38,1242025.0,4.39,4.4,4.36,4.38,1242025.0
2016-06-09 10:30:00,4.38,4.41,4.36,4.38,1072006.0,4.38,4.41,4.36,4.38,1072006.0
2016-06-09 11:00:00,4.38,4.45,4.38,4.44,1408266.0,4.38,4.45,4.38,4.44,1408266.0
2016-06-09 11:30:00,4.44,4.48,4.43,4.46,1108914.0,4.44,4.48,4.43,4.46,1108914.0
2016-06-09 12:00:00,4.46,4.47,4.42,4.46,599418.0,4.46,4.47,4.42,4.46,599418.0
2016-06-09 12:30:00,4.46,4.47,4.45,4.46,990899.0,4.46,4.47,4.45,4.46,990899.0
2016-06-09 13:00:00,4.46,4.49,4.45,4.49,860822.0,4.46,4.49,4.45,4.49,860822.0
2016-06-09 13:30:00,4.49,4.51,4.48,4.51,1125724.0,4.49,4.51,4.48,4.51,1125724.0
2016-06-09 14:00:00,4.5,4.54,4.49,4.51,1757647.0,4.5,4.54,4.49,4.51,1757647.0
2016-06-09 14:30:00,4.51,4.52,4.5,4.52,450927.0,4.51,4.52,4.5,4.52,450927.0
2016-06-09 15:00:00,4.52,4.54,4.5,4.53,786306.0,4.52,4.54,4.5,4.53,786306.0
2016-06-09 15:30:00,4.53,4.54,4.5,4.52,1674328.0,4.53,4.54,4.5,4.52,1674328.0
2016-06-10 09:30:00,4.4,4.47,4.36,4.4,2610074.0,4.4,4.47,4.36,4.4,2610074.0
2016-06-10 10:00:00,4.4,4.43,4.37,4.43,1369026.0,4.4,4.43,4.37,4.43,1369026.0
2016-06-10 10:30:00,4.43,4.44,4.39,4.42,1312345.0,4.43,4.44,4.39,4.42,1312345.0
2016-06-10 11:00:00,4.42,4.44,4.4,4.42,834891.0,4.42,4.44,4.4,4.42,834891.0
2016-06-10 11:30:00,4.42,4.42,4.38,4.4,584607.0,4.42,4.42,4.38,4.4,584607.0
2016-06-10 12:00:00,4.4,4.42,4.38,4.38,611370.0,4.4,4.42,4.38,4.38,611370.0
2016-06-10 12:30:00,4.38,4.4,4.38,4.39,493612.0,4.38,4.4,4.38,4.39,493612.0
2016-06-10 13:00:00,4.39,4.4,4.36,4.38,726349.0,4.39,4.4,4.36,4.38,726349.0
2016-06-10 13:30:00,4.38,4.38,4.35,4.35,670001.0,4.38,4.38,4.35,4.35,670001.0
2016-06-10 14:00:00,4.36,4.36,4.3,4.3,1449179.0,4.36,4.36,4.3,4.3,1449179.0
2016-06-10 14:30:00,4.3,4.33,4.3,4.31,703326.0,4.3,4.33,4.3,4.31,703326.0
2016-06-10 15:00:00,4.31,4.34,4.31,4.34,588356.0,4.31,4.34,4.31,4.34,588356.0
2016-06-10 15:30:00,4.33,4.36,4.31,4.33,2425583.0,4.33,4.36,4.31,4.33,2425583.0
2016-06-13 09:30:00,4.32,4.46,4.32,4.44,3179874.0,4.32,4.46,4.32,4.44,3179874.0
2016-06-13 10:00:00,4.44,4.46,4.41,4.46,1148465.0,4.44,4.46,4.41,4.46,1148465.0
2016-06-13 10:30:00,4.45,4.48,4.43,4.43,1097228.0,4.45,4.48,4.43,4.43,1097228.0
2016-06-13 11:00:00,4.43,4.44,4.39,4.42,656513.0,4.43,4.44,4.39,4.42,656513.0
2016-06-13 11:30:00,4.42,4.42,4.36,4.37,628214.0,4.42,4.42,4.36,4.37,628214.0
2016-06-13 12:00:00,4.37,4.38,4.35,4.37,691992.0,4.37,4.38,4.35,4.37,691992.0
2016-06-13 12:30:00,4.37,4.42,4.36,4.4,677881.0,4.37,4.42,4.36,4.4,677881.0
2016-06-13 13:00:00,4.39,4.41,4.38,4.41,365293.0,4.39,4.41,4.38,4.41,365293.0
2016-06-13 13:30:00,4.4,4.41,4.37,4.37,665206.0,4.4,4.41,4.37,4.37,665206.0
2016-06-13 14:00:00,4.38,4.39,4.36,4.37,488751.0,4.38,4.39,4.36,4.37,488751.0
2016-06-13 14:30:00,4.37,4.39,4.36,4.36,417538.0,4.37,4.39,4.36,4.36,417538.0
2016-06-13 15:00:00,4.37,4.4,4.36,4.4,660660.0,4.37,4.4,4.36,4.4,660660.0
2016-06-13 15:30:00,4.4,4.41,4.39,4.41,2332033.0,4.4,4.41,4.39,4.41,2332033.0
2016-06-14 09:30:00,4.4,4.51,4.4,4.48,2132591.0,4.4,4.51,4.4,4.48,2132591.0
2016-06-14 10:00:00,4.49,4.5,4.4,4.42,1086363.0,4.49,4.5,4.4,4.42,1086363.0
2016-06-14 10:30:00,4.42,4.46,4.41,4.42,1472350.0,4.42,4.46,4.41,4.42,1472350.0
2016-06-14 11:00:00,4.43,4.43,4.33,4.35,2149920.0,4.43,4.43,4.33,4.35,2149920.0
2016-06-14 11:30:00,4.34,4.37,4.33,4.37,1236274.0,4.34,4.37,4.33,4.37,1236274.0
2016-06-14 12:00:00,4.37,4.42,4.34,4.41,1072832.0,4.37,4.42,4.34,4.41,1072832.0
2016-06-14 12:30:00,4.41,4.41,4.37,4.38,643842.0,4.41,4.41,4.37,4.38,643842.0
2016-06-14 13:00:00,4.38,4.39,4.37,4.38,574542.0,4.38,4.39,4.37,4.38,574542.0
2016-06-14 13:30:00,4.38,4.41,4.37,4.37,495802.0,4.38,4.41,4.37,4.37,495802.0
2016-06-14 14:00:00,4.38,4.4,4.36,4.4,472923.0,4.38,4.4,4.36,4.4,472923.0
2016-06-14 14:30:00,4.4,4.41,4.37,4.38,1014079.0,4.4,4.41,4.37,4.38,1014079.0
2016-06-14 15:00:00,4.38,4.45,4.37,4.42,1523415.0,4.38,4.45,4.37,4.42,1523415.0
2016-06-14 15:30:00,4.43,4.43,4.38,4.4,2034169.0,4.43,4.43,4.38,4.4,2034169.0
2016-06-15 09:30:00,4.44,4.44,4.3,4.3,1953823.0,4.44,4.44,4.3,4.3,1953823.0
2016-06-15 10:00:00,4.31,4.39,4.31,4.37,1281338.0,4.31,4.39,4.31,4.37,1281338.0
2016-06-15 10:30:00,4.37,4.41,4.36,4.4,756857.0,4.37,4.41,4.36,4.4,756857.0
2016-06-15 11:00:00,4.4,4.42,4.39,4.41,613464.0,4.4,4.42,4.39,4.41,613464.0
2016-06-15 11:30:00,4.4,4.46,4.39,4.46,942040.0,4.4,4.46,4.39,4.46,942040.0
2016-06-15 12:00:00,4.46,4.47,4.44,4.45,580349.0,4.46,4.47,4.44,4.45,580349.0
2016-06-15 12:30:00,4.45,4.46,4.44,4.45,565710.0,4.45,4.46,4.44,4.45,565710.0
2016-06-15 13:00:00,4.45,4.47,4.44,4.45,503597.0,4.45,4.47,4.44,4.45,503597.0
2016-06-15 13:30:00,4.45,4.47,4.44,4.46,741470.0,4.45,4.47,4.44,4.46,741470.0
2016-06-15 14:00:00,4.47,4.48,4.44,4.45,780448.0,4.47,4.48,4.44,4.45,780448.0
2016-06-15 14:30:00,4.45,4.47,4.44,4.46,560389.0,4.45,4.47,4.44,4.46,560389.0
2016-06-15 15:00:00,4.46,4.48,4.45,4.47,686957.0,4.46,4.48,4.45,4.47,686957.0
2016-06-15 15:30:00,4.47,4.47,4.4,4.42,1174309.0,4.47,4.47,4.4,4.42,1174309.0
2016-06-16 09:30:00,4.5,4.63,4.45,4.59,8237301.0,4.5,4.63,4.45,4.59,8237301.0
2016-06-16 10:00:00,4.6,4.63,4.58,4.58,3113608.0,4.6,4.63,4.58,4.58,3113608.0
2016-06-16 10:30:00,4.58,4.59,4.51,4.55,2215309.0,4.58,4.59,4.51,4.55,2215309.0
2016-06-16 11:00:00,4.55,4.6,4.53,4.59,1926477.0,4.55,4.6,4.53,4.59,1926477.0
2016-06-16 11:30:00,4.6,4.63,4.59,4.62,1563875.0,4.6,4.63,4.59,4.62,1563875.0
2016-06-16 12:00:00,4.62,4.68,4.6,4.67,2204264.0,4.62,4.68,4.6,4.67,2204264.0
2016-06-16 12:30:00,4.66,4.7,4.66,4.67,1875176.0,4.66,4.7,4.66,4.67,1875176.0
2016-06-16 13:00:00,4.67,4.69,4.63,4.63,1142535.0,4.67,4.69,4.63,4.63,1142535.0
2016-06-16 13:30:00,4.63,4.66,4.62,4.63,785921.0,4.63,4.66,4.62,4.63,785921.0
2016-06-16 14:00:00,4.64,4.68,4.63,4.66,721417.0,4.64,4.68,4.63,4.66,721417.0
2016-06-16 14:30:00,4.66,4.69,4.64,4.68,1080150.0,4.66,4.69,4.64,4.68,1080150.0
2016-06-16 15:00:00,4.67,4.74,4.67,4.73,3226018.0,4.67,4.74,4.67,4.73,3226018.0
2016-06-16 15:30:00,4.73,4.75,4.7,4.75,4424416.0,4.73,4.75,4.7,4.75,4424416.0
2016-06-17 09:30:00,4.75,4.85,4.68,4.85,7609601.0,4.75,4.85,4.68,4.85,7609601.0
2016-06-17 10:00:00,4.85,5.02,4.84,5.01,7909059.0,4.85,5.02,4.84,5.01,7909059.0
2016-06-17 10:30:00,5.01,5.18,4.99,5.05,9383811.0,5.01,5.18,4.99,5.05,9383811.0
2016-06-17 11:00:00,5.06,5.14,5.03,5.08,3905076.0,5.06,5.14,5.03,5.08,3905076.0
2016-06-17 11:30:00,5.08,5.17,5.06,5.17,3197008.0,5.08,5.17,5.06,5.17,3197008.0
2016-06-17 12:00:00,5.17,5.24,5.16,5.19,3731341.0,5.17,5.24,5.16,5.19,3731341.0
2016-06-17 12:30:00,5.2,5.2,5.08,5.1,3263301.0,5.2,5.2,5.08,5.1,3263301.0
2016-06-17 13:00:00,5.1,5.16,5.06,5.14,3949610.0,5.1,5.16,5.06,5.14,3949610.0
2016-06-17 13:30:00,5.14,5.16,5.13,5.14,1453966.0,5.14,5.16,5.13,5.14,1453966.0
2016-06-17 14:00:00,5.14,5.2,5.14,5.19,2353753.0,5.14,5.2,5.14,5.19,2353753.0
2016-06-17 14:30:00,5.18,5.22,5.16,5.2,2315739.0,5.18,5.22,5.16,5.2,2315739.0
2016-06-17 15:00:00,5.21,5.24,5.18,5.24,3378534.0,5.21,5.24,5.18,5.24,3378534.0
2016-06-17 15:30:00,5.24,5.27,5.2,5.27,8689690.0,5.24,5.27,5.2,5.27,8689690.0
2016-06-20 09:30:00,5.39,5.45,5.17,5.18,9791597.0,5.39,5.45,5.17,5.18,9791597.0
2016-06-20 10:00:00,5.18,5.34,5.17,5.32,4476627.0,5.18,5.34,5.17,5.32,4476627.0
2016-06-20 10:30:00,5.32,5.38,5.3,5.33,3228790.0,5.32,5.38,5.3,5.33,3228790.0
2016-06-20 11:00:00,5.33,5.37,5.25,5.28,2550615.0,5.33,5.37,5.25,5.28,2550615.0
2016-06-20 11:30:00,5.28,5.28,5.2,5.22,2636652.0,5.28,5.28,5.2,5.22,2636652.0
2016-06-20 12:00:00,5.22,5.25,5.2,5.25,2474143.0,5.22,5.25,5.2,5.25,2474143.0
2016-06-20 12:30:00,5.24,5.25,5.18,5.19,2061113.0,5.24,5.25,5.18,5.19,2061113.0
2016-06-20 13:00:00,5.19,5.21,5.15,5.16,2452713.0,5.19,5.21,5.15,5.16,2452713.0
2016-06-20 13:30:00,5.16,5.17,5.15,5.16,2025238.0,5.16,5.17,5.15,5.16,2025238.0
2016-06-20 14:00:00,5.16,5.16,5.1,5.14,2612911.0,5.16,5.16,5.1,5.14,2612911.0
2016-06-20 14:30:00,5.14,5.18,5.13,5.16,1661050.0,5.14,5.18,5.13,5.16,1661050.0
2016-06-20 15:00:00,5.16,5.18,5.14,5.14,1992596.0,5.16,5.18,5.14,5.14,1992596.0
2016-06-20 15:30:00,5.14,5.15,5.09,5.1,4102458.0,5.14,5.15,5.09,5.1,4102458.0
2016-06-21 09:30:00,5.1,5.3,5.09,5.3,5588150.0,5.1,5.3,5.09,5.3,5588150.0
2016-06-21 10:00:00,5.29,5.37,5.26,5.37,4706769.0,5.29,5.37,5.26,5.37,4706769.0
2016-06-21 10:30:00,5.37,5.39,5.31,5.33,3362091.0,5.37,5.39,5.31,5.33,3362091.0
2016-06-21 11:00:00,5.33,5.41,5.29,5.38,3429322.0,5.33,5.41,5.29,5.38,3429322.0
2016-06-21 11:30:00,5.38,5.38,5.34,5.36,1846524.0,5.38,5.38,5.34,5.36,1846524.0
2016-06-21 12:00:00,5.35,5.37,5.34,5.36,957827.0,5.35,5.37,5.34,5.36,957827.0
2016-06-21 12:30:00,5.36,5.37,5.34,5.36,858421.0,5.36,5.37,5.34,5.36,858421.0
2016-06-21 13:00:00,5.37,5.38,5.35,5.36,886956.0,5.37,5.38,5.35,5.36,886956.0
2016-06-21 13:30:00,5.36,5.37,5.31,5.35,1332806.0,5.36,5.37,5.31,5.35,1332806.0
2016-06-21 14:00:00,5.36,5.41,5.35,5.41,1778290.0,5.36,5.41,5.35,5.41,1778290.0
2016-06-21 14:30:00,5.4,5.49,5.4,5.48,3921796.0,5.4,5.49,5.4,5.48,3921796.0
2016-06-21 15:00:00,5.48,5.5,5.42,5.47,3214434.0,5.48,5.5,5.42,5.47,3214434.0
2016-06-21 15:30:00,5.47,5.48,5.45,5.45,3220536.0,5.47,5.48,5.45,5.45,3220536.0
2016-06-22 09:30:00,5.46,5.52,5.33,5.35,6412071.0,5.46,5.52,5.33,5.35,6412071.0
2016-06-22 10:00:00,5.36,5.38,5.28,5.3,3595670.0,5.36,5.38,5.28,5.3,3595670.0
2016-06-22 10:30:00,5.31,5.36,5.28,5.33,3140966.0,5.31,5.36,5.28,5.33,3140966.0
2016-06-22 11:00:00,5.33,5.37,5.32,5.37,2236137.0,5.33,5.37,5.32,5.37,2236137.0
2016-06-22 11:30:00,5.37,5.37,5.27,5.29,2381255.0,5.37,5.37,5.27,5.29,2381255.0
2016-06-22 12:00:00,5.28,5.29,5.12,5.17,3738751.0,5.28,5.29,5.12,5.17,3738751.0
2016-06-22 12:30:00,5.17,5.2,5.06,5.07,3737904.0,5.17,5.2,5.06,5.07,3737904.0
2016-06-22 13:00:00,5.07,5.1,4.96,5.06,6551601.0,5.07,5.1,4.96,5.06,6551601.0
2016-06-22 13:30:00,5.06,5.09,5.02,5.04,2335341.0,5.06,5.09,5.02,5.04,2335341.0
2016-06-22 14:00:00,5.04,5.07,5.0,5.05,2287801.0,5.04,5.07,5.0,5.05,2287801.0
2016-06-22 14:30:00,5.04,5.05,5.0,5.04,1576325.0,5.04,5.05,5.0,5.04,1576325.0
2016-06-22 15:00:00,5.04,5.12,5.02,5.07,3716971.0,5.04,5.12,5.02,5.07,3716971.0
2016-06-22 15:30:00,5.08,5.09,5.0,5.03,4571276.0,5.08,5.09,5.0,5.03,4571276.0
2016-06-23 09:30:00,5.17,5.2,5.05,5.1,6533679.0,5.17,5.2,5.05,5.1,6533679.0
2016-06-23 10:00:00,5.11,5.19,5.1,5.15,2829630.0,5.11,5.19,5.1,5.15,2829630.0
2016-06-23 10:30:00,5.15,5.19,5.14,5.18,1907307.0,5.15,5.19,5.14,5.18,1907307.0
2016-06-23 11:00:00,5.19,5.26,5.16,5.24,3057476.0,5.19,5.26,5.16,5.24,3057476.0
2016-06-23 11:30:00,5.23,5.24,5.18,5.21,1475996.0,5.23,5.24,5.18,5.21,1475996.0
2016-06-23 12:00:00,5.21,5.22,5.2,5.21,967818.0,5.21,5.22,5.2,5.21,967818.0
2016-06-23 12:30:00,5.21,5.22,5.19,5.2,896668.0,5.21,5.22,5.19,5.2,896668.0
2016-06-23 13:00:00,5.2,5.22,5.19,5.2,1013104.0,5.2,5.22,5.19,5.2,1013104.0
2016-06-23 13:30:00,5.2,5.21,5.18,5.2,1023172.0,5.2,5.21,5.18,5.2,1023172.0
2016-06-23 14:00:00,5.2,5.2,5.18,5.19,1097547.0,5.2,5.2,5.18,5.19,1097547.0
2016-06-23 14:30:00,5.19,5.2,5.16,5.19,1576843.0,5.19,5.2,5.16,5.19,1576843.0
2016-06-23 15:00:00,5.19,5.2,5.17,5.2,757579.0,5.19,5.2,5.17,5.2,757579.0
2016-06-23 15:30:00,5.2,5.21,5.17,5.21,3022168.0,5.2,5.21,5.17,5.21,3022168.0
2016-06-24 09:30:00,4.82,5.05,4.76,5.04,9018558.0,4.82,5.05,4.76,5.04,9018558.0
2016-06-24 10:00:00,5.03,5.07,4.95,4.96,4056535.0,5.03,5.07,4.95,4.96,4056535.0
2016-06-24 10:30:00,4.96,5.03,4.96,5.01,1847681.0,4.96,5.03,4.96,5.01,1847681.0
2016-06-24 11:00:00,5.0,5.02,4.97,4.99,1361961.0,5.0,5.02,4.97,4.99,1361961.0
2016-06-24 11:30:00,4.98,5.0,4.97,4.98,1070837.0,4.98,5.0,4.97,4.98,1070837.0
2016-06-24 12:00:00,4.98,4.98,4.91,4.93,1432477.0,4.98,4.98,4.91,4.93,1432477.0
2016-06-24 12:30:00,4.92,4.93,4.83,4.83,2280768.0,4.92,4.93,4.83,4.83,2280768.0
2016-06-24 13:00:00,4.84,4.9,4.82,4.87,1371601.0,4.84,4.9,4.82,4.87,1371601.0
2016-06-24 13:30:00,4.86,4.91,4.86,4.88,1072836.0,4.86,4.91,4.86,4.88,1072836.0
2016-06-24 14:00:00,4.88,4.9,4.84,4.87,1196078.0,4.88,4.9,4.84,4.87,1196078.0
2016-06-24 14:30:00,4.87,4.9,4.83,4.88,1414269.0,4.87,4.9,4.83,4.88,1414269.0
2016-06-24 15:00:00,4.88,4.91,4.87,4.89,1282561.0,4.88,4.91,4.87,4.89,1282561.0
2016-06-24 15:30:00,4.89,4.93,4.86,4.86,4595337.0,4.89,4.93,4.86,4.86,4595337.0
2016-06-27 09:30:00,4.88,5.05,4.87,4.96,4508471.0,4.88,5.05,4.87,4.96,4508471.0
2016-06-27 10:00:00,4.96,4.97,4.8,4.82,2800520.0,4.96,4.97,4.8,4.82,2800520.0
2016-06-27 10:30:00,4.82,4.85,4.72,4.72,2651220.0,4.82,4.85,4.72,4.72,2651220.0
2016-06-27 11:00:00,4.73,4.76,4.67,4.74,2813375.0,4.73,4.76,4.67,4.74,2813375.0
2016-06-27 11:30:00,4.74,4.82,4.73,4.76,1975802.0,4.74,4.82,4.73,4.76,1975802.0
2016-06-27 12:00:00,4.77,4.81,4.74,4.8,1133237.0,4.77,4.81,4.74,4.8,1133237.0
2016-06-27 12:30:00,4.8,4.86,4.8,4.86,1071046.0,4.8,4.86,4.8,4.86,1071046.0
2016-06-27 13:00:00,4.85,4.9,4.85,4.86,1264870.0,4.85,4.9,4.85,4.86,1264870.0
2016-06-27 13:30:00,4.85,4.86,4.77,4.8,2218670.0,4.85,4.86,4.77,4.8,2218670.0
2016-06-27 14:00:00,4.79,4.8,4.7,4.74,3086843.0,4.79,4.8,4.7,4.74,3086843.0
2016-06-27 14:30:00,4.74,4.74,4.65,4.67,1864268.0,4.74,4.74,4.65,4.67,1864268.0
2016-06-27 15:00:00,4.67,4.7,4.66,4.66,1801955.0,4.67,4.7,4.66,4.66,1801955.0
2016-06-27 15:30:00,4.66,4.74,4.66,4.72,2879803.0,4.66,4.74,4.66,4.72,2879803.0
2016-06-28 09:30:00,4.95,5.07,4.91,5.06,4832796.0,4.95,5.07,4.91,5.06,4832796.0
2016-06-28 10:00:00,5.06,5.08,5.01,5.08,2754711.0,5.06,5.08,5.01,5.08,2754711.0
2016-06-28 10:30:00,5.07,5.14,5.04,5.08,3254457.0,5.07,5.14,5.04,5.08,3254457.0
2016-06-28 11:00:00,5.08,5.12,5.06,5.08,2084083.0,5.08,5.12,5.06,5.08,2084083.0
2016-06-28 11:30:00,5.08,5.19,5.08,5.18,2178406.0,5.08,5.19,5.08,5.18,2178406.0
2016-06-28 12:00:00,5.18,5.18,5.14,5.15,1368504.0,5.18,5.18,5.14,5.15,1368504.0
2016-06-28 12:30:00,5.15,5.17,5.13,5.15,1349418.0,5.15,5.17,5.13,5.15,1349418.0
2016-06-28 13:00:00,5.15,5.15,5.08,5.12,1455186.0,5.15,5.15,5.08,5.12,1455186.0
2016-06-28 13:30:00,5.12,5.16,5.1,5.12,912725.0,5.12,5.16,5.1,5.12,912725.0
2016-06-28 14:00:00,5.12,5.12,5.09,5.11,1704952.0,5.12,5.12,5.09,5.11,1704952.0
2016-06-28 14:30:00,5.11,5.17,5.1,5.15,1351680.0,5.11,5.17,5.1,5.15,1351680.0
2016-06-28 15:00:00,5.15,5.16,5.09,5.11,1431102.0,5.15,5.16,5.09,5.11,1431102.0
2016-06-28 15:30:00,5.1,5.12,5.1,5.11,2996349.0,5.1,5.12,5.1,5.11,2996349.0
2016-06-29 09:30:00,5.31,5.4,5.24,5.26,7155444.0,5.31,5.4,5.24,5.26,7155444.0
2016-06-29 10:00:00,5.26,5.27,5.1,5.13,5609913.0,5.26,5.27,5.1,5.13,5609913.0
2016-06-29 10:30:00,5.13,5.2,5.12,5.2,2720408.0,5.13,5.2,5.12,5.2,2720408.0
2016-06-29 11:00:00,5.2,5.25,5.19,5.24,2211759.0,5.2,5.25,5.19,5.24,2211759.0
2016-06-29 11:30:00,5.24,5.27,5.19,5.22,1717132.0,5.24,5.27,5.19,5.22,1717132.0
2016-06-29 12:00:00,5.21,5.23,5.16,5.18,1465675.0,5.21,5.23,5.16,5.18,1465675.0
2016-06-29 12:30:00,5.17,5.18,5.13,5.17,1853531.0,5.17,5.18,5.13,5.17,1853531.0
2016-06-29 13:00:00,5.16,5.16,5.12,5.13,1003340.0,5.16,5.16,5.12,5.13,1003340.0
2016-06-29 13:30:00,5.13,5.19,5.12,5.16,1625432.0,5.13,5.19,5.12,5.16,1625432.0
2016-06-29 14:00:00,5.16,5.18,5.13,5.14,916707.0,5.16,5.18,5.13,5.14,916707.0
2016-06-29 14:30:00,5.14,5.16,5.12,5.14,1026199.0,5.14,5.16,5.12,5.14,1026199.0
2016-06-29 15:00:00,5.13,5.16,5.12,5.12,1165972.0,5.13,5.16,5.12,5.12,1165972.0
2016-06-29 15:30:00,5.13,5.15,5.12,5.13,3234131.0,5.13,5.15,5.12,5.13,3234131.0
2016-06-30 09:30:00,5.13,5.19,5.07,5.08,2876744.0,5.13,5.19,5.07,5.08,2876744.0
2016-06-30 10:00:00,5.08,5.09,4.95,4.96,3030709.0,5.08,5.09,4.95,4.96,3030709.0
2016-06-30 10:30:00,4.96,5.03,4.95,5.01,2316749.0,4.96,5.03,4.95,5.01,2316749.0
2016-06-30 11:00:00,5.02,5.08,5.0,5.08,1557930.0,5.02,5.08,5.0,5.08,1557930.0
2016-06-30 11:30:00,5.07,5.1,5.04,5.07,1143383.0,5.07,5.1,5.04,5.07,1143383.0
2016-06-30 12:00:00,5.07,5.13,5.05,5.12,1288443.0,5.07,5.13,5.05,5.12,1288443.0
2016-06-30 12:30:00,5.12,5.13,5.07,5.08,850094.0,5.12,5.13,5.07,5.08,850094.0
2016-06-30 13:00:00,5.09,5.1,5.05,5.06,856805.0,5.09,5.1,5.05,5.06,856805.0
2016-06-30 13:30:00,5.06,5.1,5.05,5.1,738825.0,5.06,5.1,5.05,5.1,738825.0
2016-06-30 14:00:00,5.1,5.11,5.08,5.08,886819.0,5.1,5.11,5.08,5.08,886819.0
2016-06-30 14:30:00,5.07,5.13,5.07,5.13,708765.0,5.07,5.13,5.07,5.13,708765.0
2016-06-30 15:00:00,5.13,5.16,5.1,5.14,1210375.0,5.13,5.16,5.1,5.14,1210375.0
2016-06-30 15:30:00,5.14,5.14,5.09,5.14,2860350.0,5.14,5.14,5.09,5.14,2860350.0
2016-07-01 09:30:00,5.09,5.13,5.03,5.04,3065966.0,5.09,5.13,5.03,5.04,3065966.0
2016-07-01 10:00:00,5.04,5.06,5.02,5.03,1422536.0,5.04,5.06,5.02,5.03,1422536.0
2016-07-01 10:30:00,5.04,5.04,5.01,5.03,1221011.0,5.04,5.04,5.01,5.03,1221011.0
2016-07-01 11:00:00,5.02,5.04,5.0,5.03,1370279.0,5.02,5.04,5.0,5.03,1370279.0
2016-07-01 11:30:00,5.03,5.08,5.02,5.06,1734761.0,5.03,5.08,5.02,5.06,1734761.0
2016-07-01 12:00:00,5.07,5.08,5.05,5.08,1138590.0,5.07,5.08,5.05,5.08,1138590.0
2016-07-01 12:30:00,5.07,5.14,5.07,5.14,1243637.0,5.07,5.14,5.07,5.14,1243637.0
2016-07-01 13:00:00,5.14,5.14,5.09,5.1,903720.0,5.14,5.14,5.09,5.1,903720.0
2016-07-01 13:30:00,5.1,5.11,5.08,5.1,908699.0,5.1,5.11,5.08,5.1,908699.0
2016-07-01 14:00:00,5.1,5.1,5.07,5.07,566091.0,5.1,5.1,5.07,5.07,566091.0
2016-07-01 14:30:00,5.08,5.1,5.06,5.09,1068548.0,5.08,5.1,5.06,5.09,1068548.0
2016-07-01 15:00:00,5.09,5.1,5.07,5.08,815883.0,5.09,5.1,5.07,5.08,815883.0
2016-07-01 15:30:00,5.08,5.08,5.06,5.07,1982632.0,5.08,5.08,5.06,5.07,1982632.0
2016-07-05 09:30:00,5.03,5.05,4.87,4.89,4152843.0,5.03,5.05,4.87,4.89,4152843.0
2016-07-05 10:00:00,4.88,4.96,4.88,4.96,1996138.0,4.88,4.96,4.88,4.96,1996138.0
2016-07-05 10:30:00,4.96,4.97,4.9,4.92,1444271.0,4.96,4.97,4.9,4.92,1444271.0
2016-07-05 11:00:00,4.92,4.96,4.9,4.94,1400365.0,4.92,4.96,4.9,4.94,1400365.0
2016-07-05 11:30:00,4.94,4.94,4.9,4.91,816425.0,4.94,4.94,4.9,4.91,816425.0
2016-07-05 12:00:00,4.91,4.96,4.91,4.96,495507.0,4.91,4.96,4.91,4.96,495507.0
2016-07-05 12:30:00,4.96,4.96,4.91,4.94,519843.0,4.96,4.96,4.91,4.94,519843.0
2016-07-05 13:00:00,4.94,4.95,4.91,4.91,508127.0,4.94,4.95,4.91,4.91,508127.0
2016-07-05 13:30:00,4.91,4.94,4.91,4.93,675149.0,4.91,4.94,4.91,4.93,675149.0
2016-07-05 14:00:00,4.93,4.96,4.92,4.94,628524.0,4.93,4.96,4.92,4.94,628524.0
2016-07-05 14:30:00,4.94,4.96,4.93,4.95,365834.0,4.94,4.96,4.93,4.95,365834.0
2016-07-05 15:00:00,4.95,4.95,4.92,4.93,507397.0,4.95,4.95,4.92,4.93,507397.0
2016-07-05 15:30:00,4.93,4.98,4.93,4.96,2245458.0,4.93,4.98,4.93,4.96,2245458.0
2016-07-06 09:30:00,4.91,5.03,4.9,5.02,2444738.0,4.91,5.03,4.9,5.02,2444738.0
2016-07-06 10:00:00,5.02,5.05,4.97,5.01,2114729.0,5.02,5.05,4.97,5.01,2114729.0
2016-07-06 10:30:00,5.0,5.07,4.98,5.07,2067422.0,5.0,5.07,4.98,5.07,2067422.0
2016-07-06 11:00:00,5.07,5.1,5.05,5.06,1706752.0,5.07,5.1,5.05,5.06,1706752.0
2016-07-06 11:30:00,5.06,5.07,5.04,5.05,910378.0,5.06,5.07,5.04,5.05,910378.0
2016-07-06 12:00:00,5.05,5.1,5.05,5.08,892437.0,5.05,5.1,5.05,5.08,892437.0
2016-07-06 12:30:00,5.08,5.1,5.06,5.09,1242644.0,5.08,5.1,5.06,5.09,1242644.0
2016-07-06 13:00:00,5.09,5.11,5.08,5.1,1450314.0,5.09,5.11,5.08,5.1,1450314.0
2016-07-06 13:30:00,5.09,5.1,5.05,5.06,792176.0,5.09,5.1,5.05,5.06,792176.0
2016-07-06 14:00:00,5.06,5.08,5.04,5.06,805238.0,5.06,5.08,5.04,5.06,805238.0
2016-07-06 14:30:00,5.06,5.07,5.04,5.05,822844.0,5.06,5.07,5.04,5.05,822844.0
2016-07-06 15:00:00,5.05,5.06,5.02,5.04,1000527.0,5.05,5.06,5.02,5.04,1000527.0
2016-07-06 15:30:00,5.03,5.05,5.02,5.04,2132763.0,5.03,5.05,5.02,5.04,2132763.0
2016-07-07 09:30:00,5.07,5.1,5.02,5.07,2345604.0,5.07,5.1,5.02,5.07,2345604.0
2016-07-07 10:00:00,5.08,5.08,5.04,5.06,904084.0,5.08,5.08,5.04,5.06,904084.0
2016-07-07 10:30:00,5.06,5.09,5.02,5.04,1543063.0,5.06,5.09,5.02,5.04,1543063.0
2016-07-07 11:00:00,5.03,5.06,4.99,5.02,1875103.0,5.03,5.06,4.99,5.02,1875103.0
2016-07-07 11:30:00,5.01,5.05,4.96,4.99,1828610.0,5.01,5.05,4.96,4.99,1828610.0
2016-07-07 12:00:00,4.99,5.0,4.96,4.98,891925.0,4.99,5.0,4.96,4.98,891925.0
2016-07-07 12:30:00,4.98,4.99,4.94,4.96,1151459.0,4.98,4.99,4.94,4.96,1151459.0
2016-07-07 13:00:00,4.96,5.04,4.96,5.03,819703.0,4.96,5.04,4.96,5.03,819703.0
2016-07-07 13:30:00,5.03,5.04,5.0,5.03,531486.0,5.03,5.04,5.0,5.03,531486.0
2016-07-07 14:00:00,5.02,5.04,4.99,4.99,527658.0,5.02,5.04,4.99,4.99,527658.0
2016-07-07 14:30:00,5.0,5.02,4.99,5.0,518735.0,5.0,5.02,4.99,5.0,518735.0
2016-07-07 15:00:00,5.0,5.04,4.99,5.02,848967.0,5.0,5.04,4.99,5.02,848967.0
2016-07-07 15:30:00,5.02,5.04,5.0,5.01,1666742.0,5.02,5.04,5.0,5.01,1666742.0
2016-07-08 09:30:00,4.84,5.03,4.82,4.98,5800410.0,4.84,5.03,4.82,4.98,5800410.0
2016-07-08 10:00:00,4.98,5.03,4.97,5.02,2480480.0,4.98,5.03,4.97,5.02,2480480.0
2016-07-08 10:30:00,5.02,5.07,4.99,5.04,2402749.0,5.02,5.07,4.99,5.04,2402749.0
2016-07-08 11:00:00,5.04,5.09,5.04,5.07,1721333.0,5.04,5.09,5.04,5.07,1721333.0
2016-07-08 11:30:00,5.07,5.1,5.07,5.1,1248780.0,5.07,5.1,5.07,5.1,1248780.0
2016-07-08 12:00:00,5.09,5.13,5.09,5.12,1633552.0,5.09,5.13,5.09,5.12,1633552.0
2016-07-08 12:30:00,5.12,5.12,5.09,5.1,1300375.0,5.12,5.12,5.09,5.1,1300375.0
2016-07-08 13:00:00,5.1,5.12,5.09,5.11,854352.0,5.1,5.12,5.09,5.11,854352.0
2016-07-08 13:30:00,5.11,5.14,5.1,5.14,1350657.0,5.11,5.14,5.1,5.14,1350657.0
2016-07-08 14:00:00,5.14,5.15,5.12,5.14,1281177.0,5.14,5.15,5.12,5.14,1281177.0
2016-07-08 14:30:00,5.13,5.14,5.11,5.12,1057125.0,5.13,5.14,5.11,5.12,1057125.0
2016-07-08 15:00:00,5.11,5.12,5.07,5.08,1641235.0,5.11,5.12,5.07,5.08,1641235.0
2016-07-08 15:30:00,5.08,5.1,5.07,5.1,3467880.0,5.08,5.1,5.07,5.1,3467880.0
2016-07-11 09:30:00,5.13,5.19,5.05,5.1,3410948.0,5.13,5.19,5.05,5.1,3410948.0
2016-07-11 10:00:00,5.1,5.1,5.05,5.07,1658874.0,5.1,5.1,5.05,5.07,1658874.0
2016-07-11 10:30:00,5.08,5.13,5.06,5.13,1838070.0,5.08,5.13,5.06,5.13,1838070.0
2016-07-11 11:00:00,5.13,5.16,5.12,5.14,1258726.0,5.13,5.16,5.12,5.14,1258726.0
2016-07-11 11:30:00,5.15,5.16,5.11,5.13,1279100.0,5.15,5.16,5.11,5.13,1279100.0
2016-07-11 12:00:00,5.13,5.14,5.06,5.07,1467355.0,5.13,5.14,5.06,5.07,1467355.0
2016-07-11 12:30:00,5.07,5.09,5.06,5.07,1146122.0,5.07,5.09,5.06,5.07,1146122.0
2016-07-11 13:00:00,5.07,5.09,5.04,5.04,1235298.0,5.07,5.09,5.04,5.04,1235298.0
2016-07-11 13:30:00,5.04,5.06,5.02,5.02,1024549.0,5.04,5.06,5.02,5.02,1024549.0
2016-07-11 14:00:00,5.02,5.05,5.01,5.05,1000645.0,5.02,5.05,5.01,5.05,1000645.0
2016-07-11 14:30:00,5.04,5.07,5.02,5.02,1239061.0,5.04,5.07,5.02,5.02,1239061.0
2016-07-11 15:00:00,5.03,5.04,5.02,5.02,1056443.0,5.03,5.04,5.02,5.02,1056443.0
2016-07-11 15:30:00,5.03,5.05,5.0,5.0,2633236.0,5.03,5.05,5.0,5.0,2633236.0
2016-07-12 09:30:00,5.01,5.12,5.01,5.08,3226886.0,5.01,5.12,5.01,5.08,3226886.0
2016-07-12 10:00:00,5.08,5.1,5.06,5.09,1822016.0,5.08,5.1,5.06,5.09,1822016.0
2016-07-12 10:30:00,5.08,5.09,5.07,5.08,916365.0,5.08,5.09,5.07,5.08,916365.0
2016-07-12 11:00:00,5.08,5.1,5.07,5.08,1081735.0,5.08,5.1,5.07,5.08,1081735.0
2016-07-12 11:30:00,5.08,5.1,5.07,5.09,1822664.0,5.08,5.1,5.07,5.09,1822664.0
2016-07-12 12:00:00,5.1,5.13,5.09,5.12,2274708.0,5.1,5.13,5.09,5.12,2274708.0
2016-07-12 12:30:00,5.13,5.14,5.11,5.13,1237723.0,5.13,5.14,5.11,5.13,1237723.0
2016-07-12 13:00:00,5.12,5.14,5.12,5.14,591579.0,5.12,5.14,5.12,5.14,591579.0
2016-07-12 13:30:00,5.14,5.15,5.13,5.13,937992.0,5.14,5.15,5.13,5.13,937992.0
2016-07-12 14:00:00,5.14,5.15,5.13,5.14,644670.0,5.14,5.15,5.13,5.14,644670.0
2016-07-12 14:30:00,5.13,5.17,5.13,5.15,1773818.0,5.13,5.17,5.13,5.15,1773818.0
2016-07-12 15:00:00,5.15,5.17,5.14,5.16,1051293.0,5.15,5.17,5.14,5.16,1051293.0
2016-07-12 15:30:00,5.16,5.17,5.12,5.14,2644100.0,5.16,5.17,5.12,5.14,2644100.0
2016-07-13 09:30:00,5.14,5.17,5.1,5.17,2118472.0,5.14,5.17,5.1,5.17,2118472.0
2016-07-13 10:00:00,5.17,5.19,5.14,5.14,922304.0,5.17,5.19,5.14,5.14,922304.0
2016-07-13 10:30:00,5.14,5.16,5.13,5.15,647395.0,5.14,5.16,5.13,5.15,647395.0
2016-07-13 11:00:00,5.15,5.16,5.11,5.11,846268.0,5.15,5.16,5.11,5.11,846268.0
2016-07-13 11:30:00,5.11,5.12,5.05,5.08,1699989.0,5.11,5.12,5.05,5.08,1699989.0
2016-07-13 12:00:00,5.08,5.08,5.04,5.04,1514139.0,5.08,5.08,5.04,5.04,1514139.0
2016-07-13 12:30:00,5.04,5.1,5.04,5.1,476880.0,5.04,5.1,5.04,5.1,476880.0
2016-07-13 13:00:00,5.1,5.12,5.08,5.08,555564.0,5.1,5.12,5.08,5.08,555564.0
2016-07-13 13:30:00,5.09,5.11,5.07,5.08,592247.0,5.09,5.11,5.07,5.08,592247.0
2016-07-13 14:00:00,5.08,5.11,5.07,5.11,1271866.0,5.08,5.11,5.07,5.11,1271866.0
2016-07-13 14:30:00,5.11,5.13,5.1,5.12,583308.0,5.11,5.13,5.1,5.12,583308.0
2016-07-13 15:00:00,5.12,5.12,5.09,5.1,861885.0,5.12,5.12,5.09,5.1,861885.0
2016-07-13 15:30:00,5.11,5.12,5.09,5.1,1407893.0,5.11,5.12,5.09,5.1,1407893.0
2016-07-14 09:30:00,5.15,5.15,5.06,5.07,2066456.0,5.15,5.15,5.06,5.07,2066456.0
2016-07-14 10:00:00,5.06,5.1,5.06,5.09,1226834.0,5.06,5.1,5.06,5.09,1226834.0
2016-07-14 10:30:00,5.09,5.17,5.09,5.17,1776909.0,5.09,5.17,5.09,5.17,1776909.0
2016-07-14 11:00:00,5.17,5.24,5.16,5.21,4009066.0,5.17,5.24,5.16,5.21,4009066.0
2016-07-14 11:30:00,5.21,5.23,5.19,5.2,1142344.0,5.21,5.23,5.19,5.2,1142344.0
2016-07-14 12:00:00,5.2,5.22,5.18,5.19,1124655.0,5.2,5.22,5.18,5.19,1124655.0
2016-07-14 12:30:00,5.18,5.21,5.18,5.2,1376540.0,5.18,5.21,5.18,5.2,1376540.0
2016-07-14 13:00:00,5.2,5.2,5.19,5.2,506496.0,5.2,5.2,5.19,5.2,506496.0
2016-07-14 13:30:00,5.2,5.21,5.19,5.21,754392.0,5.2,5.21,5.19,5.21,754392.0
2016-07-14 14:00:00,5.21,5.21,5.16,5.19,1285942.0,5.21,5.21,5.16,5.19,1285942.0
2016-07-14 14:30:00,5.19,5.19,5.17,5.17,373386.0,5.19,5.19,5.17,5.17,373386.0
2016-07-14 15:00:00,5.17,5.19,5.16,5.18,1133420.0,5.17,5.19,5.16,5.18,1133420.0
2016-07-14 15:30:00,5.18,5.19,5.17,5.17,2742564.0,5.18,5.19,5.17,5.17,2742564.0
2016-07-15 09:30:00,5.2,5.2,5.1,5.12,2086778.0,5.2,5.2,5.1,5.12,2086778.0
2016-07-15 10:00:00,5.12,5.15,5.11,5.13,1003195.0,5.12,5.15,5.11,5.13,1003195.0
2016-07-15 10:30:00,5.13,5.18,5.12,5.17,1258642.0,5.13,5.18,5.12,5.17,1258642.0
2016-07-15 11:00:00,5.17,5.17,5.11,5.14,1044781.0,5.17,5.17,5.11,5.14,1044781.0
2016-07-15 11:30:00,5.14,5.15,5.12,5.14,593428.0,5.14,5.15,5.12,5.14,593428.0
2016-07-15 12:00:00,5.13,5.16,5.12,5.14,667740.0,5.13,5.16,5.12,5.14,667740.0
2016-07-15 12:30:00,5.14,5.15,5.12,5.14,1042111.0,5.14,5.15,5.12,5.14,1042111.0
2016-07-15 13:00:00,5.13,5.15,5.12,5.12,1240525.0,5.13,5.15,5.12,5.12,1240525.0
2016-07-15 13:30:00,5.12,5.14,5.12,5.13,791777.0,5.12,5.14,5.12,5.13,791777.0
2016-07-15 14:00:00,5.13,5.13,5.12,5.12,206200.0,5.13,5.13,5.12,5.12,206200.0
2016-07-15 14:30:00,5.13,5.14,5.12,5.13,738565.0,5.13,5.14,5.12,5.13,738565.0
2016-07-15 15:00:00,5.12,5.14,5.11,5.14,589698.0,5.12,5.14,5.11,5.14,589698.0
2016-07-15 15:30:00,5.14,5.16,5.12,5.14,2459518.0,5.14,5.16,5.12,5.14,2459518.0
2016-07-18 09:30:00,5.19,5.28,5.13,5.27,6051873.0,5.19,5.28,5.13,5.27,6051873.0
2016-07-18 10:00:00,5.27,5.5,5.27,5.5,8137344.0,5.27,5.5,5.27,5.5,8137344.0
2016-07-18 10:30:00,5.49,5.5,5.41,5.42,3514772.0,5.49,5.5,5.41,5.42,3514772.0
2016-07-18 11:00:00,5.42,5.49,5.42,5.47,2114145.0,5.42,5.49,5.42,5.47,2114145.0
2016-07-18 11:30:00,5.48,5.48,5.43,5.46,1725261.0,5.48,5.48,5.43,5.46,1725261.0
2016-07-18 12:00:00,5.46,5.49,5.44,5.46,2055084.0,5.46,5.49,5.44,5.46,2055084.0
2016-07-18 12:30:00,5.46,5.47,5.41,5.44,1668881.0,5.46,5.47,5.41,5.44,1668881.0
2016-07-18 13:00:00,5.44,5.46,5.42,5.45,1678667.0,5.44,5.46,5.42,5.45,1678667.0
2016-07-18 13:30:00,5.45,5.47,5.43,5.47,932098.0,5.45,5.47,5.43,5.47,932098.0
2016-07-18 14:00:00,5.47,5.48,5.46,5.48,961234.0,5.47,5.48,5.46,5.48,961234.0
2016-07-18 14:30:00,5.47,5.55,5.47,5.54,3014515.0,5.47,5.55,5.47,5.54,3014515.0
2016-07-18 15:00:00,5.54,5.56,5.51,5.56,2125991.0,5.54,5.56,5.51,5.56,2125991.0
2016-07-18 15:30:00,5.56,5.57,5.51,5.52,3837372.0,5.56,5.57,5.51,5.52,3837372.0
2016-07-19 09:30:00,5.5,5.51,5.34,5.42,4723431.0,5.5,5.51,5.34,5.42,4723431.0
2016-07-19 10:00:00,5.41,5.49,5.39,5.49,2260527.0,5.41,5.49,5.39,5.49,2260527.0
2016-07-19 10:30:00,5.49,5.51,5.45,5.51,2573666.0,5.49,5.51,5.45,5.51,2573666.0
2016-07-19 11:00:00,5.51,5.55,5.5,5.5,3150739.0,5.51,5.55,5.5,5.5,3150739.0
2016-07-19 11:30:00,5.5,5.52,5.46,5.48,1451668.0,5.5,5.52,5.46,5.48,1451668.0
2016-07-19 12:00:00,5.48,5.5,5.47,5.48,625621.0,5.48,5.5,5.47,5.48,625621.0
2016-07-19 12:30:00,5.48,5.49,5.43,5.44,693070.0,5.48,5.49,5.43,5.44,693070.0
2016-07-19 13:00:00,5.44,5.45,5.4,5.42,1093341.0,5.44,5.45,5.4,5.42,1093341.0
2016-07-19 13:30:00,5.42,5.43,5.39,5.4,911781.0,5.42,5.43,5.39,5.4,911781.0
2016-07-19 14:00:00,5.39,5.44,5.39,5.42,1012507.0,5.39,5.44,5.39,5.42,1012507.0
2016-07-19 14:30:00,5.43,5.43,5.4,5.42,761428.0,5.43,5.43,5.4,5.42,761428.0
2016-07-19 15:00:00,5.41,5.43,5.4,5.42,1737268.0,5.41,5.43,5.4,5.42,1737268.0
2016-07-19 15:30:00,5.42,5.44,5.41,5.42,1743253.0,5.42,5.44,5.41,5.42,1743253.0
2016-07-20 09:30:00,5.48,5.5,5.4,5.46,3121509.0,5.48,5.5,5.4,5.46,3121509.0
2016-07-20 10:00:00,5.45,5.48,5.44,5.45,1800104.0,5.45,5.48,5.44,5.45,1800104.0
2016-07-20 10:30:00,5.45,5.47,5.42,5.44,2019935.0,5.45,5.47,5.42,5.44,2019935.0
2016-07-20 11:00:00,5.44,5.46,5.44,5.46,1195134.0,5.44,5.46,5.44,5.46,1195134.0
2016-07-20 11:30:00,5.45,5.46,5.44,5.45,1407696.0,5.45,5.46,5.44,5.45,1407696.0
2016-07-20 12:00:00,5.45,5.48,5.44,5.46,1177552.0,5.45,5.48,5.44,5.46,1177552.0
2016-07-20 12:30:00,5.46,5.47,5.46,5.46,324738.0,5.46,5.47,5.46,5.46,324738.0
2016-07-20 13:00:00,5.46,5.47,5.46,5.46,818546.0,5.46,5.47,5.46,5.46,818546.0
2016-07-20 13:30:00,5.46,5.47,5.44,5.45,691060.0,5.46,5.47,5.44,5.45,691060.0
2016-07-20 14:00:00,5.44,5.46,5.43,5.45,2339417.0,5.44,5.46,5.43,5.45,2339417.0
2016-07-20 14:30:00,5.44,5.45,5.41,5.42,1785644.0,5.44,5.45,5.41,5.42,1785644.0
2016-07-20 15:00:00,5.41,5.45,5.41,5.43,797581.0,5.41,5.45,5.41,5.43,797581.0
2016-07-20 15:30:00,5.43,5.44,5.4,5.41,2076177.0,5.43,5.44,5.4,5.41,2076177.0
2016-07-21 09:30:00,5.43,5.45,5.36,5.39,3083981.0,5.43,5.45,5.36,5.39,3083981.0
2016-07-21 10:00:00,5.38,5.4,5.24,5.26,3593710.0,5.38,5.4,5.24,5.26,3593710.0
2016-07-21 10:30:00,5.27,5.29,5.25,5.25,2275284.0,5.27,5.29,5.25,5.25,2275284.0
2016-07-21 11:00:00,5.25,5.27,5.22,5.22,2371725.0,5.25,5.27,5.22,5.22,2371725.0
2016-07-21 11:30:00,5.23,5.25,5.21,5.23,1910186.0,5.23,5.25,5.21,5.23,1910186.0
2016-07-21 12:00:00,5.22,5.24,5.22,5.23,1432049.0,5.22,5.24,5.22,5.23,1432049.0
2016-07-21 12:30:00,5.23,5.23,5.18,5.19,1856779.0,5.23,5.23,5.18,5.19,1856779.0
2016-07-21 13:00:00,5.18,5.2,5.17,5.17,2095400.0,5.18,5.2,5.17,5.17,2095400.0
2016-07-21 13:30:00,5.17,5.19,5.14,5.16,2439147.0,5.17,5.19,5.14,5.16,2439147.0
2016-07-21 14:00:00,5.16,5.17,5.1,5.13,2344141.0,5.16,5.17,5.1,5.13,2344141.0
2016-07-21 14:30:00,5.13,5.13,5.1,5.12,2446055.0,5.13,5.13,5.1,5.12,2446055.0
2016-07-21 15:00:00,5.12,5.16,5.1,5.15,3038526.0,5.12,5.16,5.1,5.15,3038526.0
2016-07-21 15:30:00,5.16,5.24,5.14,5.22,6012278.0,5.16,5.24,5.14,5.22,6012278.0
2016-07-22 09:30:00,5.73,5.93,5.65,5.8,22356297.0,5.73,5.93,5.65,5.8,22356297.0
2016-07-22 10:00:00,5.8,5.81,5.45,5.46,15478289.0,5.8,5.81,5.45,5.46,15478289.0
2016-07-22 10:30:00,5.47,5.71,5.46,5.68,11175218.0,5.47,5.71,5.46,5.68,11175218.0
2016-07-22 11:00:00,5.68,5.75,5.63,5.74,4282253.0,5.68,5.75,5.63,5.74,4282253.0
2016-07-22 11:30:00,5.75,5.81,5.73,5.77,5021239.0,5.75,5.81,5.73,5.77,5021239.0
2016-07-22 12:00:00,5.78,5.81,5.76,5.78,3584376.0,5.78,5.81,5.76,5.78,3584376.0
2016-07-22 12:30:00,5.79,5.87,5.74,5.86,4795702.0,5.79,5.87,5.74,5.86,4795702.0
2016-07-22 13:00:00,5.86,5.92,5.83,5.89,4438300.0,5.86,5.92,5.83,5.89,4438300.0
2016-07-22 13:30:00,5.9,5.93,5.86,5.93,3226757.0,5.9,5.93,5.86,5.93,3226757.0
2016-07-22 14:00:00,5.93,5.97,5.91,5.95,5558543.0,5.93,5.97,5.91,5.95,5558543.0
2016-07-22 14:30:00,5.95,5.97,5.83,5.87,4680032.0,5.95,5.97,5.83,5.87,4680032.0
2016-07-22 15:00:00,5.87,5.9,5.83,5.86,3453250.0,5.87,5.9,5.83,5.86,3453250.0
2016-07-22 15:30:00,5.87,5.87,5.81,5.84,7058646.0,5.87,5.87,5.81,5.84,7058646.0
2016-07-25 09:30:00,5.93,6.19,5.92,6.14,14923570.0,5.93,6.19,5.92,6.14,14923570.0
2016-07-25 10:00:00,6.14,6.28,6.13,6.28,8106642.0,6.14,6.28,6.13,6.28,8106642.0
2016-07-25 10:30:00,6.28,6.54,6.26,6.48,12215211.0,6.28,6.54,6.26,6.48,12215211.0
2016-07-25 11:00:00,6.48,6.5,6.36,6.45,7122846.0,6.48,6.5,6.36,6.45,7122846.0
2016-07-25 11:30:00,6.46,6.51,6.39,6.51,5688482.0,6.46,6.51,6.39,6.51,5688482.0
2016-07-25 12:00:00,6.5,6.71,6.5,6.67,7782751.0,6.5,6.71,6.5,6.67,7782751.0
2016-07-25 12:30:00,6.67,6.89,6.64,6.88,11096538.0,6.67,6.89,6.64,6.88,11096538.0
2016-07-25 13:00:00,6.88,6.95,6.78,6.86,11541326.0,6.88,6.95,6.78,6.86,11541326.0
2016-07-25 13:30:00,6.86,6.86,6.67,6.68,6894746.0,6.86,6.86,6.67,6.68,6894746.0
2016-07-25 14:00:00,6.68,6.8,6.58,6.76,8844467.0,6.68,6.8,6.58,6.76,8844467.0
2016-07-25 14:30:00,6.75,6.87,6.74,6.82,6826568.0,6.75,6.87,6.74,6.82,6826568.0
2016-07-25 15:00:00,6.82,6.82,6.66,6.7,6262213.0,6.82,6.82,6.66,6.7,6262213.0
2016-07-25 15:30:00,6.69,6.74,6.66,6.71,8633006.0,6.69,6.74,6.66,6.71,8633006.0
2016-07-26 09:30:00,6.76,7.0,6.71,6.95,14070804.0,6.76,7.0,6.71,6.95,14070804.0
2016-07-26 10:00:00,6.95,6.99,6.85,6.99,8217398.0,6.95,6.99,6.85,6.99,8217398.0
2016-07-26 10:30:00,6.99,7.16,6.97,6.99,13369842.0,6.99,7.16,6.97,6.99,13369842.0
2016-07-26 11:00:00,6.99,7.01,6.89,6.93,6637996.0,6.99,7.01,6.89,6.93,6637996.0
2016-07-26 11:30:00,6.94,6.96,6.74,6.75,5305192.0,6.94,6.96,6.74,6.75,5305192.0
2016-07-26 12:00:00,6.75,6.81,6.71,6.79,3821571.0,6.75,6.81,6.71,6.79,3821571.0
2016-07-26 12:30:00,6.8,6.85,6.73,6.75,3072333.0,6.8,6.85,6.73,6.75,3072333.0
2016-07-26 13:00:00,6.76,6.84,6.75,6.79,1824967.0,6.76,6.84,6.75,6.79,1824967.0
2016-07-26 13:30:00,6.8,6.9,6.78,6.89,2910925.0,6.8,6.9,6.78,6.89,2910925.0
2016-07-26 14:00:00,6.89,6.92,6.84,6.9,3955585.0,6.89,6.92,6.84,6.9,3955585.0
2016-07-26 14:30:00,6.9,6.99,6.89,6.98,3652048.0,6.9,6.99,6.89,6.98,3652048.0
2016-07-26 15:00:00,6.98,7.04,6.95,6.97,5066179.0,6.98,7.04,6.95,6.97,5066179.0
2016-07-26 15:30:00,6.98,7.03,6.96,6.99,6357081.0,6.98,7.03,6.96,6.99,6357081.0
2016-07-27 09:30:00,6.93,6.98,6.79,6.82,5878474.0,6.93,6.98,6.79,6.82,5878474.0
2016-07-27 10:00:00,6.82,6.84,6.73,6.73,5411443.0,6.82,6.84,6.73,6.73,5411443.0
2016-07-27 10:30:00,6.73,6.81,6.71,6.75,3537322.0,6.73,6.81,6.71,6.75,3537322.0
2016-07-27 11:00:00,6.74,6.77,6.68,6.73,3418840.0,6.74,6.77,6.68,6.73,3418840.0
2016-07-27 11:30:00,6.74,6.79,6.72,6.74,2110455.0,6.74,6.79,6.72,6.74,2110455.0
2016-07-27 12:00:00,6.74,6.78,6.71,6.77,1549051.0,6.74,6.78,6.71,6.77,1549051.0
2016-07-27 12:30:00,6.77,6.77,6.72,6.73,1336724.0,6.77,6.77,6.72,6.73,1336724.0
2016-07-27 13:00:00,6.73,6.8,6.73,6.78,1232417.0,6.73,6.8,6.73,6.78,1232417.0
2016-07-27 13:30:00,6.78,6.8,6.75,6.76,1161626.0,6.78,6.8,6.75,6.76,1161626.0
2016-07-27 14:00:00,6.77,6.79,6.73,6.77,1528965.0,6.77,6.79,6.73,6.77,1528965.0
2016-07-27 14:30:00,6.77,6.84,6.75,6.84,1708732.0,6.77,6.84,6.75,6.84,1708732.0
2016-07-27 15:00:00,6.83,6.95,6.83,6.91,4652399.0,6.83,6.95,6.83,6.91,4652399.0
2016-07-27 15:30:00,6.92,6.92,6.82,6.85,4066900.0,6.92,6.92,6.82,6.85,4066900.0
2016-07-28 09:30:00,6.79,6.9,6.73,6.88,4146272.0,6.79,6.9,6.73,6.88,4146272.0
2016-07-28 10:00:00,6.88,6.97,6.87,6.93,4165753.0,6.88,6.97,6.87,6.93,4165753.0
2016-07-28 10:30:00,6.93,6.97,6.91,6.96,2096449.0,6.93,6.97,6.91,6.96,2096449.0
2016-07-28 11:00:00,6.95,6.97,6.92,6.95,1537639.0,6.95,6.97,6.92,6.95,1537639.0
2016-07-28 11:30:00,6.96,6.97,6.92,6.96,1271609.0,6.96,6.97,6.92,6.96,1271609.0
2016-07-28 12:00:00,6.96,6.98,6.92,6.94,2218455.0,6.96,6.98,6.92,6.94,2218455.0
2016-07-28 12:30:00,6.94,6.96,6.92,6.93,1147039.0,6.94,6.96,6.92,6.93,1147039.0
2016-07-28 13:00:00,6.92,6.94,6.88,6.9,1322508.0,6.92,6.94,6.88,6.9,1322508.0
2016-07-28 13:30:00,6.9,6.91,6.86,6.88,968204.0,6.9,6.91,6.86,6.88,968204.0
2016-07-28 14:00:00,6.88,6.89,6.84,6.87,1502889.0,6.88,6.89,6.84,6.87,1502889.0
2016-07-28 14:30:00,6.86,6.89,6.8,6.8,1500598.0,6.86,6.89,6.8,6.8,1500598.0
2016-07-28 15:00:00,6.8,6.84,6.77,6.8,2213608.0,6.8,6.84,6.77,6.8,2213608.0
2016-07-28 15:30:00,6.81,6.85,6.8,6.83,2633491.0,6.81,6.85,6.8,6.83,2633491.0
2016-07-29 09:30:00,6.88,6.96,6.77,6.79,4461874.0,6.88,6.96,6.77,6.79,4461874.0
2016-07-29 10:00:00,6.79,6.83,6.75,6.79,2361514.0,6.79,6.83,6.75,6.79,2361514.0
2016-07-29 10:30:00,6.78,6.89,6.78,6.89,2549065.0,6.78,6.89,6.78,6.89,2549065.0
2016-07-29 11:00:00,6.89,6.9,6.84,6.86,996267.0,6.89,6.9,6.84,6.86,996267.0
2016-07-29 11:30:00,6.86,6.89,6.86,6.87,759838.0,6.86,6.89,6.86,6.87,759838.0
2016-07-29 12:00:00,6.87,6.88,6.84,6.85,1156606.0,6.87,6.88,6.84,6.85,1156606.0
2016-07-29 12:30:00,6.84,6.86,6.8,6.82,1846738.0,6.84,6.86,6.8,6.82,1846738.0
2016-07-29 13:00:00,6.81,6.85,6.78,6.84,950765.0,6.81,6.85,6.78,6.84,950765.0
2016-07-29 13:30:00,6.85,6.88,6.82,6.87,1000773.0,6.85,6.88,6.82,6.87,1000773.0
2016-07-29 14:00:00,6.87,6.89,6.85,6.88,782265.0,6.87,6.89,6.85,6.88,782265.0
2016-07-29 14:30:00,6.88,6.88,6.81,6.83,1170066.0,6.88,6.88,6.81,6.83,1170066.0
2016-07-29 15:00:00,6.83,6.86,6.82,6.83,944352.0,6.83,6.86,6.82,6.83,944352.0
2016-07-29 15:30:00,6.83,6.88,6.82,6.86,2395535.0,6.83,6.88,6.82,6.86,2395535.0
2016-08-01 09:30:00,6.89,6.92,6.8,6.83,2984096.0,6.89,6.92,6.8,6.83,2984096.0
2016-08-01 10:00:00,6.83,6.86,6.77,6.82,2062446.0,6.83,6.86,6.77,6.82,2062446.0
2016-08-01 10:30:00,6.82,6.82,6.75,6.77,2319020.0,6.82,6.82,6.75,6.77,2319020.0
2016-08-01 11:00:00,6.77,6.8,6.75,6.77,1446114.0,6.77,6.8,6.75,6.77,1446114.0
2016-08-01 11:30:00,6.76,6.78,6.72,6.74,2274972.0,6.76,6.78,6.72,6.74,2274972.0
2016-08-01 12:00:00,6.74,6.76,6.67,6.7,1907147.0,6.74,6.76,6.67,6.7,1907147.0
2016-08-01 12:30:00,6.69,6.74,6.65,6.66,1497427.0,6.69,6.74,6.65,6.66,1497427.0
2016-08-01 13:00:00,6.66,6.71,6.64,6.7,1690486.0,6.66,6.71,6.64,6.7,1690486.0
2016-08-01 13:30:00,6.71,6.72,6.65,6.68,1293284.0,6.71,6.72,6.65,6.68,1293284.0
2016-08-01 14:00:00,6.68,6.7,6.66,6.66,1131157.0,6.68,6.7,6.66,6.66,1131157.0
2016-08-01 14:30:00,6.67,6.69,6.65,6.67,1319145.0,6.67,6.69,6.65,6.67,1319145.0
2016-08-01 15:00:00,6.67,6.68,6.57,6.6,2194258.0,6.67,6.68,6.57,6.6,2194258.0
2016-08-01 15:30:00,6.6,6.64,6.59,6.64,3483312.0,6.6,6.64,6.59,6.64,3483312.0
2016-08-02 09:30:00,6.56,6.6,6.25,6.36,9263311.0,6.56,6.6,6.25,6.36,9263311.0
2016-08-02 10:00:00,6.37,6.38,6.27,6.29,3729250.0,6.37,6.38,6.27,6.29,3729250.0
2016-08-02 10:30:00,6.29,6.32,6.15,6.19,5237949.0,6.29,6.32,6.15,6.19,5237949.0
2016-08-02 11:00:00,6.2,6.32,6.19,6.25,3420477.0,6.2,6.32,6.19,6.25,3420477.0
2016-08-02 11:30:00,6.24,6.26,6.2,6.21,2569351.0,6.24,6.26,6.2,6.21,2569351.0
2016-08-02 12:00:00,6.21,6.24,6.2,6.24,1167540.0,6.21,6.24,6.2,6.24,1167540.0
2016-08-02 12:30:00,6.23,6.26,6.22,6.22,845740.0,6.23,6.26,6.22,6.22,845740.0
2016-08-02 13:00:00,6.22,6.24,6.19,6.21,1648174.0,6.22,6.24,6.19,6.21,1648174.0
2016-08-02 13:30:00,6.2,6.22,6.19,6.21,939833.0,6.2,6.22,6.19,6.21,939833.0
2016-08-02 14:00:00,6.21,6.3,6.21,6.29,2197576.0,6.21,6.3,6.21,6.29,2197576.0
2016-08-02 14:30:00,6.29,6.35,6.25,6.33,3384215.0,6.29,6.35,6.25,6.33,3384215.0
2016-08-02 15:00:00,6.33,6.33,6.29,6.29,1960591.0,6.33,6.33,6.29,6.29,1960591.0
2016-08-02 15:30:00,6.29,6.3,6.25,6.25,3585062.0,6.29,6.3,6.25,6.25,3585062.0
2016-08-03 09:30:00,6.18,6.33,6.15,6.3,3976122.0,6.18,6.33,6.15,6.3,3976122.0
2016-08-03 10:00:00,6.3,6.34,6.22,6.25,2602187.0,6.3,6.34,6.22,6.25,2602187.0
2016-08-03 10:30:00,6.24,6.33,6.23,6.29,2448016.0,6.24,6.33,6.23,6.29,2448016.0
2016-08-03 11:00:00,6.3,6.36,6.29,6.36,2633181.0,6.3,6.36,6.29,6.36,2633181.0
2016-08-03 11:30:00,6.36,6.45,6.35,6.45,2914572.0,6.36,6.45,6.35,6.45,2914572.0
2016-08-03 12:00:00,6.45,6.45,6.4,6.4,1225002.0,6.45,6.45,6.4,6.4,1225002.0
2016-08-03 12:30:00,6.4,6.42,6.39,6.39,817875.0,6.4,6.42,6.39,6.39,817875.0
2016-08-03 13:00:00,6.4,6.41,6.37,6.39,400709.0,6.4,6.41,6.37,6.39,400709.0
2016-08-03 13:30:00,6.38,6.4,6.34,6.36,928073.0,6.38,6.4,6.34,6.36,928073.0
2016-08-03 14:00:00,6.37,6.38,6.34,6.34,899309.0,6.37,6.38,6.34,6.34,899309.0
2016-08-03 14:30:00,6.34,6.35,6.31,6.33,646918.0,6.34,6.35,6.31,6.33,646918.0
2016-08-03 15:00:00,6.33,6.34,6.31,6.34,741615.0,6.33,6.34,6.31,6.34,741615.0
2016-08-03 15:30:00,6.33,6.34,6.28,6.29,2692565.0,6.33,6.34,6.28,6.29,2692565.0
2016-08-04 09:30:00,6.39,6.5,6.38,6.42,2888102.0,6.39,6.5,6.38,6.42,2888102.0
2016-08-04 10:00:00,6.42,6.44,6.37,6.43,1867144.0,6.42,6.44,6.37,6.43,1867144.0
2016-08-04 10:30:00,6.43,6.47,6.41,6.43,1699649.0,6.43,6.47,6.41,6.43,1699649.0
2016-08-04 11:00:00,6.42,6.49,6.41,6.48,870306.0,6.42,6.49,6.41,6.48,870306.0
2016-08-04 11:30:00,6.48,6.5,6.46,6.49,1140259.0,6.48,6.5,6.46,6.49,1140259.0
2016-08-04 12:00:00,6.49,6.59,6.48,6.58,2207243.0,6.49,6.59,6.48,6.58,2207243.0
2016-08-04 12:30:00,6.58,6.61,6.54,6.58,1717121.0,6.58,6.61,6.54,6.58,1717121.0
2016-08-04 13:00:00,6.58,6.59,6.52,6.54,1534539.0,6.58,6.59,6.52,6.54,1534539.0
2016-08-04 13:30:00,6.55,6.55,6.49,6.53,1412984.0,6.55,6.55,6.49,6.53,1412984.0
2016-08-04 14:00:00,6.54,6.54,6.45,6.47,1449367.0,6.54,6.54,6.45,6.47,1449367.0
2016-08-04 14:30:00,6.47,6.48,6.44,6.47,1677415.0,6.47,6.48,6.44,6.47,1677415.0
2016-08-04 15:00:00,6.47,6.5,6.46,6.47,1523080.0,6.47,6.5,6.46,6.47,1523080.0
2016-08-04 15:30:00,6.47,6.48,6.45,6.47,1853185.0,6.47,6.48,6.45,6.47,1853185.0
2016-08-05 09:30:00,6.56,6.58,6.47,6.58,2985418.0,6.56,6.58,6.47,6.58,2985418.0
2016-08-05 10:00:00,6.58,6.61,6.55,6.58,1853424.0,6.58,6.61,6.55,6.58,1853424.0
2016-08-05 10:30:00,6.59,6.64,6.58,6.64,1171216.0,6.59,6.64,6.58,6.64,1171216.0
2016-08-05 11:00:00,6.64,6.65,6.6,6.62,1135261.0,6.64,6.65,6.6,6.62,1135261.0
2016-08-05 11:30:00,6.62,6.7,6.61,6.69,1218101.0,6.62,6.7,6.61,6.69,1218101.0
2016-08-05 12:00:00,6.69,6.75,6.68,6.75,2130572.0,6.69,6.75,6.68,6.75,2130572.0
2016-08-05 12:30:00,6.75,6.76,6.71,6.73,1358840.0,6.75,6.76,6.71,6.73,1358840.0
2016-08-05 13:00:00,6.74,6.75,6.7,6.7,1002055.0,6.74,6.75,6.7,6.7,1002055.0
2016-08-05 13:30:00,6.71,6.74,6.7,6.74,653604.0,6.71,6.74,6.7,6.74,653604.0
2016-08-05 14:00:00,6.74,6.74,6.67,6.7,1175011.0,6.74,6.74,6.67,6.7,1175011.0
2016-08-05 14:30:00,6.7,6.7,6.65,6.66,1158185.0,6.7,6.7,6.65,6.66,1158185.0
2016-08-05 15:00:00,6.66,6.67,6.61,6.62,1123162.0,6.66,6.67,6.61,6.62,1123162.0
2016-08-05 15:30:00,6.61,6.63,6.6,6.61,2395786.0,6.61,6.63,6.6,6.61,2395786.0
2016-08-08 09:30:00,6.7,6.8,6.68,6.79,3999843.0,6.7,6.8,6.68,6.79,3999843.0
2016-08-08 10:00:00,6.79,6.85,6.76,6.76,3117779.0,6.79,6.85,6.76,6.76,3117779.0
2016-08-08 10:30:00,6.76,6.82,6.75,6.77,1529930.0,6.76,6.82,6.75,6.77,1529930.0
2016-08-08 11:00:00,6.76,6.79,6.75,6.77,1041046.0,6.76,6.79,6.75,6.77,1041046.0
2016-08-08 11:30:00,6.76,6.8,6.76,6.78,738337.0,6.76,6.8,6.76,6.78,738337.0
2016-08-08 12:00:00,6.78,6.79,6.7,6.71,1309144.0,6.78,6.79,6.7,6.71,1309144.0
2016-08-08 12:30:00,6.7,6.73,6.68,6.71,1912240.0,6.7,6.73,6.68,6.71,1912240.0
2016-08-08 13:00:00,6.72,6.72,6.67,6.67,1550608.0,6.72,6.72,6.67,6.67,1550608.0
2016-08-08 13:30:00,6.67,6.72,6.67,6.71,1406117.0,6.67,6.72,6.67,6.71,1406117.0
2016-08-08 14:00:00,6.7,6.71,6.65,6.66,892320.0,6.7,6.71,6.65,6.66,892320.0
2016-08-08 14:30:00,6.67,6.7,6.66,6.69,710317.0,6.67,6.7,6.66,6.69,710317.0
2016-08-08 15:00:00,6.69,6.7,6.67,6.68,1012166.0,6.69,6.7,6.67,6.68,1012166.0
2016-08-08 15:30:00,6.68,6.69,6.67,6.69,1608936.0,6.68,6.69,6.67,6.69,1608936.0
2016-08-09 09:30:00,6.75,6.78,6.65,6.68,2487125.0,6.75,6.78,6.65,6.68,2487125.0
2016-08-09 10:00:00,6.69,6.73,6.67,6.71,1178607.0,6.69,6.73,6.67,6.71,1178607.0
2016-08-09 10:30:00,6.7,6.73,6.67,6.73,1244431.0,6.7,6.73,6.67,6.73,1244431.0
2016-08-09 11:00:00,6.73,6.75,6.7,6.71,835798.0,6.73,6.75,6.7,6.71,835798.0
2016-08-09 11:30:00,6.71,6.73,6.7,6.72,463146.0,6.71,6.73,6.7,6.72,463146.0
2016-08-09 12:00:00,6.72,6.74,6.68,6.68,1059484.0,6.72,6.74,6.68,6.68,1059484.0
2016-08-09 12:30:00,6.68,6.7,6.66,6.66,1062113.0,6.68,6.7,6.66,6.66,1062113.0
2016-08-09 13:00:00,6.67,6.67,6.62,6.64,895245.0,6.67,6.67,6.62,6.64,895245.0
2016-08-09 13:30:00,6.64,6.65,6.57,6.59,1759694.0,6.64,6.65,6.57,6.59,1759694.0
2016-08-09 14:00:00,6.58,6.59,6.54,6.57,1820650.0,6.58,6.59,6.54,6.57,1820650.0
2016-08-09 14:30:00,6.57,6.59,6.55,6.58,801850.0,6.57,6.59,6.55,6.58,801850.0
2016-08-09 15:00:00,6.58,6.59,6.56,6.58,694134.0,6.58,6.59,6.56,6.58,694134.0
2016-08-09 15:30:00,6.58,6.6,6.57,6.6,1794188.0,6.58,6.6,6.57,6.6,1794188.0
2016-08-10 09:30:00,6.35,6.42,6.25,6.38,8183738.0,6.35,6.42,6.25,6.38,8183738.0
2016-08-10 10:00:00,6.38,6.49,6.37,6.47,3395485.0,6.38,6.49,6.37,6.47,3395485.0
2016-08-10 10:30:00,6.47,6.58,6.46,6.54,3318177.0,6.47,6.58,6.46,6.54,3318177.0
2016-08-10 11:00:00,6.53,6.58,6.47,6.54,3030232.0,6.53,6.58,6.47,6.54,3030232.0
2016-08-10 11:30:00,6.54,6.56,6.52,6.54,1213072.0,6.54,6.56,6.52,6.54,1213072.0
2016-08-10 12:00:00,6.54,6.55,6.49,6.49,1626949.0,6.54,6.55,6.49,6.49,1626949.0
2016-08-10 12:30:00,6.49,6.53,6.49,6.53,371440.0,6.49,6.53,6.49,6.53,371440.0
2016-08-10 13:00:00,6.53,6.54,6.51,6.53,569601.0,6.53,6.54,6.51,6.53,569601.0
2016-08-10 13:30:00,6.54,6.55,6.51,6.51,1012567.0,6.54,6.55,6.51,6.51,1012567.0
2016-08-10 14:00:00,6.52,6.53,6.51,6.51,388348.0,6.52,6.53,6.51,6.51,388348.0
2016-08-10 14:30:00,6.52,6.53,6.5,6.51,975593.0,6.52,6.53,6.5,6.51,975593.0
2016-08-10 15:00:00,6.52,6.53,6.5,6.52,679860.0,6.52,6.53,6.5,6.52,679860.0
2016-08-10 15:30:00,6.51,6.52,6.48,6.5,2274057.0,6.51,6.52,6.48,6.5,2274057.0
2016-08-11 09:30:00,6.5,6.58,6.46,6.54,1988777.0,6.5,6.58,6.46,6.54,1988777.0
2016-08-11 10:00:00,6.55,6.57,6.49,6.49,1090685.0,6.55,6.57,6.49,6.49,1090685.0
2016-08-11 10:30:00,6.5,6.54,6.48,6.5,1799616.0,6.5,6.54,6.48,6.5,1799616.0
2016-08-11 11:00:00,6.51,6.57,6.5,6.56,1215994.0,6.51,6.57,6.5,6.56,1215994.0
2016-08-11 11:30:00,6.56,6.57,6.54,6.57,545718.0,6.56,6.57,6.54,6.57,545718.0
2016-08-11 12:00:00,6.56,6.58,6.55,6.57,617156.0,6.56,6.58,6.55,6.57,617156.0
2016-08-11 12:30:00,6.57,6.58,6.56,6.56,391332.0,6.57,6.58,6.56,6.56,391332.0
2016-08-11 13:00:00,6.56,6.58,6.54,6.57,493227.0,6.56,6.58,6.54,6.57,493227.0
2016-08-11 13:30:00,6.56,6.58,6.55,6.56,406324.0,6.56,6.58,6.55,6.56,406324.0
2016-08-11 14:00:00,6.57,6.59,6.56,6.57,696492.0,6.57,6.59,6.56,6.57,696492.0
2016-08-11 14:30:00,6.57,6.58,6.56,6.57,364714.0,6.57,6.58,6.56,6.57,364714.0
2016-08-11 15:00:00,6.56,6.58,6.55,6.57,863973.0,6.56,6.58,6.55,6.57,863973.0
2016-08-11 15:30:00,6.56,6.59,6.56,6.58,2195409.0,6.56,6.59,6.56,6.58,2195409.0
2016-08-12 09:30:00,6.6,6.79,6.59,6.71,4122952.0,6.6,6.79,6.59,6.71,4122952.0
2016-08-12 10:00:00,6.72,6.74,6.67,6.73,2862522.0,6.72,6.74,6.67,6.73,2862522.0
2016-08-12 10:30:00,6.73,6.74,6.68,6.71,2422811.0,6.73,6.74,6.68,6.71,2422811.0
2016-08-12 11:00:00,6.7,6.72,6.69,6.7,980891.0,6.7,6.72,6.69,6.7,980891.0
2016-08-12 11:30:00,6.71,6.71,6.64,6.66,1618035.0,6.71,6.71,6.64,6.66,1618035.0
2016-08-12 12:00:00,6.66,6.68,6.6,6.62,847587.0,6.66,6.68,6.6,6.62,847587.0
2016-08-12 12:30:00,6.63,6.64,6.59,6.59,700277.0,6.63,6.64,6.59,6.59,700277.0
2016-08-12 13:00:00,6.59,6.61,6.55,6.59,955747.0,6.59,6.61,6.55,6.59,955747.0
2016-08-12 13:30:00,6.59,6.6,6.56,6.56,561792.0,6.59,6.6,6.56,6.56,561792.0
2016-08-12 14:00:00,6.57,6.63,6.56,6.62,1773995.0,6.57,6.63,6.56,6.62,1773995.0
2016-08-12 14:30:00,6.62,6.68,6.61,6.67,1757085.0,6.62,6.68,6.61,6.67,1757085.0
2016-08-12 15:00:00,6.67,6.7,6.66,6.7,1395294.0,6.67,6.7,6.66,6.7,1395294.0
2016-08-12 15:30:00,6.69,6.74,6.68,6.73,3530399.0,6.69,6.74,6.68,6.73,3530399.0
2016-08-15 09:30:00,6.78,6.95,6.78,6.93,5207987.0,6.78,6.95,6.78,6.93,5207987.0
2016-08-15 10:00:00,6.94,6.95,6.92,6.93,2286320.0,6.94,6.95,6.92,6.93,2286320.0
2016-08-15 10:30:00,6.93,6.94,6.9,6.92,2088420.0,6.93,6.94,6.9,6.92,2088420.0
2016-08-15 11:00:00,6.91,6.94,6.9,6.92,1722682.0,6.91,6.94,6.9,6.92,1722682.0
2016-08-15 11:30:00,6.92,6.93,6.86,6.9,2292334.0,6.92,6.93,6.86,6.9,2292334.0
2016-08-15 12:00:00,6.9,6.9,6.86,6.88,1042123.0,6.9,6.9,6.86,6.88,1042123.0
2016-08-15 12:30:00,6.88,6.89,6.85,6.85,1017086.0,6.88,6.89,6.85,6.85,1017086.0
2016-08-15 13:00:00,6.86,6.92,6.84,6.91,1126396.0,6.86,6.92,6.84,6.91,1126396.0
2016-08-15 13:30:00,6.92,6.94,6.9,6.92,1598191.0,6.92,6.94,6.9,6.92,1598191.0
2016-08-15 14:00:00,6.92,6.95,6.92,6.95,1318048.0,6.92,6.95,6.92,6.95,1318048.0
2016-08-15 14:30:00,6.94,6.95,6.92,6.95,1609608.0,6.94,6.95,6.92,6.95,1609608.0
2016-08-15 15:00:00,6.95,6.95,6.92,6.95,1656582.0,6.95,6.95,6.92,6.95,1656582.0
2016-08-15 15:30:00,6.95,6.97,6.94,6.95,4632599.0,6.95,6.97,6.94,6.95,4632599.0
2016-08-16 09:30:00,6.94,6.94,6.7,6.79,4521289.0,6.94,6.94,6.7,6.79,4521289.0
2016-08-16 10:00:00,6.78,6.8,6.71,6.75,2220998.0,6.78,6.8,6.71,6.75,2220998.0
2016-08-16 10:30:00,6.74,6.76,6.71,6.72,1479943.0,6.74,6.76,6.71,6.72,1479943.0
2016-08-16 11:00:00,6.71,6.76,6.7,6.72,1690038.0,6.71,6.76,6.7,6.72,1690038.0
2016-08-16 11:30:00,6.72,6.72,6.7,6.71,1628559.0,6.72,6.72,6.7,6.71,1628559.0
2016-08-16 12:00:00,6.71,6.72,6.65,6.65,2060164.0,6.71,6.72,6.65,6.65,2060164.0
2016-08-16 12:30:00,6.66,6.72,6.65,6.7,1280218.0,6.66,6.72,6.65,6.7,1280218.0
2016-08-16 13:00:00,6.7,6.74,6.69,6.71,1026111.0,6.7,6.74,6.69,6.71,1026111.0
2016-08-16 13:30:00,6.71,6.72,6.69,6.71,877833.0,6.71,6.72,6.69,6.71,877833.0
2016-08-16 14:00:00,6.7,6.71,6.68,6.71,811442.0,6.7,6.71,6.68,6.71,811442.0
2016-08-16 14:30:00,6.7,6.78,6.7,6.77,1350620.0,6.7,6.78,6.7,6.77,1350620.0
2016-08-16 15:00:00,6.77,6.81,6.75,6.76,1836056.0,6.77,6.81,6.75,6.76,1836056.0
2016-08-16 15:30:00,6.76,6.8,6.76,6.77,2603838.0,6.76,6.8,6.76,6.77,2603838.0
2016-08-17 09:30:00,6.7,6.75,6.61,6.64,2744495.0,6.7,6.75,6.61,6.64,2744495.0
2016-08-17 10:00:00,6.64,6.72,6.63,6.7,1259351.0,6.64,6.72,6.63,6.7,1259351.0
2016-08-17 10:30:00,6.71,6.74,6.68,6.71,1020658.0,6.71,6.74,6.68,6.71,1020658.0
2016-08-17 11:00:00,6.71,6.72,6.65,6.65,720399.0,6.71,6.72,6.65,6.65,720399.0
2016-08-17 11:30:00,6.65,6.67,6.62,6.63,1168001.0,6.65,6.67,6.62,6.63,1168001.0
2016-08-17 12:00:00,6.63,6.68,6.63,6.64,844988.0,6.63,6.68,6.63,6.64,844988.0
2016-08-17 12:30:00,6.64,6.71,6.64,6.71,706166.0,6.64,6.71,6.64,6.71,706166.0
2016-08-17 13:00:00,6.71,6.72,6.69,6.69,431883.0,6.71,6.72,6.69,6.69,431883.0
2016-08-17 13:30:00,6.69,6.7,6.64,6.66,563212.0,6.69,6.7,6.64,6.66,563212.0
2016-08-17 14:00:00,6.66,6.71,6.64,6.69,790518.0,6.66,6.71,6.64,6.69,790518.0
2016-08-17 14:30:00,6.7,6.71,6.66,6.66,578624.0,6.7,6.71,6.66,6.66,578624.0
2016-08-17 15:00:00,6.66,6.67,6.63,6.67,913573.0,6.66,6.67,6.63,6.67,913573.0
2016-08-17 15:30:00,6.66,6.69,6.65,6.69,1535918.0,6.66,6.69,6.65,6.69,1535918.0
2016-08-18 09:30:00,6.74,6.9,6.72,6.83,4294918.0,6.74,6.9,6.72,6.83,4294918.0
2016-08-18 10:00:00,6.83,6.85,6.82,6.83,1527195.0,6.83,6.85,6.82,6.83,1527195.0
2016-08-18 10:30:00,6.83,6.9,6.82,6.89,1836538.0,6.83,6.9,6.82,6.89,1836538.0
2016-08-18 11:00:00,6.89,6.97,6.88,6.97,2554375.0,6.89,6.97,6.88,6.97,2554375.0
2016-08-18 11:30:00,6.97,7.0,6.94,7.0,2170608.0,6.97,7.0,6.94,7.0,2170608.0
2016-08-18 12:00:00,7.0,7.06,6.99,7.05,4218895.0,7.0,7.06,6.99,7.05,4218895.0
2016-08-18 12:30:00,7.04,7.05,6.94,6.95,2014587.0,7.04,7.05,6.94,6.95,2014587.0
2016-08-18 13:00:00,6.94,6.97,6.91,6.95,1695724.0,6.94,6.97,6.91,6.95,1695724.0
2016-08-18 13:30:00,6.95,7.0,6.95,7.0,817515.0,6.95,7.0,6.95,7.0,817515.0
2016-08-18 14:00:00,7.0,7.05,6.99,7.04,1376994.0,7.0,7.05,6.99,7.04,1376994.0
2016-08-18 14:30:00,7.03,7.05,7.01,7.01,1124088.0,7.03,7.05,7.01,7.01,1124088.0
2016-08-18 15:00:00,7.02,7.07,7.0,7.06,2108604.0,7.02,7.07,7.0,7.06,2108604.0
2016-08-18 15:30:00,7.06,7.06,7.02,7.04,3400142.0,7.06,7.06,7.02,7.04,3400142.0
2016-08-19 09:30:00,7.24,7.49,7.22,7.46,11289642.0,7.24,7.49,7.22,7.46,11289642.0
2016-08-19 10:00:00,7.46,7.62,7.45,7.61,6533535.0,7.46,7.62,7.45,7.61,6533535.0
2016-08-19 10:30:00,7.62,7.77,7.61,7.77,6391049.0,7.62,7.77,7.61,7.77,6391049.0
2016-08-19 11:00:00,7.77,8.0,7.76,7.84,13934137.0,7.77,8.0,7.76,7.84,13934137.0
2016-08-19 11:30:00,7.84,7.86,7.68,7.75,7528073.0,7.84,7.86,7.68,7.75,7528073.0
2016-08-19 12:00:00,7.75,7.84,7.73,7.75,4405676.0,7.75,7.84,7.73,7.75,4405676.0
2016-08-19 12:30:00,7.75,7.8,7.73,7.73,2576074.0,7.75,7.8,7.73,7.73,2576074.0
2016-08-19 13:00:00,7.73,7.74,7.57,7.59,4124574.0,7.73,7.74,7.57,7.59,4124574.0
2016-08-19 13:30:00,7.58,7.71,7.57,7.71,2922222.0,7.58,7.71,7.57,7.71,2922222.0
2016-08-19 14:00:00,7.71,7.71,7.61,7.62,2624817.0,7.71,7.71,7.61,7.62,2624817.0
2016-08-19 14:30:00,7.62,7.66,7.58,7.64,2290202.0,7.62,7.66,7.58,7.64,2290202.0
2016-08-19 15:00:00,7.64,7.65,7.6,7.6,2792678.0,7.64,7.65,7.6,7.6,2792678.0
2016-08-19 15:30:00,7.6,7.65,7.6,7.62,5134789.0,7.6,7.65,7.6,7.62,5134789.0
2016-08-22 09:30:00,7.83,7.95,7.39,7.41,12634287.0,7.83,7.95,7.39,7.41,12634287.0
2016-08-22 10:00:00,7.41,7.73,7.37,7.69,7306197.0,7.41,7.73,7.37,7.69,7306197.0
2016-08-22 10:30:00,7.69,7.69,7.5,7.54,4121253.0,7.69,7.69,7.5,7.54,4121253.0
2016-08-22 11:00:00,7.54,7.62,7.51,7.54,2419970.0,7.54,7.62,7.51,7.54,2419970.0
2016-08-22 11:30:00,7.54,7.58,7.51,7.54,1263421.0,7.54,7.58,7.51,7.54,1263421.0
2016-08-22 12:00:00,7.54,7.57,7.47,7.52,1756971.0,7.54,7.57,7.47,7.52,1756971.0
2016-08-22 12:30:00,7.53,7.56,7.52,7.55,668889.0,7.53,7.56,7.52,7.55,668889.0
2016-08-22 13:00:00,7.54,7.56,7.51,7.53,1175506.0,7.54,7.56,7.51,7.53,1175506.0
2016-08-22 13:30:00,7.53,7.57,7.5,7.52,1378384.0,7.53,7.57,7.5,7.52,1378384.0
2016-08-22 14:00:00,7.52,7.55,7.52,7.54,619965.0,7.52,7.55,7.52,7.54,619965.0
2016-08-22 14:30:00,7.54,7.55,7.52,7.53,866678.0,7.54,7.55,7.52,7.53,866678.0
2016-08-22 15:00:00,7.54,7.57,7.52,7.56,1923669.0,7.54,7.57,7.52,7.56,1923669.0
2016-08-22 15:30:00,7.56,7.6,7.55,7.58,3480704.0,7.56,7.6,7.55,7.58,3480704.0
2016-08-23 09:30:00,7.66,7.7,7.53,7.64,5146446.0,7.66,7.7,7.53,7.64,5146446.0
2016-08-23 10:00:00,7.65,7.68,7.64,7.64,2869193.0,7.65,7.68,7.64,7.64,2869193.0
2016-08-23 10:30:00,7.64,7.66,7.55,7.59,2515292.0,7.64,7.66,7.55,7.59,2515292.0
2016-08-23 11:00:00,7.6,7.64,7.59,7.64,911997.0,7.6,7.64,7.59,7.64,911997.0
2016-08-23 11:30:00,7.64,7.68,7.63,7.65,1468414.0,7.64,7.68,7.63,7.65,1468414.0
2016-08-23 12:00:00,7.66,7.66,7.63,7.65,1113931.0,7.66,7.66,7.63,7.65,1113931.0
2016-08-23 12:30:00,7.65,7.69,7.63,7.65,2769209.0,7.65,7.69,7.63,7.65,2769209.0
2016-08-23 13:00:00,7.65,7.73,7.64,7.73,1192231.0,7.65,7.73,7.64,7.73,1192231.0
2016-08-23 13:30:00,7.73,7.74,7.7,7.71,784781.0,7.73,7.74,7.7,7.71,784781.0
2016-08-23 14:00:00,7.72,7.74,7.7,7.73,2257451.0,7.72,7.74,7.7,7.73,2257451.0
2016-08-23 14:30:00,7.73,7.73,7.66,7.68,927809.0,7.73,7.73,7.66,7.68,927809.0
2016-08-23 15:00:00,7.68,7.69,7.64,7.66,995539.0,7.68,7.69,7.64,7.66,995539.0
2016-08-23 15:30:00,7.66,7.67,7.64,7.67,2267348.0,7.66,7.67,7.64,7.67,2267348.0
2016-08-24 09:30:00,7.67,7.67,7.56,7.59,2981316.0,7.67,7.67,7.56,7.59,2981316.0
2016-08-24 10:00:00,7.58,7.61,7.56,7.58,1442704.0,7.58,7.61,7.56,7.58,1442704.0
2016-08-24 10:30:00,7.58,7.6,7.51,7.54,2064652.0,7.58,7.6,7.51,7.54,2064652.0
2016-08-24 11:00:00,7.54,7.59,7.53,7.55,1606709.0,7.54,7.59,7.53,7.55,1606709.0
2016-08-24 11:30:00,7.56,7.56,7.51,7.53,1218403.0,7.56,7.56,7.51,7.53,1218403.0
2016-08-24 12:00:00,7.53,7.56,7.52,7.54,848500.0,7.53,7.56,7.52,7.54,848500.0
2016-08-24 12:30:00,7.54,7.55,7.53,7.54,489441.0,7.54,7.55,7.53,7.54,489441.0
2016-08-24 13:00:00,7.54,7.55,7.53,7.54,398554.0,7.54,7.55,7.53,7.54,398554.0
2016-08-24 13:30:00,7.54,7.55,7.52,7.52,1166708.0,7.54,7.55,7.52,7.52,1166708.0
2016-08-24 14:00:00,7.53,7.53,7.44,7.44,2415588.0,7.53,7.53,7.44,7.44,2415588.0
2016-08-24 14:30:00,7.45,7.47,7.41,7.47,1734038.0,7.45,7.47,7.41,7.47,1734038.0
2016-08-24 15:00:00,7.47,7.48,7.4,7.41,1674635.0,7.47,7.48,7.4,7.41,1674635.0
2016-08-24 15:30:00,7.41,7.44,7.37,7.44,3936508.0,7.41,7.44,7.37,7.44,3936508.0
2016-08-25 09:30:00,7.49,7.49,7.2,7.37,3686990.0,7.49,7.49,7.2,7.37,3686990.0
2016-08-25 10:00:00,7.37,7.44,7.35,7.43,1485563.0,7.37,7.44,7.35,7.43,1485563.0
2016-08-25 10:30:00,7.43,7.44,7.34,7.38,1047003.0,7.43,7.44,7.34,7.38,1047003.0
2016-08-25 11:00:00,7.37,7.44,7.37,7.42,742109.0,7.37,7.44,7.37,7.42,742109.0
2016-08-25 11:30:00,7.43,7.49,7.42,7.48,1614477.0,7.43,7.49,7.42,7.48,1614477.0
2016-08-25 12:00:00,7.48,7.48,7.4,7.41,751834.0,7.48,7.48,7.4,7.41,751834.0
2016-08-25 12:30:00,7.4,7.45,7.4,7.43,500497.0,7.4,7.45,7.4,7.43,500497.0
2016-08-25 13:00:00,7.43,7.47,7.43,7.47,563952.0,7.43,7.47,7.43,7.47,563952.0
2016-08-25 13:30:00,7.47,7.48,7.45,7.46,728378.0,7.47,7.48,7.45,7.46,728378.0
2016-08-25 14:00:00,7.45,7.48,7.44,7.47,386854.0,7.45,7.48,7.44,7.47,386854.0
2016-08-25 14:30:00,7.47,7.49,7.45,7.47,683986.0,7.47,7.49,7.45,7.47,683986.0
2016-08-25 15:00:00,7.46,7.47,7.44,7.47,557104.0,7.46,7.47,7.44,7.47,557104.0
2016-08-25 15:30:00,7.47,7.48,7.46,7.47,1322010.0,7.47,7.48,7.46,7.47,1322010.0
2016-08-26 09:30:00,7.51,7.75,7.46,7.7,6443581.0,7.51,7.75,7.46,7.7,6443581.0
2016-08-26 10:00:00,7.71,7.75,7.6,7.75,3357693.0,7.71,7.75,7.6,7.75,3357693.0
2016-08-26 10:30:00,7.75,7.8,7.73,7.76,3204717.0,7.75,7.8,7.73,7.76,3204717.0
2016-08-26 11:00:00,7.76,7.8,7.74,7.79,2112349.0,7.76,7.8,7.74,7.79,2112349.0
2016-08-26 11:30:00,7.78,7.79,7.67,7.7,2154908.0,7.78,7.79,7.67,7.7,2154908.0
2016-08-26 12:00:00,7.7,7.7,7.57,7.67,2661167.0,7.7,7.7,7.57,7.67,2661167.0
2016-08-26 12:30:00,7.67,7.74,7.63,7.74,1891956.0,7.67,7.74,7.63,7.74,1891956.0
2016-08-26 13:00:00,7.74,7.75,7.66,7.69,1688668.0,7.74,7.75,7.66,7.69,1688668.0
2016-08-26 13:30:00,7.69,7.71,7.63,7.66,1009228.0,7.69,7.71,7.63,7.66,1009228.0
2016-08-26 14:00:00,7.65,7.7,7.63,7.65,1187420.0,7.65,7.7,7.63,7.65,1187420.0
2016-08-26 14:30:00,7.65,7.66,7.62,7.66,874525.0,7.65,7.66,7.62,7.66,874525.0
2016-08-26 15:00:00,7.66,7.69,7.64,7.69,1109083.0,7.66,7.69,7.64,7.69,1109083.0
2016-08-26 15:30:00,7.69,7.74,7.66,7.67,2984710.0,7.69,7.74,7.66,7.67,2984710.0
2016-08-29 09:30:00,7.72,7.79,7.63,7.68,3195825.0,7.72,7.79,7.63,7.68,3195825.0
2016-08-29 10:00:00,7.67,7.69,7.62,7.66,1722167.0,7.67,7.69,7.62,7.66,1722167.0
2016-08-29 10:30:00,7.67,7.7,7.65,7.69,2717140.0,7.67,7.7,7.65,7.69,2717140.0
2016-08-29 11:00:00,7.69,7.7,7.66,7.67,570831.0,7.69,7.7,7.66,7.67,570831.0
2016-08-29 11:30:00,7.67,7.72,7.66,7.7,1319700.0,7.67,7.72,7.66,7.7,1319700.0
2016-08-29 12:00:00,7.7,7.7,7.65,7.66,947471.0,7.7,7.7,7.65,7.66,947471.0
2016-08-29 12:30:00,7.66,7.69,7.65,7.68,574603.0,7.66,7.69,7.65,7.68,574603.0
2016-08-29 13:00:00,7.68,7.68,7.64,7.66,642317.0,7.68,7.68,7.64,7.66,642317.0
2016-08-29 13:30:00,7.66,7.67,7.64,7.65,473391.0,7.66,7.67,7.64,7.65,473391.0
2016-08-29 14:00:00,7.65,7.65,7.62,7.63,491089.0,7.65,7.65,7.62,7.63,491089.0
2016-08-29 14:30:00,7.63,7.63,7.6,7.6,924202.0,7.63,7.63,7.6,7.6,924202.0
2016-08-29 15:00:00,7.6,7.61,7.57,7.57,980203.0,7.6,7.61,7.57,7.57,980203.0
2016-08-29 15:30:00,7.58,7.6,7.57,7.58,1569422.0,7.58,7.6,7.57,7.58,1569422.0
2016-08-30 09:30:00,7.61,7.64,7.45,7.5,3112777.0,7.61,7.64,7.45,7.5,3112777.0
2016-08-30 10:00:00,7.51,7.54,7.46,7.5,1220816.0,7.51,7.54,7.46,7.5,1220816.0
2016-08-30 10:30:00,7.5,7.5,7.45,7.5,931463.0,7.5,7.5,7.45,7.5,931463.0
2016-08-30 11:00:00,7.49,7.51,7.44,7.47,1302110.0,7.49,7.51,7.44,7.47,1302110.0
2016-08-30 11:30:00,7.47,7.49,7.41,7.49,1306090.0,7.47,7.49,7.41,7.49,1306090.0
2016-08-30 12:00:00,7.48,7.5,7.45,7.47,655321.0,7.48,7.5,7.45,7.47,655321.0
2016-08-30 12:30:00,7.48,7.5,7.46,7.48,812658.0,7.48,7.5,7.46,7.48,812658.0
2016-08-30 13:00:00,7.48,7.5,7.46,7.47,1257963.0,7.48,7.5,7.46,7.47,1257963.0
2016-08-30 13:30:00,7.47,7.48,7.44,7.46,614532.0,7.47,7.48,7.44,7.46,614532.0
2016-08-30 14:00:00,7.46,7.47,7.41,7.42,1180141.0,7.46,7.47,7.41,7.42,1180141.0
2016-08-30 14:30:00,7.43,7.47,7.42,7.45,662823.0,7.43,7.47,7.42,7.45,662823.0
2016-08-30 15:00:00,7.45,7.48,7.44,7.47,833511.0,7.45,7.48,7.44,7.47,833511.0
2016-08-30 15:30:00,7.47,7.5,7.46,7.5,1528745.0,7.47,7.5,7.46,7.5,1528745.0
2016-08-31 09:30:00,7.52,7.52,7.38,7.41,2153843.0,7.52,7.52,7.38,7.41,2153843.0
2016-08-31 10:00:00,7.41,7.43,7.33,7.35,1591930.0,7.41,7.43,7.33,7.35,1591930.0
2016-08-31 10:30:00,7.34,7.38,7.28,7.31,2248974.0,7.34,7.38,7.28,7.31,2248974.0
2016-08-31 11:00:00,7.32,7.36,7.29,7.32,1819766.0,7.32,7.36,7.29,7.32,1819766.0
2016-08-31 11:30:00,7.33,7.37,7.32,7.33,1068663.0,7.33,7.37,7.32,7.33,1068663.0
2016-08-31 12:00:00,7.32,7.36,7.31,7.34,768270.0,7.32,7.36,7.31,7.34,768270.0
2016-08-31 12:30:00,7.34,7.4,7.33,7.38,718704.0,7.34,7.4,7.33,7.38,718704.0
2016-08-31 13:00:00,7.38,7.39,7.35,7.36,644660.0,7.38,7.39,7.35,7.36,644660.0
2016-08-31 13:30:00,7.36,7.4,7.34,7.38,868014.0,7.36,7.4,7.34,7.38,868014.0
2016-08-31 14:00:00,7.37,7.43,7.37,7.39,1278095.0,7.37,7.43,7.37,7.39,1278095.0
2016-08-31 14:30:00,7.39,7.39,7.34,7.34,746411.0,7.39,7.39,7.34,7.34,746411.0
2016-08-31 15:00:00,7.34,7.39,7.33,7.39,771598.0,7.34,7.39,7.33,7.39,771598.0
2016-08-31 15:30:00,7.39,7.43,7.36,7.4,2323366.0,7.39,7.43,7.36,7.4,2323366.0
2016-09-01 09:30:00,7.18,7.44,7.09,7.38,6857491.0,7.18,7.44,7.09,7.38,6857491.0
2016-09-01 10:00:00,7.37,7.44,7.29,7.29,2356004.0,7.37,7.44,7.29,7.29,2356004.0
2016-09-01 10:30:00,7.29,7.34,7.26,7.29,1527254.0,7.29,7.34,7.26,7.29,1527254.0
2016-09-01 11:00:00,7.28,7.33,7.26,7.32,881053.0,7.28,7.33,7.26,7.32,881053.0
2016-09-01 11:30:00,7.33,7.34,7.28,7.31,684134.0,7.33,7.34,7.28,7.31,684134.0
2016-09-01 12:00:00,7.31,7.37,7.28,7.36,974858.0,7.31,7.37,7.28,7.36,974858.0
2016-09-01 12:30:00,7.37,7.39,7.31,7.33,1236645.0,7.37,7.39,7.31,7.33,1236645.0
2016-09-01 13:00:00,7.32,7.36,7.32,7.33,510150.0,7.32,7.36,7.32,7.33,510150.0
2016-09-01 13:30:00,7.33,7.36,7.32,7.33,549363.0,7.33,7.36,7.32,7.33,549363.0
2016-09-01 14:00:00,7.32,7.35,7.3,7.35,955055.0,7.32,7.35,7.3,7.35,955055.0
2016-09-01 14:30:00,7.34,7.36,7.32,7.35,584452.0,7.34,7.36,7.32,7.35,584452.0
2016-09-01 15:00:00,7.35,7.35,7.3,7.31,1511921.0,7.35,7.35,7.3,7.31,1511921.0
2016-09-01 15:30:00,7.31,7.37,7.3,7.35,2353925.0,7.31,7.37,7.3,7.35,2353925.0
2016-09-02 09:30:00,7.48,7.5,7.38,7.47,3085883.0,7.48,7.5,7.38,7.47,3085883.0
2016-09-02 10:00:00,7.47,7.6,7.47,7.59,2610955.0,7.47,7.6,7.47,7.59,2610955.0
2016-09-02 10:30:00,7.6,7.64,7.57,7.58,2172557.0,7.6,7.64,7.57,7.58,2172557.0
2016-09-02 11:00:00,7.58,7.6,7.51,7.54,1278737.0,7.58,7.6,7.51,7.54,1278737.0
2016-09-02 11:30:00,7.54,7.58,7.52,7.58,703829.0,7.54,7.58,7.52,7.58,703829.0
2016-09-02 12:00:00,7.58,7.58,7.51,7.54,732694.0,7.58,7.58,7.51,7.54,732694.0
2016-09-02 12:30:00,7.54,7.56,7.52,7.53,765683.0,7.54,7.56,7.52,7.53,765683.0
2016-09-02 13:00:00,7.53,7.55,7.51,7.52,848552.0,7.53,7.55,7.51,7.52,848552.0
2016-09-02 13:30:00,7.53,7.54,7.46,7.48,1109648.0,7.53,7.54,7.46,7.48,1109648.0
2016-09-02 14:00:00,7.48,7.51,7.47,7.47,895988.0,7.48,7.51,7.47,7.47,895988.0
2016-09-02 14:30:00,7.48,7.5,7.47,7.5,570734.0,7.48,7.5,7.47,7.5,570734.0
2016-09-02 15:00:00,7.5,7.53,7.49,7.52,830509.0,7.5,7.53,7.49,7.52,830509.0
2016-09-02 15:30:00,7.52,7.53,7.49,7.52,2026446.0,7.52,7.53,7.49,7.52,2026446.0
2016-09-06 09:30:00,7.56,7.6,7.39,7.4,4463078.0,7.56,7.6,7.39,7.4,4463078.0
2016-09-06 10:00:00,7.4,7.45,7.35,7.38,2318234.0,7.4,7.45,7.35,7.38,2318234.0
2016-09-06 10:30:00,7.37,7.41,7.32,7.33,1794676.0,7.37,7.41,7.32,7.33,1794676.0
2016-09-06 11:00:00,7.33,7.35,7.29,7.29,2337310.0,7.33,7.35,7.29,7.29,2337310.0
2016-09-06 11:30:00,7.29,7.32,7.25,7.3,2085938.0,7.29,7.32,7.25,7.3,2085938.0
2016-09-06 12:00:00,7.3,7.32,7.29,7.32,1156830.0,7.3,7.32,7.29,7.32,1156830.0
2016-09-06 12:30:00,7.32,7.34,7.28,7.29,1225116.0,7.32,7.34,7.28,7.29,1225116.0
2016-09-06 13:00:00,7.29,7.31,7.26,7.27,749394.0,7.29,7.31,7.26,7.27,749394.0
2016-09-06 13:30:00,7.27,7.29,7.26,7.28,834540.0,7.27,7.29,7.26,7.28,834540.0
2016-09-06 14:00:00,7.28,7.29,7.27,7.29,850765.0,7.28,7.29,7.27,7.29,850765.0
2016-09-06 14:30:00,7.29,7.32,7.28,7.31,991783.0,7.29,7.32,7.28,7.31,991783.0
2016-09-06 15:00:00,7.31,7.32,7.3,7.31,957314.0,7.31,7.32,7.3,7.31,957314.0
2016-09-06 15:30:00,7.31,7.35,7.3,7.34,2794044.0,7.31,7.35,7.3,7.34,2794044.0
2016-09-07 09:30:00,7.05,7.08,6.78,6.98,12557616.0,7.05,7.08,6.78,6.98,12557616.0
2016-09-07 10:00:00,6.98,6.99,6.87,6.9,5576788.0,6.98,6.99,6.87,6.9,5576788.0
2016-09-07 10:30:00,6.91,6.91,6.78,6.83,5768266.0,6.91,6.91,6.78,6.83,5768266.0
2016-09-07 11:00:00,6.83,6.9,6.8,6.9,3408746.0,6.83,6.9,6.8,6.9,3408746.0
2016-09-07 11:30:00,6.9,6.95,6.89,6.91,3258406.0,6.9,6.95,6.89,6.91,3258406.0
2016-09-07 12:00:00,6.92,6.97,6.85,6.88,2056102.0,6.92,6.97,6.85,6.88,2056102.0
2016-09-07 12:30:00,6.88,6.93,6.87,6.9,2027961.0,6.88,6.93,6.87,6.9,2027961.0
2016-09-07 13:00:00,6.9,6.93,6.9,6.92,1274894.0,6.9,6.93,6.9,6.92,1274894.0
2016-09-07 13:30:00,6.92,6.92,6.87,6.88,1818504.0,6.92,6.92,6.87,6.88,1818504.0
2016-09-07 14:00:00,6.88,6.91,6.87,6.9,1535447.0,6.88,6.91,6.87,6.9,1535447.0
2016-09-07 14:30:00,6.89,6.9,6.8,6.81,3157813.0,6.89,6.9,6.8,6.81,3157813.0
2016-09-07 15:00:00,6.81,6.84,6.8,6.83,1953958.0,6.81,6.84,6.8,6.83,1953958.0
2016-09-07 15:30:00,6.83,6.85,6.82,6.83,9411942.0,6.83,6.85,6.82,6.83,9411942.0
2016-09-08 09:30:00,6.64,6.65,6.42,6.43,13982415.0,6.64,6.65,6.42,6.43,13982415.0
2016-09-08 10:00:00,6.43,6.48,6.39,6.43,7833079.0,6.43,6.48,6.39,6.43,7833079.0
2016-09-08 10:30:00,6.43,6.43,6.35,6.39,6988538.0,6.43,6.43,6.35,6.39,6988538.0
2016-09-08 11:00:00,6.39,6.46,6.37,6.37,5000158.0,6.39,6.46,6.37,6.37,5000158.0
2016-09-08 11:30:00,6.38,6.41,6.37,6.4,3693772.0,6.38,6.41,6.37,6.4,3693772.0
2016-09-08 12:00:00,6.4,6.42,6.37,6.38,2506940.0,6.4,6.42,6.37,6.38,2506940.0
2016-09-08 12:30:00,6.38,6.4,6.37,6.4,1877307.0,6.38,6.4,6.37,6.4,1877307.0
2016-09-08 13:00:00,6.39,6.4,6.27,6.29,4436552.0,6.39,6.4,6.27,6.29,4436552.0
2016-09-08 13:30:00,6.3,6.3,6.22,6.25,6401153.0,6.3,6.3,6.22,6.25,6401153.0
2016-09-08 14:00:00,6.25,6.28,6.18,6.24,5688414.0,6.25,6.28,6.18,6.24,5688414.0
2016-09-08 14:30:00,6.24,6.26,6.16,6.19,6940541.0,6.24,6.26,6.16,6.19,6940541.0
2016-09-08 15:00:00,6.19,6.25,6.18,6.19,6151631.0,6.19,6.25,6.18,6.19,6151631.0
2016-09-08 15:30:00,6.18,6.23,6.15,6.22,16550132.0,6.18,6.23,6.15,6.22,16550132.0
2016-09-09 09:30:00,6.24,6.24,5.99,6.07,35927827.0,6.24,6.24,5.99,6.07,35927827.0
2016-09-09 10:00:00,6.07,6.13,6.05,6.06,11406491.0,6.07,6.13,6.05,6.06,11406491.0
2016-09-09 10:30:00,6.06,6.08,6.0,6.04,9867559.0,6.06,6.08,6.0,6.04,9867559.0
2016-09-09 11:00:00,6.04,6.06,6.03,6.04,3826560.0,6.04,6.06,6.03,6.04,3826560.0
2016-09-09 11:30:00,6.04,6.08,5.91,5.96,11958369.0,6.04,6.08,5.91,5.96,11958369.0
2016-09-09 12:00:00,5.96,5.98,5.85,5.92,9363805.0,5.96,5.98,5.85,5.92,9363805.0
2016-09-09 12:30:00,5.93,5.97,5.89,5.95,5471588.0,5.93,5.97,5.89,5.95,5471588.0
2016-09-09 13:00:00,5.96,5.96,5.92,5.92,2774618.0,5.96,5.96,5.92,5.92,2774618.0
2016-09-09 13:30:00,5.93,5.93,5.85,5.89,3703516.0,5.93,5.93,5.85,5.89,3703516.0
2016-09-09 14:00:00,5.9,5.92,5.85,5.9,3238283.0,5.9,5.92,5.85,5.9,3238283.0
2016-09-09 14:30:00,5.91,5.98,5.9,5.94,6720467.0,5.91,5.98,5.9,5.94,6720467.0
2016-09-09 15:00:00,5.94,5.96,5.91,5.96,5235586.0,5.94,5.96,5.91,5.96,5235586.0
2016-09-09 15:30:00,5.96,5.96,5.89,5.89,9013231.0,5.96,5.96,5.89,5.89,9013231.0
2016-09-12 09:30:00,5.83,6.07,5.77,6.03,13013857.0,5.83,6.07,5.77,6.03,13013857.0
2016-09-12 10:00:00,6.03,6.04,5.97,6.04,7049213.0,6.03,6.04,5.97,6.04,7049213.0
2016-09-12 10:30:00,6.04,6.04,5.9,5.95,9044369.0,6.04,6.04,5.9,5.95,9044369.0
2016-09-12 11:00:00,5.95,5.96,5.87,5.9,5622450.0,5.95,5.96,5.87,5.9,5622450.0
2016-09-12 11:30:00,5.9,5.96,5.88,5.92,3844159.0,5.9,5.96,5.88,5.92,3844159.0
2016-09-12 12:00:00,5.92,5.94,5.85,5.87,3905716.0,5.92,5.94,5.85,5.87,3905716.0
2016-09-12 12:30:00,5.87,5.9,5.86,5.88,1927685.0,5.87,5.9,5.86,5.88,1927685.0
2016-09-12 13:00:00,5.88,5.91,5.86,5.86,3347739.0,5.88,5.91,5.86,5.86,3347739.0
2016-09-12 13:30:00,5.86,5.87,5.82,5.85,2993012.0,5.86,5.87,5.82,5.85,2993012.0
2016-09-12 14:00:00,5.85,5.96,5.84,5.93,4052406.0,5.85,5.96,5.84,5.93,4052406.0
2016-09-12 14:30:00,5.93,5.96,5.89,5.94,2747850.0,5.93,5.96,5.89,5.94,2747850.0
2016-09-12 15:00:00,5.94,5.99,5.93,5.96,4294937.0,5.94,5.99,5.93,5.96,4294937.0
2016-09-12 15:30:00,5.96,5.98,5.9,5.94,7385431.0,5.96,5.98,5.9,5.94,7385431.0
2016-09-13 09:30:00,5.92,5.95,5.79,5.81,7250484.0,5.92,5.95,5.79,5.81,7250484.0
2016-09-13 10:00:00,5.8,5.86,5.78,5.8,4395771.0,5.8,5.86,5.78,5.8,4395771.0
2016-09-13 10:30:00,5.8,5.84,5.78,5.8,3619073.0,5.8,5.84,5.78,5.8,3619073.0
2016-09-13 11:00:00,5.8,5.82,5.72,5.73,4438939.0,5.8,5.82,5.72,5.73,4438939.0
2016-09-13 11:30:00,5.74,5.76,5.66,5.7,4815555.0,5.74,5.76,5.66,5.7,4815555.0
2016-09-13 12:00:00,5.7,5.73,5.69,5.71,4632397.0,5.7,5.73,5.69,5.71,4632397.0
2016-09-13 12:30:00,5.71,5.72,5.68,5.72,2617968.0,5.71,5.72,5.68,5.72,2617968.0
2016-09-13 13:00:00,5.72,5.79,5.69,5.79,2623838.0,5.72,5.79,5.69,5.79,2623838.0
2016-09-13 13:30:00,5.79,5.85,5.75,5.76,2974560.0,5.79,5.85,5.75,5.76,2974560.0
2016-09-13 14:00:00,5.76,5.76,5.72,5.73,1403847.0,5.76,5.76,5.72,5.73,1403847.0
2016-09-13 14:30:00,5.73,5.76,5.71,5.72,2296648.0,5.73,5.76,5.71,5.72,2296648.0
2016-09-13 15:00:00,5.72,5.75,5.71,5.74,2381192.0,5.72,5.75,5.71,5.74,2381192.0
2016-09-13 15:30:00,5.74,5.75,5.71,5.73,4533426.0,5.74,5.75,5.71,5.73,4533426.0
2016-09-14 09:30:00,5.75,5.9,5.75,5.86,7457208.0,5.75,5.9,5.75,5.86,7457208.0
2016-09-14 10:00:00,5.86,5.9,5.82,5.85,3715045.0,5.86,5.9,5.82,5.85,3715045.0
2016-09-14 10:30:00,5.85,5.9,5.78,5.79,2920020.0,5.85,5.9,5.78,5.79,2920020.0
2016-09-14 11:00:00,5.79,5.91,5.76,5.87,2754392.0,5.79,5.91,5.76,5.87,2754392.0
2016-09-14 11:30:00,5.88,5.9,5.84,5.88,1981362.0,5.88,5.9,5.84,5.88,1981362.0
2016-09-14 12:00:00,5.88,6.0,5.87,6.0,4102770.0,5.88,6.0,5.87,6.0,4102770.0
2016-09-14 12:30:00,6.0,6.0,5.9,5.94,4366787.0,6.0,6.0,5.9,5.94,4366787.0
2016-09-14 13:00:00,5.94,5.99,5.92,5.97,2984861.0,5.94,5.99,5.92,5.97,2984861.0
2016-09-14 13:30:00,5.98,6.01,5.97,6.0,5804496.0,5.98,6.01,5.97,6.0,5804496.0
2016-09-14 14:00:00,6.01,6.04,5.93,6.03,6243337.0,6.01,6.04,5.93,6.03,6243337.0
2016-09-14 14:30:00,6.03,6.08,6.02,6.07,3393605.0,6.03,6.08,6.02,6.07,3393605.0
2016-09-14 15:00:00,6.07,6.07,6.0,6.0,3329823.0,6.07,6.07,6.0,6.0,3329823.0
2016-09-14 15:30:00,6.0,6.06,6.0,6.04,6879780.0,6.0,6.06,6.0,6.04,6879780.0
2016-09-15 09:30:00,6.09,6.17,6.05,6.07,7718309.0,6.09,6.17,6.05,6.07,7718309.0
2016-09-15 10:00:00,6.07,6.16,6.01,6.16,5221888.0,6.07,6.16,6.01,6.16,5221888.0
2016-09-15 10:30:00,6.16,6.2,6.13,6.13,6690665.0,6.16,6.2,6.13,6.13,6690665.0
2016-09-15 11:00:00,6.13,6.14,6.06,6.08,3256460.0,6.13,6.14,6.06,6.08,3256460.0
2016-09-15 11:30:00,6.08,6.11,6.02,6.04,2960352.0,6.08,6.11,6.02,6.04,2960352.0
2016-09-15 12:00:00,6.04,6.07,6.0,6.07,3142380.0,6.04,6.07,6.0,6.07,3142380.0
2016-09-15 12:30:00,6.07,6.1,6.04,6.08,1576480.0,6.07,6.1,6.04,6.08,1576480.0
2016-09-15 13:00:00,6.08,6.1,6.05,6.05,968042.0,6.08,6.1,6.05,6.05,968042.0
2016-09-15 13:30:00,6.06,6.07,6.02,6.03,1520093.0,6.06,6.07,6.02,6.03,1520093.0
2016-09-15 14:00:00,6.03,6.07,6.02,6.04,2437666.0,6.03,6.07,6.02,6.04,2437666.0
2016-09-15 14:30:00,6.04,6.05,6.01,6.02,1240648.0,6.04,6.05,6.01,6.02,1240648.0
2016-09-15 15:00:00,6.03,6.05,5.95,6.03,4816764.0,6.03,6.05,5.95,6.03,4816764.0
2016-09-15 15:30:00,6.03,6.03,6.0,6.02,4649893.0,6.03,6.03,6.0,6.02,4649893.0
2016-09-16 09:30:00,6.21,6.22,6.03,6.05,10136456.0,6.21,6.22,6.03,6.05,10136456.0
2016-09-16 10:00:00,6.05,6.06,5.97,6.03,3769750.0,6.05,6.06,5.97,6.03,3769750.0
2016-09-16 10:30:00,6.03,6.08,6.02,6.04,3008171.0,6.03,6.08,6.02,6.04,3008171.0
2016-09-16 11:00:00,6.03,6.06,6.01,6.05,1343787.0,6.03,6.06,6.01,6.05,1343787.0
2016-09-16 11:30:00,6.04,6.09,6.04,6.06,1539458.0,6.04,6.09,6.04,6.06,1539458.0
2016-09-16 12:00:00,6.06,6.09,6.05,6.08,1308261.0,6.06,6.09,6.05,6.08,1308261.0
2016-09-16 12:30:00,6.07,6.08,6.03,6.05,1097927.0,6.07,6.08,6.03,6.05,1097927.0
2016-09-16 13:00:00,6.04,6.07,6.02,6.05,1695471.0,6.04,6.07,6.02,6.05,1695471.0
2016-09-16 13:30:00,6.05,6.05,6.02,6.04,924022.0,6.05,6.05,6.02,6.04,924022.0
2016-09-16 14:00:00,6.04,6.07,6.02,6.06,1845551.0,6.04,6.07,6.02,6.06,1845551.0
2016-09-16 14:30:00,6.06,6.06,6.04,6.04,950611.0,6.06,6.06,6.04,6.04,950611.0
2016-09-16 15:00:00,6.05,6.06,6.03,6.04,2661610.0,6.05,6.06,6.03,6.04,2661610.0
2016-09-16 15:30:00,6.04,6.08,6.04,6.05,6417287.0,6.04,6.08,6.04,6.05,6417287.0
2016-09-19 09:30:00,6.12,6.21,6.11,6.2,6130974.0,6.12,6.21,6.11,6.2,6130974.0
2016-09-19 10:00:00,6.21,6.28,6.19,6.21,6225783.0,6.21,6.28,6.19,6.21,6225783.0
2016-09-19 10:30:00,6.21,6.23,6.16,6.19,4598775.0,6.21,6.23,6.16,6.19,4598775.0
2016-09-19 11:00:00,6.18,6.21,6.15,6.2,2665215.0,6.18,6.21,6.15,6.2,2665215.0
2016-09-19 11:30:00,6.2,6.21,6.17,6.21,1656055.0,6.2,6.21,6.17,6.21,1656055.0
2016-09-19 12:00:00,6.21,6.23,6.14,6.16,2051726.0,6.21,6.23,6.14,6.16,2051726.0
2016-09-19 12:30:00,6.16,6.16,6.13,6.14,1389065.0,6.16,6.16,6.13,6.14,1389065.0
2016-09-19 13:00:00,6.14,6.14,6.11,6.13,1515008.0,6.14,6.14,6.11,6.13,1515008.0
2016-09-19 13:30:00,6.13,6.15,6.08,6.14,2448580.0,6.13,6.15,6.08,6.14,2448580.0
2016-09-19 14:00:00,6.13,6.17,6.13,6.15,1049106.0,6.13,6.17,6.13,6.15,1049106.0
2016-09-19 14:30:00,6.16,6.17,6.14,6.16,1261638.0,6.16,6.17,6.14,6.16,1261638.0
2016-09-19 15:00:00,6.16,6.17,6.13,6.14,2289908.0,6.16,6.17,6.13,6.14,2289908.0
2016-09-19 15:30:00,6.13,6.16,6.12,6.16,2672094.0,6.13,6.16,6.12,6.16,2672094.0
2016-09-20 09:30:00,6.21,6.28,6.16,6.23,5447105.0,6.21,6.28,6.16,6.23,5447105.0
2016-09-20 10:00:00,6.24,6.25,6.12,6.15,4091400.0,6.24,6.25,6.12,6.15,4091400.0
2016-09-20 10:30:00,6.15,6.19,6.13,6.15,2541702.0,6.15,6.19,6.13,6.15,2541702.0
2016-09-20 11:00:00,6.15,6.22,6.15,6.21,1217136.0,6.15,6.22,6.15,6.21,1217136.0
2016-09-20 11:30:00,6.21,6.24,6.21,6.21,1364850.0,6.21,6.24,6.21,6.21,1364850.0
2016-09-20 12:00:00,6.21,6.23,6.2,6.21,2171754.0,6.21,6.23,6.2,6.21,2171754.0
2016-09-20 12:30:00,6.21,6.21,6.16,6.16,1493552.0,6.21,6.21,6.16,6.16,1493552.0
2016-09-20 13:00:00,6.16,6.18,6.15,6.16,791568.0,6.16,6.18,6.15,6.16,791568.0
2016-09-20 13:30:00,6.16,6.19,6.15,6.17,1085393.0,6.16,6.19,6.15,6.17,1085393.0
2016-09-20 14:00:00,6.17,6.19,6.16,6.19,993307.0,6.17,6.19,6.16,6.19,993307.0
2016-09-20 14:30:00,6.19,6.19,6.16,6.19,1061444.0,6.19,6.19,6.16,6.19,1061444.0
2016-09-20 15:00:00,6.19,6.2,6.15,6.2,1594253.0,6.19,6.2,6.15,6.2,1594253.0
2016-09-20 15:30:00,6.2,6.2,6.16,6.18,2574435.0,6.2,6.2,6.16,6.18,2574435.0
2016-09-21 09:30:00,6.2,6.25,6.15,6.2,4319653.0,6.2,6.25,6.15,6.2,4319653.0
2016-09-21 10:00:00,6.2,6.25,6.2,6.25,1878574.0,6.2,6.25,6.2,6.25,1878574.0
2016-09-21 10:30:00,6.25,6.26,6.21,6.22,2405042.0,6.25,6.26,6.21,6.22,2405042.0
2016-09-21 11:00:00,6.21,6.24,6.18,6.19,1526636.0,6.21,6.24,6.18,6.19,1526636.0
2016-09-21 11:30:00,6.18,6.21,6.15,6.21,1245238.0,6.18,6.21,6.15,6.21,1245238.0
2016-09-21 12:00:00,6.2,6.22,6.15,6.17,1175917.0,6.2,6.22,6.15,6.17,1175917.0
2016-09-21 12:30:00,6.17,6.23,6.16,6.22,1847640.0,6.17,6.23,6.16,6.22,1847640.0
2016-09-21 13:00:00,6.22,6.23,6.2,6.21,1380900.0,6.22,6.23,6.2,6.21,1380900.0
2016-09-21 13:30:00,6.21,6.23,6.14,6.16,1799694.0,6.21,6.23,6.14,6.16,1799694.0
2016-09-21 14:00:00,6.16,6.25,6.15,6.22,2225371.0,6.16,6.25,6.15,6.22,2225371.0
2016-09-21 14:30:00,6.22,6.27,6.22,6.27,1526101.0,6.22,6.27,6.22,6.27,1526101.0
2016-09-21 15:00:00,6.27,6.3,6.25,6.29,3167812.0,6.27,6.3,6.25,6.29,3167812.0
2016-09-21 15:30:00,6.29,6.32,6.27,6.28,6180762.0,6.29,6.32,6.27,6.28,6180762.0
2016-09-22 09:30:00,6.35,6.44,6.34,6.43,4755414.0,6.35,6.44,6.34,6.43,4755414.0
2016-09-22 10:00:00,6.43,6.44,6.35,6.38,3434093.0,6.43,6.44,6.35,6.38,3434093.0
2016-09-22 10:30:00,6.38,6.42,6.35,6.37,3180088.0,6.38,6.42,6.35,6.37,3180088.0
2016-09-22 11:00:00,6.37,6.39,6.36,6.36,1475337.0,6.37,6.39,6.36,6.36,1475337.0
2016-09-22 11:30:00,6.37,6.38,6.35,6.36,1530948.0,6.37,6.38,6.35,6.36,1530948.0
2016-09-22 12:00:00,6.36,6.37,6.33,6.35,1254140.0,6.36,6.37,6.33,6.35,1254140.0
2016-09-22 12:30:00,6.35,6.37,6.33,6.36,1204545.0,6.35,6.37,6.33,6.36,1204545.0
2016-09-22 13:00:00,6.37,6.4,6.36,6.38,1497395.0,6.37,6.4,6.36,6.38,1497395.0
2016-09-22 13:30:00,6.38,6.4,6.37,6.39,781358.0,6.38,6.4,6.37,6.39,781358.0
2016-09-22 14:00:00,6.4,6.43,6.38,6.4,3842063.0,6.4,6.43,6.38,6.4,3842063.0
2016-09-22 14:30:00,6.4,6.41,6.37,6.41,1181593.0,6.4,6.41,6.37,6.41,1181593.0
2016-09-22 15:00:00,6.41,6.42,6.39,6.42,1024048.0,6.41,6.42,6.39,6.42,1024048.0
2016-09-22 15:30:00,6.42,6.42,6.36,6.37,3462981.0,6.42,6.42,6.36,6.37,3462981.0
2016-09-23 09:30:00,6.36,6.47,6.31,6.47,3581513.0,6.36,6.47,6.31,6.47,3581513.0
2016-09-23 10:00:00,6.47,6.47,6.41,6.44,2386283.0,6.47,6.47,6.41,6.44,2386283.0
2016-09-23 10:30:00,6.44,6.5,6.43,6.5,2572667.0,6.44,6.5,6.43,6.5,2572667.0
2016-09-23 11:00:00,6.5,6.57,6.49,6.56,5958270.0,6.5,6.57,6.49,6.56,5958270.0
2016-09-23 11:30:00,6.56,6.63,6.55,6.6,5649269.0,6.56,6.63,6.55,6.6,5649269.0
2016-09-23 12:00:00,6.59,6.62,6.57,6.61,2122260.0,6.59,6.62,6.57,6.61,2122260.0
2016-09-23 12:30:00,6.61,6.65,6.6,6.63,2928039.0,6.61,6.65,6.6,6.63,2928039.0
2016-09-23 13:00:00,6.63,6.63,6.54,6.54,3970898.0,6.63,6.63,6.54,6.54,3970898.0
2016-09-23 13:30:00,6.54,6.57,6.5,6.5,2304534.0,6.54,6.57,6.5,6.5,2304534.0
2016-09-23 14:00:00,6.51,6.52,6.44,6.49,2846412.0,6.51,6.52,6.44,6.49,2846412.0
2016-09-23 14:30:00,6.49,6.53,6.48,6.53,1581423.0,6.49,6.53,6.48,6.53,1581423.0
2016-09-23 15:00:00,6.53,6.6,6.52,6.6,3461863.0,6.53,6.6,6.52,6.6,3461863.0
2016-09-23 15:30:00,6.6,6.61,6.54,6.55,6795337.0,6.6,6.61,6.54,6.55,6795337.0
2016-09-26 09:30:00,6.54,6.54,6.4,6.47,4663801.0,6.54,6.54,6.4,6.47,4663801.0
2016-09-26 10:00:00,6.47,6.5,6.43,6.46,2098541.0,6.47,6.5,6.43,6.46,2098541.0
2016-09-26 10:30:00,6.46,6.5,6.45,6.47,1704983.0,6.46,6.5,6.45,6.47,1704983.0
2016-09-26 11:00:00,6.46,6.49,6.46,6.47,934477.0,6.46,6.49,6.46,6.47,934477.0
2016-09-26 11:30:00,6.47,6.47,6.43,6.44,1858368.0,6.47,6.47,6.43,6.44,1858368.0
2016-09-26 12:00:00,6.44,6.44,6.4,6.4,1207015.0,6.44,6.44,6.4,6.4,1207015.0
2016-09-26 12:30:00,6.41,6.41,6.35,6.38,1665369.0,6.41,6.41,6.35,6.38,1665369.0
2016-09-26 13:00:00,6.37,6.39,6.35,6.37,1431837.0,6.37,6.39,6.35,6.37,1431837.0
2016-09-26 13:30:00,6.36,6.38,6.35,6.38,1007210.0,6.36,6.38,6.35,6.38,1007210.0
2016-09-26 14:00:00,6.38,6.38,6.36,6.37,856251.0,6.38,6.38,6.36,6.37,856251.0
2016-09-26 14:30:00,6.36,6.37,6.35,6.37,1188782.0,6.36,6.37,6.35,6.37,1188782.0
2016-09-26 15:00:00,6.37,6.37,6.31,6.36,2791751.0,6.37,6.37,6.31,6.36,2791751.0
2016-09-26 15:30:00,6.37,6.37,6.31,6.33,3953359.0,6.37,6.37,6.31,6.33,3953359.0
2016-09-27 09:30:00,6.39,6.45,6.29,6.38,3928565.0,6.39,6.45,6.29,6.38,3928565.0
2016-09-27 10:00:00,6.38,6.5,6.36,6.5,5440505.0,6.38,6.5,6.36,6.5,5440505.0
2016-09-27 10:30:00,6.5,6.55,6.45,6.45,3372950.0,6.5,6.55,6.45,6.45,3372950.0
2016-09-27 11:00:00,6.45,6.5,6.43,6.5,2626001.0,6.45,6.5,6.43,6.5,2626001.0
2016-09-27 11:30:00,6.49,6.55,6.49,6.52,2126440.0,6.49,6.55,6.49,6.52,2126440.0
2016-09-27 12:00:00,6.52,6.55,6.5,6.54,1172309.0,6.52,6.55,6.5,6.54,1172309.0
2016-09-27 12:30:00,6.54,6.57,6.51,6.57,1661573.0,6.54,6.57,6.51,6.57,1661573.0
2016-09-27 13:00:00,6.57,6.58,6.56,6.57,997282.0,6.57,6.58,6.56,6.57,997282.0
2016-09-27 13:30:00,6.57,6.58,6.54,6.54,903083.0,6.57,6.58,6.54,6.54,903083.0
2016-09-27 14:00:00,6.54,6.55,6.53,6.54,710489.0,6.54,6.55,6.53,6.54,710489.0
2016-09-27 14:30:00,6.54,6.55,6.51,6.54,1326350.0,6.54,6.55,6.51,6.54,1326350.0
2016-09-27 15:00:00,6.54,6.54,6.5,6.5,1284288.0,6.54,6.54,6.5,6.5,1284288.0
2016-09-27 15:30:00,6.51,6.54,6.5,6.54,2624429.0,6.51,6.54,6.5,6.54,2624429.0
2016-09-28 09:30:00,6.57,6.65,6.51,6.63,3674780.0,6.57,6.65,6.51,6.63,3674780.0
2016-09-28 10:00:00,6.63,6.65,6.56,6.59,3469210.0,6.63,6.65,6.56,6.59,3469210.0
2016-09-28 10:30:00,6.58,6.61,6.54,6.54,1717391.0,6.58,6.61,6.54,6.54,1717391.0
2016-09-28 11:00:00,6.54,6.55,6.5,6.54,1938348.0,6.54,6.55,6.5,6.54,1938348.0
2016-09-28 11:30:00,6.53,6.58,6.48,6.56,2709878.0,6.53,6.58,6.48,6.56,2709878.0
2016-09-28 12:00:00,6.57,6.58,6.54,6.58,1259727.0,6.57,6.58,6.54,6.58,1259727.0
2016-09-28 12:30:00,6.58,6.58,6.55,6.55,1261286.0,6.58,6.58,6.55,6.55,1261286.0
2016-09-28 13:00:00,6.55,6.56,6.51,6.55,632694.0,6.55,6.56,6.51,6.55,632694.0
2016-09-28 13:30:00,6.55,6.56,6.54,6.54,736282.0,6.55,6.56,6.54,6.54,736282.0
2016-09-28 14:00:00,6.54,6.6,6.53,6.58,1405785.0,6.54,6.6,6.53,6.58,1405785.0
2016-09-28 14:30:00,6.58,6.6,6.57,6.59,1645037.0,6.58,6.6,6.57,6.59,1645037.0
2016-09-28 15:00:00,6.58,6.59,6.57,6.58,647187.0,6.58,6.59,6.57,6.58,647187.0
2016-09-28 15:30:00,6.58,6.59,6.57,6.58,2324045.0,6.58,6.59,6.57,6.58,2324045.0
2016-09-29 09:30:00,6.57,6.65,6.54,6.64,2354381.0,6.57,6.65,6.54,6.64,2354381.0
2016-09-29 10:00:00,6.64,6.69,6.58,6.66,2758278.0,6.64,6.69,6.58,6.66,2758278.0
2016-09-29 10:30:00,6.66,6.66,6.62,6.65,1213450.0,6.66,6.66,6.62,6.65,1213450.0
2016-09-29 11:00:00,6.65,6.66,6.61,6.64,1387113.0,6.65,6.66,6.61,6.64,1387113.0
2016-09-29 11:30:00,6.64,6.66,6.63,6.66,917732.0,6.64,6.66,6.63,6.66,917732.0
2016-09-29 12:00:00,6.66,6.68,6.62,6.65,3537539.0,6.66,6.68,6.62,6.65,3537539.0
2016-09-29 12:30:00,6.65,6.67,6.57,6.6,2167674.0,6.65,6.67,6.57,6.6,2167674.0
2016-09-29 13:00:00,6.6,6.7,6.55,6.68,4549101.0,6.6,6.7,6.55,6.68,4549101.0
2016-09-29 13:30:00,6.68,6.71,6.6,6.63,2277976.0,6.68,6.71,6.6,6.63,2277976.0
2016-09-29 14:00:00,6.63,6.7,6.6,6.7,1500227.0,6.63,6.7,6.6,6.7,1500227.0
2016-09-29 14:30:00,6.7,6.73,6.67,6.68,1468598.0,6.7,6.73,6.67,6.68,1468598.0
2016-09-29 15:00:00,6.68,6.71,6.66,6.69,1317500.0,6.68,6.71,6.66,6.69,1317500.0
2016-09-29 15:30:00,6.69,6.7,6.66,6.67,2663435.0,6.69,6.7,6.66,6.67,2663435.0
2016-09-30 09:30:00,6.7,6.8,6.7,6.78,3331373.0,6.7,6.8,6.7,6.78,3331373.0
2016-09-30 10:00:00,6.79,6.86,6.78,6.83,2557763.0,6.79,6.86,6.78,6.83,2557763.0
2016-09-30 10:30:00,6.83,6.87,6.81,6.84,1941479.0,6.83,6.87,6.81,6.84,1941479.0
2016-09-30 11:00:00,6.84,6.88,6.83,6.88,1645991.0,6.84,6.88,6.83,6.88,1645991.0
2016-09-30 11:30:00,6.88,6.92,6.87,6.9,3300597.0,6.88,6.92,6.87,6.9,3300597.0
2016-09-30 12:00:00,6.89,7.04,6.88,7.02,6173037.0,6.89,7.04,6.88,7.02,6173037.0
2016-09-30 12:30:00,7.01,7.02,6.95,6.96,2696750.0,7.01,7.02,6.95,6.96,2696750.0
2016-09-30 13:00:00,6.97,6.99,6.95,6.98,1605185.0,6.97,6.99,6.95,6.98,1605185.0
2016-09-30 13:30:00,6.98,7.04,6.97,7.03,1891478.0,6.98,7.04,6.97,7.03,1891478.0
2016-09-30 14:00:00,7.02,7.03,6.99,7.02,1560857.0,7.02,7.03,6.99,7.02,1560857.0
2016-09-30 14:30:00,7.02,7.02,6.97,6.98,1668290.0,7.02,7.02,6.97,6.98,1668290.0
2016-09-30 15:00:00,6.98,7.0,6.94,6.95,2055359.0,6.98,7.0,6.94,6.95,2055359.0
2016-09-30 15:30:00,6.95,6.98,6.9,6.92,6024714.0,6.95,6.98,6.9,6.92,6024714.0
2016-10-03 09:30:00,6.95,7.12,6.87,7.09,5777891.0,6.95,7.12,6.87,7.09,5777891.0
2016-10-03 10:00:00,7.09,7.15,7.04,7.05,3583781.0,7.09,7.15,7.04,7.05,3583781.0
2016-10-03 10:30:00,7.04,7.07,7.02,7.04,1908136.0,7.04,7.07,7.02,7.04,1908136.0
2016-10-03 11:00:00,7.03,7.05,6.97,7.0,2092211.0,7.03,7.05,6.97,7.0,2092211.0
2016-10-03 11:30:00,7.0,7.0,6.93,6.94,2337385.0,7.0,7.0,6.93,6.94,2337385.0
2016-10-03 12:00:00,6.94,6.95,6.88,6.94,2893583.0,6.94,6.95,6.88,6.94,2893583.0
2016-10-03 12:30:00,6.94,6.98,6.91,6.97,1166057.0,6.94,6.98,6.91,6.97,1166057.0
2016-10-03 13:00:00,6.98,7.0,6.94,6.99,1530804.0,6.98,7.0,6.94,6.99,1530804.0
2016-10-03 13:30:00,6.99,7.01,6.96,6.97,1131155.0,6.99,7.01,6.96,6.97,1131155.0
2016-10-03 14:00:00,6.97,7.0,6.96,6.99,798104.0,6.97,7.0,6.96,6.99,798104.0
2016-10-03 14:30:00,6.98,6.99,6.93,6.94,867490.0,6.98,6.99,6.93,6.94,867490.0
2016-10-03 15:00:00,6.94,6.97,6.91,6.92,991864.0,6.94,6.97,6.91,6.92,991864.0
2016-10-03 15:30:00,6.92,6.96,6.92,6.95,2139933.0,6.92,6.96,6.92,6.95,2139933.0
2016-10-04 09:30:00,7.0,7.09,7.0,7.05,3774103.0,7.0,7.09,7.0,7.05,3774103.0
2016-10-04 10:00:00,7.06,7.06,6.95,7.03,2947326.0,7.06,7.06,6.95,7.03,2947326.0
2016-10-04 10:30:00,7.03,7.06,7.01,7.02,1850674.0,7.03,7.06,7.01,7.02,1850674.0
2016-10-04 11:00:00,7.03,7.04,6.97,6.99,1691622.0,7.03,7.04,6.97,6.99,1691622.0
2016-10-04 11:30:00,6.99,7.03,6.97,7.02,1415125.0,6.99,7.03,6.97,7.02,1415125.0
2016-10-04 12:00:00,7.02,7.02,6.98,6.98,964434.0,7.02,7.02,6.98,6.98,964434.0
2016-10-04 12:30:00,6.99,7.0,6.95,6.95,1277612.0,6.99,7.0,6.95,6.95,1277612.0
2016-10-04 13:00:00,6.95,6.97,6.9,6.91,2008848.0,6.95,6.97,6.9,6.91,2008848.0
2016-10-04 13:30:00,6.91,6.95,6.9,6.93,1049999.0,6.91,6.95,6.9,6.93,1049999.0
2016-10-04 14:00:00,6.92,6.94,6.89,6.91,1183318.0,6.92,6.94,6.89,6.91,1183318.0
2016-10-04 14:30:00,6.91,6.94,6.89,6.9,867876.0,6.91,6.94,6.89,6.9,867876.0
2016-10-04 15:00:00,6.91,6.96,6.9,6.95,908078.0,6.91,6.96,6.9,6.95,908078.0
2016-10-04 15:30:00,6.95,6.99,6.94,6.97,2417589.0,6.95,6.99,6.94,6.97,2417589.0
2016-10-05 09:30:00,6.97,7.01,6.83,6.97,4170898.0,6.97,7.01,6.83,6.97,4170898.0
2016-10-05 10:00:00,6.97,7.0,6.94,6.97,1890384.0,6.97,7.0,6.94,6.97,1890384.0
2016-10-05 10:30:00,6.97,6.98,6.92,6.93,1606829.0,6.97,6.98,6.92,6.93,1606829.0
2016-10-05 11:00:00,6.93,6.95,6.92,6.94,1253553.0,6.93,6.95,6.92,6.94,1253553.0
2016-10-05 11:30:00,6.94,6.97,6.92,6.92,1075693.0,6.94,6.97,6.92,6.92,1075693.0
2016-10-05 12:00:00,6.92,6.95,6.9,6.9,1375525.0,6.92,6.95,6.9,6.9,1375525.0
2016-10-05 12:30:00,6.91,6.93,6.9,6.9,735545.0,6.91,6.93,6.9,6.9,735545.0
2016-10-05 13:00:00,6.9,6.92,6.86,6.87,1457219.0,6.9,6.92,6.86,6.87,1457219.0
2016-10-05 13:30:00,6.87,6.91,6.86,6.87,986467.0,6.87,6.91,6.86,6.87,986467.0
2016-10-05 14:00:00,6.87,6.87,6.8,6.8,2580394.0,6.87,6.87,6.8,6.8,2580394.0
2016-10-05 14:30:00,6.8,6.81,6.7,6.76,4818692.0,6.8,6.81,6.7,6.76,4818692.0
2016-10-05 15:00:00,6.77,6.77,6.72,6.75,2384463.0,6.77,6.77,6.72,6.75,2384463.0
2016-10-05 15:30:00,6.75,6.79,6.75,6.78,4217366.0,6.75,6.79,6.75,6.78,4217366.0
2016-10-06 09:30:00,6.72,6.82,6.63,6.77,4668882.0,6.72,6.82,6.63,6.77,4668882.0
2016-10-06 10:00:00,6.77,6.79,6.72,6.76,1440337.0,6.77,6.79,6.72,6.76,1440337.0
2016-10-06 10:30:00,6.76,6.77,6.71,6.74,1766272.0,6.76,6.77,6.71,6.74,1766272.0
2016-10-06 11:00:00,6.73,6.77,6.7,6.75,1456173.0,6.73,6.77,6.7,6.75,1456173.0
2016-10-06 11:30:00,6.76,6.84,6.75,6.83,1538800.0,6.76,6.84,6.75,6.83,1538800.0
2016-10-06 12:00:00,6.83,6.89,6.82,6.89,1754034.0,6.83,6.89,6.82,6.89,1754034.0
2016-10-06 12:30:00,6.89,6.91,6.84,6.86,1792152.0,6.89,6.91,6.84,6.86,1792152.0
2016-10-06 13:00:00,6.87,6.9,6.85,6.85,644076.0,6.87,6.9,6.85,6.85,644076.0
2016-10-06 13:30:00,6.86,6.87,6.84,6.86,857302.0,6.86,6.87,6.84,6.86,857302.0
2016-10-06 14:00:00,6.86,6.95,6.85,6.93,1663626.0,6.86,6.95,6.85,6.93,1663626.0
2016-10-06 14:30:00,6.92,6.95,6.9,6.95,1315582.0,6.92,6.95,6.9,6.95,1315582.0
2016-10-06 15:00:00,6.94,6.98,6.92,6.97,3047216.0,6.94,6.98,6.92,6.97,3047216.0
2016-10-06 15:30:00,6.97,6.98,6.94,6.95,3482895.0,6.97,6.98,6.94,6.95,3482895.0
2016-10-07 09:30:00,6.92,6.96,6.62,6.78,7267814.0,6.92,6.96,6.62,6.78,7267814.0
2016-10-07 10:00:00,6.77,6.83,6.75,6.76,2107915.0,6.77,6.83,6.75,6.76,2107915.0
2016-10-07 10:30:00,6.76,6.77,6.7,6.74,1890406.0,6.76,6.77,6.7,6.74,1890406.0
2016-10-07 11:00:00,6.74,6.79,6.72,6.74,939995.0,6.74,6.79,6.72,6.74,939995.0
2016-10-07 11:30:00,6.74,6.74,6.66,6.67,3164214.0,6.74,6.74,6.66,6.67,3164214.0
2016-10-07 12:00:00,6.67,6.7,6.63,6.65,3764537.0,6.67,6.7,6.63,6.65,3764537.0
2016-10-07 12:30:00,6.66,6.67,6.62,6.66,1616998.0,6.66,6.67,6.62,6.66,1616998.0
2016-10-07 13:00:00,6.65,6.74,6.63,6.73,1255749.0,6.65,6.74,6.63,6.73,1255749.0
2016-10-07 13:30:00,6.73,6.78,6.72,6.76,1115595.0,6.73,6.78,6.72,6.76,1115595.0
2016-10-07 14:00:00,6.76,6.78,6.72,6.74,1066861.0,6.76,6.78,6.72,6.74,1066861.0
2016-10-07 14:30:00,6.74,6.76,6.73,6.74,475087.0,6.74,6.76,6.73,6.74,475087.0
2016-10-07 15:00:00,6.75,6.76,6.73,6.74,873146.0,6.75,6.76,6.73,6.74,873146.0
2016-10-07 15:30:00,6.74,6.77,6.73,6.73,3364036.0,6.74,6.77,6.73,6.73,3364036.0
2016-10-10 09:30:00,6.81,6.94,6.8,6.89,2901019.0,6.81,6.94,6.8,6.89,2901019.0
2016-10-10 10:00:00,6.89,6.94,6.87,6.87,2181990.0,6.89,6.94,6.87,6.87,2181990.0
2016-10-10 10:30:00,6.87,6.91,6.87,6.89,925315.0,6.87,6.91,6.87,6.89,925315.0
2016-10-10 11:00:00,6.9,6.9,6.8,6.82,1210515.0,6.9,6.9,6.8,6.82,1210515.0
2016-10-10 11:30:00,6.83,6.86,6.82,6.83,725862.0,6.83,6.86,6.82,6.83,725862.0
2016-10-10 12:00:00,6.83,6.85,6.81,6.82,520578.0,6.83,6.85,6.81,6.82,520578.0
2016-10-10 12:30:00,6.82,6.83,6.81,6.81,357201.0,6.82,6.83,6.81,6.81,357201.0
2016-10-10 13:00:00,6.81,6.82,6.8,6.81,491635.0,6.81,6.82,6.8,6.81,491635.0
2016-10-10 13:30:00,6.81,6.84,6.81,6.83,319080.0,6.81,6.84,6.81,6.83,319080.0
2016-10-10 14:00:00,6.83,6.85,6.81,6.82,452904.0,6.83,6.85,6.81,6.82,452904.0
2016-10-10 14:30:00,6.81,6.84,6.8,6.83,320174.0,6.81,6.84,6.8,6.83,320174.0
2016-10-10 15:00:00,6.83,6.84,6.82,6.83,421790.0,6.83,6.84,6.82,6.83,421790.0
2016-10-10 15:30:00,6.83,6.85,6.81,6.83,2226062.0,6.83,6.85,6.81,6.83,2226062.0
2016-10-11 09:30:00,6.8,6.84,6.65,6.68,3484166.0,6.8,6.84,6.65,6.68,3484166.0
2016-10-11 10:00:00,6.68,6.69,6.63,6.64,1899494.0,6.68,6.69,6.63,6.64,1899494.0
2016-10-11 10:30:00,6.65,6.69,6.58,6.58,2028730.0,6.65,6.69,6.58,6.58,2028730.0
2016-10-11 11:00:00,6.58,6.6,6.52,6.52,4345326.0,6.58,6.6,6.52,6.52,4345326.0
2016-10-11 11:30:00,6.52,6.59,6.52,6.57,1611674.0,6.52,6.59,6.52,6.57,1611674.0
2016-10-11 12:00:00,6.57,6.62,6.56,6.59,1041258.0,6.57,6.62,6.56,6.59,1041258.0
2016-10-11 12:30:00,6.6,6.6,6.56,6.57,1664248.0,6.6,6.6,6.56,6.57,1664248.0
2016-10-11 13:00:00,6.56,6.56,6.44,6.47,3880321.0,6.56,6.56,6.44,6.47,3880321.0
2016-10-11 13:30:00,6.47,6.47,6.41,6.41,2123542.0,6.47,6.47,6.41,6.41,2123542.0
2016-10-11 14:00:00,6.41,6.43,6.38,6.42,2276842.0,6.41,6.43,6.38,6.42,2276842.0
2016-10-11 14:30:00,6.42,6.49,6.4,6.48,1575023.0,6.42,6.49,6.4,6.48,1575023.0
2016-10-11 15:00:00,6.48,6.52,6.46,6.52,1213040.0,6.48,6.52,6.46,6.52,1213040.0
2016-10-11 15:30:00,6.52,6.53,6.49,6.5,3209945.0,6.52,6.53,6.49,6.5,3209945.0
2016-10-12 09:30:00,6.64,6.64,6.42,6.58,3820398.0,6.64,6.64,6.42,6.58,3820398.0
2016-10-12 10:00:00,6.58,6.68,6.53,6.64,4410705.0,6.58,6.68,6.53,6.64,4410705.0
2016-10-12 10:30:00,6.64,6.68,6.57,6.58,2095480.0,6.64,6.68,6.57,6.58,2095480.0
2016-10-12 11:00:00,6.58,6.68,6.58,6.67,1978242.0,6.58,6.68,6.58,6.67,1978242.0
2016-10-12 11:30:00,6.67,6.71,6.67,6.71,1829099.0,6.67,6.71,6.67,6.71,1829099.0
2016-10-12 12:00:00,6.7,6.73,6.7,6.71,2124324.0,6.7,6.73,6.7,6.71,2124324.0
2016-10-12 12:30:00,6.7,6.75,6.69,6.73,1558423.0,6.7,6.75,6.69,6.73,1558423.0
2016-10-12 13:00:00,6.74,6.75,6.72,6.75,842498.0,6.74,6.75,6.72,6.75,842498.0
2016-10-12 13:30:00,6.75,6.77,6.72,6.75,1074227.0,6.75,6.77,6.72,6.75,1074227.0
2016-10-12 14:00:00,6.75,6.77,6.69,6.74,1218192.0,6.75,6.77,6.69,6.74,1218192.0
2016-10-12 14:30:00,6.73,6.76,6.71,6.74,886264.0,6.73,6.76,6.71,6.74,886264.0
2016-10-12 15:00:00,6.73,6.74,6.66,6.66,2158044.0,6.73,6.74,6.66,6.66,2158044.0
2016-10-12 15:30:00,6.66,6.67,6.59,6.61,7313252.0,6.66,6.67,6.59,6.61,7313252.0
2016-10-13 09:30:00,6.5,6.54,6.26,6.3,5098823.0,6.5,6.54,6.26,6.3,5098823.0
2016-10-13 10:00:00,6.29,6.45,6.24,6.39,4301828.0,6.29,6.45,6.24,6.39,4301828.0
2016-10-13 10:30:00,6.39,6.44,6.34,6.4,2331640.0,6.39,6.44,6.34,6.4,2331640.0
2016-10-13 11:00:00,6.4,6.44,6.34,6.4,2549971.0,6.4,6.44,6.34,6.4,2549971.0
2016-10-13 11:30:00,6.4,6.43,6.37,6.39,1220613.0,6.4,6.43,6.37,6.39,1220613.0
2016-10-13 12:00:00,6.39,6.41,6.37,6.4,670825.0,6.39,6.41,6.37,6.4,670825.0
2016-10-13 12:30:00,6.39,6.44,6.39,6.4,1020980.0,6.39,6.44,6.39,6.4,1020980.0
2016-10-13 13:00:00,6.4,6.44,6.38,6.42,1035444.0,6.4,6.44,6.38,6.42,1035444.0
2016-10-13 13:30:00,6.43,6.47,6.41,6.46,844423.0,6.43,6.47,6.41,6.46,844423.0
2016-10-13 14:00:00,6.46,6.49,6.44,6.46,1149639.0,6.46,6.49,6.44,6.46,1149639.0
2016-10-13 14:30:00,6.46,6.51,6.45,6.5,1389390.0,6.46,6.51,6.45,6.5,1389390.0
2016-10-13 15:00:00,6.5,6.54,6.47,6.52,3284088.0,6.5,6.54,6.47,6.52,3284088.0
2016-10-13 15:30:00,6.52,6.52,6.46,6.49,2794904.0,6.52,6.52,6.46,6.49,2794904.0
2016-10-14 09:30:00,6.92,7.05,6.82,6.99,16836991.0,6.92,7.05,6.82,6.99,16836991.0
2016-10-14 10:00:00,6.98,7.12,6.92,6.98,13786439.0,6.98,7.12,6.92,6.98,13786439.0
2016-10-14 10:30:00,6.98,7.04,6.91,6.97,4571683.0,6.98,7.04,6.91,6.97,4571683.0
2016-10-14 11:00:00,6.97,6.97,6.85,6.88,4300336.0,6.97,6.97,6.85,6.88,4300336.0
2016-10-14 11:30:00,6.88,6.91,6.83,6.85,2410035.0,6.88,6.91,6.83,6.85,2410035.0
2016-10-14 12:00:00,6.85,6.92,6.82,6.83,3060374.0,6.85,6.92,6.82,6.83,3060374.0
2016-10-14 12:30:00,6.83,6.91,6.83,6.88,1856437.0,6.83,6.91,6.83,6.88,1856437.0
2016-10-14 13:00:00,6.89,6.91,6.84,6.86,1473013.0,6.89,6.91,6.84,6.86,1473013.0
2016-10-14 13:30:00,6.85,6.92,6.83,6.84,1273021.0,6.85,6.92,6.83,6.84,1273021.0
2016-10-14 14:00:00,6.84,6.85,6.75,6.81,3169555.0,6.84,6.85,6.75,6.81,3169555.0
2016-10-14 14:30:00,6.81,6.82,6.75,6.76,1097747.0,6.81,6.82,6.75,6.76,1097747.0
2016-10-14 15:00:00,6.75,6.78,6.75,6.75,1388233.0,6.75,6.78,6.75,6.75,1388233.0
2016-10-14 15:30:00,6.75,6.79,6.74,6.74,4406385.0,6.75,6.79,6.74,6.74,4406385.0
2016-10-17 09:30:00,6.92,6.97,6.76,6.81,5179737.0,6.92,6.97,6.76,6.81,5179737.0
2016-10-17 10:00:00,6.82,6.91,6.81,6.89,2739508.0,6.82,6.91,6.81,6.89,2739508.0
2016-10-17 10:30:00,6.89,6.9,6.79,6.81,1887989.0,6.89,6.9,6.79,6.81,1887989.0
2016-10-17 11:00:00,6.81,6.83,6.76,6.77,1651185.0,6.81,6.83,6.76,6.77,1651185.0
2016-10-17 11:30:00,6.78,6.8,6.75,6.75,1157192.0,6.78,6.8,6.75,6.75,1157192.0
2016-10-17 12:00:00,6.75,6.78,6.74,6.75,1370428.0,6.75,6.78,6.74,6.75,1370428.0
2016-10-17 12:30:00,6.75,6.76,6.68,6.71,1841929.0,6.75,6.76,6.68,6.71,1841929.0
2016-10-17 13:00:00,6.7,6.71,6.65,6.66,1112478.0,6.7,6.71,6.65,6.66,1112478.0
2016-10-17 13:30:00,6.66,6.7,6.64,6.69,1047732.0,6.66,6.7,6.64,6.69,1047732.0
2016-10-17 14:00:00,6.69,6.72,6.67,6.71,864689.0,6.69,6.72,6.67,6.71,864689.0
2016-10-17 14:30:00,6.71,6.72,6.66,6.7,1062025.0,6.71,6.72,6.66,6.7,1062025.0
2016-10-17 15:00:00,6.7,6.7,6.66,6.67,781846.0,6.7,6.7,6.66,6.67,781846.0
2016-10-17 15:30:00,6.67,6.69,6.66,6.68,2006334.0,6.67,6.69,6.66,6.68,2006334.0
2016-10-18 09:30:00,6.76,6.8,6.69,6.79,4239834.0,6.76,6.8,6.69,6.79,4239834.0
2016-10-18 10:00:00,6.79,6.84,6.77,6.81,2692121.0,6.79,6.84,6.77,6.81,2692121.0
2016-10-18 10:30:00,6.81,6.87,6.8,6.86,1880452.0,6.81,6.87,6.8,6.86,1880452.0
2016-10-18 11:00:00,6.86,6.89,6.8,6.85,2003096.0,6.86,6.89,6.8,6.85,2003096.0
2016-10-18 11:30:00,6.85,6.86,6.8,6.83,993810.0,6.85,6.86,6.8,6.83,993810.0
2016-10-18 12:00:00,6.83,6.83,6.78,6.79,700577.0,6.83,6.83,6.78,6.79,700577.0
2016-10-18 12:30:00,6.79,6.81,6.77,6.79,932849.0,6.79,6.81,6.77,6.79,932849.0
2016-10-18 13:00:00,6.79,6.82,6.77,6.81,739196.0,6.79,6.82,6.77,6.81,739196.0
2016-10-18 13:30:00,6.81,6.81,6.78,6.78,741893.0,6.81,6.81,6.78,6.78,741893.0
2016-10-18 14:00:00,6.79,6.81,6.77,6.8,1449252.0,6.79,6.81,6.77,6.8,1449252.0
2016-10-18 14:30:00,6.79,6.81,6.77,6.79,888866.0,6.79,6.81,6.77,6.79,888866.0
2016-10-18 15:00:00,6.79,6.8,6.74,6.75,2822071.0,6.79,6.8,6.74,6.75,2822071.0
2016-10-18 15:30:00,6.75,6.76,6.73,6.73,2230832.0,6.75,6.76,6.73,6.73,2230832.0
2016-10-19 09:30:00,6.7,6.72,6.61,6.66,5108375.0,6.7,6.72,6.61,6.66,5108375.0
2016-10-19 10:00:00,6.66,6.66,6.57,6.61,3721811.0,6.66,6.66,6.57,6.61,3721811.0
2016-10-19 10:30:00,6.62,6.66,6.6,6.66,2276888.0,6.62,6.66,6.6,6.66,2276888.0
2016-10-19 11:00:00,6.66,6.73,6.64,6.72,2045791.0,6.66,6.73,6.64,6.72,2045791.0
2016-10-19 11:30:00,6.72,6.77,6.7,6.72,2749756.0,6.72,6.77,6.7,6.72,2749756.0
2016-10-19 12:00:00,6.71,6.74,6.7,6.72,1787041.0,6.71,6.74,6.7,6.72,1787041.0
2016-10-19 12:30:00,6.72,6.77,6.71,6.75,1093339.0,6.72,6.77,6.71,6.75,1093339.0
2016-10-19 13:00:00,6.75,6.8,6.75,6.75,1676262.0,6.75,6.8,6.75,6.75,1676262.0
2016-10-19 13:30:00,6.76,6.79,6.75,6.77,1075106.0,6.76,6.79,6.75,6.77,1075106.0
2016-10-19 14:00:00,6.77,6.79,6.76,6.76,1257407.0,6.77,6.79,6.76,6.76,1257407.0
2016-10-19 14:30:00,6.77,6.78,6.75,6.77,1583577.0,6.77,6.78,6.75,6.77,1583577.0
2016-10-19 15:00:00,6.77,6.78,6.76,6.78,755908.0,6.77,6.78,6.76,6.78,755908.0
2016-10-19 15:30:00,6.78,6.78,6.76,6.77,2819219.0,6.78,6.78,6.76,6.77,2819219.0
2016-10-20 09:30:00,6.81,6.94,6.77,6.91,6737757.0,6.81,6.94,6.77,6.91,6737757.0
2016-10-20 10:00:00,6.9,6.98,6.88,6.91,4615494.0,6.9,6.98,6.88,6.91,4615494.0
2016-10-20 10:30:00,6.91,6.91,6.83,6.9,4394457.0,6.91,6.91,6.83,6.9,4394457.0
2016-10-20 11:00:00,6.9,6.9,6.84,6.88,2441660.0,6.9,6.9,6.84,6.88,2441660.0
2016-10-20 11:30:00,6.87,6.89,6.83,6.87,2990198.0,6.87,6.89,6.83,6.87,2990198.0
2016-10-20 12:00:00,6.87,6.88,6.81,6.81,3054825.0,6.87,6.88,6.81,6.81,3054825.0
2016-10-20 12:30:00,6.82,6.94,6.8,6.93,6189629.0,6.82,6.94,6.8,6.93,6189629.0
2016-10-20 13:00:00,6.93,6.94,6.85,6.9,3018454.0,6.93,6.94,6.85,6.9,3018454.0
2016-10-20 13:30:00,6.9,6.92,6.85,6.87,2463625.0,6.9,6.92,6.85,6.87,2463625.0
2016-10-20 14:00:00,6.86,6.92,6.85,6.89,1975460.0,6.86,6.92,6.85,6.89,1975460.0
2016-10-20 14:30:00,6.9,6.95,6.87,6.94,3547848.0,6.9,6.95,6.87,6.94,3547848.0
2016-10-20 15:00:00,6.94,6.95,6.9,6.92,3759744.0,6.94,6.95,6.9,6.92,3759744.0
2016-10-20 15:30:00,6.92,6.98,6.91,6.96,8326617.0,6.92,6.98,6.91,6.96,8326617.0
2016-10-21 09:30:00,6.5,6.59,6.37,6.56,13715117.0,6.5,6.59,6.37,6.56,13715117.0
2016-10-21 10:00:00,6.56,6.64,6.53,6.6,6088963.0,6.56,6.64,6.53,6.6,6088963.0
2016-10-21 10:30:00,6.6,6.62,6.55,6.6,3755543.0,6.6,6.62,6.55,6.6,3755543.0
2016-10-21 11:00:00,6.6,6.65,6.57,6.6,3026725.0,6.6,6.65,6.57,6.6,3026725.0
2016-10-21 11:30:00,6.59,6.63,6.56,6.62,3962852.0,6.59,6.63,6.56,6.62,3962852.0
2016-10-21 12:00:00,6.62,6.62,6.51,6.53,3476634.0,6.62,6.62,6.51,6.53,3476634.0
2016-10-21 12:30:00,6.53,6.54,6.5,6.52,2842991.0,6.53,6.54,6.5,6.52,2842991.0
2016-10-21 13:00:00,6.53,6.54,6.5,6.52,3059065.0,6.53,6.54,6.5,6.52,3059065.0
2016-10-21 13:30:00,6.52,6.53,6.5,6.53,2863046.0,6.52,6.53,6.5,6.53,2863046.0
2016-10-21 14:00:00,6.53,6.55,6.5,6.53,3858377.0,6.53,6.55,6.5,6.53,3858377.0
2016-10-21 14:30:00,6.53,6.55,6.51,6.52,2519680.0,6.53,6.55,6.51,6.52,2519680.0
2016-10-21 15:00:00,6.51,6.54,6.51,6.53,2476620.0,6.51,6.54,6.51,6.53,2476620.0
2016-10-21 15:30:00,6.53,6.54,6.5,6.52,6414955.0,6.53,6.54,6.5,6.52,6414955.0
2016-10-24 09:30:00,6.57,6.69,6.54,6.69,5257915.0,6.57,6.69,6.54,6.69,5257915.0
2016-10-24 10:00:00,6.69,6.8,6.68,6.73,6296700.0,6.69,6.8,6.68,6.73,6296700.0
2016-10-24 10:30:00,6.73,6.78,6.69,6.76,3570100.0,6.73,6.78,6.69,6.76,3570100.0
2016-10-24 11:00:00,6.77,6.79,6.75,6.76,2179000.0,6.77,6.79,6.75,6.76,2179000.0
2016-10-24 11:30:00,6.77,6.79,6.75,6.78,1830900.0,6.77,6.79,6.75,6.78,1830900.0
2016-10-24 12:00:00,6.78,6.85,6.75,6.83,3635900.0,6.78,6.85,6.75,6.83,3635900.0
2016-10-24 12:30:00,6.82,6.83,6.79,6.82,1546400.0,6.82,6.83,6.79,6.82,1546400.0
2016-10-24 13:00:00,6.83,6.88,6.82,6.85,3213900.0,6.83,6.88,6.82,6.85,3213900.0
2016-10-24 13:30:00,6.85,6.91,6.84,6.91,3297400.0,6.85,6.91,6.84,6.91,3297400.0
2016-10-24 14:00:00,6.91,6.98,6.88,6.98,3247900.0,6.91,6.98,6.88,6.98,3247900.0
2016-10-24 14:30:00,6.97,7.0,6.95,6.99,4223800.0,6.97,7.0,6.95,6.99,4223800.0
2016-10-24 15:00:00,6.99,7.0,6.95,6.95,2462400.0,6.99,7.0,6.95,6.95,2462400.0
2016-10-24 15:30:00,6.95,7.01,6.95,7.0,6192000.0,6.95,7.01,6.95,7.0,6192000.0
2016-10-25 09:30:00,6.9,7.3,6.87,7.28,12693400.0,6.9,7.3,6.87,7.28,12693400.0
2016-10-25 10:00:00,7.28,7.39,7.22,7.28,9183300.0,7.28,7.39,7.22,7.28,9183300.0
2016-10-25 10:30:00,7.28,7.35,7.27,7.33,5202100.0,7.28,7.35,7.27,7.33,5202100.0
2016-10-25 11:00:00,7.32,7.4,7.31,7.4,4071500.0,7.32,7.4,7.31,7.4,4071500.0
2016-10-25 11:30:00,7.39,7.45,7.38,7.42,4941700.0,7.39,7.45,7.38,7.42,4941700.0
2016-10-25 12:00:00,7.42,7.45,7.38,7.41,3850900.0,7.42,7.45,7.38,7.41,3850900.0
2016-10-25 12:30:00,7.4,7.49,7.4,7.47,4967000.0,7.4,7.49,7.4,7.47,4967000.0
2016-10-25 13:00:00,7.47,7.47,7.41,7.45,4003500.0,7.47,7.47,7.41,7.45,4003500.0
2016-10-25 13:30:00,7.45,7.49,7.43,7.47,2504200.0,7.45,7.49,7.43,7.47,2504200.0
2016-10-25 14:00:00,7.48,7.5,7.42,7.44,4409200.0,7.48,7.5,7.42,7.44,4409200.0
2016-10-25 14:30:00,7.44,7.47,7.42,7.44,3733200.0,7.44,7.47,7.42,7.44,3733200.0
2016-10-25 15:00:00,7.44,7.48,7.43,7.47,4717700.0,7.44,7.48,7.43,7.47,4717700.0
2016-10-25 15:30:00,7.48,7.5,7.45,7.5,7872000.0,7.48,7.5,7.45,7.5,7872000.0
2016-10-26 09:30:00,7.4,7.48,7.26,7.33,7347343.0,7.4,7.48,7.26,7.33,7347343.0
2016-10-26 10:00:00,7.33,7.41,7.33,7.34,4294292.0,7.33,7.41,7.33,7.34,4294292.0
2016-10-26 10:30:00,7.34,7.4,7.33,7.36,4443814.0,7.34,7.4,7.33,7.36,4443814.0
2016-10-26 11:00:00,7.37,7.4,7.33,7.35,3606384.0,7.37,7.4,7.33,7.35,3606384.0
2016-10-26 11:30:00,7.36,7.36,7.29,7.32,3654380.0,7.36,7.36,7.29,7.32,3654380.0
2016-10-26 12:00:00,7.32,7.38,7.32,7.35,1929398.0,7.32,7.38,7.32,7.35,1929398.0
2016-10-26 12:30:00,7.36,7.41,7.35,7.39,2205369.0,7.36,7.41,7.35,7.39,2205369.0
2016-10-26 13:00:00,7.39,7.41,7.35,7.38,2155618.0,7.39,7.41,7.35,7.38,2155618.0
2016-10-26 13:30:00,7.38,7.39,7.28,7.31,4427253.0,7.38,7.39,7.28,7.31,4427253.0
2016-10-26 14:00:00,7.3,7.32,7.27,7.27,2806535.0,7.3,7.32,7.27,7.27,2806535.0
2016-10-26 14:30:00,7.27,7.35,7.26,7.33,2203367.0,7.27,7.35,7.26,7.33,2203367.0
2016-10-26 15:00:00,7.34,7.35,7.3,7.32,2520507.0,7.34,7.35,7.3,7.32,2520507.0
2016-10-26 15:30:00,7.32,7.33,7.28,7.29,3930131.0,7.32,7.33,7.28,7.29,3930131.0
2016-10-27 09:30:00,7.44,7.46,7.35,7.41,4684945.0,7.44,7.46,7.35,7.41,4684945.0
2016-10-27 10:00:00,7.41,7.42,7.27,7.34,3840419.0,7.41,7.42,7.27,7.34,3840419.0
2016-10-27 10:30:00,7.33,7.35,7.29,7.3,2083566.0,7.33,7.35,7.29,7.3,2083566.0
2016-10-27 11:00:00,7.31,7.34,7.3,7.32,1525644.0,7.31,7.34,7.3,7.32,1525644.0
2016-10-27 11:30:00,7.31,7.32,7.21,7.26,3904637.0,7.31,7.32,7.21,7.26,3904637.0
2016-10-27 12:00:00,7.26,7.27,7.16,7.17,2900654.0,7.26,7.27,7.16,7.17,2900654.0
2016-10-27 12:30:00,7.18,7.18,7.1,7.13,3229636.0,7.18,7.18,7.1,7.13,3229636.0
2016-10-27 13:00:00,7.13,7.17,7.12,7.17,1990812.0,7.13,7.17,7.12,7.17,1990812.0
2016-10-27 13:30:00,7.16,7.21,7.14,7.19,2235033.0,7.16,7.21,7.14,7.19,2235033.0
2016-10-27 14:00:00,7.19,7.22,7.17,7.2,1668527.0,7.19,7.22,7.17,7.2,1668527.0
2016-10-27 14:30:00,7.19,7.2,7.11,7.12,2264716.0,7.19,7.2,7.11,7.12,2264716.0
2016-10-27 15:00:00,7.12,7.14,7.1,7.12,1676948.0,7.12,7.14,7.1,7.12,1676948.0
2016-10-27 15:30:00,7.12,7.14,7.1,7.11,3720882.0,7.12,7.14,7.1,7.11,3720882.0
2016-10-28 09:30:00,7.1,7.33,7.02,7.25,10270085.0,7.1,7.33,7.02,7.25,10270085.0
2016-10-28 10:00:00,7.26,7.47,7.22,7.42,10276332.0,7.26,7.47,7.22,7.42,10276332.0
2016-10-28 10:30:00,7.43,7.53,7.39,7.52,8797885.0,7.43,7.53,7.39,7.52,8797885.0
2016-10-28 11:00:00,7.51,7.53,7.41,7.5,6245974.0,7.51,7.53,7.41,7.5,6245974.0
2016-10-28 11:30:00,7.5,7.51,7.45,7.5,3486129.0,7.5,7.51,7.45,7.5,3486129.0
2016-10-28 12:00:00,7.5,7.5,7.45,7.47,4699452.0,7.5,7.5,7.45,7.47,4699452.0
2016-10-28 12:30:00,7.48,7.48,7.34,7.38,6276600.0,7.48,7.48,7.34,7.38,6276600.0
2016-10-28 13:00:00,7.38,7.4,7.3,7.4,4876599.0,7.38,7.4,7.3,7.4,4876599.0
2016-10-28 13:30:00,7.39,7.4,7.25,7.25,4504273.0,7.39,7.4,7.25,7.25,4504273.0
2016-10-28 14:00:00,7.26,7.3,7.22,7.24,4728200.0,7.26,7.3,7.22,7.24,4728200.0
2016-10-28 14:30:00,7.24,7.32,7.24,7.32,2126926.0,7.24,7.32,7.24,7.32,2126926.0
2016-10-28 15:00:00,7.32,7.33,7.25,7.29,2067618.0,7.32,7.33,7.25,7.29,2067618.0
2016-10-28 15:30:00,7.29,7.29,7.2,7.21,4678091.0,7.29,7.29,7.2,7.21,4678091.0
2016-10-31 09:30:00,7.24,7.46,7.2,7.38,7409269.0,7.24,7.46,7.2,7.38,7409269.0
2016-10-31 10:00:00,7.38,7.4,7.28,7.32,5018335.0,7.38,7.4,7.28,7.32,5018335.0
2016-10-31 10:30:00,7.31,7.32,7.21,7.26,4218944.0,7.31,7.32,7.21,7.26,4218944.0
2016-10-31 11:00:00,7.25,7.34,7.25,7.33,3936073.0,7.25,7.34,7.25,7.33,3936073.0
2016-10-31 11:30:00,7.34,7.38,7.33,7.38,3038320.0,7.34,7.38,7.33,7.38,3038320.0
2016-10-31 12:00:00,7.38,7.41,7.36,7.39,2089456.0,7.38,7.41,7.36,7.39,2089456.0
2016-10-31 12:30:00,7.39,7.4,7.33,7.35,2180243.0,7.39,7.4,7.33,7.35,2180243.0
2016-10-31 13:00:00,7.34,7.36,7.3,7.31,1814130.0,7.34,7.36,7.3,7.31,1814130.0
2016-10-31 13:30:00,7.31,7.34,7.27,7.29,1971974.0,7.31,7.34,7.27,7.29,1971974.0
2016-10-31 14:00:00,7.29,7.3,7.23,7.27,1860763.0,7.29,7.3,7.23,7.27,1860763.0
2016-10-31 14:30:00,7.28,7.31,7.25,7.26,1180056.0,7.28,7.31,7.25,7.26,1180056.0
2016-10-31 15:00:00,7.26,7.3,7.25,7.27,1712361.0,7.26,7.3,7.25,7.27,1712361.0
2016-10-31 15:30:00,7.26,7.27,7.21,7.22,3597827.0,7.26,7.27,7.21,7.22,3597827.0
2016-11-01 09:30:00,7.32,7.43,7.23,7.29,6426484.0,7.32,7.43,7.23,7.29,6426484.0
2016-11-01 10:00:00,7.29,7.32,7.17,7.2,3549345.0,7.29,7.32,7.17,7.2,3549345.0
2016-11-01 10:30:00,7.2,7.23,7.14,7.21,2206004.0,7.2,7.23,7.14,7.21,2206004.0
2016-11-01 11:00:00,7.21,7.22,7.16,7.19,1527351.0,7.21,7.22,7.16,7.19,1527351.0
2016-11-01 11:30:00,7.18,7.21,7.16,7.17,1543859.0,7.18,7.21,7.16,7.17,1543859.0
2016-11-01 12:00:00,7.18,7.19,7.14,7.15,2609539.0,7.18,7.19,7.14,7.15,2609539.0
2016-11-01 12:30:00,7.16,7.19,7.15,7.17,1652192.0,7.16,7.19,7.15,7.17,1652192.0
2016-11-01 13:00:00,7.16,7.2,7.12,7.16,2036217.0,7.16,7.2,7.12,7.16,2036217.0
2016-11-01 13:30:00,7.16,7.16,7.05,7.07,2784268.0,7.16,7.16,7.05,7.07,2784268.0
2016-11-01 14:00:00,7.06,7.07,6.92,7.02,5261712.0,7.06,7.07,6.92,7.02,5261712.0
2016-11-01 14:30:00,7.02,7.08,6.99,7.06,3307109.0,7.02,7.08,6.99,7.06,3307109.0
2016-11-01 15:00:00,7.06,7.09,7.03,7.07,1999423.0,7.06,7.09,7.03,7.07,1999423.0
2016-11-01 15:30:00,7.08,7.15,7.06,7.1,3260181.0,7.08,7.15,7.06,7.1,3260181.0
2016-11-02 09:30:00,7.03,7.06,6.86,7.0,4442002.0,7.03,7.06,6.86,7.0,4442002.0
2016-11-02 10:00:00,7.0,7.03,6.92,6.94,2742116.0,7.0,7.03,6.92,6.94,2742116.0
2016-11-02 10:30:00,6.93,6.94,6.84,6.88,3278276.0,6.93,6.94,6.84,6.88,3278276.0
2016-11-02 11:00:00,6.89,6.9,6.83,6.88,2290207.0,6.89,6.9,6.83,6.88,2290207.0
2016-11-02 11:30:00,6.88,6.89,6.83,6.87,1262677.0,6.88,6.89,6.83,6.87,1262677.0
2016-11-02 12:00:00,6.87,6.88,6.78,6.79,1911042.0,6.87,6.88,6.78,6.79,1911042.0
2016-11-02 12:30:00,6.8,6.83,6.75,6.82,2360091.0,6.8,6.83,6.75,6.82,2360091.0
2016-11-02 13:00:00,6.82,6.83,6.71,6.76,1929041.0,6.82,6.83,6.71,6.76,1929041.0
2016-11-02 13:30:00,6.75,6.77,6.72,6.73,1204935.0,6.75,6.77,6.72,6.73,1204935.0
2016-11-02 14:00:00,6.73,6.76,6.67,6.74,2499141.0,6.73,6.76,6.67,6.74,2499141.0
2016-11-02 14:30:00,6.73,6.77,6.71,6.71,1406649.0,6.73,6.77,6.71,6.71,1406649.0
2016-11-02 15:00:00,6.72,6.83,6.71,6.82,3661772.0,6.72,6.83,6.71,6.82,3661772.0
2016-11-02 15:30:00,6.82,6.82,6.74,6.76,3763714.0,6.82,6.82,6.74,6.76,3763714.0
2016-11-03 09:30:00,6.78,6.79,6.63,6.64,3725881.0,6.78,6.79,6.63,6.64,3725881.0
2016-11-03 10:00:00,6.65,6.68,6.6,6.63,3508473.0,6.65,6.68,6.6,6.63,3508473.0
2016-11-03 10:30:00,6.62,6.63,6.56,6.62,3496838.0,6.62,6.63,6.56,6.62,3496838.0
2016-11-03 11:00:00,6.63,6.69,6.62,6.68,3537636.0,6.63,6.69,6.62,6.68,3537636.0
2016-11-03 11:30:00,6.67,6.75,6.66,6.7,3251911.0,6.67,6.75,6.66,6.7,3251911.0
2016-11-03 12:00:00,6.71,6.72,6.68,6.7,1629801.0,6.71,6.72,6.68,6.7,1629801.0
2016-11-03 12:30:00,6.7,6.75,6.69,6.74,1165670.0,6.7,6.75,6.69,6.74,1165670.0
2016-11-03 13:00:00,6.74,6.74,6.67,6.72,1864816.0,6.74,6.74,6.67,6.72,1864816.0
2016-11-03 13:30:00,6.72,6.72,6.69,6.71,1178531.0,6.72,6.72,6.69,6.71,1178531.0
2016-11-03 14:00:00,6.71,6.73,6.69,6.72,1209029.0,6.71,6.73,6.69,6.72,1209029.0
2016-11-03 14:30:00,6.72,6.75,6.7,6.74,1242095.0,6.72,6.75,6.7,6.74,1242095.0
2016-11-03 15:00:00,6.74,6.75,6.7,6.74,1504414.0,6.74,6.75,6.7,6.74,1504414.0
2016-11-03 15:30:00,6.74,6.75,6.69,6.69,3740960.0,6.74,6.75,6.69,6.69,3740960.0
2016-11-04 09:30:00,6.69,6.69,6.48,6.49,6309654.0,6.69,6.69,6.48,6.49,6309654.0
2016-11-04 10:00:00,6.49,6.57,6.46,6.54,4062646.0,6.49,6.57,6.46,6.54,4062646.0
2016-11-04 10:30:00,6.54,6.65,6.53,6.64,3681216.0,6.54,6.65,6.53,6.64,3681216.0
2016-11-04 11:00:00,6.64,6.72,6.63,6.68,2941817.0,6.64,6.72,6.63,6.68,2941817.0
2016-11-04 11:30:00,6.68,6.68,6.6,6.64,2106636.0,6.68,6.68,6.6,6.64,2106636.0
2016-11-04 12:00:00,6.65,6.72,6.64,6.68,1657260.0,6.65,6.72,6.64,6.68,1657260.0
2016-11-04 12:30:00,6.68,6.69,6.66,6.69,1021463.0,6.68,6.69,6.66,6.69,1021463.0
2016-11-04 13:00:00,6.69,6.69,6.64,6.64,947659.0,6.69,6.69,6.64,6.64,947659.0
2016-11-04 13:30:00,6.65,6.68,6.61,6.64,1072884.0,6.65,6.68,6.61,6.64,1072884.0
2016-11-04 14:00:00,6.64,6.64,6.57,6.58,1797373.0,6.64,6.64,6.57,6.58,1797373.0
2016-11-04 14:30:00,6.58,6.58,6.53,6.56,1428829.0,6.58,6.58,6.53,6.56,1428829.0
2016-11-04 15:00:00,6.55,6.59,6.52,6.56,1612548.0,6.55,6.59,6.52,6.56,1612548.0
2016-11-04 15:30:00,6.57,6.57,6.53,6.56,2506951.0,6.57,6.57,6.53,6.56,2506951.0
2016-11-07 09:30:00,6.79,6.88,6.76,6.83,5946170.0,6.79,6.88,6.76,6.83,5946170.0
2016-11-07 10:00:00,6.84,6.87,6.83,6.86,2860467.0,6.84,6.87,6.83,6.86,2860467.0
2016-11-07 10:30:00,6.86,6.93,6.84,6.92,2868269.0,6.86,6.93,6.84,6.92,2868269.0
2016-11-07 11:00:00,6.92,6.95,6.89,6.92,1792610.0,6.92,6.95,6.89,6.92,1792610.0
2016-11-07 11:30:00,6.92,6.95,6.9,6.95,2325574.0,6.92,6.95,6.9,6.95,2325574.0
2016-11-07 12:00:00,6.95,6.98,6.93,6.96,1891033.0,6.95,6.98,6.93,6.96,1891033.0
2016-11-07 12:30:00,6.96,6.99,6.94,6.98,2195552.0,6.96,6.99,6.94,6.98,2195552.0
2016-11-07 13:00:00,6.98,6.98,6.95,6.97,1147362.0,6.98,6.98,6.95,6.97,1147362.0
2016-11-07 13:30:00,6.97,6.98,6.95,6.96,1433007.0,6.97,6.98,6.95,6.96,1433007.0
2016-11-07 14:00:00,6.96,6.97,6.91,6.92,3166173.0,6.96,6.97,6.91,6.92,3166173.0
2016-11-07 14:30:00,6.92,6.94,6.86,6.88,2563397.0,6.92,6.94,6.86,6.88,2563397.0
2016-11-07 15:00:00,6.88,6.92,6.88,6.91,1997563.0,6.88,6.92,6.88,6.91,1997563.0
2016-11-07 15:30:00,6.92,6.97,6.91,6.95,4833421.0,6.92,6.97,6.91,6.95,4833421.0
2016-11-08 09:30:00,6.85,6.94,6.78,6.79,3796285.0,6.85,6.94,6.78,6.79,3796285.0
2016-11-08 10:00:00,6.79,6.84,6.75,6.83,3293678.0,6.79,6.84,6.75,6.83,3293678.0
2016-11-08 10:30:00,6.83,6.89,6.83,6.88,1653077.0,6.83,6.89,6.83,6.88,1653077.0
2016-11-08 11:00:00,6.87,7.09,6.87,7.03,4680230.0,6.87,7.09,6.87,7.03,4680230.0
2016-11-08 11:30:00,7.04,7.07,7.01,7.07,1650040.0,7.04,7.07,7.01,7.07,1650040.0
2016-11-08 12:00:00,7.07,7.12,7.05,7.1,2348231.0,7.07,7.12,7.05,7.1,2348231.0
2016-11-08 12:30:00,7.1,7.18,7.09,7.17,2578173.0,7.1,7.18,7.09,7.17,2578173.0
2016-11-08 13:00:00,7.17,7.18,7.03,7.04,2657537.0,7.17,7.18,7.03,7.04,2657537.0
2016-11-08 13:30:00,7.04,7.09,7.03,7.04,1718846.0,7.04,7.09,7.03,7.04,1718846.0
2016-11-08 14:00:00,7.04,7.05,6.93,6.95,2015347.0,7.04,7.05,6.93,6.95,2015347.0
2016-11-08 14:30:00,6.95,6.97,6.89,6.97,2080185.0,6.95,6.97,6.89,6.97,2080185.0
2016-11-08 15:00:00,6.97,7.05,6.95,7.02,2773855.0,6.97,7.05,6.95,7.02,2773855.0
2016-11-08 15:30:00,7.02,7.04,6.98,7.0,3850260.0,7.02,7.04,6.98,7.0,3850260.0
2016-11-09 09:30:00,6.7,6.98,6.64,6.92,9495801.0,6.7,6.98,6.64,6.92,9495801.0
2016-11-09 10:00:00,6.91,6.93,6.78,6.86,2877706.0,6.91,6.93,6.78,6.86,2877706.0
2016-11-09 10:30:00,6.86,6.88,6.8,6.84,2258438.0,6.86,6.88,6.8,6.84,2258438.0
2016-11-09 11:00:00,6.84,6.97,6.83,6.96,2528734.0,6.84,6.97,6.83,6.96,2528734.0
2016-11-09 11:30:00,6.96,7.05,6.94,6.99,3034415.0,6.96,7.05,6.94,6.99,3034415.0
2016-11-09 12:00:00,6.99,7.02,6.89,6.98,1952019.0,6.99,7.02,6.89,6.98,1952019.0
2016-11-09 12:30:00,6.98,7.0,6.94,6.99,1109344.0,6.98,7.0,6.94,6.99,1109344.0
2016-11-09 13:00:00,7.0,7.01,6.89,6.91,1921265.0,7.0,7.01,6.89,6.91,1921265.0
2016-11-09 13:30:00,6.91,6.99,6.9,6.9,1721217.0,6.91,6.99,6.9,6.9,1721217.0
2016-11-09 14:00:00,6.91,6.95,6.89,6.93,2489975.0,6.91,6.95,6.89,6.93,2489975.0
2016-11-09 14:30:00,6.93,6.97,6.92,6.94,1370027.0,6.93,6.97,6.92,6.94,1370027.0
2016-11-09 15:00:00,6.95,6.98,6.93,6.97,1440609.0,6.95,6.98,6.93,6.97,1440609.0
2016-11-09 15:30:00,6.96,6.96,6.9,6.95,3741768.0,6.96,6.96,6.9,6.95,3741768.0
2016-11-10 09:30:00,6.82,6.91,6.67,6.71,11355666.0,6.82,6.91,6.67,6.71,11355666.0
2016-11-10 10:00:00,6.71,6.78,6.65,6.66,8167804.0,6.71,6.78,6.65,6.66,8167804.0
2016-11-10 10:30:00,6.66,6.66,6.22,6.39,13170464.0,6.66,6.66,6.22,6.39,13170464.0
2016-11-10 11:00:00,6.38,6.55,6.35,6.5,4499264.0,6.38,6.55,6.35,6.5,4499264.0
2016-11-10 11:30:00,6.5,6.51,6.38,6.39,2910733.0,6.5,6.51,6.38,6.39,2910733.0
2016-11-10 12:00:00,6.4,6.44,6.38,6.39,2501851.0,6.4,6.44,6.38,6.39,2501851.0
2016-11-10 12:30:00,6.39,6.42,6.36,6.38,3132659.0,6.39,6.42,6.36,6.38,3132659.0
2016-11-10 13:00:00,6.38,6.42,6.35,6.41,2435299.0,6.38,6.42,6.35,6.41,2435299.0
2016-11-10 13:30:00,6.42,6.48,6.39,6.44,2520523.0,6.42,6.48,6.39,6.44,2520523.0
2016-11-10 14:00:00,6.43,6.45,6.39,6.4,2499058.0,6.43,6.45,6.39,6.4,2499058.0
2016-11-10 14:30:00,6.4,6.4,6.35,6.38,2510312.0,6.4,6.4,6.35,6.38,2510312.0
2016-11-10 15:00:00,6.38,6.38,6.35,6.36,2299151.0,6.38,6.38,6.35,6.36,2299151.0
2016-11-10 15:30:00,6.36,6.36,6.29,6.29,7803828.0,6.36,6.36,6.29,6.29,7803828.0
2016-11-11 09:30:00,6.64,6.64,6.48,6.53,6242780.0,6.64,6.64,6.48,6.53,6242780.0
2016-11-11 10:00:00,6.52,6.59,6.47,6.53,3641346.0,6.52,6.59,6.47,6.53,3641346.0
2016-11-11 10:30:00,6.53,6.65,6.5,6.62,5066719.0,6.53,6.65,6.5,6.62,5066719.0
2016-11-11 11:00:00,6.62,6.65,6.59,6.6,2230123.0,6.62,6.65,6.59,6.6,2230123.0
2016-11-11 11:30:00,6.61,6.62,6.6,6.6,2300529.0,6.61,6.62,6.6,6.6,2300529.0
2016-11-11 12:00:00,6.6,6.67,6.6,6.61,2538766.0,6.6,6.67,6.6,6.61,2538766.0
2016-11-11 12:30:00,6.62,6.64,6.59,6.61,1639463.0,6.62,6.64,6.59,6.61,1639463.0
2016-11-11 13:00:00,6.61,6.63,6.6,6.61,1154022.0,6.61,6.63,6.6,6.61,1154022.0
2016-11-11 13:30:00,6.62,6.63,6.58,6.62,2432889.0,6.62,6.63,6.58,6.62,2432889.0
2016-11-11 14:00:00,6.62,6.63,6.6,6.63,942415.0,6.62,6.63,6.6,6.63,942415.0
2016-11-11 14:30:00,6.62,6.65,6.61,6.61,1576848.0,6.62,6.65,6.61,6.61,1576848.0
2016-11-11 15:00:00,6.62,6.63,6.6,6.62,2574778.0,6.62,6.63,6.6,6.62,2574778.0
2016-11-11 15:30:00,6.62,6.69,6.61,6.69,4278359.0,6.62,6.69,6.61,6.69,4278359.0
2016-11-14 09:30:00,6.83,6.83,6.61,6.67,4521353.0,6.83,6.83,6.61,6.67,4521353.0
2016-11-14 10:00:00,6.67,6.74,6.66,6.72,2864917.0,6.67,6.74,6.66,6.72,2864917.0
2016-11-14 10:30:00,6.72,6.76,6.69,6.72,3118684.0,6.72,6.76,6.69,6.72,3118684.0
2016-11-14 11:00:00,6.72,6.77,6.7,6.74,2332920.0,6.72,6.77,6.7,6.74,2332920.0
2016-11-14 11:30:00,6.74,6.82,6.74,6.82,2081472.0,6.74,6.82,6.74,6.82,2081472.0
2016-11-14 12:00:00,6.81,6.84,6.76,6.77,1971110.0,6.81,6.84,6.76,6.77,1971110.0
2016-11-14 12:30:00,6.77,6.79,6.75,6.78,1565662.0,6.77,6.79,6.75,6.78,1565662.0
2016-11-14 13:00:00,6.79,6.83,6.78,6.79,1183514.0,6.79,6.83,6.78,6.79,1183514.0
2016-11-14 13:30:00,6.79,6.82,6.76,6.78,1198921.0,6.79,6.82,6.76,6.78,1198921.0
2016-11-14 14:00:00,6.78,6.79,6.75,6.76,762545.0,6.78,6.79,6.75,6.76,762545.0
2016-11-14 14:30:00,6.76,6.78,6.73,6.77,1009211.0,6.76,6.78,6.73,6.77,1009211.0
2016-11-14 15:00:00,6.78,6.78,6.74,6.74,926578.0,6.78,6.78,6.74,6.74,926578.0
2016-11-14 15:30:00,6.74,6.8,6.74,6.79,3597235.0,6.74,6.8,6.74,6.79,3597235.0
2016-11-15 09:30:00,6.82,7.05,6.79,6.99,7551666.0,6.82,7.05,6.79,6.99,7551666.0
2016-11-15 10:00:00,6.99,7.08,6.97,7.0,3807909.0,6.99,7.08,6.97,7.0,3807909.0
2016-11-15 10:30:00,7.0,7.01,6.92,6.99,2207483.0,7.0,7.01,6.92,6.99,2207483.0
2016-11-15 11:00:00,6.99,6.99,6.92,6.95,1652607.0,6.99,6.99,6.92,6.95,1652607.0
2016-11-15 11:30:00,6.96,6.97,6.93,6.94,1238621.0,6.96,6.97,6.93,6.94,1238621.0
2016-11-15 12:00:00,6.94,6.96,6.92,6.93,880675.0,6.94,6.96,6.92,6.93,880675.0
2016-11-15 12:30:00,6.93,6.95,6.9,6.92,802934.0,6.93,6.95,6.9,6.92,802934.0
2016-11-15 13:00:00,6.93,6.93,6.9,6.92,793359.0,6.93,6.93,6.9,6.92,793359.0
2016-11-15 13:30:00,6.92,6.93,6.9,6.93,809095.0,6.92,6.93,6.9,6.93,809095.0
2016-11-15 14:00:00,6.93,6.96,6.92,6.94,1175601.0,6.93,6.96,6.92,6.94,1175601.0
2016-11-15 14:30:00,6.94,6.98,6.93,6.96,1138636.0,6.94,6.98,6.93,6.96,1138636.0
2016-11-15 15:00:00,6.95,6.99,6.94,6.98,1560859.0,6.95,6.99,6.94,6.98,1560859.0
2016-11-15 15:30:00,6.99,7.0,6.96,6.97,2355987.0,6.99,7.0,6.96,6.97,2355987.0
2016-11-16 09:30:00,7.09,7.35,7.07,7.24,11151735.0,7.09,7.35,7.07,7.24,11151735.0
2016-11-16 10:00:00,7.24,7.39,7.23,7.36,6388274.0,7.24,7.39,7.23,7.36,6388274.0
2016-11-16 10:30:00,7.35,7.47,7.34,7.46,6469619.0,7.35,7.47,7.34,7.46,6469619.0
2016-11-16 11:00:00,7.46,7.58,7.37,7.55,7348889.0,7.46,7.58,7.37,7.55,7348889.0
2016-11-16 11:30:00,7.54,7.6,7.46,7.46,6328013.0,7.54,7.6,7.46,7.46,6328013.0
2016-11-16 12:00:00,7.47,7.54,7.46,7.5,3781314.0,7.47,7.54,7.46,7.5,3781314.0
2016-11-16 12:30:00,7.51,7.56,7.5,7.53,2012147.0,7.51,7.56,7.5,7.53,2012147.0
2016-11-16 13:00:00,7.52,7.59,7.52,7.58,2968483.0,7.52,7.59,7.52,7.58,2968483.0
2016-11-16 13:30:00,7.58,7.74,7.57,7.73,8417119.0,7.58,7.74,7.57,7.73,8417119.0
2016-11-16 14:00:00,7.73,7.75,7.63,7.65,5652333.0,7.73,7.75,7.63,7.65,5652333.0
2016-11-16 14:30:00,7.65,7.66,7.6,7.61,3069239.0,7.65,7.66,7.6,7.61,3069239.0
2016-11-16 15:00:00,7.61,7.62,7.58,7.6,2348963.0,7.61,7.62,7.58,7.6,2348963.0
2016-11-16 15:30:00,7.6,7.69,7.59,7.68,8938614.0,7.6,7.69,7.59,7.68,8938614.0
2016-11-17 09:30:00,7.79,8.16,7.77,8.14,20793349.0,7.79,8.16,7.77,8.14,20793349.0
2016-11-17 10:00:00,8.14,8.29,8.12,8.24,10614909.0,8.14,8.29,8.12,8.24,10614909.0
2016-11-17 10:30:00,8.23,8.45,8.18,8.44,10698227.0,8.23,8.45,8.18,8.44,10698227.0
2016-11-17 11:00:00,8.44,8.57,8.41,8.52,11948374.0,8.44,8.57,8.41,8.52,11948374.0
2016-11-17 11:30:00,8.53,8.77,8.51,8.76,10696625.0,8.53,8.77,8.51,8.76,10696625.0
2016-11-17 12:00:00,8.76,8.76,8.48,8.5,11178107.0,8.76,8.76,8.48,8.5,11178107.0
2016-11-17 12:30:00,8.5,8.55,8.36,8.43,8030785.0,8.5,8.55,8.36,8.43,8030785.0
2016-11-17 13:00:00,8.45,8.55,8.37,8.46,5823030.0,8.45,8.55,8.37,8.46,5823030.0
2016-11-17 13:30:00,8.46,8.57,8.45,8.54,4142385.0,8.46,8.57,8.45,8.54,4142385.0
2016-11-17 14:00:00,8.53,8.6,8.48,8.54,4512947.0,8.53,8.6,8.48,8.54,4512947.0
2016-11-17 14:30:00,8.54,8.57,8.47,8.49,3016738.0,8.54,8.57,8.47,8.49,3016738.0
2016-11-17 15:00:00,8.49,8.51,8.32,8.42,8495101.0,8.49,8.51,8.32,8.42,8495101.0
2016-11-17 15:30:00,8.42,8.52,8.41,8.47,8638066.0,8.42,8.52,8.41,8.47,8638066.0
2016-11-18 09:30:00,8.68,8.72,8.4,8.42,11418160.0,8.68,8.72,8.4,8.42,11418160.0
2016-11-18 10:00:00,8.42,8.63,8.42,8.61,6647412.0,8.42,8.63,8.42,8.61,6647412.0
2016-11-18 10:30:00,8.61,8.7,8.51,8.54,6969715.0,8.61,8.7,8.51,8.54,6969715.0
2016-11-18 11:00:00,8.53,8.59,8.48,8.57,3396400.0,8.53,8.59,8.48,8.57,3396400.0
2016-11-18 11:30:00,8.58,8.68,8.55,8.67,4191169.0,8.58,8.68,8.55,8.67,4191169.0
2016-11-18 12:00:00,8.67,8.83,8.64,8.72,6617145.0,8.67,8.83,8.64,8.72,6617145.0
2016-11-18 12:30:00,8.72,8.75,8.66,8.68,2125122.0,8.72,8.75,8.66,8.68,2125122.0
2016-11-18 13:00:00,8.68,8.69,8.58,8.61,2204081.0,8.68,8.69,8.58,8.61,2204081.0
2016-11-18 13:30:00,8.61,8.69,8.6,8.69,2154746.0,8.61,8.69,8.6,8.69,2154746.0
2016-11-18 14:00:00,8.69,8.75,8.68,8.74,2125880.0,8.69,8.75,8.68,8.74,2125880.0
2016-11-18 14:30:00,8.74,8.76,8.71,8.74,1943066.0,8.74,8.76,8.71,8.74,1943066.0
2016-11-18 15:00:00,8.73,8.78,8.72,8.74,2692291.0,8.73,8.78,8.72,8.74,2692291.0
2016-11-18 15:30:00,8.74,8.76,8.7,8.71,5600412.0,8.74,8.76,8.7,8.71,5600412.0
2016-11-21 09:30:00,8.87,9.22,8.87,9.1,15879050.0,8.87,9.22,8.87,9.1,15879050.0
2016-11-21 10:00:00,9.1,9.2,9.03,9.07,7827883.0,9.1,9.2,9.03,9.07,7827883.0
2016-11-21 10:30:00,9.06,9.08,8.96,8.99,6303691.0,9.06,9.08,8.96,8.99,6303691.0
2016-11-21 11:00:00,8.99,9.08,8.88,9.04,6082369.0,8.99,9.08,8.88,9.04,6082369.0
2016-11-21 11:30:00,9.04,9.08,8.97,9.04,3042452.0,9.04,9.08,8.97,9.04,3042452.0
2016-11-21 12:00:00,9.04,9.05,8.98,9.01,1745680.0,9.04,9.05,8.98,9.01,1745680.0
2016-11-21 12:30:00,9.02,9.04,8.95,8.95,3735812.0,9.02,9.04,8.95,8.95,3735812.0
2016-11-21 13:00:00,8.95,9.0,8.9,8.95,2465053.0,8.95,9.0,8.9,8.95,2465053.0
2016-11-21 13:30:00,8.95,9.0,8.94,8.95,2212913.0,8.95,9.0,8.94,8.95,2212913.0
2016-11-21 14:00:00,8.95,8.97,8.92,8.95,1616905.0,8.95,8.97,8.92,8.95,1616905.0
2016-11-21 14:30:00,8.95,8.98,8.91,8.92,1714970.0,8.95,8.98,8.91,8.92,1714970.0
2016-11-21 15:00:00,8.92,8.93,8.86,8.88,3380952.0,8.92,8.93,8.86,8.88,3380952.0
2016-11-21 15:30:00,8.88,8.95,8.87,8.95,5609298.0,8.88,8.95,8.87,8.95,5609298.0
2016-11-22 09:30:00,9.03,9.06,8.56,8.57,13452674.0,9.03,9.06,8.56,8.57,13452674.0
2016-11-22 10:00:00,8.58,8.79,8.54,8.67,10043907.0,8.58,8.79,8.54,8.67,10043907.0
2016-11-22 10:30:00,8.66,8.85,8.66,8.83,4978408.0,8.66,8.85,8.66,8.83,4978408.0
2016-11-22 11:00:00,8.83,8.94,8.8,8.83,5448862.0,8.83,8.94,8.8,8.83,5448862.0
2016-11-22 11:30:00,8.82,8.86,8.73,8.76,3269325.0,8.82,8.86,8.73,8.76,3269325.0
2016-11-22 12:00:00,8.76,8.76,8.7,8.72,2965790.0,8.76,8.76,8.7,8.72,2965790.0
2016-11-22 12:30:00,8.72,8.73,8.63,8.65,4444964.0,8.72,8.73,8.63,8.65,4444964.0
2016-11-22 13:00:00,8.65,8.68,8.64,8.65,2967231.0,8.65,8.68,8.64,8.65,2967231.0
2016-11-22 13:30:00,8.66,8.7,8.64,8.68,2971998.0,8.66,8.7,8.64,8.68,2971998.0
2016-11-22 14:00:00,8.69,8.75,8.66,8.71,9089979.0,8.69,8.75,8.66,8.71,9089979.0
2016-11-22 14:30:00,8.71,8.79,8.7,8.75,2582203.0,8.71,8.79,8.7,8.75,2582203.0
2016-11-22 15:00:00,8.75,8.76,8.64,8.65,2064574.0,8.75,8.76,8.64,8.65,2064574.0
2016-11-22 15:30:00,8.65,8.71,8.64,8.69,4747003.0,8.65,8.71,8.64,8.69,4747003.0
2016-11-23 09:30:00,8.72,8.77,8.5,8.7,7024741.0,8.72,8.77,8.5,8.7,7024741.0
2016-11-23 10:00:00,8.7,8.86,8.68,8.78,5298381.0,8.7,8.86,8.68,8.78,5298381.0
2016-11-23 10:30:00,8.78,8.86,8.78,8.78,3495468.0,8.78,8.86,8.78,8.78,3495468.0
2016-11-23 11:00:00,8.78,8.8,8.73,8.79,2226327.0,8.78,8.8,8.73,8.79,2226327.0
2016-11-23 11:30:00,8.79,8.82,8.76,8.78,2252989.0,8.79,8.82,8.76,8.78,2252989.0
2016-11-23 12:00:00,8.79,8.81,8.76,8.79,1087734.0,8.79,8.81,8.76,8.79,1087734.0
2016-11-23 12:30:00,8.79,8.82,8.77,8.8,1168496.0,8.79,8.82,8.77,8.8,1168496.0
2016-11-23 13:00:00,8.8,8.82,8.77,8.78,1168925.0,8.8,8.82,8.77,8.78,1168925.0
2016-11-23 13:30:00,8.78,8.8,8.73,8.74,1236816.0,8.78,8.8,8.73,8.74,1236816.0
2016-11-23 14:00:00,8.74,8.77,8.73,8.77,1123124.0,8.74,8.77,8.73,8.77,1123124.0
2016-11-23 14:30:00,8.76,8.77,8.72,8.75,1121418.0,8.76,8.77,8.72,8.75,1121418.0
2016-11-23 15:00:00,8.75,8.79,8.73,8.77,1094099.0,8.75,8.79,8.73,8.77,1094099.0
2016-11-23 15:30:00,8.76,8.8,8.76,8.8,2704165.0,8.76,8.8,8.76,8.8,2704165.0
2016-11-25 09:30:00,8.8,8.91,8.71,8.73,4035895.0,8.8,8.91,8.71,8.73,4035895.0
2016-11-25 10:00:00,8.72,8.83,8.69,8.82,2613388.0,8.72,8.83,8.69,8.82,2613388.0
2016-11-25 10:30:00,8.82,8.85,8.76,8.79,1798974.0,8.82,8.85,8.76,8.79,1798974.0
2016-11-25 11:00:00,8.78,8.83,8.78,8.82,1431795.0,8.78,8.83,8.78,8.82,1431795.0
2016-11-25 11:30:00,8.82,8.83,8.78,8.79,739620.0,8.82,8.83,8.78,8.79,739620.0
2016-11-25 12:00:00,8.79,8.82,8.78,8.8,873200.0,8.79,8.82,8.78,8.8,873200.0
2016-11-25 12:30:00,8.81,8.81,8.75,8.77,1840713.0,8.81,8.81,8.75,8.77,1840713.0
2016-11-28 09:30:00,8.72,8.98,8.72,8.92,6853143.0,8.72,8.98,8.72,8.92,6853143.0
2016-11-28 10:00:00,8.92,8.97,8.86,8.95,3326106.0,8.92,8.97,8.86,8.95,3326106.0
2016-11-28 10:30:00,8.95,8.96,8.85,8.87,3097512.0,8.95,8.96,8.85,8.87,3097512.0
2016-11-28 11:00:00,8.87,8.89,8.81,8.85,2451434.0,8.87,8.89,8.81,8.85,2451434.0
2016-11-28 11:30:00,8.85,8.9,8.84,8.88,1543817.0,8.85,8.9,8.84,8.88,1543817.0
2016-11-28 12:00:00,8.88,8.91,8.88,8.9,735819.0,8.88,8.91,8.88,8.9,735819.0
2016-11-28 12:30:00,8.9,8.93,8.88,8.9,836373.0,8.9,8.93,8.88,8.9,836373.0
2016-11-28 13:00:00,8.91,8.93,8.88,8.91,768649.0,8.91,8.93,8.88,8.91,768649.0
2016-11-28 13:30:00,8.92,8.94,8.89,8.9,726024.0,8.92,8.94,8.89,8.9,726024.0
2016-11-28 14:00:00,8.9,8.93,8.89,8.89,579886.0,8.9,8.93,8.89,8.89,579886.0
2016-11-28 14:30:00,8.89,8.9,8.83,8.87,879800.0,8.89,8.9,8.83,8.87,879800.0
2016-11-28 15:00:00,8.87,8.9,8.83,8.83,774433.0,8.87,8.9,8.83,8.83,774433.0
2016-11-28 15:30:00,8.83,8.85,8.8,8.83,2219701.0,8.83,8.85,8.8,8.83,2219701.0
2016-11-29 09:30:00,9.0,9.02,8.85,8.88,5743854.0,9.0,9.02,8.85,8.88,5743854.0
2016-11-29 10:00:00,8.89,9.05,8.87,9.01,4660590.0,8.89,9.05,8.87,9.01,4660590.0
2016-11-29 10:30:00,9.01,9.16,9.0,9.13,6712984.0,9.01,9.16,9.0,9.13,6712984.0
2016-11-29 11:00:00,9.13,9.14,9.02,9.1,4682400.0,9.13,9.14,9.02,9.1,4682400.0
2016-11-29 11:30:00,9.1,9.15,9.08,9.13,2631478.0,9.1,9.15,9.08,9.13,2631478.0
2016-11-29 12:00:00,9.13,9.15,9.07,9.1,1885229.0,9.13,9.15,9.07,9.1,1885229.0
2016-11-29 12:30:00,9.09,9.19,9.09,9.19,2848935.0,9.09,9.19,9.09,9.19,2848935.0
2016-11-29 13:00:00,9.19,9.23,9.14,9.14,4836144.0,9.19,9.23,9.14,9.14,4836144.0
2016-11-29 13:30:00,9.15,9.17,9.1,9.1,2560734.0,9.15,9.17,9.1,9.1,2560734.0
2016-11-29 14:00:00,9.11,9.11,9.07,9.09,1558304.0,9.11,9.11,9.07,9.09,1558304.0
2016-11-29 14:30:00,9.1,9.1,9.0,9.02,3483683.0,9.1,9.1,9.0,9.02,3483683.0
2016-11-29 15:00:00,9.01,9.02,8.9,8.93,4561490.0,9.01,9.02,8.9,8.93,4561490.0
2016-11-29 15:30:00,8.93,8.97,8.88,8.94,5015211.0,8.93,8.97,8.88,8.94,5015211.0
2016-11-30 09:30:00,9.02,9.1,8.94,9.0,6642966.0,9.02,9.1,8.94,9.0,6642966.0
2016-11-30 10:00:00,9.0,9.09,8.99,9.04,4410134.0,9.0,9.09,8.99,9.04,4410134.0
2016-11-30 10:30:00,9.04,9.12,9.02,9.05,2914781.0,9.04,9.12,9.02,9.05,2914781.0
2016-11-30 11:00:00,9.04,9.11,9.04,9.06,2990925.0,9.04,9.11,9.04,9.06,2990925.0
2016-11-30 11:30:00,9.05,9.09,9.02,9.04,1991561.0,9.05,9.09,9.02,9.04,1991561.0
2016-11-30 12:00:00,9.05,9.06,8.97,8.97,2554977.0,9.05,9.06,8.97,8.97,2554977.0
2016-11-30 12:30:00,8.97,9.03,8.95,9.01,1229782.0,8.97,9.03,8.95,9.01,1229782.0
2016-11-30 13:00:00,9.02,9.03,9.0,9.02,807384.0,9.02,9.03,9.0,9.02,807384.0
2016-11-30 13:30:00,9.01,9.05,8.97,8.97,1254043.0,9.01,9.05,8.97,8.97,1254043.0
2016-11-30 14:00:00,8.97,8.98,8.9,8.91,2114635.0,8.97,8.98,8.9,8.91,2114635.0
2016-11-30 14:30:00,8.92,8.94,8.9,8.93,1261966.0,8.92,8.94,8.9,8.93,1261966.0
2016-11-30 15:00:00,8.93,8.98,8.9,8.95,1176957.0,8.93,8.98,8.9,8.95,1176957.0
2016-11-30 15:30:00,8.95,8.98,8.91,8.91,3422096.0,8.95,8.98,8.91,8.91,3422096.0
2016-12-01 09:30:00,8.92,9.03,8.61,8.68,8387545.0,8.92,9.03,8.61,8.68,8387545.0
2016-12-01 10:00:00,8.68,8.7,8.51,8.53,7103119.0,8.68,8.7,8.51,8.53,7103119.0
2016-12-01 10:30:00,8.52,8.53,8.26,8.44,9923270.0,8.52,8.53,8.26,8.44,9923270.0
2016-12-01 11:00:00,8.43,8.5,8.39,8.46,5879723.0,8.43,8.5,8.39,8.46,5879723.0
2016-12-01 11:30:00,8.46,8.47,8.35,8.37,3062374.0,8.46,8.47,8.35,8.37,3062374.0
2016-12-01 12:00:00,8.38,8.39,8.31,8.31,2310269.0,8.38,8.39,8.31,8.31,2310269.0
2016-12-01 12:30:00,8.32,8.43,8.31,8.4,2525379.0,8.32,8.43,8.31,8.4,2525379.0
2016-12-01 13:00:00,8.4,8.42,8.35,8.4,1534143.0,8.4,8.42,8.35,8.4,1534143.0
2016-12-01 13:30:00,8.39,8.41,8.33,8.34,1684484.0,8.39,8.41,8.33,8.34,1684484.0
2016-12-01 14:00:00,8.34,8.4,8.31,8.37,1618220.0,8.34,8.4,8.31,8.37,1618220.0
2016-12-01 14:30:00,8.37,8.4,8.33,8.33,1499726.0,8.37,8.4,8.33,8.33,1499726.0
2016-12-01 15:00:00,8.34,8.34,8.26,8.28,2915489.0,8.34,8.34,8.26,8.28,2915489.0
2016-12-01 15:30:00,8.29,8.39,8.28,8.38,5696180.0,8.29,8.39,8.28,8.38,5696180.0
2016-12-02 09:30:00,8.38,8.74,8.38,8.53,10955611.0,8.38,8.74,8.38,8.53,10955611.0
2016-12-02 10:00:00,8.53,8.62,8.38,8.48,6913990.0,8.53,8.62,8.38,8.48,6913990.0
2016-12-02 10:30:00,8.49,8.53,8.44,8.48,3093510.0,8.49,8.53,8.44,8.48,3093510.0
2016-12-02 11:00:00,8.48,8.57,8.47,8.53,2945286.0,8.48,8.57,8.47,8.53,2945286.0
2016-12-02 11:30:00,8.54,8.55,8.45,8.47,1906834.0,8.54,8.55,8.45,8.47,1906834.0
2016-12-02 12:00:00,8.47,8.49,8.43,8.45,1306365.0,8.47,8.49,8.43,8.45,1306365.0
2016-12-02 12:30:00,8.45,8.48,8.43,8.46,1177728.0,8.45,8.48,8.43,8.46,1177728.0
2016-12-02 13:00:00,8.46,8.47,8.42,8.44,1738494.0,8.46,8.47,8.42,8.44,1738494.0
2016-12-02 13:30:00,8.43,8.51,8.43,8.47,1811514.0,8.43,8.51,8.43,8.47,1811514.0
2016-12-02 14:00:00,8.47,8.49,8.42,8.46,2946087.0,8.47,8.49,8.42,8.46,2946087.0
2016-12-02 14:30:00,8.45,8.54,8.44,8.52,1648707.0,8.45,8.54,8.44,8.52,1648707.0
2016-12-02 15:00:00,8.52,8.54,8.49,8.52,1127603.0,8.52,8.54,8.49,8.52,1127603.0
2016-12-02 15:30:00,8.52,8.54,8.51,8.53,3356032.0,8.52,8.54,8.51,8.53,3356032.0
2016-12-05 09:30:00,8.69,8.71,8.45,8.65,7588382.0,8.69,8.71,8.45,8.65,7588382.0
2016-12-05 10:00:00,8.65,8.67,8.56,8.65,4245549.0,8.65,8.67,8.56,8.65,4245549.0
2016-12-05 10:30:00,8.65,8.67,8.58,8.63,3146391.0,8.65,8.67,8.58,8.63,3146391.0
2016-12-05 11:00:00,8.64,8.64,8.57,8.58,1909623.0,8.64,8.64,8.57,8.58,1909623.0
2016-12-05 11:30:00,8.58,8.63,8.54,8.61,1617119.0,8.58,8.63,8.54,8.61,1617119.0
2016-12-05 12:00:00,8.61,8.63,8.57,8.61,844232.0,8.61,8.63,8.57,8.61,844232.0
2016-12-05 12:30:00,8.6,8.65,8.6,8.64,1173165.0,8.6,8.65,8.6,8.64,1173165.0
2016-12-05 13:00:00,8.64,8.65,8.62,8.63,853480.0,8.64,8.65,8.62,8.63,853480.0
2016-12-05 13:30:00,8.63,8.66,8.62,8.66,1472288.0,8.63,8.66,8.62,8.66,1472288.0
2016-12-05 14:00:00,8.66,8.68,8.63,8.66,1120663.0,8.66,8.68,8.63,8.66,1120663.0
2016-12-05 14:30:00,8.67,8.69,8.64,8.65,1070008.0,8.67,8.69,8.64,8.65,1070008.0
2016-12-05 15:00:00,8.66,8.69,8.65,8.67,1061116.0,8.66,8.69,8.65,8.67,1061116.0
2016-12-05 15:30:00,8.67,8.7,8.66,8.68,2931155.0,8.67,8.7,8.66,8.68,2931155.0
2016-12-06 09:30:00,8.84,9.22,8.82,9.15,18814189.0,8.84,9.22,8.82,9.15,18814189.0
2016-12-06 10:00:00,9.14,9.2,9.06,9.08,7100047.0,9.14,9.2,9.06,9.08,7100047.0
2016-12-06 10:30:00,9.08,9.16,9.07,9.11,4346162.0,9.08,9.16,9.07,9.11,4346162.0
2016-12-06 11:00:00,9.11,9.16,9.04,9.16,5043506.0,9.11,9.16,9.04,9.16,5043506.0
2016-12-06 11:30:00,9.16,9.39,9.15,9.35,9818629.0,9.16,9.39,9.15,9.35,9818629.0
2016-12-06 12:00:00,9.35,9.53,9.35,9.45,8951104.0,9.35,9.53,9.35,9.45,8951104.0
2016-12-06 12:30:00,9.46,9.46,9.35,9.43,5608456.0,9.46,9.46,9.35,9.43,5608456.0
2016-12-06 13:00:00,9.43,9.45,9.35,9.37,3552437.0,9.43,9.45,9.35,9.37,3552437.0
2016-12-06 13:30:00,9.37,9.48,9.36,9.45,3686119.0,9.37,9.48,9.36,9.45,3686119.0
2016-12-06 14:00:00,9.45,9.47,9.41,9.45,3435339.0,9.45,9.47,9.41,9.45,3435339.0
2016-12-06 14:30:00,9.45,9.51,9.43,9.51,4665792.0,9.45,9.51,9.43,9.51,4665792.0
2016-12-06 15:00:00,9.5,9.54,9.42,9.42,5517824.0,9.5,9.54,9.42,9.42,5517824.0
2016-12-06 15:30:00,9.42,9.5,9.41,9.45,8580870.0,9.42,9.5,9.41,9.45,8580870.0
2016-12-07 09:30:00,9.65,9.79,9.3,9.34,14025188.0,9.65,9.79,9.3,9.34,14025188.0
2016-12-07 10:00:00,9.34,9.49,9.24,9.43,7900519.0,9.34,9.49,9.24,9.43,7900519.0
2016-12-07 10:30:00,9.43,9.47,9.33,9.43,3577058.0,9.43,9.47,9.33,9.43,3577058.0
2016-12-07 11:00:00,9.43,9.45,9.36,9.38,2259815.0,9.43,9.45,9.36,9.38,2259815.0
2016-12-07 11:30:00,9.38,9.47,9.36,9.46,2023682.0,9.38,9.47,9.36,9.46,2023682.0
2016-12-07 12:00:00,9.46,9.53,9.43,9.49,2574968.0,9.46,9.53,9.43,9.49,2574968.0
2016-12-07 12:30:00,9.49,9.64,9.48,9.62,3450721.0,9.49,9.64,9.48,9.62,3450721.0
2016-12-07 13:00:00,9.62,9.64,9.55,9.6,2750741.0,9.62,9.64,9.55,9.6,2750741.0
2016-12-07 13:30:00,9.6,9.6,9.53,9.57,1517722.0,9.6,9.6,9.53,9.57,1517722.0
2016-12-07 14:00:00,9.57,9.61,9.51,9.58,1920435.0,9.57,9.61,9.51,9.58,1920435.0
2016-12-07 14:30:00,9.58,9.61,9.55,9.6,1644928.0,9.58,9.61,9.55,9.6,1644928.0
2016-12-07 15:00:00,9.6,9.6,9.55,9.59,1747180.0,9.6,9.6,9.55,9.59,1747180.0
2016-12-07 15:30:00,9.6,9.6,9.54,9.57,4695415.0,9.6,9.6,9.54,9.57,4695415.0
2016-12-08 09:30:00,9.9,10.19,9.8,10.09,19323276.0,9.9,10.19,9.8,10.09,19323276.0
2016-12-08 10:00:00,10.09,10.34,10.06,10.31,12603230.0,10.09,10.34,10.06,10.31,12603230.0
2016-12-08 10:30:00,10.32,10.54,10.24,10.52,13415320.0,10.32,10.54,10.24,10.52,13415320.0
2016-12-08 11:00:00,10.52,10.59,10.41,10.44,10921214.0,10.52,10.59,10.41,10.44,10921214.0
2016-12-08 11:30:00,10.44,10.5,10.36,10.45,5481362.0,10.44,10.5,10.36,10.45,5481362.0
2016-12-08 12:00:00,10.45,10.49,10.37,10.47,4087495.0,10.45,10.49,10.37,10.47,4087495.0
2016-12-08 12:30:00,10.47,10.53,10.42,10.51,3285583.0,10.47,10.53,10.42,10.51,3285583.0
2016-12-08 13:00:00,10.52,10.54,10.45,10.53,3253102.0,10.52,10.54,10.45,10.53,3253102.0
2016-12-08 13:30:00,10.52,10.63,10.5,10.62,3855291.0,10.52,10.63,10.5,10.62,3855291.0
2016-12-08 14:00:00,10.63,10.66,10.32,10.36,8319930.0,10.63,10.66,10.32,10.36,8319930.0
2016-12-08 14:30:00,10.36,10.43,10.22,10.36,6081616.0,10.36,10.43,10.22,10.36,6081616.0
2016-12-08 15:00:00,10.36,10.4,10.28,10.37,3611964.0,10.36,10.4,10.28,10.37,3611964.0
2016-12-08 15:30:00,10.37,10.38,10.29,10.34,6475801.0,10.37,10.38,10.29,10.34,6475801.0
2016-12-09 09:30:00,10.41,10.54,10.15,10.21,12211856.0,10.41,10.54,10.15,10.21,12211856.0
2016-12-09 10:00:00,10.2,10.21,9.87,10.06,13467786.0,10.2,10.21,9.87,10.06,13467786.0
2016-12-09 10:30:00,10.07,10.15,10.01,10.09,4604697.0,10.07,10.15,10.01,10.09,4604697.0
2016-12-09 11:00:00,10.09,10.28,10.08,10.26,5479747.0,10.09,10.28,10.08,10.26,5479747.0
2016-12-09 11:30:00,10.26,10.34,10.25,10.28,3583615.0,10.26,10.34,10.25,10.28,3583615.0
2016-12-09 12:00:00,10.29,10.33,10.24,10.28,2506606.0,10.29,10.33,10.24,10.28,2506606.0
2016-12-09 12:30:00,10.28,10.3,10.16,10.22,1906225.0,10.28,10.3,10.16,10.22,1906225.0
2016-12-09 13:00:00,10.22,10.31,10.21,10.28,2138488.0,10.22,10.31,10.21,10.28,2138488.0
2016-12-09 13:30:00,10.28,10.3,10.23,10.25,1325328.0,10.28,10.3,10.23,10.25,1325328.0
2016-12-09 14:00:00,10.24,10.28,10.21,10.21,1221506.0,10.24,10.28,10.21,10.21,1221506.0
2016-12-09 14:30:00,10.22,10.28,10.18,10.27,1637033.0,10.22,10.28,10.18,10.27,1637033.0
2016-12-09 15:00:00,10.26,10.32,10.24,10.29,3051629.0,10.26,10.32,10.24,10.29,3051629.0
2016-12-09 15:30:00,10.29,10.34,10.29,10.34,4769983.0,10.29,10.34,10.29,10.34,4769983.0
2016-12-12 09:30:00,10.4,10.93,10.38,10.9,16115894.0,10.4,10.93,10.38,10.9,16115894.0
2016-12-12 10:00:00,10.9,10.9,10.62,10.67,7920235.0,10.9,10.9,10.62,10.67,7920235.0
2016-12-12 10:30:00,10.67,10.86,10.66,10.79,4738364.0,10.67,10.86,10.66,10.79,4738364.0
2016-12-12 11:00:00,10.79,10.85,10.74,10.79,3270538.0,10.79,10.85,10.74,10.79,3270538.0
2016-12-12 11:30:00,10.79,10.85,10.65,10.66,4829058.0,10.79,10.85,10.65,10.66,4829058.0
2016-12-12 12:00:00,10.65,10.7,10.56,10.62,4262303.0,10.65,10.7,10.56,10.62,4262303.0
2016-12-12 12:30:00,10.62,10.72,10.6,10.68,2021332.0,10.62,10.72,10.6,10.68,2021332.0
2016-12-12 13:00:00,10.69,10.79,10.67,10.76,2273233.0,10.69,10.79,10.67,10.76,2273233.0
2016-12-12 13:30:00,10.76,10.77,10.65,10.67,1792532.0,10.76,10.77,10.65,10.67,1792532.0
2016-12-12 14:00:00,10.68,10.7,10.61,10.63,1806699.0,10.68,10.7,10.61,10.63,1806699.0
2016-12-12 14:30:00,10.63,10.69,10.62,10.68,1998873.0,10.63,10.69,10.62,10.68,1998873.0
2016-12-12 15:00:00,10.68,10.77,10.67,10.72,2470458.0,10.68,10.77,10.67,10.72,2470458.0
2016-12-12 15:30:00,10.73,10.74,10.66,10.69,4333567.0,10.73,10.74,10.66,10.69,4333567.0
2016-12-13 09:30:00,10.75,10.8,10.4,10.5,10313590.0,10.75,10.8,10.4,10.5,10313590.0
2016-12-13 10:00:00,10.5,10.68,10.47,10.58,5033467.0,10.5,10.68,10.47,10.58,5033467.0
2016-12-13 10:30:00,10.58,10.62,10.47,10.58,4455633.0,10.58,10.62,10.47,10.58,4455633.0
2016-12-13 11:00:00,10.59,10.64,10.53,10.6,2304610.0,10.59,10.64,10.53,10.6,2304610.0
2016-12-13 11:30:00,10.59,10.63,10.56,10.58,2540413.0,10.59,10.63,10.56,10.58,2540413.0
2016-12-13 12:00:00,10.59,10.65,10.57,10.6,2229286.0,10.59,10.65,10.57,10.6,2229286.0
2016-12-13 12:30:00,10.6,10.71,10.59,10.69,2011009.0,10.6,10.71,10.59,10.69,2011009.0
2016-12-13 13:00:00,10.69,10.77,10.66,10.77,2236827.0,10.69,10.77,10.66,10.77,2236827.0
2016-12-13 13:30:00,10.77,10.77,10.66,10.7,1964936.0,10.77,10.77,10.66,10.7,1964936.0
2016-12-13 14:00:00,10.7,10.7,10.61,10.63,1676804.0,10.7,10.7,10.61,10.63,1676804.0
2016-12-13 14:30:00,10.62,10.67,10.59,10.59,2292529.0,10.62,10.67,10.59,10.59,2292529.0
2016-12-13 15:00:00,10.6,10.6,10.53,10.56,2414285.0,10.6,10.6,10.53,10.56,2414285.0
2016-12-13 15:30:00,10.56,10.59,10.52,10.55,4485862.0,10.56,10.59,10.52,10.55,4485862.0
2016-12-14 09:30:00,10.43,10.56,10.27,10.52,7347898.0,10.43,10.56,10.27,10.52,7347898.0
2016-12-14 10:00:00,10.52,10.68,10.44,10.62,4588746.0,10.52,10.68,10.44,10.62,4588746.0
2016-12-14 10:30:00,10.63,10.74,10.61,10.64,4793646.0,10.63,10.74,10.61,10.64,4793646.0
2016-12-14 11:00:00,10.64,10.71,10.6,10.65,2182024.0,10.64,10.71,10.6,10.65,2182024.0
2016-12-14 11:30:00,10.66,10.69,10.62,10.69,1784580.0,10.66,10.69,10.62,10.69,1784580.0
2016-12-14 12:00:00,10.69,10.7,10.57,10.59,2224770.0,10.69,10.7,10.57,10.59,2224770.0
2016-12-14 12:30:00,10.59,10.61,10.5,10.59,2156232.0,10.59,10.61,10.5,10.59,2156232.0
2016-12-14 13:00:00,10.59,10.68,10.58,10.65,2129795.0,10.59,10.68,10.58,10.65,2129795.0
2016-12-14 13:30:00,10.65,10.73,10.63,10.68,2173591.0,10.65,10.73,10.63,10.68,2173591.0
2016-12-14 14:00:00,10.68,10.68,10.53,10.54,4798669.0,10.68,10.68,10.53,10.54,4798669.0
2016-12-14 14:30:00,10.54,10.66,10.53,10.55,2663795.0,10.54,10.66,10.53,10.55,2663795.0
2016-12-14 15:00:00,10.55,10.6,10.45,10.53,3274119.0,10.55,10.6,10.45,10.53,3274119.0
2016-12-14 15:30:00,10.53,10.64,10.52,10.55,4696223.0,10.53,10.64,10.52,10.55,4696223.0
2016-12-15 09:30:00,10.68,10.93,10.64,10.93,10112043.0,10.68,10.93,10.64,10.93,10112043.0
2016-12-15 10:00:00,10.93,10.93,10.76,10.88,5617976.0,10.93,10.93,10.76,10.88,5617976.0
2016-12-15 10:30:00,10.88,10.89,10.76,10.82,3824746.0,10.88,10.89,10.76,10.82,3824746.0
2016-12-15 11:00:00,10.82,10.9,10.81,10.88,3368043.0,10.82,10.9,10.81,10.88,3368043.0
2016-12-15 11:30:00,10.88,10.92,10.81,10.85,3833750.0,10.88,10.92,10.81,10.85,3833750.0
2016-12-15 12:00:00,10.85,10.91,10.83,10.88,2059286.0,10.85,10.91,10.83,10.88,2059286.0
2016-12-15 12:30:00,10.88,10.91,10.83,10.86,2312443.0,10.88,10.91,10.83,10.86,2312443.0
2016-12-15 13:00:00,10.85,10.92,10.85,10.9,2146658.0,10.85,10.92,10.85,10.9,2146658.0
2016-12-15 13:30:00,10.89,10.91,10.77,10.79,4131797.0,10.89,10.91,10.77,10.79,4131797.0
2016-12-15 14:00:00,10.79,10.87,10.78,10.85,2219039.0,10.79,10.87,10.78,10.85,2219039.0
2016-12-15 14:30:00,10.84,10.86,10.8,10.81,1243447.0,10.84,10.86,10.8,10.81,1243447.0
2016-12-15 15:00:00,10.82,10.83,10.78,10.79,1624131.0,10.82,10.83,10.78,10.79,1624131.0
2016-12-15 15:30:00,10.79,10.88,10.79,10.86,3563119.0,10.79,10.88,10.79,10.86,3563119.0
2016-12-16 09:30:00,10.94,11.23,10.94,11.1,15916229.0,10.94,11.23,10.94,11.1,15916229.0
2016-12-16 10:00:00,11.1,11.11,10.95,11.05,5936237.0,11.1,11.11,10.95,11.05,5936237.0
2016-12-16 10:30:00,11.05,11.13,11.03,11.06,4396352.0,11.05,11.13,11.03,11.06,4396352.0
2016-12-16 11:00:00,11.06,11.07,10.86,10.86,6748574.0,11.06,11.07,10.86,10.86,6748574.0
2016-12-16 11:30:00,10.86,10.93,10.83,10.93,4037779.0,10.86,10.93,10.83,10.93,4037779.0
2016-12-16 12:00:00,10.93,10.93,10.8,10.85,2849469.0,10.93,10.93,10.8,10.85,2849469.0
2016-12-16 12:30:00,10.85,10.88,10.78,10.83,2715320.0,10.85,10.88,10.78,10.83,2715320.0
2016-12-16 13:00:00,10.83,10.85,10.71,10.71,3121471.0,10.83,10.85,10.71,10.71,3121471.0
2016-12-16 13:30:00,10.71,10.75,10.62,10.69,4313837.0,10.71,10.75,10.62,10.69,4313837.0
2016-12-16 14:00:00,10.68,10.78,10.67,10.77,2666492.0,10.68,10.78,10.67,10.77,2666492.0
2016-12-16 14:30:00,10.77,10.78,10.71,10.75,1173678.0,10.77,10.78,10.71,10.75,1173678.0
2016-12-16 15:00:00,10.75,10.76,10.67,10.7,1781503.0,10.75,10.76,10.67,10.7,1781503.0
2016-12-16 15:30:00,10.7,10.7,10.59,10.66,5481358.0,10.7,10.7,10.59,10.66,5481358.0
2016-12-19 09:30:00,10.85,10.86,10.52,10.61,9973103.0,10.85,10.86,10.52,10.61,9973103.0
2016-12-19 10:00:00,10.61,10.8,10.58,10.74,5551736.0,10.61,10.8,10.58,10.74,5551736.0
2016-12-19 10:30:00,10.74,10.8,10.73,10.8,2509417.0,10.74,10.8,10.73,10.8,2509417.0
2016-12-19 11:00:00,10.8,10.85,10.73,10.75,2679198.0,10.8,10.85,10.73,10.75,2679198.0
2016-12-19 11:30:00,10.75,10.82,10.75,10.78,1189381.0,10.75,10.82,10.75,10.78,1189381.0
2016-12-19 12:00:00,10.78,10.89,10.78,10.87,3137024.0,10.78,10.89,10.78,10.87,3137024.0
2016-12-19 12:30:00,10.87,10.89,10.83,10.87,1599387.0,10.87,10.89,10.83,10.87,1599387.0
2016-12-19 13:00:00,10.87,10.95,10.85,10.92,4777698.0,10.87,10.95,10.85,10.92,4777698.0
2016-12-19 13:30:00,10.93,11.0,10.88,10.95,2857953.0,10.93,11.0,10.88,10.95,2857953.0
2016-12-19 14:00:00,10.96,10.98,10.92,10.96,1701043.0,10.96,10.98,10.92,10.96,1701043.0
2016-12-19 14:30:00,10.95,10.97,10.92,10.93,1184266.0,10.95,10.97,10.92,10.93,1184266.0
2016-12-19 15:00:00,10.94,10.95,10.88,10.92,1993988.0,10.94,10.95,10.88,10.92,1993988.0
2016-12-19 15:30:00,10.91,10.96,10.9,10.95,3937309.0,10.91,10.96,10.9,10.95,3937309.0
2016-12-20 09:30:00,11.18,11.42,11.15,11.35,13544915.0,11.18,11.42,11.15,11.35,13544915.0
2016-12-20 10:00:00,11.35,11.4,11.34,11.39,6099436.0,11.35,11.4,11.34,11.39,6099436.0
2016-12-20 10:30:00,11.39,11.49,11.35,11.38,7129589.0,11.39,11.49,11.35,11.38,7129589.0
2016-12-20 11:00:00,11.38,11.43,11.35,11.4,3640079.0,11.38,11.43,11.35,11.4,3640079.0
2016-12-20 11:30:00,11.39,11.41,11.32,11.37,2785267.0,11.39,11.41,11.32,11.37,2785267.0
2016-12-20 12:00:00,11.37,11.46,11.36,11.43,2867786.0,11.37,11.46,11.36,11.43,2867786.0
2016-12-20 12:30:00,11.43,11.49,11.41,11.46,2249493.0,11.43,11.49,11.41,11.46,2249493.0
2016-12-20 13:00:00,11.47,11.49,11.44,11.49,1731754.0,11.47,11.49,11.44,11.49,1731754.0
2016-12-20 13:30:00,11.49,11.5,11.45,11.48,2290087.0,11.49,11.5,11.45,11.48,2290087.0
2016-12-20 14:00:00,11.48,11.5,11.46,11.49,1632627.0,11.48,11.5,11.46,11.49,1632627.0
2016-12-20 14:30:00,11.49,11.49,11.4,11.45,2846543.0,11.49,11.49,11.4,11.45,2846543.0
2016-12-20 15:00:00,11.45,11.46,11.41,11.44,2327443.0,11.45,11.46,11.41,11.44,2327443.0
2016-12-20 15:30:00,11.44,11.51,11.42,11.51,6162411.0,11.44,11.51,11.42,11.51,6162411.0
2016-12-21 09:30:00,11.61,11.72,11.31,11.32,12039077.0,11.61,11.72,11.31,11.32,12039077.0
2016-12-21 10:00:00,11.33,11.6,11.32,11.5,6287264.0,11.33,11.6,11.32,11.5,6287264.0
2016-12-21 10:30:00,11.5,11.54,11.43,11.46,3026448.0,11.5,11.54,11.43,11.46,3026448.0
2016-12-21 11:00:00,11.46,11.58,11.46,11.57,2377055.0,11.46,11.58,11.46,11.57,2377055.0
2016-12-21 11:30:00,11.57,11.58,11.53,11.57,1637888.0,11.57,11.58,11.53,11.57,1637888.0
2016-12-21 12:00:00,11.58,11.61,11.49,11.5,2368112.0,11.58,11.61,11.49,11.5,2368112.0
2016-12-21 12:30:00,11.51,11.51,11.46,11.5,1900286.0,11.51,11.51,11.46,11.5,1900286.0
2016-12-21 13:00:00,11.5,11.53,11.47,11.52,1436219.0,11.5,11.53,11.47,11.52,1436219.0
2016-12-21 13:30:00,11.51,11.52,11.43,11.43,2119421.0,11.51,11.52,11.43,11.43,2119421.0
2016-12-21 14:00:00,11.43,11.51,11.43,11.49,1495701.0,11.43,11.51,11.43,11.49,1495701.0
2016-12-21 14:30:00,11.48,11.51,11.47,11.48,1221281.0,11.48,11.51,11.47,11.48,1221281.0
2016-12-21 15:00:00,11.48,11.5,11.45,11.46,1372366.0,11.48,11.5,11.45,11.46,1372366.0
2016-12-21 15:30:00,11.46,11.51,11.45,11.48,3963401.0,11.46,11.51,11.45,11.48,3963401.0
2016-12-22 09:30:00,11.65,11.75,11.47,11.6,8771068.0,11.65,11.75,11.47,11.6,8771068.0
2016-12-22 10:00:00,11.6,11.68,11.59,11.63,3721376.0,11.6,11.68,11.59,11.63,3721376.0
2016-12-22 10:30:00,11.63,11.73,11.63,11.68,3881910.0,11.63,11.73,11.63,11.68,3881910.0
2016-12-22 11:00:00,11.68,11.7,11.63,11.66,2337124.0,11.68,11.7,11.63,11.66,2337124.0
2016-12-22 11:30:00,11.66,11.69,11.53,11.56,2865862.0,11.66,11.69,11.53,11.56,2865862.0
2016-12-22 12:00:00,11.56,11.6,11.52,11.54,1816519.0,11.56,11.6,11.52,11.54,1816519.0
2016-12-22 12:30:00,11.54,11.6,11.54,11.55,1232578.0,11.54,11.6,11.54,11.55,1232578.0
2016-12-22 13:00:00,11.55,11.6,11.53,11.59,1335107.0,11.55,11.6,11.53,11.59,1335107.0
2016-12-22 13:30:00,11.59,11.68,11.57,11.62,1844225.0,11.59,11.68,11.57,11.62,1844225.0
2016-12-22 14:00:00,11.62,11.66,11.6,11.62,1144610.0,11.62,11.66,11.6,11.62,1144610.0
2016-12-22 14:30:00,11.61,11.62,11.59,11.62,887954.0,11.61,11.62,11.59,11.62,887954.0
2016-12-22 15:00:00,11.62,11.62,11.57,11.6,1558070.0,11.62,11.62,11.57,11.6,1558070.0
2016-12-22 15:30:00,11.6,11.64,11.58,11.61,2741891.0,11.6,11.64,11.58,11.61,2741891.0
2016-12-23 09:30:00,11.32,11.47,11.26,11.38,7803653.0,11.32,11.47,11.26,11.38,7803653.0
2016-12-23 10:00:00,11.39,11.47,11.38,11.43,2816102.0,11.39,11.47,11.38,11.43,2816102.0
2016-12-23 10:30:00,11.43,11.45,11.33,11.35,2757369.0,11.43,11.45,11.33,11.35,2757369.0
2016-12-23 11:00:00,11.36,11.42,11.34,11.4,1523655.0,11.36,11.42,11.34,11.4,1523655.0
2016-12-23 11:30:00,11.4,11.45,11.39,11.43,1536789.0,11.4,11.45,11.39,11.43,1536789.0
2016-12-23 12:00:00,11.44,11.57,11.43,11.55,3158516.0,11.44,11.57,11.43,11.55,3158516.0
2016-12-23 12:30:00,11.54,11.6,11.51,11.51,2516707.0,11.54,11.6,11.51,11.51,2516707.0
2016-12-23 13:00:00,11.51,11.52,11.46,11.5,1182683.0,11.51,11.52,11.46,11.5,1182683.0
2016-12-23 13:30:00,11.5,11.5,11.43,11.45,1006469.0,11.5,11.5,11.43,11.45,1006469.0
2016-12-23 14:00:00,11.45,11.5,11.44,11.5,774754.0,11.45,11.5,11.44,11.5,774754.0
2016-12-23 14:30:00,11.49,11.55,11.49,11.53,1403658.0,11.49,11.55,11.49,11.53,1403658.0
2016-12-23 15:00:00,11.54,11.57,11.52,11.54,1118420.0,11.54,11.57,11.52,11.54,1118420.0
2016-12-23 15:30:00,11.54,11.58,11.54,11.58,3175965.0,11.54,11.58,11.54,11.58,3175965.0
2016-12-27 09:30:00,11.65,11.78,11.6,11.7,6569844.0,11.65,11.78,11.6,11.7,6569844.0
2016-12-27 10:00:00,11.7,11.82,11.7,11.8,3728076.0,11.7,11.82,11.7,11.8,3728076.0
2016-12-27 10:30:00,11.79,11.93,11.79,11.93,3909386.0,11.79,11.93,11.79,11.93,3909386.0
2016-12-27 11:00:00,11.93,11.95,11.84,11.9,3472443.0,11.93,11.95,11.84,11.9,3472443.0
2016-12-27 11:30:00,11.9,11.95,11.88,11.93,3008472.0,11.9,11.95,11.88,11.93,3008472.0
2016-12-27 12:00:00,11.92,11.93,11.86,11.91,2099961.0,11.92,11.93,11.86,11.91,2099961.0
2016-12-27 12:30:00,11.91,11.91,11.86,11.88,1396249.0,11.91,11.91,11.86,11.88,1396249.0
2016-12-27 13:00:00,11.87,11.91,11.86,11.91,1116016.0,11.87,11.91,11.86,11.91,1116016.0
2016-12-27 13:30:00,11.91,11.99,11.87,11.98,3630934.0,11.91,11.99,11.87,11.98,3630934.0
2016-12-27 14:00:00,11.98,11.98,11.95,11.98,1673962.0,11.98,11.98,11.95,11.98,1673962.0
2016-12-27 14:30:00,11.98,12.03,11.97,12.02,3283876.0,11.98,12.03,11.97,12.02,3283876.0
2016-12-27 15:00:00,12.02,12.08,12.02,12.05,4068612.0,12.02,12.08,12.02,12.05,4068612.0
2016-12-27 15:30:00,12.04,12.08,12.02,12.07,4911736.0,12.04,12.08,12.02,12.07,4911736.0
2016-12-28 09:30:00,12.28,12.42,11.69,11.79,17090184.0,12.28,12.42,11.69,11.79,17090184.0
2016-12-28 10:00:00,11.78,11.85,11.46,11.6,13370027.0,11.78,11.85,11.46,11.6,13370027.0
2016-12-28 10:30:00,11.59,11.7,11.56,11.67,6307818.0,11.59,11.7,11.56,11.67,6307818.0
2016-12-28 11:00:00,11.67,11.9,11.65,11.87,5622538.0,11.67,11.9,11.65,11.87,5622538.0
2016-12-28 11:30:00,11.87,11.87,11.68,11.69,3482815.0,11.87,11.87,11.68,11.69,3482815.0
2016-12-28 12:00:00,11.69,11.72,11.63,11.66,2410224.0,11.69,11.72,11.63,11.66,2410224.0
2016-12-28 12:30:00,11.66,11.66,11.56,11.58,2723242.0,11.66,11.66,11.56,11.58,2723242.0
2016-12-28 13:00:00,11.58,11.62,11.5,11.55,3876231.0,11.58,11.62,11.5,11.55,3876231.0
2016-12-28 13:30:00,11.56,11.63,11.52,11.53,1887526.0,11.56,11.63,11.52,11.53,1887526.0
2016-12-28 14:00:00,11.53,11.6,11.51,11.54,2526798.0,11.53,11.6,11.51,11.54,2526798.0
2016-12-28 14:30:00,11.54,11.57,11.51,11.55,1972234.0,11.54,11.57,11.51,11.55,1972234.0
2016-12-28 15:00:00,11.55,11.63,11.55,11.58,2519858.0,11.55,11.63,11.55,11.58,2519858.0
2016-12-28 15:30:00,11.58,11.58,11.51,11.54,5007675.0,11.58,11.58,11.51,11.54,5007675.0
2016-12-29 09:30:00,11.24,11.49,11.01,11.16,13441405.0,11.24,11.49,11.01,11.16,13441405.0
2016-12-29 10:00:00,11.16,11.4,11.16,11.39,5356328.0,11.16,11.4,11.16,11.39,5356328.0
2016-12-29 10:30:00,11.39,11.45,11.33,11.39,3817438.0,11.39,11.45,11.33,11.39,3817438.0
2016-12-29 11:00:00,11.38,11.38,11.26,11.35,2746301.0,11.38,11.38,11.26,11.35,2746301.0
2016-12-29 11:30:00,11.35,11.39,11.25,11.27,2063523.0,11.35,11.39,11.25,11.27,2063523.0
2016-12-29 12:00:00,11.27,11.38,11.25,11.37,2049290.0,11.27,11.38,11.25,11.37,2049290.0
2016-12-29 12:30:00,11.37,11.53,11.36,11.47,4055770.0,11.37,11.53,11.36,11.47,4055770.0
2016-12-29 13:00:00,11.47,11.51,11.42,11.46,1974455.0,11.47,11.51,11.42,11.46,1974455.0
2016-12-29 13:30:00,11.46,11.5,11.42,11.46,1441466.0,11.46,11.5,11.42,11.46,1441466.0
2016-12-29 14:00:00,11.46,11.59,11.46,11.56,3474556.0,11.46,11.59,11.46,11.56,3474556.0
2016-12-29 14:30:00,11.55,11.6,11.51,11.58,1943805.0,11.55,11.6,11.51,11.58,1943805.0
2016-12-29 15:00:00,11.58,11.59,11.53,11.58,1611547.0,11.58,11.59,11.53,11.58,1611547.0
2016-12-29 15:30:00,11.58,11.62,11.56,11.6,3846310.0,11.58,11.62,11.56,11.6,3846310.0
2016-12-30 09:30:00,11.67,11.78,11.35,11.35,7670287.0,11.67,11.78,11.35,11.35,7670287.0
2016-12-30 10:00:00,11.35,11.51,11.34,11.42,3705828.0,11.35,11.51,11.34,11.42,3705828.0
2016-12-30 10:30:00,11.41,11.6,11.41,11.58,2847604.0,11.41,11.6,11.41,11.58,2847604.0
2016-12-30 11:00:00,11.58,11.58,11.44,11.47,2462066.0,11.58,11.58,11.44,11.47,2462066.0
2016-12-30 11:30:00,11.47,11.5,11.41,11.43,1369639.0,11.47,11.5,11.41,11.43,1369639.0
2016-12-30 12:00:00,11.43,11.45,11.37,11.41,2385162.0,11.43,11.45,11.37,11.41,2385162.0
2016-12-30 12:30:00,11.4,11.46,11.35,11.43,1824876.0,11.4,11.46,11.35,11.43,1824876.0
2016-12-30 13:00:00,11.43,11.45,11.33,11.35,2655770.0,11.43,11.45,11.33,11.35,2655770.0
2016-12-30 13:30:00,11.35,11.35,11.26,11.27,2911978.0,11.35,11.35,11.26,11.27,2911978.0
2016-12-30 14:00:00,11.28,11.3,11.25,11.27,1848978.0,11.28,11.3,11.25,11.27,1848978.0
2016-12-30 14:30:00,11.27,11.34,11.26,11.3,2119512.0,11.27,11.34,11.26,11.3,2119512.0
2016-12-30 15:00:00,11.3,11.36,11.26,11.35,2474636.0,11.3,11.36,11.26,11.35,2474636.0
2016-12-30 15:30:00,11.35,11.35,11.27,11.33,5656865.0,11.35,11.35,11.27,11.33,5656865.0
2017-01-03 09:30:00,11.42,11.42,11.02,11.38,11456172.0,11.42,11.42,11.02,11.38,11456172.0
2017-01-03 10:00:00,11.38,11.65,11.35,11.48,8035729.0,11.38,11.65,11.35,11.48,8035729.0
2017-01-03 10:30:00,11.49,11.53,11.25,11.26,4369637.0,11.49,11.53,11.25,11.26,4369637.0
2017-01-03 11:00:00,11.25,11.4,11.23,11.34,3484122.0,11.25,11.4,11.23,11.34,3484122.0
2017-01-03 11:30:00,11.34,11.4,11.26,11.32,2830179.0,11.34,11.4,11.26,11.32,2830179.0
2017-01-03 12:00:00,11.32,11.32,11.18,11.21,2791941.0,11.32,11.32,11.18,11.21,2791941.0
2017-01-03 12:30:00,11.2,11.26,11.11,11.24,2762645.0,11.2,11.26,11.11,11.24,2762645.0
2017-01-03 13:00:00,11.25,11.27,11.18,11.22,1906986.0,11.25,11.27,11.18,11.22,1906986.0
2017-01-03 13:30:00,11.23,11.3,11.2,11.29,1456523.0,11.23,11.3,11.2,11.29,1456523.0
2017-01-03 14:00:00,11.28,11.38,11.26,11.3,4700479.0,11.28,11.38,11.26,11.3,4700479.0
2017-01-03 14:30:00,11.3,11.33,11.25,11.31,1242603.0,11.3,11.33,11.25,11.31,1242603.0
2017-01-03 15:00:00,11.32,11.44,11.31,11.38,3373684.0,11.32,11.44,11.31,11.38,3373684.0
2017-01-03 15:30:00,11.38,11.44,11.33,11.42,3699881.0,11.38,11.44,11.33,11.42,3699881.0
2017-01-04 09:30:00,11.45,11.53,11.23,11.25,7075630.0,11.45,11.53,11.23,11.25,7075630.0
2017-01-04 10:00:00,11.26,11.35,11.25,11.31,4321395.0,11.26,11.35,11.25,11.31,4321395.0
2017-01-04 10:30:00,11.31,11.36,11.28,11.34,4539057.0,11.31,11.36,11.28,11.34,4539057.0
2017-01-04 11:00:00,11.34,11.4,11.32,11.37,3150140.0,11.34,11.4,11.32,11.37,3150140.0
2017-01-04 11:30:00,11.37,11.39,11.33,11.37,1917089.0,11.37,11.39,11.33,11.37,1917089.0
2017-01-04 12:00:00,11.37,11.38,11.33,11.35,2406285.0,11.37,11.38,11.33,11.35,2406285.0
2017-01-04 12:30:00,11.36,11.44,11.35,11.4,2078887.0,11.36,11.44,11.35,11.4,2078887.0
2017-01-04 13:00:00,11.4,11.45,11.38,11.45,1715481.0,11.4,11.45,11.38,11.45,1715481.0
2017-01-04 13:30:00,11.45,11.5,11.43,11.48,1688093.0,11.45,11.5,11.43,11.48,1688093.0
2017-01-04 14:00:00,11.48,11.51,11.44,11.48,2252800.0,11.48,11.51,11.44,11.48,2252800.0
2017-01-04 14:30:00,11.48,11.49,11.37,11.38,2041676.0,11.48,11.49,11.37,11.38,2041676.0
2017-01-04 15:00:00,11.38,11.4,11.35,11.4,1379633.0,11.38,11.4,11.35,11.4,1379633.0
2017-01-04 15:30:00,11.4,11.45,11.38,11.43,3286395.0,11.4,11.45,11.38,11.43,3286395.0
2017-01-05 09:30:00,11.43,11.69,11.3,11.63,7695912.0,11.43,11.69,11.3,11.63,7695912.0
2017-01-05 10:00:00,11.64,11.65,11.45,11.48,3575951.0,11.64,11.65,11.45,11.48,3575951.0
2017-01-05 10:30:00,11.48,11.52,11.41,11.43,2611927.0,11.48,11.52,11.41,11.43,2611927.0
2017-01-05 11:00:00,11.43,11.44,11.27,11.33,3853582.0,11.43,11.44,11.27,11.33,3853582.0
2017-01-05 11:30:00,11.34,11.37,11.27,11.37,2636559.0,11.34,11.37,11.27,11.37,2636559.0
2017-01-05 12:00:00,11.36,11.43,11.32,11.39,1809414.0,11.36,11.43,11.32,11.39,1809414.0
2017-01-05 12:30:00,11.39,11.4,11.36,11.37,964355.0,11.39,11.4,11.36,11.37,964355.0
2017-01-05 13:00:00,11.37,11.38,11.29,11.33,1755134.0,11.37,11.38,11.29,11.33,1755134.0
2017-01-05 13:30:00,11.33,11.34,11.29,11.3,942862.0,11.33,11.34,11.29,11.3,942862.0
2017-01-05 14:00:00,11.3,11.34,11.27,11.3,1356639.0,11.3,11.34,11.27,11.3,1356639.0
2017-01-05 14:30:00,11.31,11.33,11.29,11.3,1114268.0,11.31,11.33,11.29,11.3,1114268.0
2017-01-05 15:00:00,11.29,11.33,11.26,11.29,1805442.0,11.29,11.33,11.26,11.29,1805442.0
2017-01-05 15:30:00,11.3,11.3,11.23,11.25,4259340.0,11.3,11.3,11.23,11.25,4259340.0
2017-01-06 09:30:00,11.29,11.35,11.11,11.33,6644011.0,11.29,11.35,11.11,11.33,6644011.0
2017-01-06 10:00:00,11.33,11.43,11.3,11.38,5196592.0,11.33,11.43,11.3,11.38,5196592.0
2017-01-06 10:30:00,11.37,11.4,11.28,11.37,2406225.0,11.37,11.4,11.28,11.37,2406225.0
2017-01-06 11:00:00,11.37,11.43,11.33,11.43,2724672.0,11.37,11.43,11.33,11.43,2724672.0
2017-01-06 11:30:00,11.43,11.49,11.42,11.47,2826490.0,11.43,11.49,11.42,11.47,2826490.0
2017-01-06 12:00:00,11.47,11.48,11.41,11.44,1723601.0,11.47,11.48,11.41,11.44,1723601.0
2017-01-06 12:30:00,11.44,11.47,11.41,11.45,1254650.0,11.44,11.47,11.41,11.45,1254650.0
2017-01-06 13:00:00,11.45,11.48,11.42,11.43,1843014.0,11.45,11.48,11.42,11.43,1843014.0
2017-01-06 13:30:00,11.43,11.47,11.42,11.45,813265.0,11.43,11.47,11.42,11.45,813265.0
2017-01-06 14:00:00,11.44,11.45,11.34,11.36,1103718.0,11.44,11.45,11.34,11.36,1103718.0
2017-01-06 14:30:00,11.36,11.39,11.33,11.34,1044670.0,11.36,11.39,11.33,11.34,1044670.0
2017-01-06 15:00:00,11.34,11.37,11.31,11.33,1596833.0,11.34,11.37,11.31,11.33,1596833.0
2017-01-06 15:30:00,11.33,11.37,11.3,11.32,3833411.0,11.33,11.37,11.3,11.32,3833411.0
2017-01-09 09:30:00,11.37,11.64,11.31,11.59,9487350.0,11.37,11.64,11.31,11.59,9487350.0
2017-01-09 10:00:00,11.59,11.6,11.47,11.58,4001307.0,11.59,11.6,11.47,11.58,4001307.0
2017-01-09 10:30:00,11.58,11.59,11.47,11.54,3980574.0,11.58,11.59,11.47,11.54,3980574.0
2017-01-09 11:00:00,11.54,11.56,11.5,11.54,2025178.0,11.54,11.56,11.5,11.54,2025178.0
2017-01-09 11:30:00,11.54,11.56,11.51,11.54,2088548.0,11.54,11.56,11.51,11.54,2088548.0
2017-01-09 12:00:00,11.54,11.54,11.41,11.46,2240379.0,11.54,11.54,11.41,11.46,2240379.0
2017-01-09 12:30:00,11.45,11.51,11.45,11.5,1400109.0,11.45,11.51,11.45,11.5,1400109.0
2017-01-09 13:00:00,11.5,11.56,11.48,11.51,2104451.0,11.5,11.56,11.48,11.51,2104451.0
2017-01-09 13:30:00,11.51,11.53,11.48,11.5,700931.0,11.51,11.53,11.48,11.5,700931.0
2017-01-09 14:00:00,11.5,11.51,11.45,11.49,1632563.0,11.5,11.51,11.45,11.49,1632563.0
2017-01-09 14:30:00,11.48,11.49,11.41,11.46,1747737.0,11.48,11.49,11.41,11.46,1747737.0
2017-01-09 15:00:00,11.46,11.52,11.46,11.51,1363797.0,11.46,11.52,11.46,11.51,1363797.0
2017-01-09 15:30:00,11.5,11.52,11.47,11.49,3132957.0,11.5,11.52,11.47,11.49,3132957.0
2017-01-10 09:30:00,11.55,11.63,11.4,11.44,6452163.0,11.55,11.63,11.4,11.44,6452163.0
2017-01-10 10:00:00,11.44,11.5,11.36,11.42,3367047.0,11.44,11.5,11.36,11.42,3367047.0
2017-01-10 10:30:00,11.41,11.54,11.41,11.49,3046528.0,11.41,11.54,11.41,11.49,3046528.0
2017-01-10 11:00:00,11.49,11.55,11.47,11.47,1490509.0,11.49,11.55,11.47,11.47,1490509.0
2017-01-10 11:30:00,11.48,11.5,11.45,11.46,1069675.0,11.48,11.5,11.45,11.46,1069675.0
2017-01-10 12:00:00,11.46,11.48,11.41,11.43,944970.0,11.46,11.48,11.41,11.43,944970.0
2017-01-10 12:30:00,11.43,11.44,11.38,11.39,1415673.0,11.43,11.44,11.38,11.39,1415673.0
2017-01-10 13:00:00,11.39,11.43,11.38,11.41,719779.0,11.39,11.43,11.38,11.41,719779.0
2017-01-10 13:30:00,11.41,11.43,11.33,11.35,1653824.0,11.41,11.43,11.33,11.35,1653824.0
2017-01-10 14:00:00,11.35,11.4,11.34,11.36,1380530.0,11.35,11.4,11.34,11.36,1380530.0
2017-01-10 14:30:00,11.36,11.38,11.34,11.37,1118189.0,11.36,11.38,11.34,11.37,1118189.0
2017-01-10 15:00:00,11.37,11.41,11.35,11.41,1277822.0,11.37,11.41,11.35,11.41,1277822.0
2017-01-10 15:30:00,11.4,11.45,11.4,11.44,2719973.0,11.4,11.45,11.4,11.44,2719973.0
2017-01-11 09:30:00,11.39,11.41,11.27,11.33,6240397.0,11.39,11.41,11.27,11.33,6240397.0
2017-01-11 10:00:00,11.33,11.36,11.26,11.32,3802857.0,11.33,11.36,11.26,11.32,3802857.0
2017-01-11 10:30:00,11.31,11.38,11.3,11.32,2679901.0,11.31,11.38,11.3,11.32,2679901.0
2017-01-11 11:00:00,11.33,11.36,11.21,11.24,2863286.0,11.33,11.36,11.21,11.24,2863286.0
2017-01-11 11:30:00,11.24,11.3,11.21,11.29,2320287.0,11.24,11.3,11.21,11.29,2320287.0
2017-01-11 12:00:00,11.3,11.32,11.26,11.29,1653141.0,11.3,11.32,11.26,11.29,1653141.0
2017-01-11 12:30:00,11.29,11.3,11.22,11.27,1458465.0,11.29,11.3,11.22,11.27,1458465.0
2017-01-11 13:00:00,11.27,11.29,11.16,11.19,2404844.0,11.27,11.29,11.16,11.19,2404844.0
2017-01-11 13:30:00,11.18,11.22,11.15,11.22,2472962.0,11.18,11.22,11.15,11.22,2472962.0
2017-01-11 14:00:00,11.22,11.24,11.18,11.21,2133841.0,11.22,11.24,11.18,11.21,2133841.0
2017-01-11 14:30:00,11.21,11.25,11.2,11.22,1676778.0,11.21,11.25,11.2,11.22,1676778.0
2017-01-11 15:00:00,11.23,11.25,11.19,11.24,2121272.0,11.23,11.25,11.19,11.24,2121272.0
2017-01-11 15:30:00,11.24,11.25,11.2,11.2,3644964.0,11.24,11.25,11.2,11.2,3644964.0
2017-01-12 09:30:00,10.98,11.04,10.33,10.54,21552569.0,10.98,11.04,10.33,10.54,21552569.0
2017-01-12 10:00:00,10.54,10.58,10.35,10.49,10056959.0,10.54,10.58,10.35,10.49,10056959.0
2017-01-12 10:30:00,10.5,10.55,10.43,10.47,5543030.0,10.5,10.55,10.43,10.47,5543030.0
2017-01-12 11:00:00,10.47,10.51,10.43,10.47,3207988.0,10.47,10.51,10.43,10.47,3207988.0
2017-01-12 11:30:00,10.48,10.52,10.46,10.5,2339788.0,10.48,10.52,10.46,10.5,2339788.0
2017-01-12 12:00:00,10.5,10.64,10.48,10.64,3521554.0,10.5,10.64,10.48,10.64,3521554.0
2017-01-12 12:30:00,10.64,10.71,10.62,10.66,4288292.0,10.64,10.71,10.62,10.66,4288292.0
2017-01-12 13:00:00,10.67,10.82,10.65,10.79,3456796.0,10.67,10.82,10.65,10.79,3456796.0
2017-01-12 13:30:00,10.8,10.88,10.77,10.81,3360087.0,10.8,10.88,10.77,10.81,3360087.0
2017-01-12 14:00:00,10.81,10.84,10.75,10.79,2084871.0,10.81,10.84,10.75,10.79,2084871.0
2017-01-12 14:30:00,10.79,10.83,10.76,10.79,1556740.0,10.79,10.83,10.76,10.79,1556740.0
2017-01-12 15:00:00,10.78,10.79,10.68,10.69,2628489.0,10.78,10.79,10.68,10.69,2628489.0
2017-01-12 15:30:00,10.69,10.79,10.69,10.76,5024211.0,10.69,10.79,10.69,10.76,5024211.0
2017-01-13 09:30:00,10.79,10.87,10.65,10.69,7165562.0,10.79,10.87,10.65,10.69,7165562.0
2017-01-13 10:00:00,10.68,10.71,10.57,10.66,4209197.0,10.68,10.71,10.57,10.66,4209197.0
2017-01-13 10:30:00,10.66,10.7,10.61,10.64,2367700.0,10.66,10.7,10.61,10.64,2367700.0
2017-01-13 11:00:00,10.64,10.67,10.61,10.64,2078245.0,10.64,10.67,10.61,10.64,2078245.0
2017-01-13 11:30:00,10.65,10.68,10.61,10.67,1912758.0,10.65,10.68,10.61,10.67,1912758.0
2017-01-13 12:00:00,10.68,10.68,10.57,10.58,1972777.0,10.68,10.68,10.57,10.58,1972777.0
2017-01-13 12:30:00,10.57,10.62,10.57,10.58,1459709.0,10.57,10.62,10.57,10.58,1459709.0
2017-01-13 13:00:00,10.58,10.59,10.56,10.58,1167114.0,10.58,10.59,10.56,10.58,1167114.0
2017-01-13 13:30:00,10.58,10.63,10.57,10.62,1185212.0,10.58,10.63,10.57,10.62,1185212.0
2017-01-13 14:00:00,10.62,10.65,10.57,10.58,1640169.0,10.62,10.65,10.57,10.58,1640169.0
2017-01-13 14:30:00,10.59,10.65,10.58,10.65,1259989.0,10.59,10.65,10.58,10.65,1259989.0
2017-01-13 15:00:00,10.65,10.65,10.61,10.63,1582151.0,10.65,10.65,10.61,10.63,1582151.0
2017-01-13 15:30:00,10.63,10.64,10.57,10.58,3551261.0,10.63,10.64,10.57,10.58,3551261.0
2017-01-17 09:30:00,10.16,10.23,9.92,10.0,15613201.0,10.16,10.23,9.92,10.0,15613201.0
2017-01-17 10:00:00,10.0,10.03,9.81,9.93,9995560.0,10.0,10.03,9.81,9.93,9995560.0
2017-01-17 10:30:00,9.92,10.0,9.88,9.98,4962363.0,9.92,10.0,9.88,9.98,4962363.0
2017-01-17 11:00:00,9.97,10.01,9.91,9.96,3712042.0,9.97,10.01,9.91,9.96,3712042.0
2017-01-17 11:30:00,9.96,10.13,9.92,10.11,3552367.0,9.96,10.13,9.92,10.11,3552367.0
2017-01-17 12:00:00,10.11,10.11,10.04,10.04,2507985.0,10.11,10.11,10.04,10.04,2507985.0
2017-01-17 12:30:00,10.04,10.07,10.01,10.01,1623024.0,10.04,10.07,10.01,10.01,1623024.0
2017-01-17 13:00:00,10.02,10.02,9.93,9.96,2165021.0,10.02,10.02,9.93,9.96,2165021.0
2017-01-17 13:30:00,9.96,9.96,9.87,9.88,2783017.0,9.96,9.96,9.87,9.88,2783017.0
2017-01-17 14:00:00,9.88,9.89,9.82,9.84,2450659.0,9.88,9.89,9.82,9.84,2450659.0
2017-01-17 14:30:00,9.83,9.88,9.78,9.87,3556584.0,9.83,9.88,9.78,9.87,3556584.0
2017-01-17 15:00:00,9.87,9.87,9.8,9.87,2915267.0,9.87,9.87,9.8,9.87,2915267.0
2017-01-17 15:30:00,9.87,9.89,9.8,9.82,7663126.0,9.87,9.89,9.8,9.82,7663126.0
2017-01-18 09:30:00,9.5,9.89,9.42,9.88,15080972.0,9.5,9.89,9.42,9.88,15080972.0
2017-01-18 10:00:00,9.88,9.96,9.85,9.93,4504124.0,9.88,9.96,9.85,9.93,4504124.0
2017-01-18 10:30:00,9.93,9.99,9.86,9.9,4195690.0,9.93,9.99,9.86,9.9,4195690.0
2017-01-18 11:00:00,9.9,10.06,9.9,10.05,3497815.0,9.9,10.06,9.9,10.05,3497815.0
2017-01-18 11:30:00,10.05,10.1,9.97,9.97,3477552.0,10.05,10.1,9.97,9.97,3477552.0
2017-01-18 12:00:00,9.97,10.03,9.96,9.99,1957925.0,9.97,10.03,9.96,9.99,1957925.0
2017-01-18 12:30:00,9.99,9.99,9.9,9.91,1544717.0,9.99,9.99,9.9,9.91,1544717.0
2017-01-18 13:00:00,9.9,9.95,9.9,9.93,1064635.0,9.9,9.95,9.9,9.93,1064635.0
2017-01-18 13:30:00,9.93,9.95,9.91,9.93,1274209.0,9.93,9.95,9.91,9.93,1274209.0
2017-01-18 14:00:00,9.93,9.94,9.86,9.89,1461944.0,9.93,9.94,9.86,9.89,1461944.0
2017-01-18 14:30:00,9.89,9.89,9.8,9.81,2443497.0,9.89,9.89,9.8,9.81,2443497.0
2017-01-18 15:00:00,9.82,9.87,9.81,9.81,1776178.0,9.82,9.87,9.81,9.81,1776178.0
2017-01-18 15:30:00,9.81,9.93,9.76,9.88,6431759.0,9.81,9.93,9.76,9.88,6431759.0
2017-01-19 09:30:00,9.92,10.25,9.92,10.18,8273898.0,9.92,10.25,9.92,10.18,8273898.0
2017-01-19 10:00:00,10.17,10.18,10.0,10.11,6088104.0,10.17,10.18,10.0,10.11,6088104.0
2017-01-19 10:30:00,10.11,10.18,10.1,10.15,3434523.0,10.11,10.18,10.1,10.15,3434523.0
2017-01-19 11:00:00,10.14,10.15,10.07,10.08,2704038.0,10.14,10.15,10.07,10.08,2704038.0
2017-01-19 11:30:00,10.09,10.11,10.02,10.07,1814997.0,10.09,10.11,10.02,10.07,1814997.0
2017-01-19 12:00:00,10.07,10.08,9.97,10.02,1767135.0,10.07,10.08,9.97,10.02,1767135.0
2017-01-19 12:30:00,10.01,10.04,9.99,9.99,1164313.0,10.01,10.04,9.99,9.99,1164313.0
2017-01-19 13:00:00,9.99,10.0,9.89,9.89,1726486.0,9.99,10.0,9.89,9.89,1726486.0
2017-01-19 13:30:00,9.89,9.96,9.88,9.91,3687463.0,9.89,9.96,9.88,9.91,3687463.0
2017-01-19 14:00:00,9.91,9.94,9.75,9.77,4051881.0,9.91,9.94,9.75,9.77,4051881.0
2017-01-19 14:30:00,9.76,9.89,9.76,9.81,2951290.0,9.76,9.89,9.76,9.81,2951290.0
2017-01-19 15:00:00,9.82,9.83,9.78,9.79,2102106.0,9.82,9.83,9.78,9.79,2102106.0
2017-01-19 15:30:00,9.79,9.8,9.75,9.78,4275565.0,9.79,9.8,9.75,9.78,4275565.0
2017-01-20 09:30:00,9.88,9.96,9.79,9.9,5211501.0,9.88,9.96,9.79,9.9,5211501.0
2017-01-20 10:00:00,9.91,9.94,9.85,9.85,2572814.0,9.91,9.94,9.85,9.85,2572814.0
2017-01-20 10:30:00,9.86,9.9,9.81,9.83,1537611.0,9.86,9.9,9.81,9.83,1537611.0
2017-01-20 11:00:00,9.83,9.86,9.8,9.81,1352805.0,9.83,9.86,9.8,9.81,1352805.0
2017-01-20 11:30:00,9.81,9.86,9.8,9.84,1000591.0,9.81,9.86,9.8,9.84,1000591.0
2017-01-20 12:00:00,9.84,9.85,9.72,9.75,2972745.0,9.84,9.85,9.72,9.75,2972745.0
2017-01-20 12:30:00,9.75,9.75,9.67,9.73,2423500.0,9.75,9.75,9.67,9.73,2423500.0
2017-01-20 13:00:00,9.73,9.79,9.71,9.76,936600.0,9.73,9.79,9.71,9.76,936600.0
2017-01-20 13:30:00,9.75,9.79,9.72,9.74,855813.0,9.75,9.79,9.72,9.74,855813.0
2017-01-20 14:00:00,9.73,9.75,9.68,9.71,914008.0,9.73,9.75,9.68,9.71,914008.0
2017-01-20 14:30:00,9.71,9.74,9.68,9.71,1138934.0,9.71,9.74,9.68,9.71,1138934.0
2017-01-20 15:00:00,9.71,9.76,9.69,9.69,1309232.0,9.71,9.76,9.69,9.69,1309232.0
2017-01-20 15:30:00,9.7,9.75,9.69,9.74,2884880.0,9.7,9.75,9.69,9.74,2884880.0
2017-01-23 09:30:00,9.68,9.87,9.68,9.79,3372060.0,9.68,9.87,9.68,9.79,3372060.0
2017-01-23 10:00:00,9.79,9.79,9.71,9.74,1711080.0,9.79,9.79,9.71,9.74,1711080.0
2017-01-23 10:30:00,9.74,9.77,9.7,9.77,1652778.0,9.74,9.77,9.7,9.77,1652778.0
2017-01-23 11:00:00,9.77,9.87,9.76,9.86,2059815.0,9.77,9.87,9.76,9.86,2059815.0
2017-01-23 11:30:00,9.86,9.88,9.77,9.8,2200672.0,9.86,9.88,9.77,9.8,2200672.0
2017-01-23 12:00:00,9.8,9.92,9.8,9.89,2482793.0,9.8,9.92,9.8,9.89,2482793.0
2017-01-23 12:30:00,9.89,9.94,9.88,9.94,1533112.0,9.89,9.94,9.88,9.94,1533112.0
2017-01-23 13:00:00,9.94,9.95,9.92,9.94,1113029.0,9.94,9.95,9.92,9.94,1113029.0
2017-01-23 13:30:00,9.94,10.06,9.93,10.01,3169400.0,9.94,10.06,9.93,10.01,3169400.0
2017-01-23 14:00:00,10.01,10.01,9.97,9.99,1276482.0,10.01,10.01,9.97,9.99,1276482.0
2017-01-23 14:30:00,9.99,10.02,9.94,9.95,1465843.0,9.99,10.02,9.94,9.95,1465843.0
2017-01-23 15:00:00,9.95,9.95,9.9,9.93,1469777.0,9.95,9.95,9.9,9.93,1469777.0
2017-01-23 15:30:00,9.92,9.94,9.89,9.91,2119168.0,9.92,9.94,9.89,9.91,2119168.0
2017-01-24 09:30:00,9.95,10.23,9.95,10.19,8643933.0,9.95,10.23,9.95,10.19,8643933.0
2017-01-24 10:00:00,10.2,10.21,10.11,10.15,3528554.0,10.2,10.21,10.11,10.15,3528554.0
2017-01-24 10:30:00,10.14,10.15,10.06,10.07,2600641.0,10.14,10.15,10.06,10.07,2600641.0
2017-01-24 11:00:00,10.07,10.1,10.06,10.08,2064325.0,10.07,10.1,10.06,10.08,2064325.0
2017-01-24 11:30:00,10.08,10.15,10.08,10.15,1887557.0,10.08,10.15,10.08,10.15,1887557.0
2017-01-24 12:00:00,10.15,10.19,10.12,10.17,1612663.0,10.15,10.19,10.12,10.17,1612663.0
2017-01-24 12:30:00,10.17,10.21,10.17,10.21,1220196.0,10.17,10.21,10.17,10.21,1220196.0
2017-01-24 13:00:00,10.21,10.29,10.2,10.28,2920736.0,10.21,10.29,10.2,10.28,2920736.0
2017-01-24 13:30:00,10.28,10.42,10.27,10.39,3989527.0,10.28,10.42,10.27,10.39,3989527.0
2017-01-24 14:00:00,10.39,10.47,10.38,10.42,3327158.0,10.39,10.47,10.38,10.42,3327158.0
2017-01-24 14:30:00,10.42,10.49,10.4,10.47,3033501.0,10.42,10.49,10.4,10.47,3033501.0
2017-01-24 15:00:00,10.47,10.49,10.45,10.47,2497855.0,10.47,10.49,10.45,10.47,2497855.0
2017-01-24 15:30:00,10.46,10.47,10.4,10.44,4581605.0,10.46,10.47,10.4,10.44,4581605.0
2017-01-25 09:30:00,10.72,10.98,10.55,10.61,14982550.0,10.72,10.98,10.55,10.61,14982550.0
2017-01-25 10:00:00,10.61,10.62,10.15,10.25,14684492.0,10.61,10.62,10.15,10.25,14684492.0
2017-01-25 10:30:00,10.25,10.43,10.21,10.41,5311730.0,10.25,10.43,10.21,10.41,5311730.0
2017-01-25 11:00:00,10.4,10.41,10.21,10.26,3959679.0,10.4,10.41,10.21,10.26,3959679.0
2017-01-25 11:30:00,10.26,10.29,10.16,10.27,4949964.0,10.26,10.29,10.16,10.27,4949964.0
2017-01-25 12:00:00,10.27,10.34,10.26,10.32,2465511.0,10.27,10.34,10.26,10.32,2465511.0
2017-01-25 12:30:00,10.31,10.31,10.22,10.27,1501212.0,10.31,10.31,10.22,10.27,1501212.0
2017-01-25 13:00:00,10.27,10.3,10.25,10.28,1514437.0,10.27,10.3,10.25,10.28,1514437.0
2017-01-25 13:30:00,10.28,10.33,10.25,10.29,1770349.0,10.28,10.33,10.25,10.29,1770349.0
2017-01-25 14:00:00,10.3,10.31,10.25,10.29,1397498.0,10.3,10.31,10.25,10.29,1397498.0
2017-01-25 14:30:00,10.29,10.3,10.26,10.29,1312326.0,10.29,10.3,10.26,10.29,1312326.0
2017-01-25 15:00:00,10.29,10.36,10.27,10.35,1662783.0,10.29,10.36,10.27,10.35,1662783.0
2017-01-25 15:30:00,10.36,10.36,10.3,10.36,4761311.0,10.36,10.36,10.3,10.36,4761311.0
2017-01-26 09:30:00,10.35,10.64,10.3,10.64,8874170.0,10.35,10.64,10.3,10.64,8874170.0
2017-01-26 10:00:00,10.64,10.66,10.43,10.47,4935095.0,10.64,10.66,10.43,10.47,4935095.0
2017-01-26 10:30:00,10.47,10.56,10.46,10.49,2630423.0,10.47,10.56,10.46,10.49,2630423.0
2017-01-26 11:00:00,10.49,10.56,10.45,10.56,2334603.0,10.49,10.56,10.45,10.56,2334603.0
2017-01-26 11:30:00,10.56,10.56,10.48,10.48,1646626.0,10.56,10.56,10.48,10.48,1646626.0
2017-01-26 12:00:00,10.49,10.5,10.43,10.48,2131584.0,10.49,10.5,10.43,10.48,2131584.0
2017-01-26 12:30:00,10.49,10.53,10.46,10.5,1305808.0,10.49,10.53,10.46,10.5,1305808.0
2017-01-26 13:00:00,10.5,10.55,10.49,10.51,1117312.0,10.5,10.55,10.49,10.51,1117312.0
2017-01-26 13:30:00,10.51,10.52,10.48,10.51,881517.0,10.51,10.52,10.48,10.51,881517.0
2017-01-26 14:00:00,10.51,10.6,10.48,10.6,1894751.0,10.51,10.6,10.48,10.6,1894751.0
2017-01-26 14:30:00,10.6,10.6,10.51,10.56,2141030.0,10.6,10.6,10.51,10.56,2141030.0
2017-01-26 15:00:00,10.57,10.59,10.55,10.58,1541550.0,10.57,10.59,10.55,10.58,1541550.0
2017-01-26 15:30:00,10.59,10.59,10.5,10.51,3224662.0,10.59,10.59,10.5,10.51,3224662.0
2017-01-27 09:30:00,10.6,10.69,10.52,10.6,5117153.0,10.6,10.69,10.52,10.6,5117153.0
2017-01-27 10:00:00,10.6,10.72,10.59,10.64,5456290.0,10.6,10.72,10.59,10.64,5456290.0
2017-01-27 10:30:00,10.64,10.64,10.56,10.56,2557095.0,10.64,10.64,10.56,10.56,2557095.0
2017-01-27 11:00:00,10.57,10.63,10.56,10.61,1614210.0,10.57,10.63,10.56,10.61,1614210.0
2017-01-27 11:30:00,10.61,10.63,10.58,10.61,1560490.0,10.61,10.63,10.58,10.61,1560490.0
2017-01-27 12:00:00,10.62,10.62,10.57,10.59,1419225.0,10.62,10.62,10.57,10.59,1419225.0
2017-01-27 12:30:00,10.59,10.59,10.54,10.58,909986.0,10.59,10.59,10.54,10.58,909986.0
2017-01-27 13:00:00,10.58,10.63,10.56,10.61,1063062.0,10.58,10.63,10.56,10.61,1063062.0
2017-01-27 13:30:00,10.62,10.68,10.61,10.66,1827846.0,10.62,10.68,10.61,10.66,1827846.0
2017-01-27 14:00:00,10.65,10.7,10.65,10.68,2095695.0,10.65,10.7,10.65,10.68,2095695.0
2017-01-27 14:30:00,10.69,10.73,10.64,10.73,2506322.0,10.69,10.73,10.64,10.73,2506322.0
2017-01-27 15:00:00,10.73,10.73,10.62,10.62,1991224.0,10.73,10.73,10.62,10.62,1991224.0
2017-01-27 15:30:00,10.63,10.67,10.58,10.67,3195244.0,10.63,10.67,10.58,10.67,3195244.0
2017-01-30 09:30:00,10.62,10.63,10.3,10.46,8240424.0,10.62,10.63,10.3,10.46,8240424.0
2017-01-30 10:00:00,10.46,10.48,10.34,10.39,2928327.0,10.46,10.48,10.34,10.39,2928327.0
2017-01-30 10:30:00,10.39,10.4,10.3,10.35,2775313.0,10.39,10.4,10.3,10.35,2775313.0
2017-01-30 11:00:00,10.35,10.49,10.34,10.44,2752206.0,10.35,10.49,10.34,10.44,2752206.0
2017-01-30 11:30:00,10.45,10.54,10.44,10.53,2304362.0,10.45,10.54,10.44,10.53,2304362.0
2017-01-30 12:00:00,10.53,10.63,10.5,10.6,2619040.0,10.53,10.63,10.5,10.6,2619040.0
2017-01-30 12:30:00,10.6,10.6,10.52,10.53,1335778.0,10.6,10.6,10.52,10.53,1335778.0
2017-01-30 13:00:00,10.54,10.57,10.52,10.55,759008.0,10.54,10.57,10.52,10.55,759008.0
2017-01-30 13:30:00,10.55,10.62,10.53,10.61,2128224.0,10.55,10.62,10.53,10.61,2128224.0
2017-01-30 14:00:00,10.61,10.68,10.6,10.65,2525048.0,10.61,10.68,10.6,10.65,2525048.0
2017-01-30 14:30:00,10.64,10.67,10.61,10.63,1515589.0,10.64,10.67,10.61,10.63,1515589.0
2017-01-30 15:00:00,10.63,10.64,10.6,10.6,1100739.0,10.63,10.64,10.6,10.6,1100739.0
2017-01-30 15:30:00,10.61,10.62,10.57,10.61,3983640.0,10.61,10.62,10.57,10.61,3983640.0
2017-01-31 09:30:00,10.6,10.67,10.36,10.45,6847450.0,10.6,10.67,10.36,10.45,6847450.0
2017-01-31 10:00:00,10.45,10.5,10.33,10.39,4023499.0,10.45,10.5,10.33,10.39,4023499.0
2017-01-31 10:30:00,10.4,10.47,10.36,10.39,2073713.0,10.4,10.47,10.36,10.39,2073713.0
2017-01-31 11:00:00,10.4,10.45,10.36,10.43,2493992.0,10.4,10.45,10.36,10.43,2493992.0
2017-01-31 11:30:00,10.43,10.43,10.34,10.35,3254729.0,10.43,10.43,10.34,10.35,3254729.0
2017-01-31 12:00:00,10.35,10.41,10.33,10.38,2507734.0,10.35,10.41,10.33,10.38,2507734.0
2017-01-31 12:30:00,10.38,10.39,10.35,10.37,1904123.0,10.38,10.39,10.35,10.37,1904123.0
2017-01-31 13:00:00,10.37,10.37,10.3,10.33,2056882.0,10.37,10.37,10.3,10.33,2056882.0
2017-01-31 13:30:00,10.33,10.35,10.22,10.25,3492396.0,10.33,10.35,10.22,10.25,3492396.0
2017-01-31 14:00:00,10.24,10.32,10.24,10.3,1999837.0,10.24,10.32,10.24,10.3,1999837.0
2017-01-31 14:30:00,10.3,10.36,10.29,10.35,2457241.0,10.3,10.36,10.29,10.35,2457241.0
2017-01-31 15:00:00,10.35,10.4,10.32,10.39,2532624.0,10.35,10.4,10.32,10.39,2532624.0
2017-01-31 15:30:00,10.39,10.4,10.36,10.38,6533326.0,10.39,10.4,10.36,10.38,6533326.0
2017-02-01 09:30:00,10.9,11.37,10.81,11.35,31564434.0,10.9,11.37,10.81,11.35,31564434.0
2017-02-01 10:00:00,11.36,11.73,11.29,11.71,21593843.0,11.36,11.73,11.29,11.71,21593843.0
2017-02-01 10:30:00,11.71,11.82,11.57,11.58,14439005.0,11.71,11.82,11.57,11.58,14439005.0
2017-02-01 11:00:00,11.58,11.66,11.5,11.61,7679311.0,11.58,11.66,11.5,11.61,7679311.0
2017-02-01 11:30:00,11.6,11.77,11.59,11.75,6455895.0,11.6,11.77,11.59,11.75,6455895.0
2017-02-01 12:00:00,11.75,11.95,11.72,11.93,10719176.0,11.75,11.95,11.72,11.93,10719176.0
2017-02-01 12:30:00,11.93,11.96,11.86,11.94,6998985.0,11.93,11.96,11.86,11.94,6998985.0
2017-02-01 13:00:00,11.94,12.11,11.93,12.1,12312754.0,11.94,12.11,11.93,12.1,12312754.0
2017-02-01 13:30:00,12.1,12.14,11.86,11.88,9382260.0,12.1,12.14,11.86,11.88,9382260.0
2017-02-01 14:00:00,11.88,12.04,11.88,11.94,6404361.0,11.88,12.04,11.88,11.94,6404361.0
2017-02-01 14:30:00,11.95,11.97,11.76,11.83,5900767.0,11.95,11.97,11.76,11.83,5900767.0
2017-02-01 15:00:00,11.84,11.9,11.76,11.9,5820807.0,11.84,11.9,11.76,11.9,5820807.0
2017-02-01 15:30:00,11.9,12.07,11.89,12.05,11889211.0,11.9,12.07,11.89,12.05,11889211.0
2017-02-02 09:30:00,11.98,12.31,11.95,12.19,15845198.0,11.98,12.31,11.95,12.19,15845198.0
2017-02-02 10:00:00,12.2,12.35,12.03,12.31,10944981.0,12.2,12.35,12.03,12.31,10944981.0
2017-02-02 10:30:00,12.31,12.42,12.25,12.26,9066726.0,12.31,12.42,12.25,12.26,9066726.0
2017-02-02 11:00:00,12.26,12.49,12.25,12.43,7946455.0,12.26,12.49,12.25,12.43,7946455.0
2017-02-02 11:30:00,12.43,12.54,12.42,12.45,8988210.0,12.43,12.54,12.42,12.45,8988210.0
2017-02-02 12:00:00,12.45,12.64,12.4,12.62,5749637.0,12.45,12.64,12.4,12.62,5749637.0
2017-02-02 12:30:00,12.62,12.65,12.56,12.62,4530418.0,12.62,12.65,12.56,12.62,4530418.0
2017-02-02 13:00:00,12.63,12.66,12.54,12.56,4749062.0,12.63,12.66,12.54,12.56,4749062.0
2017-02-02 13:30:00,12.55,12.64,12.4,12.4,5795625.0,12.55,12.64,12.4,12.4,5795625.0
2017-02-02 14:00:00,12.41,12.5,12.22,12.23,9050954.0,12.41,12.5,12.22,12.23,9050954.0
2017-02-02 14:30:00,12.22,12.33,12.21,12.26,5916853.0,12.22,12.33,12.21,12.26,5916853.0
2017-02-02 15:00:00,12.26,12.3,12.13,12.16,5301920.0,12.26,12.3,12.13,12.16,5301920.0
2017-02-02 15:30:00,12.16,12.34,12.15,12.28,9806763.0,12.16,12.34,12.15,12.28,9806763.0
2017-02-03 09:30:00,12.37,12.5,12.22,12.28,9900289.0,12.37,12.5,12.22,12.28,9900289.0
2017-02-03 10:00:00,12.28,12.34,12.14,12.16,6190618.0,12.28,12.34,12.14,12.16,6190618.0
2017-02-03 10:30:00,12.15,12.21,12.1,12.19,4477356.0,12.15,12.21,12.1,12.19,4477356.0
2017-02-03 11:00:00,12.19,12.25,12.1,12.14,4713729.0,12.19,12.25,12.1,12.14,4713729.0
2017-02-03 11:30:00,12.13,12.16,12.04,12.15,6336509.0,12.13,12.16,12.04,12.15,6336509.0
2017-02-03 12:00:00,12.16,12.23,12.15,12.18,1995479.0,12.16,12.23,12.15,12.18,1995479.0
2017-02-03 12:30:00,12.18,12.18,12.11,12.17,1759296.0,12.18,12.18,12.11,12.17,1759296.0
2017-02-03 13:00:00,12.17,12.28,12.16,12.23,5025814.0,12.17,12.28,12.16,12.23,5025814.0
2017-02-03 13:30:00,12.23,12.23,12.15,12.16,1939851.0,12.23,12.23,12.15,12.16,1939851.0
2017-02-03 14:00:00,12.17,12.23,12.16,12.21,1693790.0,12.17,12.23,12.16,12.21,1693790.0
2017-02-03 14:30:00,12.21,12.24,12.18,12.21,1966326.0,12.21,12.24,12.18,12.21,1966326.0
2017-02-03 15:00:00,12.2,12.24,12.19,12.21,1442082.0,12.2,12.24,12.19,12.21,1442082.0
2017-02-03 15:30:00,12.22,12.24,12.21,12.23,4503610.0,12.22,12.24,12.21,12.23,4503610.0
2017-02-06 09:30:00,12.46,12.84,12.38,12.81,19643196.0,12.46,12.84,12.38,12.81,19643196.0
2017-02-06 10:00:00,12.81,13.05,12.73,13.05,13602871.0,12.81,13.05,12.73,13.05,13602871.0
2017-02-06 10:30:00,13.05,13.24,12.96,13.1,16625249.0,13.05,13.24,12.96,13.1,16625249.0
2017-02-06 11:00:00,13.09,13.29,13.08,13.27,11040941.0,13.09,13.29,13.08,13.27,11040941.0
2017-02-06 11:30:00,13.28,13.45,13.27,13.4,10605208.0,13.28,13.45,13.27,13.4,10605208.0
2017-02-06 12:00:00,13.4,13.67,13.39,13.59,13210163.0,13.4,13.67,13.39,13.59,13210163.0
2017-02-06 12:30:00,13.58,13.67,13.4,13.45,10560644.0,13.58,13.67,13.4,13.45,10560644.0
2017-02-06 13:00:00,13.45,13.62,13.41,13.51,7790128.0,13.45,13.62,13.41,13.51,7790128.0
2017-02-06 13:30:00,13.5,13.58,13.45,13.57,4639403.0,13.5,13.58,13.45,13.57,4639403.0
2017-02-06 14:00:00,13.57,13.6,13.42,13.49,5859700.0,13.57,13.6,13.42,13.49,5859700.0
2017-02-06 14:30:00,13.48,13.54,13.45,13.47,4644961.0,13.48,13.54,13.45,13.47,4644961.0
2017-02-06 15:00:00,13.47,13.57,13.45,13.52,4572992.0,13.47,13.57,13.45,13.52,4572992.0
2017-02-06 15:30:00,13.53,13.7,13.52,13.64,12406611.0,13.53,13.7,13.52,13.64,12406611.0
2017-02-07 09:30:00,14.05,14.27,13.76,13.81,36256728.0,14.05,14.27,13.76,13.81,36256728.0
2017-02-07 10:00:00,13.81,13.95,13.67,13.83,16178151.0,13.81,13.95,13.67,13.83,16178151.0
2017-02-07 10:30:00,13.82,13.87,13.55,13.6,10716783.0,13.82,13.87,13.55,13.6,10716783.0
2017-02-07 11:00:00,13.61,13.62,13.38,13.48,13987807.0,13.61,13.62,13.38,13.48,13987807.0
2017-02-07 11:30:00,13.48,13.61,13.48,13.53,6265839.0,13.48,13.61,13.48,13.53,6265839.0
2017-02-07 12:00:00,13.52,13.56,13.27,13.29,6431439.0,13.52,13.56,13.27,13.29,6431439.0
2017-02-07 12:30:00,13.29,13.3,13.08,13.21,11398436.0,13.29,13.3,13.08,13.21,11398436.0
2017-02-07 13:00:00,13.21,13.31,13.06,13.3,8967971.0,13.21,13.31,13.06,13.3,8967971.0
2017-02-07 13:30:00,13.29,13.52,13.28,13.42,11095268.0,13.29,13.52,13.28,13.42,11095268.0
2017-02-07 14:00:00,13.43,13.46,13.29,13.34,5356483.0,13.43,13.46,13.29,13.34,5356483.0
2017-02-07 14:30:00,13.35,13.38,13.14,13.27,6025815.0,13.35,13.38,13.14,13.27,6025815.0
2017-02-07 15:00:00,13.27,13.28,13.16,13.24,5587740.0,13.27,13.28,13.16,13.24,5587740.0
2017-02-07 15:30:00,13.24,13.31,13.16,13.28,9871575.0,13.24,13.31,13.16,13.28,9871575.0
2017-02-08 09:30:00,13.21,13.67,13.08,13.43,17549797.0,13.21,13.67,13.08,13.43,17549797.0
2017-02-08 10:00:00,13.43,13.54,13.25,13.53,7436678.0,13.43,13.54,13.25,13.53,7436678.0
2017-02-08 10:30:00,13.53,13.74,13.52,13.71,9733788.0,13.53,13.74,13.52,13.71,9733788.0
2017-02-08 11:00:00,13.72,13.75,13.59,13.66,4997940.0,13.72,13.75,13.59,13.66,4997940.0
2017-02-08 11:30:00,13.67,13.69,13.46,13.51,4850341.0,13.67,13.69,13.46,13.51,4850341.0
2017-02-08 12:00:00,13.5,13.55,13.44,13.5,2693450.0,13.5,13.55,13.44,13.5,2693450.0
2017-02-08 12:30:00,13.5,13.51,13.42,13.47,2670893.0,13.5,13.51,13.42,13.47,2670893.0
2017-02-08 13:00:00,13.46,13.57,13.46,13.54,3127117.0,13.46,13.57,13.46,13.54,3127117.0
2017-02-08 13:30:00,13.55,13.59,13.48,13.48,2901218.0,13.55,13.59,13.48,13.48,2901218.0
2017-02-08 14:00:00,13.49,13.58,13.46,13.56,2537721.0,13.49,13.58,13.46,13.56,2537721.0
2017-02-08 14:30:00,13.55,13.6,13.55,13.57,2377071.0,13.55,13.6,13.55,13.57,2377071.0
2017-02-08 15:00:00,13.56,13.59,13.51,13.57,2378980.0,13.56,13.59,13.51,13.57,2378980.0
2017-02-08 15:30:00,13.57,13.58,13.53,13.55,4834537.0,13.57,13.58,13.53,13.55,4834537.0
2017-02-09 09:30:00,13.78,13.89,13.58,13.8,11446848.0,13.78,13.89,13.58,13.8,11446848.0
2017-02-09 10:00:00,13.8,13.82,13.67,13.75,5552088.0,13.8,13.82,13.67,13.75,5552088.0
2017-02-09 10:30:00,13.75,13.78,13.7,13.77,3945187.0,13.75,13.78,13.7,13.77,3945187.0
2017-02-09 11:00:00,13.76,13.84,13.74,13.82,4604629.0,13.76,13.84,13.74,13.82,4604629.0
2017-02-09 11:30:00,13.82,13.87,13.81,13.83,3975669.0,13.82,13.87,13.81,13.83,3975669.0
2017-02-09 12:00:00,13.83,13.85,13.73,13.74,2933077.0,13.83,13.85,13.73,13.74,2933077.0
2017-02-09 12:30:00,13.75,13.78,13.63,13.71,4760179.0,13.75,13.78,13.63,13.71,4760179.0
2017-02-09 13:00:00,13.71,13.75,13.66,13.74,2856753.0,13.71,13.75,13.66,13.74,2856753.0
2017-02-09 13:30:00,13.73,13.74,13.66,13.68,2703581.0,13.73,13.74,13.66,13.68,2703581.0
2017-02-09 14:00:00,13.68,13.68,13.57,13.62,3620324.0,13.68,13.68,13.57,13.62,3620324.0
2017-02-09 14:30:00,13.62,13.63,13.47,13.52,6187108.0,13.62,13.63,13.47,13.52,6187108.0
2017-02-09 15:00:00,13.52,13.6,13.5,13.51,3991584.0,13.52,13.6,13.5,13.51,3991584.0
2017-02-09 15:30:00,13.52,13.53,13.4,13.42,10604134.0,13.52,13.53,13.4,13.42,10604134.0
2017-02-10 09:30:00,13.77,13.86,13.25,13.33,15618033.0,13.77,13.86,13.25,13.33,15618033.0
2017-02-10 10:00:00,13.33,13.42,13.25,13.34,6948301.0,13.33,13.42,13.25,13.34,6948301.0
2017-02-10 10:30:00,13.35,13.58,13.33,13.57,5649235.0,13.35,13.58,13.33,13.57,5649235.0
2017-02-10 11:00:00,13.57,13.57,13.46,13.5,2936152.0,13.57,13.57,13.46,13.5,2936152.0
2017-02-10 11:30:00,13.5,13.64,13.49,13.6,2862798.0,13.5,13.64,13.49,13.6,2862798.0
2017-02-10 12:00:00,13.61,13.61,13.52,13.56,2197586.0,13.61,13.61,13.52,13.56,2197586.0
2017-02-10 12:30:00,13.56,13.59,13.51,13.55,1701637.0,13.56,13.59,13.51,13.55,1701637.0
2017-02-10 13:00:00,13.55,13.6,13.52,13.57,1328987.0,13.55,13.6,13.52,13.57,1328987.0
2017-02-10 13:30:00,13.56,13.59,13.53,13.56,1332006.0,13.56,13.59,13.53,13.56,1332006.0
2017-02-10 14:00:00,13.55,13.6,13.53,13.6,1274960.0,13.55,13.6,13.53,13.6,1274960.0
2017-02-10 14:30:00,13.59,13.63,13.53,13.61,2402858.0,13.59,13.63,13.53,13.61,2402858.0
2017-02-10 15:00:00,13.61,13.67,13.59,13.62,3260950.0,13.61,13.67,13.59,13.62,3260950.0
2017-02-10 15:30:00,13.61,13.63,13.57,13.57,4158919.0,13.61,13.63,13.57,13.57,4158919.0
2017-02-13 09:30:00,13.7,13.95,13.68,13.76,10187773.0,13.7,13.95,13.68,13.76,10187773.0
2017-02-13 10:00:00,13.76,13.87,13.68,13.82,5548185.0,13.76,13.87,13.68,13.82,5548185.0
2017-02-13 10:30:00,13.82,13.82,13.65,13.74,4170501.0,13.82,13.82,13.65,13.74,4170501.0
2017-02-13 11:00:00,13.74,13.75,13.63,13.66,4125349.0,13.74,13.75,13.63,13.66,4125349.0
2017-02-13 11:30:00,13.66,13.66,13.53,13.54,4050475.0,13.66,13.66,13.53,13.54,4050475.0
2017-02-13 12:00:00,13.55,13.61,13.51,13.56,3026379.0,13.55,13.61,13.51,13.56,3026379.0
2017-02-13 12:30:00,13.55,13.64,13.5,13.58,2741952.0,13.55,13.64,13.5,13.58,2741952.0
2017-02-13 13:00:00,13.58,13.65,13.56,13.61,1896051.0,13.58,13.65,13.56,13.61,1896051.0
2017-02-13 13:30:00,13.61,13.61,13.5,13.53,2200902.0,13.61,13.61,13.5,13.53,2200902.0
2017-02-13 14:00:00,13.53,13.56,13.44,13.46,3603729.0,13.53,13.56,13.44,13.46,3603729.0
2017-02-13 14:30:00,13.46,13.48,13.38,13.47,2886324.0,13.46,13.48,13.38,13.47,2886324.0
2017-02-13 15:00:00,13.46,13.55,13.46,13.51,2450913.0,13.46,13.55,13.46,13.51,2450913.0
2017-02-13 15:30:00,13.51,13.53,13.45,13.49,4778719.0,13.51,13.53,13.45,13.49,4778719.0
2017-02-14 09:30:00,13.43,13.45,13.19,13.29,9591960.0,13.43,13.45,13.19,13.29,9591960.0
2017-02-14 10:00:00,13.28,13.48,13.26,13.47,5075879.0,13.28,13.48,13.26,13.47,5075879.0
2017-02-14 10:30:00,13.47,13.48,13.34,13.39,2663025.0,13.47,13.48,13.34,13.39,2663025.0
2017-02-14 11:00:00,13.39,13.42,13.34,13.42,1671399.0,13.39,13.42,13.34,13.42,1671399.0
2017-02-14 11:30:00,13.42,13.45,13.36,13.38,2256782.0,13.42,13.45,13.36,13.38,2256782.0
2017-02-14 12:00:00,13.38,13.44,13.37,13.39,1356782.0,13.38,13.44,13.37,13.39,1356782.0
2017-02-14 12:30:00,13.39,13.44,13.38,13.44,1301719.0,13.39,13.44,13.38,13.44,1301719.0
2017-02-14 13:00:00,13.44,13.49,13.42,13.42,1637873.0,13.44,13.49,13.42,13.42,1637873.0
2017-02-14 13:30:00,13.42,13.44,13.35,13.37,1749939.0,13.42,13.44,13.35,13.37,1749939.0
2017-02-14 14:00:00,13.37,13.39,13.3,13.32,1772250.0,13.37,13.39,13.3,13.32,1772250.0
2017-02-14 14:30:00,13.32,13.33,13.25,13.27,2251949.0,13.32,13.33,13.25,13.27,2251949.0
2017-02-14 15:00:00,13.27,13.3,13.26,13.28,1439251.0,13.27,13.3,13.26,13.28,1439251.0
2017-02-14 15:30:00,13.28,13.28,13.24,13.26,5115830.0,13.28,13.28,13.24,13.26,5115830.0
2017-02-15 09:30:00,13.2,13.44,13.19,13.24,6969262.0,13.2,13.44,13.19,13.24,6969262.0
2017-02-15 10:00:00,13.23,13.32,13.15,13.31,5129237.0,13.23,13.32,13.15,13.31,5129237.0
2017-02-15 10:30:00,13.32,13.32,13.19,13.29,2313154.0,13.32,13.32,13.19,13.29,2313154.0
2017-02-15 11:00:00,13.29,13.37,13.27,13.35,2578830.0,13.29,13.37,13.27,13.35,2578830.0
2017-02-15 11:30:00,13.34,13.36,13.25,13.28,1392329.0,13.34,13.36,13.25,13.28,1392329.0
2017-02-15 12:00:00,13.28,13.32,13.26,13.31,1154325.0,13.28,13.32,13.26,13.31,1154325.0
2017-02-15 12:30:00,13.31,13.31,13.28,13.3,723017.0,13.31,13.31,13.28,13.3,723017.0
2017-02-15 13:00:00,13.3,13.32,13.27,13.3,1209900.0,13.3,13.32,13.27,13.3,1209900.0
2017-02-15 13:30:00,13.3,13.36,13.28,13.34,1378117.0,13.3,13.36,13.28,13.34,1378117.0
2017-02-15 14:00:00,13.34,13.35,13.27,13.31,1635429.0,13.34,13.35,13.27,13.31,1635429.0
2017-02-15 14:30:00,13.31,13.32,13.28,13.3,921988.0,13.31,13.32,13.28,13.3,921988.0
2017-02-15 15:00:00,13.31,13.32,13.28,13.29,1310232.0,13.31,13.32,13.28,13.29,1310232.0
2017-02-15 15:30:00,13.29,13.34,13.28,13.29,4007794.0,13.29,13.34,13.28,13.29,4007794.0
2017-02-16 09:30:00,13.25,13.35,13.18,13.19,6401295.0,13.25,13.35,13.18,13.19,6401295.0
2017-02-16 10:00:00,13.19,13.25,13.13,13.17,3911637.0,13.19,13.25,13.13,13.17,3911637.0
2017-02-16 10:30:00,13.16,13.17,13.02,13.1,5920682.0,13.16,13.17,13.02,13.1,5920682.0
2017-02-16 11:00:00,13.1,13.1,12.93,13.02,6196380.0,13.1,13.1,12.93,13.02,6196380.0
2017-02-16 11:30:00,13.02,13.03,12.9,12.9,3268249.0,13.02,13.03,12.9,12.9,3268249.0
2017-02-16 12:00:00,12.9,12.94,12.84,12.92,3722263.0,12.9,12.94,12.84,12.92,3722263.0
2017-02-16 12:30:00,12.91,13.04,12.9,12.96,3786715.0,12.91,13.04,12.9,12.96,3786715.0
2017-02-16 13:00:00,12.96,13.0,12.94,12.95,1696988.0,12.96,13.0,12.94,12.95,1696988.0
2017-02-16 13:30:00,12.96,13.01,12.92,12.98,2205704.0,12.96,13.01,12.92,12.98,2205704.0
2017-02-16 14:00:00,12.98,13.0,12.9,12.92,1803838.0,12.98,13.0,12.9,12.92,1803838.0
2017-02-16 14:30:00,12.92,12.93,12.88,12.89,2002067.0,12.92,12.93,12.88,12.89,2002067.0
2017-02-16 15:00:00,12.9,12.98,12.89,12.96,2228369.0,12.9,12.98,12.89,12.96,2228369.0
2017-02-16 15:30:00,12.96,13.02,12.95,12.97,7071423.0,12.96,13.02,12.95,12.97,7071423.0
2017-02-17 09:30:00,12.76,12.83,12.6,12.77,9313471.0,12.76,12.83,12.6,12.77,9313471.0
2017-02-17 10:00:00,12.77,12.96,12.71,12.92,4677891.0,12.77,12.96,12.71,12.92,4677891.0
2017-02-17 10:30:00,12.92,13.0,12.85,12.89,3720817.0,12.92,13.0,12.85,12.89,3720817.0
2017-02-17 11:00:00,12.89,12.97,12.88,12.96,1706895.0,12.89,12.97,12.88,12.96,1706895.0
2017-02-17 11:30:00,12.96,13.07,12.95,13.06,2995847.0,12.96,13.07,12.95,13.06,2995847.0
2017-02-17 12:00:00,13.06,13.13,13.04,13.06,2350556.0,13.06,13.13,13.04,13.06,2350556.0
2017-02-17 12:30:00,13.06,13.09,12.98,13.08,2037895.0,13.06,13.09,12.98,13.08,2037895.0
2017-02-17 13:00:00,13.08,13.09,13.02,13.07,1191321.0,13.08,13.09,13.02,13.07,1191321.0
2017-02-17 13:30:00,13.08,13.11,13.06,13.08,1412491.0,13.08,13.11,13.06,13.08,1412491.0
2017-02-17 14:00:00,13.09,13.11,13.05,13.08,952884.0,13.09,13.11,13.05,13.08,952884.0
2017-02-17 14:30:00,13.08,13.14,13.06,13.12,1577549.0,13.08,13.14,13.06,13.12,1577549.0
2017-02-17 15:00:00,13.12,13.13,13.08,13.11,1126751.0,13.12,13.13,13.08,13.11,1126751.0
2017-02-17 15:30:00,13.11,13.13,13.07,13.13,4192843.0,13.11,13.13,13.07,13.13,4192843.0
2017-02-21 09:30:00,13.41,13.78,13.4,13.61,12179809.0,13.41,13.78,13.4,13.61,12179809.0
2017-02-21 10:00:00,13.61,13.7,13.61,13.61,4195984.0,13.61,13.7,13.61,13.61,4195984.0
2017-02-21 10:30:00,13.62,13.74,13.57,13.72,5003445.0,13.62,13.74,13.57,13.72,5003445.0
2017-02-21 11:00:00,13.72,13.78,13.7,13.76,4422980.0,13.72,13.78,13.7,13.76,4422980.0
2017-02-21 11:30:00,13.76,13.97,13.75,13.95,7823746.0,13.76,13.97,13.75,13.95,7823746.0
2017-02-21 12:00:00,13.96,13.98,13.86,13.94,4181646.0,13.96,13.98,13.86,13.94,4181646.0
2017-02-21 12:30:00,13.95,14.0,13.93,13.98,3797843.0,13.95,14.0,13.93,13.98,3797843.0
2017-02-21 13:00:00,13.97,13.99,13.89,13.97,3332053.0,13.97,13.99,13.89,13.97,3332053.0
2017-02-21 13:30:00,13.98,14.1,13.97,14.04,5959375.0,13.98,14.1,13.97,14.04,5959375.0
2017-02-21 14:00:00,14.04,14.05,13.94,14.0,2896322.0,14.04,14.05,13.94,14.0,2896322.0
2017-02-21 14:30:00,13.99,14.0,13.98,13.98,1509304.0,13.99,14.0,13.98,13.98,1509304.0
2017-02-21 15:00:00,13.99,13.99,13.9,13.93,2041506.0,13.99,13.99,13.9,13.93,2041506.0
2017-02-21 15:30:00,13.93,14.01,13.92,13.99,6294257.0,13.93,14.01,13.92,13.99,6294257.0
2017-02-22 09:30:00,14.31,14.5,14.13,14.28,18063867.0,14.31,14.5,14.13,14.28,18063867.0
2017-02-22 10:00:00,14.28,14.3,14.06,14.08,8637053.0,14.28,14.3,14.06,14.08,8637053.0
2017-02-22 10:30:00,14.09,14.17,14.04,14.11,5131990.0,14.09,14.17,14.04,14.11,5131990.0
2017-02-22 11:00:00,14.1,14.19,14.06,14.19,3945221.0,14.1,14.19,14.06,14.19,3945221.0
2017-02-22 11:30:00,14.19,14.3,14.17,14.25,4110459.0,14.19,14.3,14.17,14.25,4110459.0
2017-02-22 12:00:00,14.25,14.39,14.25,14.38,4598544.0,14.25,14.39,14.25,14.38,4598544.0
2017-02-22 12:30:00,14.38,14.4,14.27,14.29,3454601.0,14.38,14.4,14.27,14.29,3454601.0
2017-02-22 13:00:00,14.29,14.4,14.27,14.4,2738790.0,14.29,14.4,14.27,14.4,2738790.0
2017-02-22 13:30:00,14.4,14.41,14.27,14.31,2858777.0,14.4,14.41,14.27,14.31,2858777.0
2017-02-22 14:00:00,14.3,14.34,14.26,14.3,1921880.0,14.3,14.34,14.26,14.3,1921880.0
2017-02-22 14:30:00,14.3,14.31,14.17,14.19,2919281.0,14.3,14.31,14.17,14.19,2919281.0
2017-02-22 15:00:00,14.2,14.27,14.17,14.26,3811791.0,14.2,14.27,14.17,14.26,3811791.0
2017-02-22 15:30:00,14.26,14.29,14.23,14.29,4854893.0,14.26,14.29,14.23,14.29,4854893.0
2017-02-23 09:30:00,14.2,14.37,13.93,14.05,15409379.0,14.2,14.37,13.93,14.05,15409379.0
2017-02-23 10:00:00,14.06,14.08,13.82,13.97,9865273.0,14.06,14.08,13.82,13.97,9865273.0
2017-02-23 10:30:00,13.96,14.11,13.88,13.9,6369889.0,13.96,14.11,13.88,13.9,6369889.0
2017-02-23 11:00:00,13.9,13.95,13.85,13.93,4465653.0,13.9,13.95,13.85,13.93,4465653.0
2017-02-23 11:30:00,13.92,14.1,13.92,14.05,4378462.0,13.92,14.1,13.92,14.05,4378462.0
2017-02-23 12:00:00,14.06,14.28,14.04,14.25,5814405.0,14.06,14.28,14.04,14.25,5814405.0
2017-02-23 12:30:00,14.25,14.36,14.25,14.32,5263113.0,14.25,14.36,14.25,14.32,5263113.0
2017-02-23 13:00:00,14.32,14.44,14.3,14.34,6252566.0,14.32,14.44,14.3,14.34,6252566.0
2017-02-23 13:30:00,14.34,14.45,14.33,14.42,4393524.0,14.34,14.45,14.33,14.42,4393524.0
2017-02-23 14:00:00,14.42,14.45,14.34,14.35,3084724.0,14.42,14.45,14.34,14.35,3084724.0
2017-02-23 14:30:00,14.36,14.39,14.3,14.34,2441834.0,14.36,14.39,14.3,14.34,2441834.0
2017-02-23 15:00:00,14.34,14.35,14.26,14.33,2972995.0,14.34,14.35,14.26,14.33,2972995.0
2017-02-23 15:30:00,14.34,14.34,14.26,14.31,5260298.0,14.34,14.34,14.26,14.31,5260298.0
2017-02-24 09:30:00,13.99,14.22,13.86,14.11,11244026.0,13.99,14.22,13.86,14.11,11244026.0
2017-02-24 10:00:00,14.12,14.18,13.96,14.14,6173999.0,14.12,14.18,13.96,14.14,6173999.0
2017-02-24 10:30:00,14.14,14.32,14.12,14.23,4771230.0,14.14,14.32,14.12,14.23,4771230.0
2017-02-24 11:00:00,14.23,14.28,14.18,14.23,2068888.0,14.23,14.28,14.18,14.23,2068888.0
2017-02-24 11:30:00,14.23,14.25,14.12,14.15,2103282.0,14.23,14.25,14.12,14.15,2103282.0
2017-02-24 12:00:00,14.16,14.25,14.14,14.23,2177341.0,14.16,14.25,14.14,14.23,2177341.0
2017-02-24 12:30:00,14.23,14.25,14.18,14.2,1022221.0,14.23,14.25,14.18,14.2,1022221.0
2017-02-24 13:00:00,14.21,14.22,14.14,14.17,1658200.0,14.21,14.22,14.14,14.17,1658200.0
2017-02-24 13:30:00,14.17,14.19,14.13,14.19,1173423.0,14.17,14.19,14.13,14.19,1173423.0
2017-02-24 14:00:00,14.19,14.19,14.13,14.15,1683680.0,14.19,14.19,14.13,14.15,1683680.0
2017-02-24 14:30:00,14.15,14.16,14.08,14.12,2238411.0,14.15,14.16,14.08,14.12,2238411.0
2017-02-24 15:00:00,14.12,14.14,14.07,14.09,1582716.0,14.12,14.14,14.07,14.09,1582716.0
2017-02-24 15:30:00,14.09,14.17,14.06,14.12,5482893.0,14.09,14.17,14.06,14.12,5482893.0
2017-02-27 09:30:00,14.27,14.69,14.27,14.64,16452169.0,14.27,14.69,14.27,14.64,16452169.0
2017-02-27 10:00:00,14.64,14.95,14.57,14.92,9769532.0,14.64,14.95,14.57,14.92,9769532.0
2017-02-27 10:30:00,14.92,15.0,14.81,14.82,9608129.0,14.92,15.0,14.81,14.82,9608129.0
2017-02-27 11:00:00,14.83,14.97,14.82,14.93,4925595.0,14.83,14.97,14.82,14.93,4925595.0
2017-02-27 11:30:00,14.94,14.99,14.9,14.98,4237704.0,14.94,14.99,14.9,14.98,4237704.0
2017-02-27 12:00:00,14.98,15.21,14.96,15.18,9438202.0,14.98,15.21,14.96,15.18,9438202.0
2017-02-27 12:30:00,15.18,15.35,15.16,15.26,9132764.0,15.18,15.35,15.16,15.26,9132764.0
2017-02-27 13:00:00,15.26,15.29,15.15,15.27,5865876.0,15.26,15.29,15.15,15.27,5865876.0
2017-02-27 13:30:00,15.28,15.29,15.21,15.25,2573969.0,15.28,15.29,15.21,15.25,2573969.0
2017-02-27 14:00:00,15.25,15.28,15.15,15.19,4036590.0,15.25,15.28,15.15,15.19,4036590.0
2017-02-27 14:30:00,15.19,15.24,15.16,15.21,2160025.0,15.19,15.24,15.16,15.21,2160025.0
2017-02-27 15:00:00,15.21,15.21,15.08,15.16,4565208.0,15.21,15.21,15.08,15.16,4565208.0
2017-02-27 15:30:00,15.16,15.23,15.09,15.2,8658441.0,15.16,15.23,15.09,15.2,8658441.0
2017-02-28 09:30:00,15.45,15.55,14.88,15.03,23910117.0,15.45,15.55,14.88,15.03,23910117.0
2017-02-28 10:00:00,15.03,15.11,14.94,14.99,7615146.0,15.03,15.11,14.94,14.99,7615146.0
2017-02-28 10:30:00,15.0,15.04,14.91,15.0,6118542.0,15.0,15.04,14.91,15.0,6118542.0
2017-02-28 11:00:00,15.0,15.01,14.83,14.89,6834500.0,15.0,15.01,14.83,14.89,6834500.0
2017-02-28 11:30:00,14.88,14.89,14.65,14.65,7364026.0,14.88,14.89,14.65,14.65,7364026.0
2017-02-28 12:00:00,14.65,14.74,14.42,14.46,10159145.0,14.65,14.74,14.42,14.46,10159145.0
2017-02-28 12:30:00,14.46,14.67,14.43,14.54,10926130.0,14.46,14.67,14.43,14.54,10926130.0
2017-02-28 13:00:00,14.53,14.63,14.49,14.52,4994213.0,14.53,14.63,14.49,14.52,4994213.0
2017-02-28 13:30:00,14.52,14.55,14.4,14.52,5478365.0,14.52,14.55,14.4,14.52,5478365.0
2017-02-28 14:00:00,14.52,14.54,14.44,14.49,4127124.0,14.52,14.54,14.44,14.49,4127124.0
2017-02-28 14:30:00,14.49,14.59,14.42,14.54,4888342.0,14.49,14.59,14.42,14.54,4888342.0
2017-02-28 15:00:00,14.55,14.58,14.51,14.52,4154745.0,14.55,14.58,14.51,14.52,4154745.0
2017-02-28 15:30:00,14.52,14.52,14.35,14.46,12782609.0,14.52,14.52,14.35,14.46,12782609.0
2017-03-01 09:30:00,15.08,15.09,14.56,14.64,19429129.0,15.08,15.09,14.56,14.64,19429129.0
2017-03-01 10:00:00,14.65,14.78,14.52,14.53,8057842.0,14.65,14.78,14.52,14.53,8057842.0
2017-03-01 10:30:00,14.52,14.65,14.52,14.61,5280379.0,14.52,14.65,14.52,14.61,5280379.0
2017-03-01 11:00:00,14.61,14.82,14.58,14.82,5535464.0,14.61,14.82,14.58,14.82,5535464.0
2017-03-01 11:30:00,14.82,14.82,14.75,14.76,3436397.0,14.82,14.82,14.75,14.76,3436397.0
2017-03-01 12:00:00,14.76,14.84,14.75,14.79,2857788.0,14.76,14.84,14.75,14.79,2857788.0
2017-03-01 12:30:00,14.79,14.8,14.72,14.79,2145665.0,14.79,14.8,14.72,14.79,2145665.0
2017-03-01 13:00:00,14.79,14.79,14.73,14.77,1474211.0,14.79,14.79,14.73,14.77,1474211.0
2017-03-01 13:30:00,14.77,14.86,14.75,14.79,3236840.0,14.77,14.86,14.75,14.79,3236840.0
2017-03-01 14:00:00,14.79,14.82,14.77,14.82,1625102.0,14.79,14.82,14.77,14.82,1625102.0
2017-03-01 14:30:00,14.82,14.82,14.79,14.82,1256110.0,14.82,14.82,14.79,14.82,1256110.0
2017-03-01 15:00:00,14.82,14.88,14.78,14.86,4679580.0,14.82,14.88,14.78,14.86,4679580.0
2017-03-01 15:30:00,14.87,14.98,14.84,14.96,8232450.0,14.87,14.98,14.84,14.96,8232450.0
2017-03-02 09:30:00,14.59,14.78,14.36,14.62,15603586.0,14.59,14.78,14.36,14.62,15603586.0
2017-03-02 10:00:00,14.62,14.75,14.5,14.52,6332398.0,14.62,14.75,14.5,14.52,6332398.0
2017-03-02 10:30:00,14.51,14.52,14.18,14.2,12303459.0,14.51,14.52,14.18,14.2,12303459.0
2017-03-02 11:00:00,14.21,14.27,14.02,14.27,11282283.0,14.21,14.27,14.02,14.27,11282283.0
2017-03-02 11:30:00,14.26,14.38,14.25,14.37,5981300.0,14.26,14.38,14.25,14.37,5981300.0
2017-03-02 12:00:00,14.36,14.48,14.31,14.38,5153100.0,14.36,14.48,14.31,14.38,5153100.0
2017-03-02 12:30:00,14.38,14.47,14.36,14.4,3153907.0,14.38,14.47,14.36,14.4,3153907.0
2017-03-02 13:00:00,14.41,14.46,14.14,14.2,6683466.0,14.41,14.46,14.14,14.2,6683466.0
2017-03-02 13:30:00,14.2,14.21,14.05,14.15,5667787.0,14.2,14.21,14.05,14.15,5667787.0
2017-03-02 14:00:00,14.16,14.23,14.06,14.09,3845685.0,14.16,14.23,14.06,14.09,3845685.0
2017-03-02 14:30:00,14.08,14.18,14.08,14.13,3063226.0,14.08,14.18,14.08,14.13,3063226.0
2017-03-02 15:00:00,14.13,14.15,14.05,14.07,3794678.0,14.13,14.15,14.05,14.07,3794678.0
2017-03-02 15:30:00,14.07,14.08,13.87,13.89,14779699.0,14.07,14.08,13.87,13.89,14779699.0
2017-03-03 09:30:00,13.55,13.58,12.79,12.96,45613748.0,13.55,13.58,12.79,12.96,45613748.0
2017-03-03 10:00:00,12.96,13.26,12.95,13.21,24310091.0,12.96,13.26,12.95,13.21,24310091.0
2017-03-03 10:30:00,13.21,13.21,12.95,13.06,11019143.0,13.21,13.21,12.95,13.06,11019143.0
2017-03-03 11:00:00,13.05,13.32,13.03,13.32,11170624.0,13.05,13.32,13.03,13.32,11170624.0
2017-03-03 11:30:00,13.31,13.4,13.17,13.23,9965019.0,13.31,13.4,13.17,13.23,9965019.0
2017-03-03 12:00:00,13.23,13.24,13.07,13.1,6160014.0,13.23,13.24,13.07,13.1,6160014.0
2017-03-03 12:30:00,13.1,13.15,13.0,13.04,5577920.0,13.1,13.15,13.0,13.04,5577920.0
2017-03-03 13:00:00,13.04,13.07,12.99,13.06,4539995.0,13.04,13.07,12.99,13.06,4539995.0
2017-03-03 13:30:00,13.06,13.09,13.04,13.06,3445613.0,13.06,13.09,13.04,13.06,3445613.0
2017-03-03 14:00:00,13.07,13.12,12.97,12.97,5254390.0,13.07,13.12,12.97,12.97,5254390.0
2017-03-03 14:30:00,12.97,13.07,12.92,13.07,5583697.0,12.97,13.07,12.92,13.07,5583697.0
2017-03-03 15:00:00,13.07,13.1,13.02,13.03,4042406.0,13.07,13.1,13.02,13.03,4042406.0
2017-03-03 15:30:00,13.03,13.07,13.0,13.03,11276448.0,13.03,13.07,13.0,13.03,11276448.0
2017-03-06 09:30:00,13.01,13.34,12.78,12.89,23089273.0,13.01,13.34,12.78,12.89,23089273.0
2017-03-06 10:00:00,12.88,13.06,12.88,12.99,9075820.0,12.88,13.06,12.88,12.99,9075820.0
2017-03-06 10:30:00,12.99,12.99,12.75,12.8,5701371.0,12.99,12.99,12.75,12.8,5701371.0
2017-03-06 11:00:00,12.79,12.83,12.55,12.57,8951901.0,12.79,12.83,12.55,12.57,8951901.0
2017-03-06 11:30:00,12.57,12.59,12.41,12.46,10403061.0,12.57,12.59,12.41,12.46,10403061.0
2017-03-06 12:00:00,12.46,12.53,12.38,12.53,6177806.0,12.46,12.53,12.38,12.53,6177806.0
2017-03-06 12:30:00,12.53,12.66,12.5,12.63,5207699.0,12.53,12.66,12.5,12.63,5207699.0
2017-03-06 13:00:00,12.63,12.73,12.61,12.7,4747020.0,12.63,12.73,12.61,12.7,4747020.0
2017-03-06 13:30:00,12.7,12.86,12.69,12.86,8206777.0,12.7,12.86,12.69,12.86,8206777.0
2017-03-06 14:00:00,12.85,12.91,12.8,12.82,4927500.0,12.85,12.91,12.8,12.82,4927500.0
2017-03-06 14:30:00,12.83,12.95,12.8,12.84,4799764.0,12.83,12.95,12.8,12.84,4799764.0
2017-03-06 15:00:00,12.84,13.0,12.82,12.96,6519359.0,12.84,13.0,12.82,12.96,6519359.0
2017-03-06 15:30:00,12.96,13.1,12.92,13.04,13556310.0,12.96,13.1,12.92,13.04,13556310.0
2017-03-07 09:30:00,13.07,13.13,12.79,12.94,12305809.0,13.07,13.13,12.79,12.94,12305809.0
2017-03-07 10:00:00,12.93,13.27,12.91,13.24,12474138.0,12.93,13.27,12.91,13.24,12474138.0
2017-03-07 10:30:00,13.24,13.35,13.16,13.27,9778457.0,13.24,13.35,13.16,13.27,9778457.0
2017-03-07 11:00:00,13.27,13.3,13.15,13.19,4757053.0,13.27,13.3,13.15,13.19,4757053.0
2017-03-07 11:30:00,13.2,13.24,13.13,13.23,3423221.0,13.2,13.24,13.13,13.23,3423221.0
2017-03-07 12:00:00,13.23,13.35,13.18,13.29,4873345.0,13.23,13.35,13.18,13.29,4873345.0
2017-03-07 12:30:00,13.3,13.37,13.26,13.28,3605768.0,13.3,13.37,13.26,13.28,3605768.0
2017-03-07 13:00:00,13.28,13.35,13.26,13.29,2940348.0,13.28,13.35,13.26,13.29,2940348.0
2017-03-07 13:30:00,13.29,13.29,13.21,13.23,2378248.0,13.29,13.29,13.21,13.23,2378248.0
2017-03-07 14:00:00,13.23,13.23,13.09,13.11,3694426.0,13.23,13.23,13.09,13.11,3694426.0
2017-03-07 14:30:00,13.12,13.16,13.05,13.16,3167577.0,13.12,13.16,13.05,13.16,3167577.0
2017-03-07 15:00:00,13.16,13.18,13.07,13.09,2851349.0,13.16,13.18,13.07,13.09,2851349.0
2017-03-07 15:30:00,13.08,13.09,13.01,13.05,5935645.0,13.08,13.09,13.01,13.05,5935645.0
2017-03-08 09:30:00,13.25,13.55,13.21,13.38,18324061.0,13.25,13.55,13.21,13.38,18324061.0
2017-03-08 10:00:00,13.38,13.45,13.28,13.4,8170858.0,13.38,13.45,13.28,13.4,8170858.0
2017-03-08 10:30:00,13.4,13.43,13.3,13.36,2984695.0,13.4,13.43,13.3,13.36,2984695.0
2017-03-08 11:00:00,13.36,13.43,13.33,13.34,3151824.0,13.36,13.43,13.33,13.34,3151824.0
2017-03-08 11:30:00,13.33,13.36,13.22,13.24,4152315.0,13.33,13.36,13.22,13.24,4152315.0
2017-03-08 12:00:00,13.25,13.33,13.2,13.3,4015552.0,13.25,13.33,13.2,13.3,4015552.0
2017-03-08 12:30:00,13.29,13.36,13.27,13.3,2985930.0,13.29,13.36,13.27,13.3,2985930.0
2017-03-08 13:00:00,13.29,13.37,13.28,13.36,2529070.0,13.29,13.37,13.28,13.36,2529070.0
2017-03-08 13:30:00,13.36,13.45,13.35,13.38,3615743.0,13.36,13.45,13.35,13.38,3615743.0
2017-03-08 14:00:00,13.39,13.4,13.26,13.28,2984801.0,13.39,13.4,13.26,13.28,2984801.0
2017-03-08 14:30:00,13.28,13.33,13.16,13.18,4046964.0,13.28,13.33,13.16,13.18,4046964.0
2017-03-08 15:00:00,13.18,13.24,13.15,13.17,3704990.0,13.18,13.24,13.15,13.17,3704990.0
2017-03-08 15:30:00,13.17,13.22,13.1,13.22,6919716.0,13.17,13.22,13.1,13.22,6919716.0
2017-03-09 09:30:00,13.45,13.45,13.11,13.21,11485345.0,13.45,13.45,13.11,13.21,11485345.0
2017-03-09 10:00:00,13.22,13.31,13.2,13.24,4311925.0,13.22,13.31,13.2,13.24,4311925.0
2017-03-09 10:30:00,13.25,13.28,13.18,13.21,2470778.0,13.25,13.28,13.18,13.21,2470778.0
2017-03-09 11:00:00,13.22,13.28,13.21,13.25,1570782.0,13.22,13.28,13.21,13.25,1570782.0
2017-03-09 11:30:00,13.25,13.28,13.23,13.24,1200905.0,13.25,13.28,13.23,13.24,1200905.0
2017-03-09 12:00:00,13.24,13.3,13.23,13.28,1403356.0,13.24,13.3,13.23,13.28,1403356.0
2017-03-09 12:30:00,13.28,13.38,13.27,13.33,3086621.0,13.28,13.38,13.27,13.33,3086621.0
2017-03-09 13:00:00,13.33,13.36,13.28,13.3,1187165.0,13.33,13.36,13.28,13.3,1187165.0
2017-03-09 13:30:00,13.29,13.31,13.25,13.25,1675238.0,13.29,13.31,13.25,13.25,1675238.0
2017-03-09 14:00:00,13.25,13.26,13.15,13.22,2861808.0,13.25,13.26,13.15,13.22,2861808.0
2017-03-09 14:30:00,13.21,13.24,13.16,13.23,1868875.0,13.21,13.24,13.16,13.23,1868875.0
2017-03-09 15:00:00,13.23,13.29,13.22,13.29,2151863.0,13.23,13.29,13.22,13.29,2151863.0
2017-03-09 15:30:00,13.29,13.35,13.27,13.33,6564992.0,13.29,13.35,13.27,13.33,6564992.0
2017-03-10 09:30:00,13.5,13.78,13.45,13.6,13693279.0,13.5,13.78,13.45,13.6,13693279.0
2017-03-10 10:00:00,13.61,13.63,13.5,13.57,4334951.0,13.61,13.63,13.5,13.57,4334951.0
2017-03-10 10:30:00,13.57,13.6,13.49,13.59,3891619.0,13.57,13.6,13.49,13.59,3891619.0
2017-03-10 11:00:00,13.59,13.62,13.53,13.61,2351996.0,13.59,13.62,13.53,13.61,2351996.0
2017-03-10 11:30:00,13.6,13.7,13.57,13.65,3452815.0,13.6,13.7,13.57,13.65,3452815.0
2017-03-10 12:00:00,13.64,13.7,13.61,13.7,2370739.0,13.64,13.7,13.61,13.7,2370739.0
2017-03-10 12:30:00,13.7,13.7,13.62,13.7,2567504.0,13.7,13.7,13.62,13.7,2567504.0
2017-03-10 13:00:00,13.7,13.75,13.66,13.69,4279932.0,13.7,13.75,13.66,13.69,4279932.0
2017-03-10 13:30:00,13.7,13.76,13.66,13.74,3686818.0,13.7,13.76,13.66,13.74,3686818.0
2017-03-10 14:00:00,13.73,13.92,13.71,13.85,5400278.0,13.73,13.92,13.71,13.85,5400278.0
2017-03-10 14:30:00,13.85,13.88,13.76,13.79,3415015.0,13.85,13.88,13.76,13.79,3415015.0
2017-03-10 15:00:00,13.8,13.83,13.77,13.83,2900814.0,13.8,13.83,13.77,13.83,2900814.0
2017-03-10 15:30:00,13.83,13.93,13.81,13.9,7293881.0,13.83,13.93,13.81,13.9,7293881.0
2017-03-13 09:30:00,14.46,14.68,14.18,14.27,20240560.0,14.46,14.68,14.18,14.27,20240560.0
2017-03-13 10:00:00,14.27,14.34,14.21,14.33,7343443.0,14.27,14.34,14.21,14.33,7343443.0
2017-03-13 10:30:00,14.33,14.44,14.3,14.43,7051472.0,14.33,14.44,14.3,14.43,7051472.0
2017-03-13 11:00:00,14.42,14.52,14.39,14.46,5022580.0,14.42,14.52,14.39,14.46,5022580.0
2017-03-13 11:30:00,14.46,14.46,14.36,14.39,3106253.0,14.46,14.46,14.36,14.39,3106253.0
2017-03-13 12:00:00,14.39,14.43,14.34,14.43,2678368.0,14.39,14.43,14.34,14.43,2678368.0
2017-03-13 12:30:00,14.43,14.48,14.4,14.44,2858992.0,14.43,14.48,14.4,14.44,2858992.0
2017-03-13 13:00:00,14.43,14.46,14.39,14.4,2289713.0,14.43,14.46,14.39,14.4,2289713.0
2017-03-13 13:30:00,14.41,14.41,14.36,14.38,1782597.0,14.41,14.41,14.36,14.38,1782597.0
2017-03-13 14:00:00,14.38,14.38,14.34,14.35,1952101.0,14.38,14.38,14.34,14.35,1952101.0
2017-03-13 14:30:00,14.36,14.4,14.31,14.33,2225408.0,14.36,14.4,14.31,14.33,2225408.0
2017-03-13 15:00:00,14.33,14.36,14.27,14.28,3361087.0,14.33,14.36,14.27,14.28,3361087.0
2017-03-13 15:30:00,14.28,14.29,14.22,14.27,7321211.0,14.28,14.29,14.22,14.27,7321211.0
2017-03-14 09:30:00,14.0,14.04,13.65,13.7,11680527.0,14.0,14.04,13.65,13.7,11680527.0
2017-03-14 10:00:00,13.7,13.86,13.64,13.8,5954380.0,13.7,13.86,13.64,13.8,5954380.0
2017-03-14 10:30:00,13.8,13.81,13.69,13.74,4477962.0,13.8,13.81,13.69,13.74,4477962.0
2017-03-14 11:00:00,13.74,13.78,13.66,13.73,3537724.0,13.74,13.78,13.66,13.73,3537724.0
2017-03-14 11:30:00,13.74,13.84,13.71,13.83,2885301.0,13.74,13.84,13.71,13.83,2885301.0
2017-03-14 12:00:00,13.83,13.94,13.81,13.94,3429714.0,13.83,13.94,13.81,13.94,3429714.0
2017-03-14 12:30:00,13.94,13.95,13.87,13.91,1992351.0,13.94,13.95,13.87,13.91,1992351.0
2017-03-14 13:00:00,13.91,14.12,13.9,14.09,3802646.0,13.91,14.12,13.9,14.09,3802646.0
2017-03-14 13:30:00,14.09,14.15,14.04,14.09,3272970.0,14.09,14.15,14.04,14.09,3272970.0
2017-03-14 14:00:00,14.09,14.09,14.01,14.05,1659509.0,14.09,14.09,14.01,14.05,1659509.0
2017-03-14 14:30:00,14.04,14.09,14.0,14.0,1625415.0,14.04,14.09,14.0,14.0,1625415.0
2017-03-14 15:00:00,14.01,14.09,14.0,14.09,1816606.0,14.01,14.09,14.0,14.09,1816606.0
2017-03-14 15:30:00,14.09,14.11,14.07,14.09,3997361.0,14.09,14.11,14.07,14.09,3997361.0
2017-03-15 09:30:00,14.03,14.06,13.75,13.79,8430349.0,14.03,14.06,13.75,13.79,8430349.0
2017-03-15 10:00:00,13.79,13.82,13.62,13.77,9246391.0,13.79,13.82,13.62,13.77,9246391.0
2017-03-15 10:30:00,13.77,13.87,13.72,13.87,3574770.0,13.77,13.87,13.72,13.87,3574770.0
2017-03-15 11:00:00,13.87,13.88,13.77,13.81,3454002.0,13.87,13.88,13.77,13.81,3454002.0
2017-03-15 11:30:00,13.81,13.88,13.76,13.85,2403811.0,13.81,13.88,13.76,13.85,2403811.0
2017-03-15 12:00:00,13.86,13.96,13.84,13.91,2614245.0,13.86,13.96,13.84,13.91,2614245.0
2017-03-15 12:30:00,13.91,13.95,13.88,13.89,1984491.0,13.91,13.95,13.88,13.89,1984491.0
2017-03-15 13:00:00,13.88,13.92,13.85,13.88,1703695.0,13.88,13.92,13.85,13.88,1703695.0
2017-03-15 13:30:00,13.88,13.9,13.83,13.86,1305351.0,13.88,13.9,13.83,13.86,1305351.0
2017-03-15 14:00:00,13.85,14.05,13.85,14.03,5614627.0,13.85,14.05,13.85,14.03,5614627.0
2017-03-15 14:30:00,14.03,14.05,13.93,13.96,3718958.0,14.03,14.05,13.93,13.96,3718958.0
2017-03-15 15:00:00,13.96,13.99,13.91,13.98,2584140.0,13.96,13.99,13.91,13.98,2584140.0
2017-03-15 15:30:00,13.98,14.05,13.97,13.99,5564782.0,13.98,14.05,13.97,13.99,5564782.0
2017-03-16 09:30:00,13.79,13.88,13.65,13.76,10162462.0,13.79,13.88,13.65,13.76,10162462.0
2017-03-16 10:00:00,13.75,13.82,13.67,13.76,7073857.0,13.75,13.82,13.67,13.76,7073857.0
2017-03-16 10:30:00,13.76,13.79,13.7,13.76,2403596.0,13.76,13.79,13.7,13.76,2403596.0
2017-03-16 11:00:00,13.76,13.77,13.68,13.69,2956575.0,13.76,13.77,13.68,13.69,2956575.0
2017-03-16 11:30:00,13.7,13.77,13.65,13.76,3024423.0,13.7,13.77,13.65,13.76,3024423.0
2017-03-16 12:00:00,13.76,13.77,13.65,13.74,1461600.0,13.76,13.77,13.65,13.74,1461600.0
2017-03-16 12:30:00,13.74,13.77,13.72,13.74,1145157.0,13.74,13.77,13.72,13.74,1145157.0
2017-03-16 13:00:00,13.74,13.74,13.68,13.71,1733093.0,13.74,13.74,13.68,13.71,1733093.0
2017-03-16 13:30:00,13.71,13.75,13.68,13.71,1648091.0,13.71,13.75,13.68,13.71,1648091.0
2017-03-16 14:00:00,13.71,13.75,13.71,13.74,909900.0,13.71,13.75,13.71,13.74,909900.0
2017-03-16 14:30:00,13.74,13.75,13.68,13.72,2102967.0,13.74,13.75,13.68,13.72,2102967.0
2017-03-16 15:00:00,13.73,13.73,13.67,13.68,1867678.0,13.73,13.73,13.67,13.68,1867678.0
2017-03-16 15:30:00,13.68,13.7,13.65,13.65,5149245.0,13.68,13.7,13.65,13.65,5149245.0
2017-03-17 09:30:00,13.7,13.74,13.51,13.64,9190636.0,13.7,13.74,13.51,13.64,9190636.0
2017-03-17 10:00:00,13.64,13.73,13.62,13.68,2748787.0,13.64,13.73,13.62,13.68,2748787.0
2017-03-17 10:30:00,13.69,13.73,13.64,13.69,2365301.0,13.69,13.73,13.64,13.69,2365301.0
2017-03-17 11:00:00,13.69,13.69,13.59,13.61,2592377.0,13.69,13.69,13.59,13.61,2592377.0
2017-03-17 11:30:00,13.61,13.61,13.55,13.55,2083782.0,13.61,13.61,13.55,13.55,2083782.0
2017-03-17 12:00:00,13.55,13.56,13.43,13.5,5219582.0,13.55,13.56,13.43,13.5,5219582.0
2017-03-17 12:30:00,13.5,13.51,13.38,13.4,4418319.0,13.5,13.51,13.38,13.4,4418319.0
2017-03-17 13:00:00,13.4,13.44,13.37,13.39,3366622.0,13.4,13.44,13.37,13.39,3366622.0
2017-03-17 13:30:00,13.4,13.44,13.36,13.41,2446470.0,13.4,13.44,13.36,13.41,2446470.0
2017-03-17 14:00:00,13.41,13.48,13.4,13.43,2315797.0,13.41,13.48,13.4,13.43,2315797.0
2017-03-17 14:30:00,13.43,13.5,13.42,13.49,2288136.0,13.43,13.5,13.42,13.49,2288136.0
2017-03-17 15:00:00,13.49,13.49,13.43,13.45,2477160.0,13.49,13.49,13.43,13.45,2477160.0
2017-03-17 15:30:00,13.45,13.53,13.44,13.49,9612712.0,13.45,13.53,13.44,13.49,9612712.0
2017-03-20 09:30:00,13.68,13.96,13.54,13.92,12414886.0,13.68,13.96,13.54,13.92,12414886.0
2017-03-20 10:00:00,13.93,14.24,13.92,14.2,12669250.0,13.93,14.24,13.92,14.2,12669250.0
2017-03-20 10:30:00,14.2,14.37,14.16,14.3,11420856.0,14.2,14.37,14.16,14.3,11420856.0
2017-03-20 11:00:00,14.3,14.35,14.14,14.34,6844968.0,14.3,14.35,14.14,14.34,6844968.0
2017-03-20 11:30:00,14.33,14.45,14.28,14.39,6088469.0,14.33,14.45,14.28,14.39,6088469.0
2017-03-20 12:00:00,14.39,14.45,14.33,14.42,4649394.0,14.39,14.45,14.33,14.42,4649394.0
2017-03-20 12:30:00,14.42,14.5,14.39,14.48,4783935.0,14.42,14.5,14.39,14.48,4783935.0
2017-03-20 13:00:00,14.48,14.49,14.44,14.46,2930174.0,14.48,14.49,14.44,14.46,2930174.0
2017-03-20 13:30:00,14.46,14.49,14.32,14.39,4636907.0,14.46,14.49,14.32,14.39,4636907.0
2017-03-20 14:00:00,14.39,14.43,14.36,14.39,2077205.0,14.39,14.43,14.36,14.39,2077205.0
2017-03-20 14:30:00,14.39,14.39,14.27,14.3,3637769.0,14.39,14.39,14.27,14.3,3637769.0
2017-03-20 15:00:00,14.31,14.36,14.28,14.29,3030716.0,14.31,14.36,14.28,14.29,3030716.0
2017-03-20 15:30:00,14.28,14.43,14.23,14.4,9862260.0,14.28,14.43,14.23,14.4,9862260.0
2017-03-21 09:30:00,14.4,14.49,14.24,14.33,9227421.0,14.4,14.49,14.24,14.33,9227421.0
2017-03-21 10:00:00,14.33,14.34,14.21,14.23,5072711.0,14.33,14.34,14.21,14.23,5072711.0
2017-03-21 10:30:00,14.23,14.32,14.02,14.07,6670811.0,14.23,14.32,14.02,14.07,6670811.0
2017-03-21 11:00:00,14.07,14.1,13.79,13.87,11180391.0,14.07,14.1,13.79,13.87,11180391.0
2017-03-21 11:30:00,13.87,14.1,13.8,14.1,7382734.0,13.87,14.1,13.8,14.1,7382734.0
2017-03-21 12:00:00,14.1,14.15,14.0,14.04,5085448.0,14.1,14.15,14.0,14.04,5085448.0
2017-03-21 12:30:00,14.04,14.05,13.87,13.93,3319572.0,14.04,14.05,13.87,13.93,3319572.0
2017-03-21 13:00:00,13.93,13.97,13.88,13.93,2469369.0,13.93,13.97,13.88,13.93,2469369.0
2017-03-21 13:30:00,13.93,13.96,13.83,13.85,2494001.0,13.93,13.96,13.83,13.85,2494001.0
2017-03-21 14:00:00,13.85,13.91,13.82,13.88,2938733.0,13.85,13.91,13.82,13.88,2938733.0
2017-03-21 14:30:00,13.88,13.98,13.87,13.95,2949166.0,13.88,13.98,13.87,13.95,2949166.0
2017-03-21 15:00:00,13.95,13.98,13.92,13.95,2323223.0,13.95,13.98,13.92,13.95,2323223.0
2017-03-21 15:30:00,13.94,13.95,13.78,13.82,6837624.0,13.94,13.95,13.78,13.82,6837624.0
2017-03-22 09:30:00,13.71,14.0,13.55,13.67,12334037.0,13.71,14.0,13.55,13.67,12334037.0
2017-03-22 10:00:00,13.67,13.78,13.63,13.68,6204282.0,13.67,13.78,13.63,13.68,6204282.0
2017-03-22 10:30:00,13.67,13.85,13.55,13.84,7332678.0,13.67,13.85,13.55,13.84,7332678.0
2017-03-22 11:00:00,13.83,13.94,13.75,13.93,5067547.0,13.83,13.94,13.75,13.93,5067547.0
2017-03-22 11:30:00,13.93,13.95,13.86,13.93,2877293.0,13.93,13.95,13.86,13.93,2877293.0
2017-03-22 12:00:00,13.93,13.98,13.86,13.9,2849156.0,13.93,13.98,13.86,13.9,2849156.0
2017-03-22 12:30:00,13.9,13.94,13.88,13.93,1425683.0,13.9,13.94,13.88,13.93,1425683.0
2017-03-22 13:00:00,13.93,13.93,13.85,13.91,2040185.0,13.93,13.93,13.85,13.91,2040185.0
2017-03-22 13:30:00,13.9,13.98,13.89,13.91,2294551.0,13.9,13.98,13.89,13.91,2294551.0
2017-03-22 14:00:00,13.91,14.05,13.91,13.99,3902397.0,13.91,14.05,13.91,13.99,3902397.0
2017-03-22 14:30:00,13.98,14.13,13.96,14.12,3669490.0,13.98,14.13,13.96,14.12,3669490.0
2017-03-22 15:00:00,14.12,14.15,14.07,14.09,3358549.0,14.12,14.15,14.07,14.09,3358549.0
2017-03-22 15:30:00,14.09,14.11,14.03,14.1,5168545.0,14.09,14.11,14.03,14.1,5168545.0
2017-03-23 09:30:00,13.96,14.12,13.84,14.0,8060299.0,13.96,14.12,13.84,14.0,8060299.0
2017-03-23 10:00:00,13.99,14.0,13.83,13.95,4996474.0,13.99,14.0,13.83,13.95,4996474.0
2017-03-23 10:30:00,13.95,14.07,13.94,13.99,3691068.0,13.95,14.07,13.94,13.99,3691068.0
2017-03-23 11:00:00,13.98,14.02,13.93,13.97,2150551.0,13.98,14.02,13.93,13.97,2150551.0
2017-03-23 11:30:00,13.98,14.0,13.94,13.97,1648889.0,13.98,14.0,13.94,13.97,1648889.0
2017-03-23 12:00:00,13.96,13.98,13.92,13.94,1415299.0,13.96,13.98,13.92,13.94,1415299.0
2017-03-23 12:30:00,13.94,14.02,13.92,14.0,1584187.0,13.94,14.02,13.92,14.0,1584187.0
2017-03-23 13:00:00,14.01,14.01,13.91,13.94,1900526.0,14.01,14.01,13.91,13.94,1900526.0
2017-03-23 13:30:00,13.94,13.98,13.93,13.95,1279412.0,13.94,13.98,13.93,13.95,1279412.0
2017-03-23 14:00:00,13.95,13.99,13.94,13.97,1063351.0,13.95,13.99,13.94,13.97,1063351.0
2017-03-23 14:30:00,13.97,13.99,13.94,13.94,1381749.0,13.97,13.99,13.94,13.94,1381749.0
2017-03-23 15:00:00,13.94,13.96,13.83,13.84,3096145.0,13.94,13.96,13.83,13.84,3096145.0
2017-03-23 15:30:00,13.83,13.85,13.77,13.79,8507990.0,13.83,13.85,13.77,13.79,8507990.0
2017-03-24 09:30:00,14.16,14.18,13.85,13.88,10874598.0,14.16,14.18,13.85,13.88,10874598.0
2017-03-24 10:00:00,13.87,13.94,13.8,13.9,5707429.0,13.87,13.94,13.8,13.9,5707429.0
2017-03-24 10:30:00,13.91,13.91,13.85,13.87,2255352.0,13.91,13.91,13.85,13.87,2255352.0
2017-03-24 11:00:00,13.88,13.91,13.79,13.8,2749541.0,13.88,13.91,13.79,13.8,2749541.0
2017-03-24 11:30:00,13.79,13.86,13.77,13.82,2444427.0,13.79,13.86,13.77,13.82,2444427.0
2017-03-24 12:00:00,13.82,13.86,13.71,13.81,3356491.0,13.82,13.86,13.71,13.81,3356491.0
2017-03-24 12:30:00,13.81,13.82,13.73,13.76,1900609.0,13.81,13.82,13.73,13.76,1900609.0
2017-03-24 13:00:00,13.76,13.8,13.73,13.8,1644277.0,13.76,13.8,13.73,13.8,1644277.0
2017-03-24 13:30:00,13.8,13.81,13.68,13.7,2578704.0,13.8,13.81,13.68,13.7,2578704.0
2017-03-24 14:00:00,13.7,13.77,13.66,13.69,2151596.0,13.7,13.77,13.66,13.69,2151596.0
2017-03-24 14:30:00,13.69,13.71,13.56,13.57,2707951.0,13.69,13.71,13.56,13.57,2707951.0
2017-03-24 15:00:00,13.58,13.68,13.54,13.65,3215729.0,13.58,13.68,13.54,13.65,3215729.0
2017-03-24 15:30:00,13.66,13.78,13.62,13.7,6007718.0,13.66,13.78,13.62,13.7,6007718.0
2017-03-27 09:30:00,13.35,13.56,13.21,13.34,10515466.0,13.35,13.56,13.21,13.34,10515466.0
2017-03-27 10:00:00,13.34,13.52,13.28,13.49,4370094.0,13.34,13.52,13.28,13.49,4370094.0
2017-03-27 10:30:00,13.5,13.65,13.49,13.54,3825194.0,13.5,13.65,13.49,13.54,3825194.0
2017-03-27 11:00:00,13.54,13.63,13.48,13.62,1954064.0,13.54,13.63,13.48,13.62,1954064.0
2017-03-27 11:30:00,13.63,13.66,13.54,13.61,1757557.0,13.63,13.66,13.54,13.61,1757557.0
2017-03-27 12:00:00,13.61,13.68,13.59,13.64,2117452.0,13.61,13.68,13.59,13.64,2117452.0
2017-03-27 12:30:00,13.64,13.75,13.61,13.74,1886345.0,13.64,13.75,13.61,13.74,1886345.0
2017-03-27 13:00:00,13.74,13.78,13.67,13.7,2580109.0,13.74,13.78,13.67,13.7,2580109.0
2017-03-27 13:30:00,13.7,13.71,13.6,13.61,1950518.0,13.7,13.71,13.6,13.61,1950518.0
2017-03-27 14:00:00,13.6,13.67,13.58,13.63,2054296.0,13.6,13.67,13.58,13.63,2054296.0
2017-03-27 14:30:00,13.63,13.66,13.59,13.66,1342465.0,13.63,13.66,13.59,13.66,1342465.0
2017-03-27 15:00:00,13.65,13.69,13.62,13.63,1471288.0,13.65,13.69,13.62,13.63,1471288.0
2017-03-27 15:30:00,13.63,13.74,13.62,13.7,3245443.0,13.63,13.74,13.62,13.7,3245443.0
2017-03-28 09:30:00,13.77,13.86,13.69,13.73,5281544.0,13.77,13.86,13.69,13.73,5281544.0
2017-03-28 10:00:00,13.73,13.79,13.55,13.65,5025263.0,13.73,13.79,13.55,13.65,5025263.0
2017-03-28 10:30:00,13.65,13.7,13.62,13.67,1607192.0,13.65,13.7,13.62,13.67,1607192.0
2017-03-28 11:00:00,13.67,13.75,13.65,13.68,2988971.0,13.67,13.75,13.65,13.68,2988971.0
2017-03-28 11:30:00,13.68,13.68,13.61,13.63,2052235.0,13.68,13.68,13.61,13.63,2052235.0
2017-03-28 12:00:00,13.62,13.68,13.61,13.63,1685493.0,13.62,13.68,13.61,13.63,1685493.0
2017-03-28 12:30:00,13.63,13.66,13.6,13.63,1462503.0,13.63,13.66,13.6,13.63,1462503.0
2017-03-28 13:00:00,13.63,13.65,13.57,13.61,1541062.0,13.63,13.65,13.57,13.61,1541062.0
2017-03-28 13:30:00,13.61,13.65,13.56,13.65,1643244.0,13.61,13.65,13.56,13.65,1643244.0
2017-03-28 14:00:00,13.65,13.76,13.63,13.74,3265147.0,13.65,13.76,13.63,13.74,3265147.0
2017-03-28 14:30:00,13.74,13.74,13.68,13.7,1900259.0,13.74,13.74,13.68,13.7,1900259.0
2017-03-28 15:00:00,13.69,13.71,13.64,13.68,2165785.0,13.69,13.71,13.64,13.68,2165785.0
2017-03-28 15:30:00,13.68,13.72,13.66,13.69,3788807.0,13.68,13.72,13.66,13.69,3788807.0
2017-03-29 09:30:00,13.74,13.87,13.63,13.74,6044303.0,13.74,13.87,13.63,13.74,6044303.0
2017-03-29 10:00:00,13.74,13.8,13.67,13.79,3006779.0,13.74,13.8,13.67,13.79,3006779.0
2017-03-29 10:30:00,13.79,13.86,13.79,13.85,2876428.0,13.79,13.86,13.79,13.85,2876428.0
2017-03-29 11:00:00,13.85,13.86,13.75,13.76,2940152.0,13.85,13.86,13.75,13.76,2940152.0
2017-03-29 11:30:00,13.76,13.79,13.71,13.79,1768955.0,13.76,13.79,13.71,13.79,1768955.0
2017-03-29 12:00:00,13.79,13.8,13.72,13.73,3806689.0,13.79,13.8,13.72,13.73,3806689.0
2017-03-29 12:30:00,13.74,13.79,13.73,13.75,1966949.0,13.74,13.79,13.73,13.75,1966949.0
2017-03-29 13:00:00,13.75,13.78,13.74,13.78,1018456.0,13.75,13.78,13.74,13.78,1018456.0
2017-03-29 13:30:00,13.78,13.83,13.77,13.8,2046242.0,13.78,13.83,13.77,13.8,2046242.0
2017-03-29 14:00:00,13.81,13.81,13.74,13.76,1391227.0,13.81,13.81,13.74,13.76,1391227.0
2017-03-29 14:30:00,13.76,13.77,13.71,13.73,2523806.0,13.76,13.77,13.71,13.73,2523806.0
2017-03-29 15:00:00,13.73,13.75,13.7,13.73,1329780.0,13.73,13.75,13.7,13.73,1329780.0
2017-03-29 15:30:00,13.73,13.75,13.69,13.72,3724215.0,13.73,13.75,13.69,13.72,3724215.0
2017-03-30 09:30:00,13.73,13.85,13.65,13.79,5082501.0,13.73,13.85,13.65,13.79,5082501.0
2017-03-30 10:00:00,13.8,13.82,13.72,13.76,2345336.0,13.8,13.82,13.72,13.76,2345336.0
2017-03-30 10:30:00,13.75,13.79,13.73,13.77,1515343.0,13.75,13.79,13.73,13.77,1515343.0
2017-03-30 11:00:00,13.77,13.78,13.69,13.73,1437442.0,13.77,13.78,13.69,13.73,1437442.0
2017-03-30 11:30:00,13.73,13.75,13.69,13.71,1212162.0,13.73,13.75,13.69,13.71,1212162.0
2017-03-30 12:00:00,13.72,13.75,13.68,13.72,1212176.0,13.72,13.75,13.68,13.72,1212176.0
2017-03-30 12:30:00,13.73,13.79,13.69,13.79,2130327.0,13.73,13.79,13.69,13.79,2130327.0
2017-03-30 13:00:00,13.79,14.0,13.77,13.93,8424914.0,13.79,14.0,13.77,13.93,8424914.0
2017-03-30 13:30:00,13.93,14.04,13.9,13.98,4742539.0,13.93,14.04,13.9,13.98,4742539.0
2017-03-30 14:00:00,13.99,14.05,13.98,14.01,3305649.0,13.99,14.05,13.98,14.01,3305649.0
2017-03-30 14:30:00,14.0,14.03,13.95,13.98,3065616.0,14.0,14.03,13.95,13.98,3065616.0
2017-03-30 15:00:00,13.98,14.02,13.96,13.99,1765530.0,13.98,14.02,13.96,13.99,1765530.0
2017-03-30 15:30:00,13.98,14.05,13.97,14.05,4643291.0,13.98,14.05,13.97,14.05,4643291.0
2017-03-31 09:30:00,14.08,14.39,14.01,14.33,13098160.0,14.08,14.39,14.01,14.33,13098160.0
2017-03-31 10:00:00,14.33,14.67,14.32,14.57,16388377.0,14.33,14.67,14.32,14.57,16388377.0
2017-03-31 10:30:00,14.58,14.62,14.44,14.5,8203894.0,14.58,14.62,14.44,14.5,8203894.0
2017-03-31 11:00:00,14.51,14.54,14.47,14.51,3195205.0,14.51,14.54,14.47,14.51,3195205.0
2017-03-31 11:30:00,14.51,14.61,14.51,14.6,4215413.0,14.51,14.61,14.51,14.6,4215413.0
2017-03-31 12:00:00,14.6,14.66,14.57,14.64,4321201.0,14.6,14.66,14.57,14.64,4321201.0
2017-03-31 12:30:00,14.65,14.65,14.57,14.64,3059449.0,14.65,14.65,14.57,14.64,3059449.0
2017-03-31 13:00:00,14.64,14.75,14.62,14.75,5909243.0,14.64,14.75,14.62,14.75,5909243.0
2017-03-31 13:30:00,14.75,14.75,14.65,14.66,4388289.0,14.75,14.75,14.65,14.66,4388289.0
2017-03-31 14:00:00,14.66,14.68,14.6,14.67,3847801.0,14.66,14.68,14.6,14.67,3847801.0
2017-03-31 14:30:00,14.66,14.69,14.62,14.65,2389991.0,14.66,14.69,14.62,14.65,2389991.0
2017-03-31 15:00:00,14.65,14.66,14.58,14.6,3613515.0,14.65,14.66,14.58,14.6,3613515.0
2017-03-31 15:30:00,14.6,14.66,14.55,14.56,7672715.0,14.6,14.66,14.55,14.56,7672715.0
2017-04-03 09:30:00,14.62,14.74,14.45,14.51,8176126.0,14.62,14.74,14.45,14.51,8176126.0
2017-04-03 10:00:00,14.51,14.6,14.45,14.57,4543413.0,14.51,14.6,14.45,14.57,4543413.0
2017-04-03 10:30:00,14.57,14.59,14.38,14.39,3876185.0,14.57,14.59,14.38,14.39,3876185.0
2017-04-03 11:00:00,14.39,14.48,14.3,14.46,4719083.0,14.39,14.48,14.3,14.46,4719083.0
2017-04-03 11:30:00,14.46,14.56,14.45,14.5,2932005.0,14.46,14.56,14.45,14.5,2932005.0
2017-04-03 12:00:00,14.5,14.55,14.4,14.54,2576127.0,14.5,14.55,14.4,14.54,2576127.0
2017-04-03 12:30:00,14.54,14.55,14.5,14.55,1284626.0,14.54,14.55,14.5,14.55,1284626.0
2017-04-03 13:00:00,14.55,14.73,14.54,14.67,4547499.0,14.55,14.73,14.54,14.67,4547499.0
2017-04-03 13:30:00,14.67,14.69,14.54,14.6,2390763.0,14.67,14.69,14.54,14.6,2390763.0
2017-04-03 14:00:00,14.6,14.67,14.56,14.67,1939398.0,14.6,14.67,14.56,14.67,1939398.0
2017-04-03 14:30:00,14.66,14.73,14.62,14.66,2912647.0,14.66,14.73,14.62,14.66,2912647.0
2017-04-03 15:00:00,14.66,14.7,14.64,14.67,2052853.0,14.66,14.7,14.64,14.67,2052853.0
2017-04-03 15:30:00,14.68,14.68,14.62,14.65,4496582.0,14.68,14.68,14.62,14.65,4496582.0
2017-04-04 09:30:00,14.32,14.67,14.22,14.55,9710222.0,14.32,14.67,14.22,14.55,9710222.0
2017-04-04 10:00:00,14.55,14.58,14.43,14.5,4450658.0,14.55,14.58,14.43,14.5,4450658.0
2017-04-04 10:30:00,14.51,14.54,14.35,14.37,4377267.0,14.51,14.54,14.35,14.37,4377267.0
2017-04-04 11:00:00,14.38,14.48,14.37,14.39,3067429.0,14.38,14.48,14.37,14.39,3067429.0
2017-04-04 11:30:00,14.39,14.42,14.34,14.37,2608207.0,14.39,14.42,14.34,14.37,2608207.0
2017-04-04 12:00:00,14.37,14.39,14.3,14.36,2868556.0,14.37,14.39,14.3,14.36,2868556.0
2017-04-04 12:30:00,14.36,14.36,14.26,14.28,2933411.0,14.36,14.36,14.26,14.28,2933411.0
2017-04-04 13:00:00,14.28,14.3,14.23,14.25,3010313.0,14.28,14.3,14.23,14.25,3010313.0
2017-04-04 13:30:00,14.26,14.28,14.11,14.11,4109569.0,14.26,14.28,14.11,14.11,4109569.0
2017-04-04 14:00:00,14.11,14.19,14.07,14.1,4085414.0,14.11,14.19,14.07,14.1,4085414.0
2017-04-04 14:30:00,14.1,14.11,14.03,14.05,3455244.0,14.1,14.11,14.03,14.05,3455244.0
2017-04-04 15:00:00,14.05,14.19,14.05,14.17,3659198.0,14.05,14.19,14.05,14.17,3659198.0
2017-04-04 15:30:00,14.17,14.2,14.13,14.16,5647545.0,14.17,14.2,14.13,14.16,5647545.0
2017-04-05 09:30:00,14.28,14.61,14.16,14.46,12172782.0,14.28,14.61,14.16,14.46,12172782.0
2017-04-05 10:00:00,14.45,14.54,14.39,14.43,5434089.0,14.45,14.54,14.39,14.43,5434089.0
2017-04-05 10:30:00,14.42,14.47,14.32,14.47,3418670.0,14.42,14.47,14.32,14.47,3418670.0
2017-04-05 11:00:00,14.47,14.64,14.44,14.48,7333522.0,14.47,14.64,14.44,14.48,7333522.0
2017-04-05 11:30:00,14.48,14.55,14.45,14.48,2201025.0,14.48,14.55,14.45,14.48,2201025.0
2017-04-05 12:00:00,14.48,14.55,14.46,14.53,1676939.0,14.48,14.55,14.46,14.53,1676939.0
2017-04-05 12:30:00,14.53,14.59,14.49,14.58,1527077.0,14.53,14.59,14.49,14.58,1527077.0
2017-04-05 13:00:00,14.58,14.64,14.57,14.58,3015462.0,14.58,14.64,14.57,14.58,3015462.0
2017-04-05 13:30:00,14.59,14.61,14.56,14.59,1247366.0,14.59,14.61,14.56,14.59,1247366.0
2017-04-05 14:00:00,14.58,14.59,14.5,14.56,1801025.0,14.58,14.59,14.5,14.56,1801025.0
2017-04-05 14:30:00,14.55,14.56,14.37,14.37,3306190.0,14.55,14.56,14.37,14.37,3306190.0
2017-04-05 15:00:00,14.38,14.45,14.16,14.26,5144200.0,14.38,14.45,14.16,14.26,5144200.0
2017-04-05 15:30:00,14.26,14.26,14.1,14.17,7645747.0,14.26,14.26,14.1,14.17,7645747.0
2017-04-06 09:30:00,13.42,13.46,12.97,13.08,32872884.0,13.42,13.46,12.97,13.08,32872884.0
2017-04-06 10:00:00,13.08,13.09,12.83,13.0,21493857.0,13.08,13.09,12.83,13.0,21493857.0
2017-04-06 10:30:00,13.01,13.21,12.97,13.16,14154045.0,13.01,13.21,12.97,13.16,14154045.0
2017-04-06 11:00:00,13.16,13.24,13.08,13.09,7838983.0,13.16,13.24,13.08,13.09,7838983.0
2017-04-06 11:30:00,13.09,13.09,12.97,13.05,7285490.0,13.09,13.09,12.97,13.05,7285490.0
2017-04-06 12:00:00,13.05,13.08,12.99,13.06,5109333.0,13.05,13.08,12.99,13.06,5109333.0
2017-04-06 12:30:00,13.05,13.07,12.98,13.03,4528599.0,13.05,13.07,12.98,13.03,4528599.0
2017-04-06 13:00:00,13.03,13.14,13.02,13.14,4124158.0,13.03,13.14,13.02,13.14,4124158.0
2017-04-06 13:30:00,13.13,13.19,13.08,13.19,4989737.0,13.13,13.19,13.08,13.19,4989737.0
2017-04-06 14:00:00,13.19,13.28,13.15,13.25,7116071.0,13.19,13.28,13.15,13.25,7116071.0
2017-04-06 14:30:00,13.24,13.28,13.16,13.17,6952157.0,13.24,13.28,13.16,13.17,6952157.0
2017-04-06 15:00:00,13.17,13.22,13.14,13.21,4726806.0,13.17,13.22,13.14,13.21,4726806.0
2017-04-06 15:30:00,13.21,13.28,13.19,13.28,9940457.0,13.21,13.28,13.19,13.28,9940457.0
2017-04-07 09:30:00,13.33,13.68,13.28,13.3,16452434.0,13.33,13.68,13.28,13.3,16452434.0
2017-04-07 10:00:00,13.31,13.41,13.28,13.31,6904358.0,13.31,13.41,13.28,13.31,6904358.0
2017-04-07 10:30:00,13.31,13.37,13.22,13.33,5735325.0,13.31,13.37,13.22,13.33,5735325.0
2017-04-07 11:00:00,13.33,13.34,13.22,13.27,5067591.0,13.33,13.34,13.22,13.27,5067591.0
2017-04-07 11:30:00,13.28,13.29,13.22,13.27,2205919.0,13.28,13.29,13.22,13.27,2205919.0
2017-04-07 12:00:00,13.26,13.34,13.26,13.34,2297127.0,13.26,13.34,13.26,13.34,2297127.0
2017-04-07 12:30:00,13.34,13.37,13.32,13.36,2934683.0,13.34,13.37,13.32,13.36,2934683.0
2017-04-07 13:00:00,13.35,13.36,13.3,13.34,1935166.0,13.35,13.36,13.3,13.34,1935166.0
2017-04-07 13:30:00,13.34,13.35,13.29,13.29,2619989.0,13.34,13.35,13.29,13.29,2619989.0
2017-04-07 14:00:00,13.29,13.37,13.29,13.36,1972889.0,13.29,13.37,13.29,13.36,1972889.0
2017-04-07 14:30:00,13.36,13.37,13.3,13.32,2659454.0,13.36,13.37,13.3,13.32,2659454.0
2017-04-07 15:00:00,13.32,13.45,13.31,13.45,4776793.0,13.32,13.45,13.31,13.45,4776793.0
2017-04-07 15:30:00,13.45,13.53,13.4,13.52,10139741.0,13.45,13.53,13.4,13.52,10139741.0
2017-04-10 09:30:00,13.52,13.59,13.26,13.36,7953117.0,13.52,13.59,13.26,13.36,7953117.0
2017-04-10 10:00:00,13.36,13.37,13.25,13.29,3985501.0,13.36,13.37,13.25,13.29,3985501.0
2017-04-10 10:30:00,13.29,13.33,13.17,13.18,5279731.0,13.29,13.33,13.17,13.18,5279731.0
2017-04-10 11:00:00,13.19,13.29,13.18,13.25,2198230.0,13.19,13.29,13.18,13.25,2198230.0
2017-04-10 11:30:00,13.25,13.26,13.18,13.23,2637721.0,13.25,13.26,13.18,13.23,2637721.0
2017-04-10 12:00:00,13.22,13.23,13.13,13.18,3268988.0,13.22,13.23,13.13,13.18,3268988.0
2017-04-10 12:30:00,13.19,13.26,13.16,13.21,3655692.0,13.19,13.26,13.16,13.21,3655692.0
2017-04-10 13:00:00,13.21,13.24,13.2,13.21,968635.0,13.21,13.24,13.2,13.21,968635.0
2017-04-10 13:30:00,13.22,13.31,13.21,13.3,1892828.0,13.22,13.31,13.21,13.3,1892828.0
2017-04-10 14:00:00,13.3,13.31,13.23,13.24,1265106.0,13.3,13.31,13.23,13.24,1265106.0
2017-04-10 14:30:00,13.25,13.26,13.21,13.24,975232.0,13.25,13.26,13.21,13.24,975232.0
2017-04-10 15:00:00,13.25,13.25,13.16,13.18,2690406.0,13.25,13.25,13.16,13.18,2690406.0
2017-04-10 15:30:00,13.19,13.19,13.08,13.1,6575493.0,13.19,13.19,13.08,13.1,6575493.0
2017-04-11 09:30:00,13.02,13.19,12.9,13.0,8494389.0,13.02,13.19,12.9,13.0,8494389.0
2017-04-11 10:00:00,13.0,13.03,12.81,12.86,5773748.0,13.0,13.03,12.81,12.86,5773748.0
2017-04-11 10:30:00,12.86,12.87,12.71,12.78,6024751.0,12.86,12.87,12.71,12.78,6024751.0
2017-04-11 11:00:00,12.78,12.91,12.76,12.89,4147556.0,12.78,12.91,12.76,12.89,4147556.0
2017-04-11 11:30:00,12.88,13.12,12.88,13.09,4973832.0,12.88,13.12,12.88,13.09,4973832.0
2017-04-11 12:00:00,13.09,13.29,13.06,13.23,6092279.0,13.09,13.29,13.06,13.23,6092279.0
2017-04-11 12:30:00,13.24,13.25,13.12,13.19,2795908.0,13.24,13.25,13.12,13.19,2795908.0
2017-04-11 13:00:00,13.19,13.28,13.15,13.2,3621277.0,13.19,13.28,13.15,13.2,3621277.0
2017-04-11 13:30:00,13.2,13.21,13.11,13.13,2458482.0,13.2,13.21,13.11,13.13,2458482.0
2017-04-11 14:00:00,13.13,13.14,13.07,13.13,2698073.0,13.13,13.14,13.07,13.13,2698073.0
2017-04-11 14:30:00,13.13,13.15,13.03,13.04,2996190.0,13.13,13.15,13.03,13.04,2996190.0
2017-04-11 15:00:00,13.03,13.05,13.01,13.01,1979330.0,13.03,13.05,13.01,13.01,1979330.0
2017-04-11 15:30:00,13.01,13.1,13.01,13.1,4952160.0,13.01,13.1,13.01,13.1,4952160.0
2017-04-12 09:30:00,12.94,13.1,12.86,12.96,6135432.0,12.94,13.1,12.86,12.96,6135432.0
2017-04-12 10:00:00,12.96,13.07,12.94,12.96,2958695.0,12.96,13.07,12.94,12.96,2958695.0
2017-04-12 10:30:00,12.97,13.04,12.92,12.92,2010406.0,12.97,13.04,12.92,12.92,2010406.0
2017-04-12 11:00:00,12.93,12.95,12.88,12.92,2308136.0,12.93,12.95,12.88,12.92,2308136.0
2017-04-12 11:30:00,12.91,12.93,12.86,12.89,2218329.0,12.91,12.93,12.86,12.89,2218329.0
2017-04-12 12:00:00,12.9,12.93,12.86,12.86,1384465.0,12.9,12.93,12.86,12.86,1384465.0
2017-04-12 12:30:00,12.86,12.89,12.82,12.86,2288568.0,12.86,12.89,12.82,12.86,2288568.0
2017-04-12 13:00:00,12.86,12.92,12.84,12.89,1442835.0,12.86,12.92,12.84,12.89,1442835.0
2017-04-12 13:30:00,12.88,12.95,12.87,12.94,1231759.0,12.88,12.95,12.87,12.94,1231759.0
2017-04-12 14:00:00,12.94,12.95,12.87,12.88,975519.0,12.94,12.95,12.87,12.88,975519.0
2017-04-12 14:30:00,12.88,12.9,12.82,12.84,1606660.0,12.88,12.9,12.82,12.84,1606660.0
2017-04-12 15:00:00,12.84,12.85,12.8,12.82,2040745.0,12.84,12.85,12.8,12.82,2040745.0
2017-04-12 15:30:00,12.82,12.83,12.74,12.76,5901007.0,12.82,12.83,12.74,12.76,5901007.0
2017-04-13 09:30:00,12.51,12.69,12.22,12.61,12436570.0,12.51,12.69,12.22,12.61,12436570.0
2017-04-13 10:00:00,12.62,12.7,12.54,12.59,4953622.0,12.62,12.7,12.54,12.59,4953622.0
2017-04-13 10:30:00,12.6,12.72,12.58,12.7,3075866.0,12.6,12.72,12.58,12.7,3075866.0
2017-04-13 11:00:00,12.7,12.71,12.62,12.67,1720049.0,12.7,12.71,12.62,12.67,1720049.0
2017-04-13 11:30:00,12.67,12.7,12.64,12.68,1435122.0,12.67,12.7,12.64,12.68,1435122.0
2017-04-13 12:00:00,12.67,12.68,12.59,12.63,1888969.0,12.67,12.68,12.59,12.63,1888969.0
2017-04-13 12:30:00,12.63,12.64,12.54,12.58,2203360.0,12.63,12.64,12.54,12.58,2203360.0
2017-04-13 13:00:00,12.59,12.59,12.45,12.54,3988803.0,12.59,12.59,12.45,12.54,3988803.0
2017-04-13 13:30:00,12.53,12.54,12.42,12.42,2591301.0,12.53,12.54,12.42,12.42,2591301.0
2017-04-13 14:00:00,12.43,12.48,12.42,12.48,1993420.0,12.43,12.48,12.42,12.48,1993420.0
2017-04-13 14:30:00,12.48,12.48,12.42,12.43,1663955.0,12.48,12.48,12.42,12.43,1663955.0
2017-04-13 15:00:00,12.43,12.45,12.36,12.38,3552864.0,12.43,12.45,12.36,12.38,3552864.0
2017-04-13 15:30:00,12.38,12.39,12.3,12.31,8255685.0,12.38,12.39,12.3,12.31,8255685.0
2017-04-17 09:30:00,12.54,12.55,12.37,12.42,6373166.0,12.54,12.55,12.37,12.42,6373166.0
2017-04-17 10:00:00,12.41,12.58,12.38,12.48,4171353.0,12.41,12.58,12.38,12.48,4171353.0
2017-04-17 10:30:00,12.48,12.59,12.47,12.58,2855043.0,12.48,12.59,12.47,12.58,2855043.0
2017-04-17 11:00:00,12.58,12.69,12.56,12.68,3406094.0,12.58,12.69,12.56,12.68,3406094.0
2017-04-17 11:30:00,12.68,12.71,12.6,12.61,3459276.0,12.68,12.71,12.6,12.61,3459276.0
2017-04-17 12:00:00,12.61,12.7,12.6,12.68,1744830.0,12.61,12.7,12.6,12.68,1744830.0
2017-04-17 12:30:00,12.69,12.69,12.63,12.65,1176243.0,12.69,12.69,12.63,12.65,1176243.0
2017-04-17 13:00:00,12.65,12.69,12.64,12.68,1302124.0,12.65,12.69,12.64,12.68,1302124.0
2017-04-17 13:30:00,12.68,12.68,12.62,12.63,1199744.0,12.68,12.68,12.62,12.63,1199744.0
2017-04-17 14:00:00,12.63,12.65,12.61,12.63,1080872.0,12.63,12.65,12.61,12.63,1080872.0
2017-04-17 14:30:00,12.63,12.65,12.62,12.65,857293.0,12.63,12.65,12.62,12.65,857293.0
2017-04-17 15:00:00,12.64,12.75,12.63,12.73,2832641.0,12.64,12.75,12.63,12.73,2832641.0
2017-04-17 15:30:00,12.74,12.8,12.72,12.79,4987147.0,12.74,12.8,12.72,12.79,4987147.0
2017-04-18 09:30:00,12.63,12.87,12.58,12.84,6263994.0,12.63,12.87,12.58,12.84,6263994.0
2017-04-18 10:00:00,12.84,12.86,12.67,12.73,3427933.0,12.84,12.86,12.67,12.73,3427933.0
2017-04-18 10:30:00,12.73,12.82,12.71,12.79,2150931.0,12.73,12.82,12.71,12.79,2150931.0
2017-04-18 11:00:00,12.79,12.84,12.75,12.79,1995657.0,12.79,12.84,12.75,12.79,1995657.0
2017-04-18 11:30:00,12.79,12.8,12.72,12.73,1214918.0,12.79,12.8,12.72,12.73,1214918.0
2017-04-18 12:00:00,12.73,12.8,12.68,12.79,1444076.0,12.73,12.8,12.68,12.79,1444076.0
2017-04-18 12:30:00,12.78,12.83,12.77,12.81,1264902.0,12.78,12.83,12.77,12.81,1264902.0
2017-04-18 13:00:00,12.81,12.91,12.77,12.91,1963063.0,12.81,12.91,12.77,12.91,1963063.0
2017-04-18 13:30:00,12.91,12.97,12.86,12.87,2714724.0,12.91,12.97,12.86,12.87,2714724.0
2017-04-18 14:00:00,12.87,12.91,12.82,12.86,1477227.0,12.87,12.91,12.82,12.86,1477227.0
2017-04-18 14:30:00,12.85,12.89,12.84,12.86,1283115.0,12.85,12.89,12.84,12.86,1283115.0
2017-04-18 15:00:00,12.87,12.9,12.84,12.88,1938259.0,12.87,12.9,12.84,12.88,1938259.0
2017-04-18 15:30:00,12.89,12.95,12.88,12.94,5390448.0,12.89,12.95,12.88,12.94,5390448.0
2017-04-19 09:30:00,13.09,13.21,12.95,13.01,9367031.0,13.09,13.21,12.95,13.01,9367031.0
2017-04-19 10:00:00,13.01,13.03,12.86,12.94,4586933.0,13.01,13.03,12.86,12.94,4586933.0
2017-04-19 10:30:00,12.95,13.02,12.91,12.95,2435893.0,12.95,13.02,12.91,12.95,2435893.0
2017-04-19 11:00:00,12.95,13.06,12.94,13.06,2166804.0,12.95,13.06,12.94,13.06,2166804.0
2017-04-19 11:30:00,13.06,13.06,12.97,12.98,1504573.0,13.06,13.06,12.97,12.98,1504573.0
2017-04-19 12:00:00,12.98,13.02,12.91,12.98,1761479.0,12.98,13.02,12.91,12.98,1761479.0
2017-04-19 12:30:00,12.98,12.99,12.91,12.92,1354478.0,12.98,12.99,12.91,12.92,1354478.0
2017-04-19 13:00:00,12.93,12.95,12.9,12.92,1461868.0,12.93,12.95,12.9,12.92,1461868.0
2017-04-19 13:30:00,12.92,12.96,12.91,12.94,916743.0,12.92,12.96,12.91,12.94,916743.0
2017-04-19 14:00:00,12.93,12.94,12.84,12.89,2065753.0,12.93,12.94,12.84,12.89,2065753.0
2017-04-19 14:30:00,12.89,12.93,12.85,12.86,1193345.0,12.89,12.93,12.85,12.86,1193345.0
2017-04-19 15:00:00,12.86,12.91,12.83,12.85,1433879.0,12.86,12.91,12.83,12.85,1433879.0
2017-04-19 15:30:00,12.84,12.87,12.8,12.83,3915538.0,12.84,12.87,12.8,12.83,3915538.0
2017-04-20 09:30:00,12.98,13.13,12.93,13.06,7561496.0,12.98,13.13,12.93,13.06,7561496.0
2017-04-20 10:00:00,13.05,13.15,12.98,13.0,4903444.0,13.05,13.15,12.98,13.0,4903444.0
2017-04-20 10:30:00,13.0,13.02,12.91,12.99,3849815.0,13.0,13.02,12.91,12.99,3849815.0
2017-04-20 11:00:00,12.99,12.99,12.91,12.95,1973756.0,12.99,12.99,12.91,12.95,1973756.0
2017-04-20 11:30:00,12.95,12.95,12.88,12.93,2008429.0,12.95,12.95,12.88,12.93,2008429.0
2017-04-20 12:00:00,12.94,13.0,12.92,12.95,2121366.0,12.94,13.0,12.92,12.95,2121366.0
2017-04-20 12:30:00,12.95,13.02,12.94,12.95,1320190.0,12.95,13.02,12.94,12.95,1320190.0
2017-04-20 13:00:00,12.95,12.97,12.91,12.95,1656330.0,12.95,12.97,12.91,12.95,1656330.0
2017-04-20 13:30:00,12.96,13.03,12.95,13.01,2324110.0,12.96,13.03,12.95,13.01,2324110.0
2017-04-20 14:00:00,13.01,13.05,12.98,13.03,1915052.0,13.01,13.05,12.98,13.03,1915052.0
2017-04-20 14:30:00,13.04,13.07,13.02,13.04,2326717.0,13.04,13.07,13.02,13.04,2326717.0
2017-04-20 15:00:00,13.04,13.05,13.01,13.05,2595716.0,13.04,13.05,13.01,13.05,2595716.0
2017-04-20 15:30:00,13.05,13.11,13.03,13.11,5206156.0,13.05,13.11,13.03,13.11,5206156.0
2017-04-21 09:30:00,13.09,13.12,12.9,12.96,5936788.0,13.09,13.12,12.9,12.96,5936788.0
2017-04-21 10:00:00,12.96,13.03,12.93,13.03,2617579.0,12.96,13.03,12.93,13.03,2617579.0
2017-04-21 10:30:00,13.02,13.03,12.92,12.95,1963611.0,13.02,13.03,12.92,12.95,1963611.0
2017-04-21 11:00:00,12.95,13.02,12.91,13.01,2155708.0,12.95,13.02,12.91,13.01,2155708.0
2017-04-21 11:30:00,13.01,13.02,12.96,13.02,1248592.0,13.01,13.02,12.96,13.02,1248592.0
2017-04-21 12:00:00,13.02,13.02,12.96,12.98,901054.0,13.02,13.02,12.96,12.98,901054.0
2017-04-21 12:30:00,12.98,13.01,12.96,13.0,976720.0,12.98,13.01,12.96,13.0,976720.0
2017-04-21 13:00:00,13.0,13.01,12.95,12.99,1150679.0,13.0,13.01,12.95,12.99,1150679.0
2017-04-21 13:30:00,12.98,13.02,12.95,13.01,1149759.0,12.98,13.02,12.95,13.01,1149759.0
2017-04-21 14:00:00,13.01,13.05,12.98,13.03,1054055.0,13.01,13.05,12.98,13.03,1054055.0
2017-04-21 14:30:00,13.04,13.04,13.0,13.03,874346.0,13.04,13.04,13.0,13.03,874346.0
2017-04-21 15:00:00,13.04,13.04,12.99,13.02,1102419.0,13.04,13.04,12.99,13.02,1102419.0
2017-04-21 15:30:00,13.03,13.04,13.0,13.0,2815015.0,13.03,13.04,13.0,13.0,2815015.0
2017-04-24 09:30:00,13.2,13.23,13.04,13.17,6703839.0,13.2,13.23,13.04,13.17,6703839.0
2017-04-24 10:00:00,13.17,13.19,13.05,13.09,3445100.0,13.17,13.19,13.05,13.09,3445100.0
2017-04-24 10:30:00,13.09,13.14,13.07,13.1,1678953.0,13.09,13.14,13.07,13.1,1678953.0
2017-04-24 11:00:00,13.11,13.12,13.08,13.11,1309309.0,13.11,13.12,13.08,13.11,1309309.0
2017-04-24 11:30:00,13.11,13.12,13.07,13.11,1207996.0,13.11,13.12,13.07,13.11,1207996.0
2017-04-24 12:00:00,13.11,13.15,13.11,13.15,1328655.0,13.11,13.15,13.11,13.15,1328655.0
2017-04-24 12:30:00,13.15,13.19,13.13,13.19,2907467.0,13.15,13.19,13.13,13.19,2907467.0
2017-04-24 13:00:00,13.19,13.21,13.18,13.19,2216628.0,13.19,13.21,13.18,13.19,2216628.0
2017-04-24 13:30:00,13.19,13.21,13.17,13.2,1665119.0,13.19,13.21,13.17,13.2,1665119.0
2017-04-24 14:00:00,13.19,13.22,13.18,13.18,2421567.0,13.19,13.22,13.18,13.18,2421567.0
2017-04-24 14:30:00,13.19,13.2,13.14,13.16,1465340.0,13.19,13.2,13.14,13.16,1465340.0
2017-04-24 15:00:00,13.16,13.2,13.15,13.16,1806981.0,13.16,13.2,13.15,13.16,1806981.0
2017-04-24 15:30:00,13.16,13.17,13.11,13.13,4123365.0,13.16,13.17,13.11,13.13,4123365.0
2017-04-25 09:30:00,13.24,13.26,13.16,13.18,4436360.0,13.24,13.26,13.16,13.18,4436360.0
2017-04-25 10:00:00,13.17,13.3,13.17,13.29,3377098.0,13.17,13.3,13.17,13.29,3377098.0
2017-04-25 10:30:00,13.3,13.34,13.26,13.29,2659281.0,13.3,13.34,13.26,13.29,2659281.0
2017-04-25 11:00:00,13.29,13.35,13.27,13.33,2444599.0,13.29,13.35,13.27,13.33,2444599.0
2017-04-25 11:30:00,13.34,13.48,13.32,13.46,3962966.0,13.34,13.48,13.32,13.46,3962966.0
2017-04-25 12:00:00,13.46,13.53,13.45,13.47,3166943.0,13.46,13.53,13.45,13.47,3166943.0
2017-04-25 12:30:00,13.48,13.49,13.43,13.47,1740257.0,13.48,13.49,13.43,13.47,1740257.0
2017-04-25 13:00:00,13.47,13.5,13.45,13.46,1506555.0,13.47,13.5,13.45,13.46,1506555.0
2017-04-25 13:30:00,13.46,13.48,13.44,13.46,1206229.0,13.46,13.48,13.44,13.46,1206229.0
2017-04-25 14:00:00,13.46,13.49,13.44,13.46,986540.0,13.46,13.49,13.44,13.46,986540.0
2017-04-25 14:30:00,13.46,13.47,13.4,13.42,1638920.0,13.46,13.47,13.4,13.42,1638920.0
2017-04-25 15:00:00,13.42,13.48,13.42,13.47,1681328.0,13.42,13.48,13.42,13.47,1681328.0
2017-04-25 15:30:00,13.46,13.49,13.41,13.48,5106535.0,13.46,13.49,13.41,13.48,5106535.0
2017-04-26 09:30:00,13.45,13.46,13.24,13.24,6325363.0,13.45,13.46,13.24,13.24,6325363.0
2017-04-26 10:00:00,13.24,13.32,13.22,13.32,3581946.0,13.24,13.32,13.22,13.32,3581946.0
2017-04-26 10:30:00,13.32,13.37,13.28,13.37,2059236.0,13.32,13.37,13.28,13.37,2059236.0
2017-04-26 11:00:00,13.36,13.42,13.34,13.41,2515911.0,13.36,13.42,13.34,13.41,2515911.0
2017-04-26 11:30:00,13.41,13.43,13.31,13.37,1887824.0,13.41,13.43,13.31,13.37,1887824.0
2017-04-26 12:00:00,13.36,13.39,13.32,13.35,1371964.0,13.36,13.39,13.32,13.35,1371964.0
2017-04-26 12:30:00,13.35,13.4,13.33,13.4,1131553.0,13.35,13.4,13.33,13.4,1131553.0
2017-04-26 13:00:00,13.39,13.44,13.38,13.43,1610108.0,13.39,13.44,13.38,13.43,1610108.0
2017-04-26 13:30:00,13.43,13.45,13.38,13.41,1842974.0,13.43,13.45,13.38,13.41,1842974.0
2017-04-26 14:00:00,13.41,13.52,13.4,13.5,3200478.0,13.41,13.52,13.4,13.5,3200478.0
2017-04-26 14:30:00,13.5,13.53,13.45,13.49,2454038.0,13.5,13.53,13.45,13.49,2454038.0
2017-04-26 15:00:00,13.48,13.5,13.45,13.46,1135099.0,13.48,13.5,13.45,13.46,1135099.0
2017-04-26 15:30:00,13.46,13.47,13.4,13.41,3446147.0,13.46,13.47,13.4,13.41,3446147.0
2017-04-27 09:30:00,13.43,13.57,13.37,13.51,4931045.0,13.43,13.57,13.37,13.51,4931045.0
2017-04-27 10:00:00,13.51,13.7,13.5,13.65,4389271.0,13.51,13.7,13.5,13.65,4389271.0
2017-04-27 10:30:00,13.66,13.7,13.61,13.65,2796039.0,13.66,13.7,13.61,13.65,2796039.0
2017-04-27 11:00:00,13.64,13.69,13.59,13.61,1876662.0,13.64,13.69,13.59,13.61,1876662.0
2017-04-27 11:30:00,13.61,13.63,13.54,13.56,1651195.0,13.61,13.63,13.54,13.56,1651195.0
2017-04-27 12:00:00,13.57,13.6,13.54,13.56,1166060.0,13.57,13.6,13.54,13.56,1166060.0
2017-04-27 12:30:00,13.57,13.68,13.56,13.68,2026199.0,13.57,13.68,13.56,13.68,2026199.0
2017-04-27 13:00:00,13.67,13.68,13.59,13.61,1605523.0,13.67,13.68,13.59,13.61,1605523.0
2017-04-27 13:30:00,13.6,13.62,13.57,13.59,827606.0,13.6,13.62,13.57,13.59,827606.0
2017-04-27 14:00:00,13.6,13.63,13.56,13.58,1053475.0,13.6,13.63,13.56,13.58,1053475.0
2017-04-27 14:30:00,13.58,13.6,13.57,13.59,1350152.0,13.58,13.6,13.57,13.59,1350152.0
2017-04-27 15:00:00,13.58,13.59,13.54,13.56,1118437.0,13.58,13.59,13.54,13.56,1118437.0
2017-04-27 15:30:00,13.56,13.64,13.55,13.62,3987273.0,13.56,13.64,13.55,13.62,3987273.0
2017-04-28 09:30:00,13.73,13.76,13.4,13.42,10981691.0,13.73,13.76,13.4,13.42,10981691.0
2017-04-28 10:00:00,13.43,13.45,13.16,13.33,9111457.0,13.43,13.45,13.16,13.33,9111457.0
2017-04-28 10:30:00,13.34,13.43,13.31,13.43,4174237.0,13.34,13.43,13.31,13.43,4174237.0
2017-04-28 11:00:00,13.43,13.52,13.39,13.45,4134050.0,13.43,13.52,13.39,13.45,4134050.0
2017-04-28 11:30:00,13.44,13.46,13.37,13.39,1783804.0,13.44,13.46,13.37,13.39,1783804.0
2017-04-28 12:00:00,13.39,13.42,13.38,13.4,1565764.0,13.39,13.42,13.38,13.4,1565764.0
2017-04-28 12:30:00,13.4,13.41,13.35,13.37,1302672.0,13.4,13.41,13.35,13.37,1302672.0
2017-04-28 13:00:00,13.37,13.4,13.34,13.34,928685.0,13.37,13.4,13.34,13.34,928685.0
2017-04-28 13:30:00,13.35,13.42,13.31,13.32,1931229.0,13.35,13.42,13.31,13.32,1931229.0
2017-04-28 14:00:00,13.33,13.36,13.3,13.3,1379079.0,13.33,13.36,13.3,13.3,1379079.0
2017-04-28 14:30:00,13.31,13.34,13.27,13.3,1996415.0,13.31,13.34,13.27,13.3,1996415.0
2017-04-28 15:00:00,13.31,13.33,13.27,13.28,1713732.0,13.31,13.33,13.27,13.28,1713732.0
2017-04-28 15:30:00,13.28,13.34,13.27,13.3,5309889.0,13.28,13.34,13.27,13.3,5309889.0
2017-05-01 09:30:00,13.42,13.56,13.4,13.45,6990059.0,13.42,13.56,13.4,13.45,6990059.0
2017-05-01 10:00:00,13.44,13.46,13.25,13.26,4729655.0,13.44,13.46,13.25,13.26,4729655.0
2017-05-01 10:30:00,13.26,13.36,13.25,13.28,4275436.0,13.26,13.36,13.25,13.28,4275436.0
2017-05-01 11:00:00,13.27,13.34,13.25,13.32,2016157.0,13.27,13.34,13.25,13.32,2016157.0
2017-05-01 11:30:00,13.31,13.45,13.31,13.42,3247760.0,13.31,13.45,13.31,13.42,3247760.0
2017-05-01 12:00:00,13.43,13.45,13.4,13.44,1886506.0,13.43,13.45,13.4,13.44,1886506.0
2017-05-01 12:30:00,13.43,13.52,13.43,13.5,4006734.0,13.43,13.52,13.43,13.5,4006734.0
2017-05-01 13:00:00,13.5,13.56,13.49,13.56,3920612.0,13.5,13.56,13.49,13.56,3920612.0
2017-05-01 13:30:00,13.56,13.59,13.5,13.58,3467025.0,13.56,13.59,13.5,13.58,3467025.0
2017-05-01 14:00:00,13.58,13.62,13.55,13.57,2850535.0,13.58,13.62,13.55,13.57,2850535.0
2017-05-01 14:30:00,13.57,13.59,13.52,13.55,2521769.0,13.57,13.59,13.52,13.55,2521769.0
2017-05-01 15:00:00,13.54,13.56,13.54,13.56,2261998.0,13.54,13.56,13.54,13.56,2261998.0
2017-05-01 15:30:00,13.56,13.63,13.55,13.62,8968399.0,13.56,13.63,13.55,13.62,8968399.0
2017-05-02 09:30:00,11.73,11.76,10.81,10.99,64201568.0,11.73,11.76,10.81,10.99,64201568.0
2017-05-02 10:00:00,10.99,11.32,10.95,11.31,27623254.0,10.99,11.32,10.95,11.31,27623254.0
2017-05-02 10:30:00,11.31,11.39,11.16,11.36,17084611.0,11.31,11.39,11.16,11.36,17084611.0
2017-05-02 11:00:00,11.36,11.36,11.04,11.08,11376080.0,11.36,11.36,11.04,11.08,11376080.0
2017-05-02 11:30:00,11.09,11.09,11.0,11.02,11473083.0,11.09,11.09,11.0,11.02,11473083.0
2017-05-02 12:00:00,11.02,11.14,11.0,11.11,9700789.0,11.02,11.14,11.0,11.11,9700789.0
2017-05-02 12:30:00,11.1,11.13,11.0,11.01,6642499.0,11.1,11.13,11.0,11.01,6642499.0
2017-05-02 13:00:00,11.0,11.04,10.86,10.87,11555423.0,11.0,11.04,10.86,10.87,11555423.0
2017-05-02 13:30:00,10.87,10.88,10.68,10.7,14254589.0,10.87,10.88,10.68,10.7,14254589.0
2017-05-02 14:00:00,10.7,10.75,10.5,10.55,17375354.0,10.7,10.75,10.5,10.55,17375354.0
2017-05-02 14:30:00,10.55,10.58,10.36,10.46,18057029.0,10.55,10.58,10.36,10.46,18057029.0
2017-05-02 15:00:00,10.47,10.5,10.37,10.41,12388999.0,10.47,10.5,10.37,10.41,12388999.0
2017-05-02 15:30:00,10.42,10.43,10.3,10.3,21932386.0,10.42,10.43,10.3,10.3,21932386.0
2017-05-03 09:30:00,10.29,10.55,9.94,9.94,26131041.0,10.29,10.55,9.94,9.94,26131041.0
2017-05-03 10:00:00,9.94,10.07,9.85,10.04,23616880.0,9.94,10.07,9.85,10.04,23616880.0
2017-05-03 10:30:00,10.04,10.29,10.03,10.28,13524213.0,10.04,10.29,10.03,10.28,13524213.0
2017-05-03 11:00:00,10.28,10.46,10.17,10.44,9529884.0,10.28,10.46,10.17,10.44,9529884.0
2017-05-03 11:30:00,10.44,10.45,10.32,10.35,7452211.0,10.44,10.45,10.32,10.35,7452211.0
2017-05-03 12:00:00,10.35,10.57,10.33,10.57,8165698.0,10.35,10.57,10.33,10.57,8165698.0
2017-05-03 12:30:00,10.57,10.68,10.54,10.62,12358607.0,10.57,10.68,10.54,10.62,12358607.0
2017-05-03 13:00:00,10.62,10.65,10.47,10.53,6641400.0,10.62,10.65,10.47,10.53,6641400.0
2017-05-03 13:30:00,10.53,10.55,10.42,10.47,3928530.0,10.53,10.55,10.42,10.47,3928530.0
2017-05-03 14:00:00,10.46,10.54,10.44,10.46,5188308.0,10.46,10.54,10.44,10.46,5188308.0
2017-05-03 14:30:00,10.46,10.47,10.36,10.38,4830909.0,10.46,10.47,10.36,10.38,4830909.0
2017-05-03 15:00:00,10.38,10.4,10.31,10.38,5839251.0,10.38,10.4,10.31,10.38,5839251.0
2017-05-03 15:30:00,10.38,10.4,10.34,10.38,7552276.0,10.38,10.4,10.34,10.38,7552276.0
2017-05-04 09:30:00,10.55,10.55,10.07,10.12,16463145.0,10.55,10.55,10.07,10.12,16463145.0
2017-05-04 10:00:00,10.12,10.22,10.05,10.12,9239282.0,10.12,10.22,10.05,10.12,9239282.0
2017-05-04 10:30:00,10.12,10.15,10.06,10.1,5946077.0,10.12,10.15,10.06,10.1,5946077.0
2017-05-04 11:00:00,10.1,10.14,10.08,10.13,2869865.0,10.1,10.14,10.08,10.13,2869865.0
2017-05-04 11:30:00,10.13,10.16,10.08,10.09,2807535.0,10.13,10.16,10.08,10.09,2807535.0
2017-05-04 12:00:00,10.08,10.09,9.97,10.03,8115131.0,10.08,10.09,9.97,10.03,8115131.0
2017-05-04 12:30:00,10.03,10.09,9.94,10.04,6008326.0,10.03,10.09,9.94,10.04,6008326.0
2017-05-04 13:00:00,10.04,10.09,10.04,10.07,1775724.0,10.04,10.09,10.04,10.07,1775724.0
2017-05-04 13:30:00,10.07,10.13,10.04,10.1,2576958.0,10.07,10.13,10.04,10.1,2576958.0
2017-05-04 14:00:00,10.1,10.18,10.08,10.17,4720292.0,10.1,10.18,10.08,10.17,4720292.0
2017-05-04 14:30:00,10.18,10.2,10.13,10.14,3058502.0,10.18,10.2,10.13,10.14,3058502.0
2017-05-04 15:00:00,10.13,10.14,10.05,10.05,2470241.0,10.13,10.14,10.05,10.05,2470241.0
2017-05-04 15:30:00,10.05,10.12,10.05,10.09,6746858.0,10.05,10.12,10.05,10.09,6746858.0
2017-05-05 09:30:00,10.14,10.17,9.94,9.94,8550122.0,10.14,10.17,9.94,9.94,8550122.0
2017-05-05 10:00:00,9.94,10.05,9.94,10.02,5132857.0,9.94,10.05,9.94,10.02,5132857.0
2017-05-05 10:30:00,10.02,10.03,9.95,10.02,3452300.0,10.02,10.03,9.95,10.02,3452300.0
2017-05-05 11:00:00,10.02,10.06,10.0,10.03,3135679.0,10.02,10.06,10.0,10.03,3135679.0
2017-05-05 11:30:00,10.03,10.16,10.03,10.11,3673369.0,10.03,10.16,10.03,10.11,3673369.0
2017-05-05 12:00:00,10.11,10.12,10.05,10.1,1970098.0,10.11,10.12,10.05,10.1,1970098.0
2017-05-05 12:30:00,10.1,10.1,10.04,10.08,1758687.0,10.1,10.1,10.04,10.08,1758687.0
2017-05-05 13:00:00,10.08,10.14,10.06,10.12,1315545.0,10.08,10.14,10.06,10.12,1315545.0
2017-05-05 13:30:00,10.12,10.17,10.1,10.16,3064919.0,10.12,10.17,10.1,10.16,3064919.0
2017-05-05 14:00:00,10.15,10.24,10.14,10.21,4221612.0,10.15,10.24,10.14,10.21,4221612.0
2017-05-05 14:30:00,10.21,10.26,10.19,10.22,3394572.0,10.21,10.26,10.19,10.22,3394572.0
2017-05-05 15:00:00,10.23,10.23,10.16,10.18,2604501.0,10.23,10.23,10.16,10.18,2604501.0
2017-05-05 15:30:00,10.19,10.22,10.18,10.18,5545490.0,10.19,10.22,10.18,10.18,5545490.0
2017-05-08 09:30:00,10.22,10.22,10.03,10.07,6615586.0,10.22,10.22,10.03,10.07,6615586.0
2017-05-08 10:00:00,10.07,10.13,10.01,10.03,3980498.0,10.07,10.13,10.01,10.03,3980498.0
2017-05-08 10:30:00,10.04,10.08,10.02,10.04,3407999.0,10.04,10.08,10.02,10.04,3407999.0
2017-05-08 11:00:00,10.04,10.08,10.04,10.06,1572386.0,10.04,10.08,10.04,10.06,1572386.0
2017-05-08 11:30:00,10.07,10.07,10.02,10.02,1810201.0,10.07,10.07,10.02,10.02,1810201.0
2017-05-08 12:00:00,10.03,10.04,10.0,10.02,1898071.0,10.03,10.04,10.0,10.02,1898071.0
2017-05-08 12:30:00,10.01,10.08,10.01,10.04,2175480.0,10.01,10.08,10.01,10.04,2175480.0
2017-05-08 13:00:00,10.04,10.06,10.03,10.05,1055751.0,10.04,10.06,10.03,10.05,1055751.0
2017-05-08 13:30:00,10.05,10.07,10.03,10.07,1079732.0,10.05,10.07,10.03,10.07,1079732.0
2017-05-08 14:00:00,10.06,10.07,10.04,10.05,1109116.0,10.06,10.07,10.04,10.05,1109116.0
2017-05-08 14:30:00,10.05,10.06,10.02,10.03,1455443.0,10.05,10.06,10.02,10.03,1455443.0
2017-05-08 15:00:00,10.02,10.04,10.0,10.01,2121429.0,10.02,10.04,10.0,10.01,2121429.0
2017-05-08 15:30:00,10.02,10.05,10.01,10.04,4224535.0,10.02,10.05,10.01,10.04,4224535.0
2017-05-09 09:30:00,10.04,10.4,10.03,10.3,11419349.0,10.04,10.4,10.03,10.3,11419349.0
2017-05-09 10:00:00,10.3,10.36,10.23,10.26,4979228.0,10.3,10.36,10.23,10.26,4979228.0
2017-05-09 10:30:00,10.26,10.32,10.24,10.3,2247109.0,10.26,10.32,10.24,10.3,2247109.0
2017-05-09 11:00:00,10.3,10.35,10.24,10.26,2536704.0,10.3,10.35,10.24,10.26,2536704.0
2017-05-09 11:30:00,10.27,10.27,10.22,10.26,1526778.0,10.27,10.27,10.22,10.26,1526778.0
2017-05-09 12:00:00,10.26,10.33,10.25,10.27,1954364.0,10.26,10.33,10.25,10.27,1954364.0
2017-05-09 12:30:00,10.27,10.27,10.23,10.24,4255686.0,10.27,10.27,10.23,10.24,4255686.0
2017-05-09 13:00:00,10.24,10.26,10.2,10.23,1975889.0,10.24,10.26,10.2,10.23,1975889.0
2017-05-09 13:30:00,10.23,10.25,10.2,10.25,1761675.0,10.23,10.25,10.2,10.25,1761675.0
2017-05-09 14:00:00,10.25,10.26,10.21,10.21,1601931.0,10.25,10.26,10.21,10.21,1601931.0
2017-05-09 14:30:00,10.21,10.22,10.16,10.17,2473485.0,10.21,10.22,10.16,10.17,2473485.0
2017-05-09 15:00:00,10.18,10.2,10.17,10.2,2168900.0,10.18,10.2,10.17,10.2,2168900.0
2017-05-09 15:30:00,10.2,10.2,10.15,10.17,5370297.0,10.2,10.2,10.15,10.17,5370297.0
2017-05-10 09:30:00,10.46,10.79,10.44,10.67,19546516.0,10.46,10.79,10.44,10.67,19546516.0
2017-05-10 10:00:00,10.66,10.67,10.55,10.59,7480723.0,10.66,10.67,10.55,10.59,7480723.0
2017-05-10 10:30:00,10.59,10.65,10.58,10.61,2781832.0,10.59,10.65,10.58,10.61,2781832.0
2017-05-10 11:00:00,10.61,10.65,10.53,10.58,3228087.0,10.61,10.65,10.53,10.58,3228087.0
2017-05-10 11:30:00,10.58,10.58,10.5,10.56,2398981.0,10.58,10.58,10.5,10.56,2398981.0
2017-05-10 12:00:00,10.55,10.68,10.55,10.63,3485868.0,10.55,10.68,10.55,10.63,3485868.0
2017-05-10 12:30:00,10.63,10.67,10.61,10.65,2230798.0,10.63,10.67,10.61,10.65,2230798.0
2017-05-10 13:00:00,10.66,10.74,10.63,10.71,2455955.0,10.66,10.74,10.63,10.71,2455955.0
2017-05-10 13:30:00,10.71,10.78,10.67,10.69,3793750.0,10.71,10.78,10.67,10.69,3793750.0
2017-05-10 14:00:00,10.69,10.73,10.67,10.7,2736971.0,10.69,10.73,10.67,10.7,2736971.0
2017-05-10 14:30:00,10.69,10.78,10.69,10.77,2462809.0,10.69,10.78,10.69,10.77,2462809.0
2017-05-10 15:00:00,10.77,10.85,10.75,10.79,3953405.0,10.77,10.85,10.75,10.79,3953405.0
2017-05-10 15:30:00,10.79,10.8,10.73,10.79,5106821.0,10.79,10.8,10.73,10.79,5106821.0
2017-05-11 09:30:00,10.74,10.79,10.56,10.63,9144723.0,10.74,10.79,10.56,10.63,9144723.0
2017-05-11 10:00:00,10.62,10.63,10.51,10.58,5631197.0,10.62,10.63,10.51,10.58,5631197.0
2017-05-11 10:30:00,10.58,10.67,10.52,10.67,3119755.0,10.58,10.67,10.52,10.67,3119755.0
2017-05-11 11:00:00,10.67,10.72,10.65,10.71,2974072.0,10.67,10.72,10.65,10.71,2974072.0
2017-05-11 11:30:00,10.7,10.82,10.67,10.82,3127878.0,10.7,10.82,10.67,10.82,3127878.0
2017-05-11 12:00:00,10.82,10.87,10.77,10.87,4171224.0,10.82,10.87,10.77,10.87,4171224.0
2017-05-11 12:30:00,10.87,10.88,10.81,10.87,2779514.0,10.87,10.88,10.81,10.87,2779514.0
2017-05-11 13:00:00,10.87,10.92,10.86,10.88,2830009.0,10.87,10.92,10.86,10.88,2830009.0
2017-05-11 13:30:00,10.88,10.99,10.88,10.99,3395952.0,10.88,10.99,10.88,10.99,3395952.0
2017-05-11 14:00:00,10.99,11.1,10.97,11.1,6466958.0,10.99,11.1,10.97,11.1,6466958.0
2017-05-11 14:30:00,11.1,11.23,11.09,11.19,11663122.0,11.1,11.23,11.09,11.19,11663122.0
2017-05-11 15:00:00,11.19,11.26,11.13,11.15,5972879.0,11.19,11.26,11.13,11.15,5972879.0
2017-05-11 15:30:00,11.15,11.17,11.05,11.07,8399196.0,11.15,11.17,11.05,11.07,8399196.0
2017-05-12 09:30:00,11.2,11.4,11.13,11.16,12408727.0,11.2,11.4,11.13,11.16,12408727.0
2017-05-12 10:00:00,11.16,11.21,11.08,11.15,5566343.0,11.16,11.21,11.08,11.15,5566343.0
2017-05-12 10:30:00,11.14,11.16,11.08,11.15,3524270.0,11.14,11.16,11.08,11.15,3524270.0
2017-05-12 11:00:00,11.16,11.28,11.14,11.28,3701120.0,11.16,11.28,11.14,11.28,3701120.0
2017-05-12 11:30:00,11.28,11.33,11.23,11.33,2826913.0,11.28,11.33,11.23,11.33,2826913.0
2017-05-12 12:00:00,11.32,11.34,11.28,11.31,3014512.0,11.32,11.34,11.28,11.31,3014512.0
2017-05-12 12:30:00,11.3,11.38,11.3,11.37,3172673.0,11.3,11.38,11.3,11.37,3172673.0
2017-05-12 13:00:00,11.37,11.37,11.27,11.32,2602225.0,11.37,11.37,11.27,11.32,2602225.0
2017-05-12 13:30:00,11.32,11.33,11.24,11.26,2331806.0,11.32,11.33,11.24,11.26,2331806.0
2017-05-12 14:00:00,11.26,11.27,11.17,11.26,3751774.0,11.26,11.27,11.17,11.26,3751774.0
2017-05-12 14:30:00,11.25,11.26,11.19,11.24,1559399.0,11.25,11.26,11.19,11.24,1559399.0
2017-05-12 15:00:00,11.24,11.25,11.18,11.19,2034271.0,11.24,11.25,11.18,11.19,2034271.0
2017-05-12 15:30:00,11.2,11.27,11.15,11.26,6892179.0,11.2,11.27,11.15,11.26,6892179.0
2017-05-15 09:30:00,11.41,11.6,11.3,11.53,11157161.0,11.41,11.6,11.3,11.53,11157161.0
2017-05-15 10:00:00,11.53,11.6,11.43,11.47,7735607.0,11.53,11.6,11.43,11.47,7735607.0
2017-05-15 10:30:00,11.47,11.51,11.41,11.46,3358404.0,11.47,11.51,11.41,11.46,3358404.0
2017-05-15 11:00:00,11.46,11.51,11.44,11.51,2633271.0,11.46,11.51,11.44,11.51,2633271.0
2017-05-15 11:30:00,11.51,11.53,11.46,11.5,2605807.0,11.51,11.53,11.46,11.5,2605807.0
2017-05-15 12:00:00,11.5,11.58,11.45,11.48,3430979.0,11.5,11.58,11.45,11.48,3430979.0
2017-05-15 12:30:00,11.48,11.52,11.46,11.48,1786757.0,11.48,11.52,11.46,11.48,1786757.0
2017-05-15 13:00:00,11.49,11.55,11.48,11.53,1944023.0,11.49,11.55,11.48,11.53,1944023.0
2017-05-15 13:30:00,11.54,11.55,11.48,11.52,1897990.0,11.54,11.55,11.48,11.52,1897990.0
2017-05-15 14:00:00,11.51,11.52,11.43,11.45,2968991.0,11.51,11.52,11.43,11.45,2968991.0
2017-05-15 14:30:00,11.45,11.49,11.43,11.44,2762772.0,11.45,11.49,11.43,11.44,2762772.0
2017-05-15 15:00:00,11.44,11.46,11.43,11.44,1980440.0,11.44,11.46,11.43,11.44,1980440.0
2017-05-15 15:30:00,11.44,11.45,11.38,11.42,5574152.0,11.44,11.45,11.38,11.42,5574152.0
2017-05-16 09:30:00,11.67,12.09,11.63,12.03,26660503.0,11.67,12.09,11.63,12.03,26660503.0
2017-05-16 10:00:00,12.03,12.27,12.01,12.1,19313196.0,12.03,12.27,12.01,12.1,19313196.0
2017-05-16 10:30:00,12.1,12.29,12.04,12.27,13974349.0,12.1,12.29,12.04,12.27,13974349.0
2017-05-16 11:00:00,12.28,12.43,12.25,12.42,10101871.0,12.28,12.43,12.25,12.42,10101871.0
2017-05-16 11:30:00,12.42,12.49,12.24,12.32,12534230.0,12.42,12.49,12.24,12.32,12534230.0
2017-05-16 12:00:00,12.31,12.33,12.17,12.28,8086691.0,12.31,12.33,12.17,12.28,8086691.0
2017-05-16 12:30:00,12.29,12.35,12.26,12.29,3490942.0,12.29,12.35,12.26,12.29,3490942.0
2017-05-16 13:00:00,12.29,12.38,12.28,12.33,3933472.0,12.29,12.38,12.28,12.33,3933472.0
2017-05-16 13:30:00,12.32,12.4,12.3,12.37,4152482.0,12.32,12.4,12.3,12.37,4152482.0
2017-05-16 14:00:00,12.37,12.53,12.37,12.52,7839233.0,12.37,12.53,12.37,12.52,7839233.0
2017-05-16 14:30:00,12.52,12.71,12.52,12.68,11091337.0,12.52,12.71,12.52,12.68,11091337.0
2017-05-16 15:00:00,12.68,12.72,12.5,12.58,11582905.0,12.68,12.72,12.5,12.58,11582905.0
2017-05-16 15:30:00,12.59,12.77,12.57,12.77,18410224.0,12.59,12.77,12.57,12.77,18410224.0
2017-05-17 09:30:00,11.71,12.29,11.51,11.87,39760676.0,11.71,12.29,11.51,11.87,39760676.0
2017-05-17 10:00:00,11.86,12.07,11.85,11.99,12818981.0,11.86,12.07,11.85,11.99,12818981.0
2017-05-17 10:30:00,11.99,12.02,11.7,11.72,12715908.0,11.99,12.02,11.7,11.72,12715908.0
2017-05-17 11:00:00,11.71,11.73,11.52,11.52,13553672.0,11.71,11.73,11.52,11.52,13553672.0
2017-05-17 11:30:00,11.52,11.62,11.44,11.53,12402051.0,11.52,11.62,11.44,11.53,12402051.0
2017-05-17 12:00:00,11.54,11.69,11.5,11.54,7565443.0,11.54,11.69,11.5,11.54,7565443.0
2017-05-17 12:30:00,11.54,11.67,11.52,11.67,5268729.0,11.54,11.67,11.52,11.67,5268729.0
2017-05-17 13:00:00,11.67,11.73,11.61,11.63,5266384.0,11.67,11.73,11.61,11.63,5266384.0
2017-05-17 13:30:00,11.63,11.64,11.52,11.52,3725185.0,11.63,11.64,11.52,11.52,3725185.0
2017-05-17 14:00:00,11.53,11.6,11.26,11.27,8851356.0,11.53,11.6,11.26,11.27,8851356.0
2017-05-17 14:30:00,11.27,11.32,11.16,11.3,9210742.0,11.27,11.32,11.16,11.3,9210742.0
2017-05-17 15:00:00,11.29,11.32,11.22,11.27,6204089.0,11.29,11.32,11.22,11.27,6204089.0
2017-05-17 15:30:00,11.28,11.33,11.16,11.2,12535123.0,11.28,11.33,11.16,11.2,12535123.0
2017-05-18 09:30:00,10.99,11.27,10.81,11.13,15149902.0,10.99,11.27,10.81,11.13,15149902.0
2017-05-18 10:00:00,11.13,11.26,11.09,11.14,10008615.0,11.13,11.26,11.09,11.14,10008615.0
2017-05-18 10:30:00,11.15,11.24,11.12,11.23,4997049.0,11.15,11.24,11.12,11.23,4997049.0
2017-05-18 11:00:00,11.23,11.49,11.22,11.42,8777528.0,11.23,11.49,11.22,11.42,8777528.0
2017-05-18 11:30:00,11.43,11.45,11.16,11.19,7973552.0,11.43,11.45,11.16,11.19,7973552.0
2017-05-18 12:00:00,11.2,11.31,11.16,11.29,4396594.0,11.2,11.31,11.16,11.29,4396594.0
2017-05-18 12:30:00,11.29,11.35,11.21,11.29,5351957.0,11.29,11.35,11.21,11.29,5351957.0
2017-05-18 13:00:00,11.29,11.32,11.24,11.29,3171909.0,11.29,11.32,11.24,11.29,3171909.0
2017-05-18 13:30:00,11.29,11.33,11.25,11.3,2828208.0,11.29,11.33,11.25,11.3,2828208.0
2017-05-18 14:00:00,11.3,11.4,11.3,11.37,5448163.0,11.3,11.4,11.3,11.37,5448163.0
2017-05-18 14:30:00,11.37,11.4,11.25,11.25,3885729.0,11.37,11.4,11.25,11.25,3885729.0
2017-05-18 15:00:00,11.25,11.33,11.2,11.33,4136356.0,11.25,11.33,11.2,11.33,4136356.0
2017-05-18 15:30:00,11.33,11.34,11.27,11.28,4907300.0,11.33,11.34,11.27,11.28,4907300.0
2017-05-19 09:30:00,11.47,11.62,11.42,11.45,11979770.0,11.47,11.62,11.42,11.45,11979770.0
2017-05-19 10:00:00,11.45,11.56,11.44,11.53,4691511.0,11.45,11.56,11.44,11.53,4691511.0
2017-05-19 10:30:00,11.54,11.58,11.48,11.53,3940563.0,11.54,11.58,11.48,11.53,3940563.0
2017-05-19 11:00:00,11.54,11.56,11.5,11.52,2641337.0,11.54,11.56,11.5,11.52,2641337.0
2017-05-19 11:30:00,11.52,11.53,11.45,11.49,3608591.0,11.52,11.53,11.45,11.49,3608591.0
2017-05-19 12:00:00,11.49,11.53,11.47,11.52,1720960.0,11.49,11.53,11.47,11.52,1720960.0
2017-05-19 12:30:00,11.53,11.53,11.47,11.49,1833434.0,11.53,11.53,11.47,11.49,1833434.0
2017-05-19 13:00:00,11.49,11.53,11.48,11.52,1167642.0,11.49,11.53,11.48,11.52,1167642.0
2017-05-19 13:30:00,11.52,11.54,11.5,11.51,1225933.0,11.52,11.54,11.5,11.51,1225933.0
2017-05-19 14:00:00,11.51,11.54,11.5,11.53,1537728.0,11.51,11.54,11.5,11.53,1537728.0
2017-05-19 14:30:00,11.53,11.53,11.47,11.48,1891725.0,11.53,11.53,11.47,11.48,1891725.0
2017-05-19 15:00:00,11.48,11.5,11.42,11.45,3431160.0,11.48,11.5,11.42,11.45,3431160.0
2017-05-19 15:30:00,11.45,11.46,11.35,11.41,7421091.0,11.45,11.46,11.35,11.41,7421091.0
2017-05-22 09:30:00,11.49,11.55,11.23,11.29,9923688.0,11.49,11.55,11.23,11.29,9923688.0
2017-05-22 10:00:00,11.28,11.37,11.21,11.25,5914110.0,11.28,11.37,11.21,11.25,5914110.0
2017-05-22 10:30:00,11.25,11.26,10.9,11.04,12939951.0,11.25,11.26,10.9,11.04,12939951.0
2017-05-22 11:00:00,11.04,11.1,10.99,11.03,4380818.0,11.04,11.1,10.99,11.03,4380818.0
2017-05-22 11:30:00,11.04,11.05,10.95,10.99,4144231.0,11.04,11.05,10.95,10.99,4144231.0
2017-05-22 12:00:00,10.99,11.0,10.84,10.85,6396973.0,10.99,11.0,10.84,10.85,6396973.0
2017-05-22 12:30:00,10.85,10.94,10.85,10.89,3922942.0,10.85,10.94,10.85,10.89,3922942.0
2017-05-22 13:00:00,10.9,10.9,10.78,10.81,4390191.0,10.9,10.9,10.78,10.81,4390191.0
2017-05-22 13:30:00,10.81,10.89,10.77,10.85,4588297.0,10.81,10.89,10.77,10.85,4588297.0
2017-05-22 14:00:00,10.85,10.98,10.82,10.96,4962659.0,10.85,10.98,10.82,10.96,4962659.0
2017-05-22 14:30:00,10.96,10.98,10.91,10.94,2989317.0,10.96,10.98,10.91,10.94,2989317.0
2017-05-22 15:00:00,10.94,11.03,10.93,10.97,4640917.0,10.94,11.03,10.93,10.97,4640917.0
2017-05-22 15:30:00,10.97,11.07,10.95,11.04,6421485.0,10.97,11.07,10.95,11.04,6421485.0
2017-05-23 09:30:00,10.97,11.06,10.62,10.71,13226879.0,10.97,11.06,10.62,10.71,13226879.0
2017-05-23 10:00:00,10.7,10.8,10.69,10.74,4971138.0,10.7,10.8,10.69,10.74,4971138.0
2017-05-23 10:30:00,10.74,10.78,10.65,10.78,4638285.0,10.74,10.78,10.65,10.78,4638285.0
2017-05-23 11:00:00,10.78,10.84,10.74,10.83,2873992.0,10.78,10.84,10.74,10.83,2873992.0
2017-05-23 11:30:00,10.83,10.92,10.83,10.87,3043897.0,10.83,10.92,10.83,10.87,3043897.0
2017-05-23 12:00:00,10.87,10.9,10.76,10.78,2565661.0,10.87,10.9,10.76,10.78,2565661.0
2017-05-23 12:30:00,10.78,10.85,10.71,10.76,2528777.0,10.78,10.85,10.71,10.76,2528777.0
2017-05-23 13:00:00,10.76,10.82,10.75,10.79,1618422.0,10.76,10.82,10.75,10.79,1618422.0
2017-05-23 13:30:00,10.79,10.8,10.76,10.79,1233517.0,10.79,10.8,10.76,10.79,1233517.0
2017-05-23 14:00:00,10.79,10.8,10.74,10.77,1437891.0,10.79,10.8,10.74,10.77,1437891.0
2017-05-23 14:30:00,10.78,10.86,10.77,10.85,2021965.0,10.78,10.86,10.77,10.85,2021965.0
2017-05-23 15:00:00,10.86,10.88,10.82,10.83,1845033.0,10.86,10.88,10.82,10.83,1845033.0
2017-05-23 15:30:00,10.83,10.89,10.82,10.88,4813028.0,10.83,10.89,10.82,10.88,4813028.0
2017-05-24 09:30:00,11.05,11.06,10.76,10.81,8430774.0,11.05,11.06,10.76,10.81,8430774.0
2017-05-24 10:00:00,10.81,10.87,10.71,10.82,5978983.0,10.81,10.87,10.71,10.82,5978983.0
2017-05-24 10:30:00,10.83,10.89,10.81,10.84,2794881.0,10.83,10.89,10.81,10.84,2794881.0
2017-05-24 11:00:00,10.84,10.97,10.84,10.97,2758709.0,10.84,10.97,10.84,10.97,2758709.0
2017-05-24 11:30:00,10.97,11.0,10.88,10.89,3476656.0,10.97,11.0,10.88,10.89,3476656.0
2017-05-24 12:00:00,10.9,10.97,10.89,10.97,1241484.0,10.9,10.97,10.89,10.97,1241484.0
2017-05-24 12:30:00,10.97,10.97,10.9,10.93,1251887.0,10.97,10.97,10.9,10.93,1251887.0
2017-05-24 13:00:00,10.92,10.93,10.9,10.92,1268733.0,10.92,10.93,10.9,10.92,1268733.0
2017-05-24 13:30:00,10.92,10.96,10.91,10.95,1106051.0,10.92,10.96,10.91,10.95,1106051.0
2017-05-24 14:00:00,10.95,10.95,10.86,10.87,2767830.0,10.95,10.95,10.86,10.87,2767830.0
2017-05-24 14:30:00,10.87,10.87,10.81,10.85,1917544.0,10.87,10.87,10.81,10.85,1917544.0
2017-05-24 15:00:00,10.85,10.9,10.83,10.9,1301008.0,10.85,10.9,10.83,10.9,1301008.0
2017-05-24 15:30:00,10.89,10.92,10.87,10.88,4324324.0,10.89,10.92,10.87,10.88,4324324.0
2017-05-25 09:30:00,11.01,11.01,10.8,10.92,5818569.0,11.01,11.01,10.8,10.92,5818569.0
2017-05-25 10:00:00,10.91,10.98,10.88,10.93,3329608.0,10.91,10.98,10.88,10.93,3329608.0
2017-05-25 10:30:00,10.94,10.96,10.89,10.9,1858074.0,10.94,10.96,10.89,10.9,1858074.0
2017-05-25 11:00:00,10.89,10.92,10.86,10.88,1827946.0,10.89,10.92,10.86,10.88,1827946.0
2017-05-25 11:30:00,10.88,10.89,10.81,10.83,2109473.0,10.88,10.89,10.81,10.83,2109473.0
2017-05-25 12:00:00,10.83,10.9,10.82,10.88,1057359.0,10.83,10.9,10.82,10.88,1057359.0
2017-05-25 12:30:00,10.88,10.92,10.88,10.9,996328.0,10.88,10.92,10.88,10.9,996328.0
2017-05-25 13:00:00,10.9,10.93,10.86,10.92,1549988.0,10.9,10.93,10.86,10.92,1549988.0
2017-05-25 13:30:00,10.92,10.96,10.91,10.95,2131757.0,10.92,10.96,10.91,10.95,2131757.0
2017-05-25 14:00:00,10.95,10.97,10.93,10.96,1232957.0,10.95,10.97,10.93,10.96,1232957.0
2017-05-25 14:30:00,10.96,10.96,10.92,10.96,1429993.0,10.96,10.96,10.92,10.96,1429993.0
2017-05-25 15:00:00,10.96,10.99,10.91,10.95,2488798.0,10.96,10.99,10.91,10.95,2488798.0
2017-05-25 15:30:00,10.95,10.99,10.93,10.97,4055177.0,10.95,10.99,10.93,10.97,4055177.0
2017-05-26 09:30:00,10.85,10.93,10.74,10.86,7961329.0,10.85,10.93,10.74,10.86,7961329.0
2017-05-26 10:00:00,10.86,10.89,10.81,10.86,2022866.0,10.86,10.89,10.81,10.86,2022866.0
2017-05-26 10:30:00,10.86,10.9,10.85,10.89,1835981.0,10.86,10.9,10.85,10.89,1835981.0
2017-05-26 11:00:00,10.89,10.91,10.84,10.9,1706365.0,10.89,10.91,10.84,10.9,1706365.0
2017-05-26 11:30:00,10.89,10.9,10.85,10.86,1358368.0,10.89,10.9,10.85,10.86,1358368.0
2017-05-26 12:00:00,10.87,10.95,10.86,10.93,1724367.0,10.87,10.95,10.86,10.93,1724367.0
2017-05-26 12:30:00,10.92,10.96,10.9,10.96,1434156.0,10.92,10.96,10.9,10.96,1434156.0
2017-05-26 13:00:00,10.96,10.97,10.93,10.95,1423087.0,10.96,10.97,10.93,10.95,1423087.0
2017-05-26 13:30:00,10.95,10.98,10.94,10.96,1220227.0,10.95,10.98,10.94,10.96,1220227.0
2017-05-26 14:00:00,10.96,11.0,10.94,10.98,1684833.0,10.96,11.0,10.94,10.98,1684833.0
2017-05-26 14:30:00,10.98,11.01,10.96,10.99,2101483.0,10.98,11.01,10.96,10.99,2101483.0
2017-05-26 15:00:00,10.99,11.02,10.97,11.0,1953961.0,10.99,11.02,10.97,11.0,1953961.0
2017-05-26 15:30:00,10.99,11.02,10.98,11.01,3857167.0,10.99,11.02,10.98,11.01,3857167.0
2017-05-30 09:30:00,10.95,11.25,10.9,11.12,8886643.0,10.95,11.25,10.9,11.12,8886643.0
2017-05-30 10:00:00,11.11,11.14,11.01,11.06,4634552.0,11.11,11.14,11.01,11.06,4634552.0
2017-05-30 10:30:00,11.07,11.22,11.06,11.18,3916278.0,11.07,11.22,11.06,11.18,3916278.0
2017-05-30 11:00:00,11.18,11.27,11.17,11.18,2851396.0,11.18,11.27,11.17,11.18,2851396.0
2017-05-30 11:30:00,11.18,11.24,11.18,11.23,1700861.0,11.18,11.24,11.18,11.23,1700861.0
2017-05-30 12:00:00,11.23,11.24,11.14,11.17,1466786.0,11.23,11.24,11.14,11.17,1466786.0
2017-05-30 12:30:00,11.18,11.2,11.13,11.16,1320636.0,11.18,11.2,11.13,11.16,1320636.0
2017-05-30 13:00:00,11.16,11.17,11.14,11.15,714443.0,11.16,11.17,11.14,11.15,714443.0
2017-05-30 13:30:00,11.15,11.17,11.14,11.15,716358.0,11.15,11.17,11.14,11.15,716358.0
2017-05-30 14:00:00,11.14,11.15,11.09,11.1,1812682.0,11.14,11.15,11.09,11.1,1812682.0
2017-05-30 14:30:00,11.11,11.13,11.06,11.1,1289577.0,11.11,11.13,11.06,11.1,1289577.0
2017-05-30 15:00:00,11.1,11.12,11.07,11.1,1209586.0,11.1,11.12,11.07,11.1,1209586.0
2017-05-30 15:30:00,11.1,11.14,11.09,11.11,3028800.0,11.1,11.14,11.09,11.11,3028800.0
2017-05-31 09:30:00,11.29,11.49,11.18,11.2,10340907.0,11.29,11.49,11.18,11.2,10340907.0
2017-05-31 10:00:00,11.21,11.24,11.11,11.19,4570427.0,11.21,11.24,11.11,11.19,4570427.0
2017-05-31 10:30:00,11.19,11.21,11.1,11.21,3578477.0,11.19,11.21,11.1,11.21,3578477.0
2017-05-31 11:00:00,11.21,11.24,11.14,11.18,2037402.0,11.21,11.24,11.14,11.18,2037402.0
2017-05-31 11:30:00,11.19,11.29,11.16,11.28,2567232.0,11.19,11.29,11.16,11.28,2567232.0
2017-05-31 12:00:00,11.28,11.31,11.22,11.23,1809842.0,11.28,11.31,11.22,11.23,1809842.0
2017-05-31 12:30:00,11.24,11.27,11.21,11.22,1227641.0,11.24,11.27,11.21,11.22,1227641.0
2017-05-31 13:00:00,11.21,11.25,11.19,11.21,1186412.0,11.21,11.25,11.19,11.21,1186412.0
2017-05-31 13:30:00,11.21,11.23,11.2,11.21,687862.0,11.21,11.23,11.2,11.21,687862.0
2017-05-31 14:00:00,11.21,11.25,11.17,11.22,1490394.0,11.21,11.25,11.17,11.22,1490394.0
2017-05-31 14:30:00,11.22,11.22,11.1,11.12,2580396.0,11.22,11.22,11.1,11.12,2580396.0
2017-05-31 15:00:00,11.12,11.17,11.11,11.15,1345267.0,11.12,11.17,11.11,11.15,1345267.0
2017-05-31 15:30:00,11.15,11.19,11.14,11.19,3257351.0,11.15,11.19,11.14,11.19,3257351.0
2017-06-01 09:30:00,11.25,11.29,10.86,10.91,12416153.0,11.25,11.29,10.86,10.91,12416153.0
2017-06-01 10:00:00,10.9,10.96,10.88,10.9,4416000.0,10.9,10.96,10.88,10.9,4416000.0
2017-06-01 10:30:00,10.91,10.91,10.81,10.88,4797601.0,10.91,10.91,10.81,10.88,4797601.0
2017-06-01 11:00:00,10.88,10.96,10.87,10.93,2777816.0,10.88,10.96,10.87,10.93,2777816.0
2017-06-01 11:30:00,10.93,10.94,10.87,10.87,1810900.0,10.93,10.94,10.87,10.87,1810900.0
2017-06-01 12:00:00,10.88,10.9,10.86,10.88,1218760.0,10.88,10.9,10.86,10.88,1218760.0
2017-06-01 12:30:00,10.88,10.93,10.86,10.87,1535066.0,10.88,10.93,10.86,10.87,1535066.0
2017-06-01 13:00:00,10.87,10.92,10.85,10.91,1405162.0,10.87,10.92,10.85,10.91,1405162.0
2017-06-01 13:30:00,10.91,10.93,10.88,10.91,1207815.0,10.91,10.93,10.88,10.91,1207815.0
2017-06-01 14:00:00,10.91,10.99,10.9,10.95,2475080.0,10.91,10.99,10.9,10.95,2475080.0
2017-06-01 14:30:00,10.95,10.96,10.9,10.91,1297865.0,10.95,10.96,10.9,10.91,1297865.0
2017-06-01 15:00:00,10.9,10.95,10.9,10.93,1335297.0,10.9,10.95,10.9,10.93,1335297.0
2017-06-01 15:30:00,10.93,10.95,10.9,10.93,4476313.0,10.93,10.95,10.9,10.93,4476313.0
2017-06-02 09:30:00,10.94,10.96,10.56,10.64,12044963.0,10.94,10.96,10.56,10.64,12044963.0
2017-06-02 10:00:00,10.65,10.77,10.64,10.74,4306489.0,10.65,10.77,10.64,10.74,4306489.0
2017-06-02 10:30:00,10.74,10.83,10.71,10.8,2808527.0,10.74,10.83,10.71,10.8,2808527.0
2017-06-02 11:00:00,10.8,10.84,10.78,10.82,2017177.0,10.8,10.84,10.78,10.82,2017177.0
2017-06-02 11:30:00,10.81,10.83,10.76,10.77,2037452.0,10.81,10.83,10.76,10.77,2037452.0
2017-06-02 12:00:00,10.76,10.8,10.73,10.77,2370334.0,10.76,10.8,10.73,10.77,2370334.0
2017-06-02 12:30:00,10.77,10.84,10.76,10.82,1980595.0,10.77,10.84,10.76,10.82,1980595.0
2017-06-02 13:00:00,10.83,10.85,10.81,10.81,1148078.0,10.83,10.85,10.81,10.81,1148078.0
2017-06-02 13:30:00,10.81,10.84,10.79,10.79,1062723.0,10.81,10.84,10.79,10.79,1062723.0
2017-06-02 14:00:00,10.79,10.83,10.76,10.8,1501356.0,10.79,10.83,10.76,10.8,1501356.0
2017-06-02 14:30:00,10.8,10.88,10.8,10.86,2024383.0,10.8,10.88,10.8,10.86,2024383.0
2017-06-02 15:00:00,10.86,10.89,10.83,10.88,1833990.0,10.86,10.89,10.83,10.88,1833990.0
2017-06-02 15:30:00,10.88,10.91,10.83,10.89,5514388.0,10.88,10.91,10.83,10.89,5514388.0
2017-06-05 09:30:00,10.84,11.16,10.8,11.09,13034270.0,10.84,11.16,10.8,11.09,13034270.0
2017-06-05 10:00:00,11.09,11.29,11.06,11.28,8370149.0,11.09,11.29,11.06,11.28,8370149.0
2017-06-05 10:30:00,11.29,11.3,11.11,11.11,5455719.0,11.29,11.3,11.11,11.11,5455719.0
2017-06-05 11:00:00,11.12,11.24,11.09,11.19,4012289.0,11.12,11.24,11.09,11.19,4012289.0
2017-06-05 11:30:00,11.19,11.24,11.15,11.19,2964602.0,11.19,11.24,11.15,11.19,2964602.0
2017-06-05 12:00:00,11.19,11.25,11.18,11.23,2328396.0,11.19,11.25,11.18,11.23,2328396.0
2017-06-05 12:30:00,11.24,11.27,11.22,11.25,2501936.0,11.24,11.27,11.22,11.25,2501936.0
2017-06-05 13:00:00,11.25,11.28,11.19,11.21,2838248.0,11.25,11.28,11.19,11.21,2838248.0
2017-06-05 13:30:00,11.21,11.26,11.13,11.24,4335069.0,11.21,11.26,11.13,11.24,4335069.0
2017-06-05 14:00:00,11.24,11.29,11.23,11.28,2434772.0,11.24,11.29,11.23,11.28,2434772.0
2017-06-05 14:30:00,11.29,11.3,11.25,11.29,2322214.0,11.29,11.3,11.25,11.29,2322214.0
2017-06-05 15:00:00,11.29,11.34,11.24,11.26,4086781.0,11.29,11.34,11.24,11.26,4086781.0
2017-06-05 15:30:00,11.27,11.28,11.19,11.24,4935623.0,11.27,11.28,11.19,11.24,4935623.0
2017-06-06 09:30:00,11.27,11.9,11.24,11.87,21164559.0,11.27,11.9,11.24,11.87,21164559.0
2017-06-06 10:00:00,11.86,12.0,11.83,11.96,12726657.0,11.86,12.0,11.83,11.96,12726657.0
2017-06-06 10:30:00,11.96,12.09,11.91,11.95,11320613.0,11.96,12.09,11.91,11.95,11320613.0
2017-06-06 11:00:00,11.96,12.09,11.93,12.04,7254635.0,11.96,12.09,11.93,12.04,7254635.0
2017-06-06 11:30:00,12.04,12.06,11.95,11.96,5208549.0,12.04,12.06,11.95,11.96,5208549.0
2017-06-06 12:00:00,11.97,12.06,11.96,12.0,3569572.0,11.97,12.06,11.96,12.0,3569572.0
2017-06-06 12:30:00,12.01,12.14,11.96,12.11,7818533.0,12.01,12.14,11.96,12.11,7818533.0
2017-06-06 13:00:00,12.12,12.24,12.11,12.23,7270817.0,12.12,12.24,12.11,12.23,7270817.0
2017-06-06 13:30:00,12.24,12.24,12.08,12.12,6004135.0,12.24,12.24,12.08,12.12,6004135.0
2017-06-06 14:00:00,12.11,12.17,12.08,12.16,4099239.0,12.11,12.17,12.08,12.16,4099239.0
2017-06-06 14:30:00,12.16,12.21,12.14,12.2,4237882.0,12.16,12.21,12.14,12.2,4237882.0
2017-06-06 15:00:00,12.2,12.24,12.08,12.09,6902788.0,12.2,12.24,12.08,12.09,6902788.0
2017-06-06 15:30:00,12.1,12.1,11.97,12.03,11965866.0,12.1,12.1,11.97,12.03,11965866.0
2017-06-07 09:30:00,12.42,12.82,12.39,12.74,32404886.0,12.42,12.82,12.39,12.74,32404886.0
2017-06-07 10:00:00,12.73,12.92,12.69,12.88,14517265.0,12.73,12.92,12.69,12.88,14517265.0
2017-06-07 10:30:00,12.88,12.96,12.72,12.76,13169732.0,12.88,12.96,12.72,12.76,13169732.0
2017-06-07 11:00:00,12.76,12.87,12.75,12.84,7082525.0,12.76,12.87,12.75,12.84,7082525.0
2017-06-07 11:30:00,12.83,12.91,12.67,12.73,10118275.0,12.83,12.91,12.67,12.73,10118275.0
2017-06-07 12:00:00,12.73,12.78,12.63,12.71,10010492.0,12.73,12.78,12.63,12.71,10010492.0
2017-06-07 12:30:00,12.71,12.73,12.52,12.53,7676308.0,12.71,12.73,12.52,12.53,7676308.0
2017-06-07 13:00:00,12.53,12.54,12.34,12.38,10371272.0,12.53,12.54,12.34,12.38,10371272.0
2017-06-07 13:30:00,12.38,12.41,12.23,12.36,9648924.0,12.38,12.41,12.23,12.36,9648924.0
2017-06-07 14:00:00,12.36,12.51,12.32,12.35,6855557.0,12.36,12.51,12.32,12.35,6855557.0
2017-06-07 14:30:00,12.34,12.41,12.33,12.36,3812060.0,12.34,12.41,12.33,12.36,3812060.0
2017-06-07 15:00:00,12.36,12.76,12.26,12.38,5897886.0,12.36,12.76,12.26,12.38,5897886.0
2017-06-07 15:30:00,12.38,12.47,12.37,12.38,10714953.0,12.38,12.47,12.37,12.38,10714953.0
2017-06-08 09:30:00,12.81,12.82,12.42,12.58,17905711.0,12.81,12.82,12.42,12.58,17905711.0
2017-06-08 10:00:00,12.57,12.63,12.4,12.43,7362431.0,12.57,12.63,12.4,12.43,7362431.0
2017-06-08 10:30:00,12.43,12.59,12.42,12.55,5542204.0,12.43,12.59,12.42,12.55,5542204.0
2017-06-08 11:00:00,12.56,12.64,12.53,12.53,4898196.0,12.56,12.64,12.53,12.53,4898196.0
2017-06-08 11:30:00,12.53,12.64,12.52,12.6,3408333.0,12.53,12.64,12.52,12.6,3408333.0
2017-06-08 12:00:00,12.61,12.71,12.59,12.69,4480087.0,12.61,12.71,12.59,12.69,4480087.0
2017-06-08 12:30:00,12.69,12.76,12.67,12.74,3843104.0,12.69,12.76,12.67,12.74,3843104.0
2017-06-08 13:00:00,12.74,12.85,12.73,12.79,5823894.0,12.74,12.85,12.73,12.79,5823894.0
2017-06-08 13:30:00,12.78,12.83,12.72,12.8,4473213.0,12.78,12.83,12.72,12.8,4473213.0
2017-06-08 14:00:00,12.79,12.82,12.66,12.69,3759300.0,12.79,12.82,12.66,12.69,3759300.0
2017-06-08 14:30:00,12.69,12.78,12.68,12.76,3264001.0,12.69,12.78,12.68,12.76,3264001.0
2017-06-08 15:00:00,12.77,12.83,12.74,12.83,5314702.0,12.77,12.83,12.74,12.83,5314702.0
2017-06-08 15:30:00,12.83,12.91,12.79,12.9,9221973.0,12.83,12.91,12.79,12.9,9221973.0
2017-06-09 09:30:00,13.1,13.35,13.01,13.29,22057347.0,13.1,13.35,13.01,13.29,22057347.0
2017-06-09 10:00:00,13.29,13.4,13.2,13.29,12602434.0,13.29,13.4,13.2,13.29,12602434.0
2017-06-09 10:30:00,13.29,13.31,13.13,13.21,7844724.0,13.29,13.31,13.13,13.21,7844724.0
2017-06-09 11:00:00,13.21,13.22,12.78,12.88,14606006.0,13.21,13.22,12.78,12.88,14606006.0
2017-06-09 11:30:00,12.88,13.0,12.73,12.81,10628515.0,12.88,13.0,12.73,12.81,10628515.0
2017-06-09 12:00:00,12.81,12.81,12.46,12.53,12802646.0,12.81,12.81,12.46,12.53,12802646.0
2017-06-09 12:30:00,12.53,12.63,12.33,12.55,11120883.0,12.53,12.63,12.33,12.55,11120883.0
2017-06-09 13:00:00,12.55,12.58,12.18,12.36,9742160.0,12.55,12.58,12.18,12.36,9742160.0
2017-06-09 13:30:00,12.36,12.37,12.12,12.13,9141223.0,12.36,12.37,12.12,12.13,9141223.0
2017-06-09 14:00:00,12.13,12.25,12.06,12.16,8184192.0,12.13,12.25,12.06,12.16,8184192.0
2017-06-09 14:30:00,12.16,12.19,11.63,11.97,16390974.0,12.16,12.19,11.63,11.97,16390974.0
2017-06-09 15:00:00,11.97,12.38,11.95,12.27,14082275.0,11.97,12.38,11.95,12.27,14082275.0
2017-06-09 15:30:00,12.27,12.28,12.07,12.27,11412398.0,12.27,12.28,12.07,12.27,11412398.0
2017-06-12 09:30:00,11.75,12.13,11.47,11.7,29472029.0,11.75,12.13,11.47,11.7,29472029.0
2017-06-12 10:00:00,11.7,11.96,11.61,11.72,16048532.0,11.7,11.96,11.61,11.72,16048532.0
2017-06-12 10:30:00,11.71,11.99,11.66,11.99,9419723.0,11.71,11.99,11.66,11.99,9419723.0
2017-06-12 11:00:00,11.98,12.35,11.95,12.25,15430037.0,11.98,12.35,11.95,12.25,15430037.0
2017-06-12 11:30:00,12.24,12.32,11.91,12.04,11073546.0,12.24,12.32,11.91,12.04,11073546.0
2017-06-12 12:00:00,12.04,12.19,11.95,11.99,5665033.0,12.04,12.19,11.95,11.99,5665033.0
2017-06-12 12:30:00,11.99,12.11,11.97,12.07,3764345.0,11.99,12.11,11.97,12.07,3764345.0
2017-06-12 13:00:00,12.07,12.14,12.01,12.14,3473531.0,12.07,12.14,12.01,12.14,3473531.0
2017-06-12 13:30:00,12.13,12.16,12.02,12.03,3323047.0,12.13,12.16,12.02,12.03,3323047.0
2017-06-12 14:00:00,12.02,12.12,12.0,12.07,3168125.0,12.02,12.12,12.0,12.07,3168125.0
2017-06-12 14:30:00,12.07,12.18,12.04,12.11,4332763.0,12.07,12.18,12.04,12.11,4332763.0
2017-06-12 15:00:00,12.1,12.15,12.03,12.05,3817446.0,12.1,12.15,12.03,12.05,3817446.0
2017-06-12 15:30:00,12.05,12.13,12.03,12.09,6950471.0,12.05,12.13,12.03,12.09,6950471.0
2017-06-13 09:30:00,12.33,12.48,12.13,12.24,17672520.0,12.33,12.48,12.13,12.24,17672520.0
2017-06-13 10:00:00,12.24,12.27,12.07,12.08,8876312.0,12.24,12.27,12.07,12.08,8876312.0
2017-06-13 10:30:00,12.08,12.14,11.68,11.72,13898271.0,12.08,12.14,11.68,11.72,13898271.0
2017-06-13 11:00:00,11.72,11.97,11.67,11.92,10500338.0,11.72,11.97,11.67,11.92,10500338.0
2017-06-13 11:30:00,11.93,12.05,11.81,12.02,5670025.0,11.93,12.05,11.81,12.02,5670025.0
2017-06-13 12:00:00,12.02,12.03,11.87,11.89,3393542.0,12.02,12.03,11.87,11.89,3393542.0
2017-06-13 12:30:00,11.89,12.02,11.87,11.98,3434623.0,11.89,12.02,11.87,11.98,3434623.0
2017-06-13 13:00:00,11.98,11.98,11.9,11.92,2229295.0,11.98,11.98,11.9,11.92,2229295.0
2017-06-13 13:30:00,11.93,11.96,11.82,11.92,3074267.0,11.93,11.96,11.82,11.92,3074267.0
2017-06-13 14:00:00,11.93,11.93,11.81,11.83,2760549.0,11.93,11.93,11.81,11.83,2760549.0
2017-06-13 14:30:00,11.83,11.91,11.81,11.91,2437432.0,11.83,11.91,11.81,11.91,2437432.0
2017-06-13 15:00:00,11.91,11.99,11.89,11.99,3479425.0,11.91,11.99,11.89,11.99,3479425.0
2017-06-13 15:30:00,11.99,12.02,11.95,11.96,5969803.0,11.99,12.02,11.95,11.96,5969803.0
2017-06-14 09:30:00,11.91,12.05,11.76,11.81,8528445.0,11.91,12.05,11.76,11.81,8528445.0
2017-06-14 10:00:00,11.81,11.92,11.78,11.88,3875835.0,11.81,11.92,11.78,11.88,3875835.0
2017-06-14 10:30:00,11.88,11.91,11.83,11.87,2505519.0,11.88,11.91,11.83,11.87,2505519.0
2017-06-14 11:00:00,11.87,11.88,11.79,11.86,2169678.0,11.87,11.88,11.79,11.86,2169678.0
2017-06-14 11:30:00,11.86,11.98,11.85,11.97,2646141.0,11.86,11.98,11.85,11.97,2646141.0
2017-06-14 12:00:00,11.98,12.04,11.91,12.0,3047062.0,11.98,12.04,11.91,12.0,3047062.0
2017-06-14 12:30:00,11.99,12.01,11.93,11.94,1654159.0,11.99,12.01,11.93,11.94,1654159.0
2017-06-14 13:00:00,11.93,11.94,11.88,11.89,1495712.0,11.93,11.94,11.88,11.89,1495712.0
2017-06-14 13:30:00,11.88,11.9,11.84,11.88,1575412.0,11.88,11.9,11.84,11.88,1575412.0
2017-06-14 14:00:00,11.88,11.97,11.83,11.88,2930396.0,11.88,11.97,11.83,11.88,2930396.0
2017-06-14 14:30:00,11.87,11.88,11.71,11.74,4949105.0,11.87,11.88,11.71,11.74,4949105.0
2017-06-14 15:00:00,11.75,11.77,11.65,11.73,6362553.0,11.75,11.77,11.65,11.73,6362553.0
2017-06-14 15:30:00,11.72,11.78,11.68,11.77,6190098.0,11.72,11.78,11.68,11.77,6190098.0
2017-06-15 09:30:00,11.34,11.46,11.21,11.37,15258996.0,11.34,11.46,11.21,11.37,15258996.0
2017-06-15 10:00:00,11.38,11.39,11.21,11.27,7388957.0,11.38,11.39,11.21,11.27,7388957.0
2017-06-15 10:30:00,11.28,11.39,11.25,11.39,4583955.0,11.28,11.39,11.25,11.39,4583955.0
2017-06-15 11:00:00,11.39,11.42,11.33,11.36,4618885.0,11.39,11.42,11.33,11.36,4618885.0
2017-06-15 11:30:00,11.37,11.37,11.31,11.32,2046322.0,11.37,11.37,11.31,11.32,2046322.0
2017-06-15 12:00:00,11.33,11.42,11.3,11.42,3046293.0,11.33,11.42,11.3,11.42,3046293.0
2017-06-15 12:30:00,11.42,11.46,11.38,11.46,2823311.0,11.42,11.46,11.38,11.46,2823311.0
2017-06-15 13:00:00,11.46,11.53,11.42,11.45,4038405.0,11.46,11.53,11.42,11.45,4038405.0
2017-06-15 13:30:00,11.45,11.5,11.43,11.44,1459372.0,11.45,11.5,11.43,11.44,1459372.0
2017-06-15 14:00:00,11.44,11.56,11.41,11.55,2492167.0,11.44,11.56,11.41,11.55,2492167.0
2017-06-15 14:30:00,11.55,11.58,11.5,11.53,2464963.0,11.55,11.58,11.5,11.53,2464963.0
2017-06-15 15:00:00,11.52,11.55,11.49,11.52,1845367.0,11.52,11.55,11.49,11.52,1845367.0
2017-06-15 15:30:00,11.53,11.53,11.44,11.5,4650106.0,11.53,11.53,11.44,11.5,4650106.0
2017-06-16 09:30:00,11.69,11.83,11.44,11.78,12433870.0,11.69,11.83,11.44,11.78,12433870.0
2017-06-16 10:00:00,11.78,11.79,11.55,11.61,6001288.0,11.78,11.79,11.55,11.61,6001288.0
2017-06-16 10:30:00,11.62,11.63,11.46,11.5,4769946.0,11.62,11.63,11.46,11.5,4769946.0
2017-06-16 11:00:00,11.5,11.53,11.4,11.53,3627037.0,11.5,11.53,11.4,11.53,3627037.0
2017-06-16 11:30:00,11.53,11.54,11.42,11.48,2440040.0,11.53,11.54,11.42,11.48,2440040.0
2017-06-16 12:00:00,11.48,11.49,11.37,11.41,2792271.0,11.48,11.49,11.37,11.41,2792271.0
2017-06-16 12:30:00,11.4,11.46,11.38,11.4,1816374.0,11.4,11.46,11.38,11.4,1816374.0
2017-06-16 13:00:00,11.4,11.43,11.34,11.35,2099885.0,11.4,11.43,11.34,11.35,2099885.0
2017-06-16 13:30:00,11.35,11.37,11.28,11.37,2971625.0,11.35,11.37,11.28,11.37,2971625.0
2017-06-16 14:00:00,11.36,11.43,11.32,11.43,2075562.0,11.36,11.43,11.32,11.43,2075562.0
2017-06-16 14:30:00,11.43,11.5,11.42,11.45,2239455.0,11.43,11.5,11.42,11.45,2239455.0
2017-06-16 15:00:00,11.45,11.46,11.36,11.37,2409151.0,11.45,11.46,11.36,11.37,2409151.0
2017-06-16 15:30:00,11.38,11.45,11.35,11.43,5407199.0,11.38,11.45,11.35,11.43,5407199.0
2017-06-19 09:30:00,11.63,12.04,11.62,11.98,16352589.0,11.63,12.04,11.62,11.98,16352589.0
2017-06-19 10:00:00,11.98,12.12,11.88,11.94,8942944.0,11.98,12.12,11.88,11.94,8942944.0
2017-06-19 10:30:00,11.95,12.0,11.87,11.89,4416691.0,11.95,12.0,11.87,11.89,4416691.0
2017-06-19 11:00:00,11.89,11.92,11.81,11.83,3590561.0,11.89,11.92,11.81,11.83,3590561.0
2017-06-19 11:30:00,11.84,11.85,11.76,11.79,3873241.0,11.84,11.85,11.76,11.79,3873241.0
2017-06-19 12:00:00,11.79,11.84,11.73,11.84,3107898.0,11.79,11.84,11.73,11.84,3107898.0
2017-06-19 12:30:00,11.84,11.87,11.77,11.86,2085835.0,11.84,11.87,11.77,11.86,2085835.0
2017-06-19 13:00:00,11.86,11.91,11.84,11.9,2083056.0,11.86,11.91,11.84,11.9,2083056.0
2017-06-19 13:30:00,11.9,11.94,11.88,11.89,2211435.0,11.9,11.94,11.88,11.89,2211435.0
2017-06-19 14:00:00,11.89,11.92,11.84,11.87,1987677.0,11.89,11.92,11.84,11.87,1987677.0
2017-06-19 14:30:00,11.87,11.89,11.81,11.83,1573133.0,11.87,11.89,11.81,11.83,1573133.0
2017-06-19 15:00:00,11.82,11.87,11.78,11.87,2262029.0,11.82,11.87,11.78,11.87,2262029.0
2017-06-19 15:30:00,11.87,11.94,11.86,11.93,5083048.0,11.87,11.94,11.86,11.93,5083048.0
2017-06-20 09:30:00,12.2,12.6,12.18,12.43,25984807.0,12.2,12.6,12.18,12.43,25984807.0
2017-06-20 10:00:00,12.43,12.59,12.4,12.47,11645825.0,12.43,12.59,12.4,12.47,11645825.0
2017-06-20 10:30:00,12.47,12.69,12.46,12.61,9637065.0,12.47,12.69,12.46,12.61,9637065.0
2017-06-20 11:00:00,12.61,12.61,12.46,12.49,5627474.0,12.61,12.61,12.46,12.49,5627474.0
2017-06-20 11:30:00,12.49,12.57,12.41,12.52,5607190.0,12.49,12.57,12.41,12.52,5607190.0
2017-06-20 12:00:00,12.53,12.54,12.44,12.49,3108635.0,12.53,12.54,12.44,12.49,3108635.0
2017-06-20 12:30:00,12.49,12.57,12.47,12.57,3072128.0,12.49,12.57,12.47,12.57,3072128.0
2017-06-20 13:00:00,12.57,12.74,12.56,12.69,6732050.0,12.57,12.74,12.56,12.69,6732050.0
2017-06-20 13:30:00,12.69,12.78,12.68,12.77,5614799.0,12.69,12.78,12.68,12.77,5614799.0
2017-06-20 14:00:00,12.77,12.93,12.77,12.86,8764648.0,12.77,12.93,12.77,12.86,8764648.0
2017-06-20 14:30:00,12.87,12.9,12.66,12.71,9682405.0,12.87,12.9,12.66,12.71,9682405.0
2017-06-20 15:00:00,12.71,12.78,12.65,12.7,4760187.0,12.71,12.78,12.65,12.7,4760187.0
2017-06-20 15:30:00,12.69,12.7,12.58,12.64,10120236.0,12.69,12.7,12.58,12.64,10120236.0
2017-06-21 09:30:00,13.37,13.65,13.13,13.26,38693037.0,13.37,13.65,13.13,13.26,38693037.0
2017-06-21 10:00:00,13.25,13.57,13.23,13.49,18674792.0,13.25,13.57,13.23,13.49,18674792.0
2017-06-21 10:30:00,13.49,13.7,13.49,13.61,17181503.0,13.49,13.7,13.49,13.61,17181503.0
2017-06-21 11:00:00,13.61,13.68,13.47,13.64,10193277.0,13.61,13.68,13.47,13.64,10193277.0
2017-06-21 11:30:00,13.64,13.7,13.51,13.63,11900554.0,13.64,13.7,13.51,13.63,11900554.0
2017-06-21 12:00:00,13.62,13.67,13.56,13.64,4790481.0,13.62,13.67,13.56,13.64,4790481.0
2017-06-21 12:30:00,13.65,13.73,13.53,13.59,7254816.0,13.65,13.73,13.53,13.59,7254816.0
2017-06-21 13:00:00,13.58,13.75,13.58,13.7,6418184.0,13.58,13.75,13.58,13.7,6418184.0
2017-06-21 13:30:00,13.7,13.99,13.69,13.97,14376523.0,13.7,13.99,13.69,13.97,14376523.0
2017-06-21 14:00:00,13.98,14.0,13.78,13.81,12703510.0,13.98,14.0,13.78,13.81,12703510.0
2017-06-21 14:30:00,13.81,13.87,13.77,13.81,7685864.0,13.81,13.87,13.77,13.81,7685864.0
2017-06-21 15:00:00,13.81,13.92,13.77,13.87,8052913.0,13.81,13.92,13.77,13.87,8052913.0
2017-06-21 15:30:00,13.87,14.01,13.86,13.99,15003549.0,13.87,14.01,13.86,13.99,15003549.0
2017-06-22 09:30:00,14.1,14.16,13.56,13.77,29877361.0,14.1,14.16,13.56,13.77,29877361.0
2017-06-22 10:00:00,13.77,13.97,13.7,13.94,12232670.0,13.77,13.97,13.7,13.94,12232670.0
2017-06-22 10:30:00,13.94,14.12,13.84,14.0,10919378.0,13.94,14.12,13.84,14.0,10919378.0
2017-06-22 11:00:00,14.0,14.16,13.94,14.11,8558309.0,14.0,14.16,13.94,14.11,8558309.0
2017-06-22 11:30:00,14.12,14.31,14.08,14.31,10125689.0,14.12,14.31,14.08,14.31,10125689.0
2017-06-22 12:00:00,14.3,14.47,14.26,14.46,11069293.0,14.3,14.47,14.26,14.46,11069293.0
2017-06-22 12:30:00,14.45,14.5,14.32,14.33,10488770.0,14.45,14.5,14.32,14.33,10488770.0
2017-06-22 13:00:00,14.33,14.5,14.33,14.47,7665814.0,14.33,14.5,14.33,14.47,7665814.0
2017-06-22 13:30:00,14.48,14.48,14.39,14.43,5232461.0,14.48,14.48,14.39,14.43,5232461.0
2017-06-22 14:00:00,14.43,14.49,14.27,14.28,7429885.0,14.43,14.49,14.27,14.28,7429885.0
2017-06-22 14:30:00,14.28,14.39,14.17,14.38,9339619.0,14.28,14.39,14.17,14.38,9339619.0
2017-06-22 15:00:00,14.38,14.42,14.29,14.33,5605088.0,14.38,14.42,14.29,14.33,5605088.0
2017-06-22 15:30:00,14.34,14.38,14.26,14.38,12741402.0,14.34,14.38,14.26,14.38,12741402.0
2017-06-23 09:30:00,14.15,14.35,13.9,14.24,19045231.0,14.15,14.35,13.9,14.24,19045231.0
2017-06-23 10:00:00,14.23,14.54,14.16,14.38,14903298.0,14.23,14.54,14.16,14.38,14903298.0
2017-06-23 10:30:00,14.38,14.65,14.37,14.62,11769795.0,14.38,14.65,14.37,14.62,11769795.0
2017-06-23 11:00:00,14.61,14.67,14.4,14.43,11448091.0,14.61,14.67,14.4,14.43,11448091.0
2017-06-23 11:30:00,14.43,14.5,14.26,14.49,9410530.0,14.43,14.5,14.26,14.49,9410530.0
2017-06-23 12:00:00,14.49,14.54,14.38,14.52,4931012.0,14.49,14.54,14.38,14.52,4931012.0
2017-06-23 12:30:00,14.53,14.54,14.43,14.51,3746367.0,14.53,14.54,14.43,14.51,3746367.0
2017-06-23 13:00:00,14.5,14.56,14.44,14.55,3469661.0,14.5,14.56,14.44,14.55,3469661.0
2017-06-23 13:30:00,14.56,14.6,14.51,14.58,3692181.0,14.56,14.6,14.51,14.58,3692181.0
2017-06-23 14:00:00,14.58,14.59,14.4,14.4,4505695.0,14.58,14.59,14.4,14.4,4505695.0
2017-06-23 14:30:00,14.41,14.45,14.32,14.37,7205504.0,14.41,14.45,14.32,14.37,7205504.0
2017-06-23 15:00:00,14.37,14.41,14.28,14.32,5257064.0,14.37,14.41,14.28,14.32,5257064.0
2017-06-23 15:30:00,14.33,14.39,14.12,14.13,20795453.0,14.33,14.39,14.12,14.13,20795453.0
2017-06-26 09:30:00,14.39,14.49,14.19,14.3,16637466.0,14.39,14.49,14.19,14.3,16637466.0
2017-06-26 10:00:00,14.3,14.32,13.97,14.17,16953152.0,14.3,14.32,13.97,14.17,16953152.0
2017-06-26 10:30:00,14.16,14.2,13.91,13.93,11680816.0,14.16,14.2,13.91,13.93,11680816.0
2017-06-26 11:00:00,13.93,14.08,13.84,14.08,9217598.0,13.93,14.08,13.84,14.08,9217598.0
2017-06-26 11:30:00,14.08,14.25,13.99,14.21,7582853.0,14.08,14.25,13.99,14.21,7582853.0
2017-06-26 12:00:00,14.2,14.24,14.11,14.13,3996108.0,14.2,14.24,14.11,14.13,3996108.0
2017-06-26 12:30:00,14.13,14.18,14.06,14.08,5026111.0,14.13,14.18,14.06,14.08,5026111.0
2017-06-26 13:00:00,14.09,14.09,14.02,14.07,3070590.0,14.09,14.09,14.02,14.07,3070590.0
2017-06-26 13:30:00,14.06,14.13,14.05,14.12,2761096.0,14.06,14.13,14.05,14.12,2761096.0
2017-06-26 14:00:00,14.12,14.12,14.03,14.06,3246675.0,14.12,14.12,14.03,14.06,3246675.0
2017-06-26 14:30:00,14.05,14.13,14.03,14.07,3310081.0,14.05,14.13,14.03,14.07,3310081.0
2017-06-26 15:00:00,14.08,14.13,14.04,14.06,3685276.0,14.08,14.13,14.04,14.06,3685276.0
2017-06-26 15:30:00,14.06,14.08,14.0,14.07,8682922.0,14.06,14.08,14.0,14.07,8682922.0
2017-06-27 09:30:00,13.76,14.04,13.66,13.82,18405534.0,13.76,14.04,13.66,13.82,18405534.0
2017-06-27 10:00:00,13.82,13.96,13.76,13.82,7739146.0,13.82,13.96,13.76,13.82,7739146.0
2017-06-27 10:30:00,13.81,13.89,13.8,13.8,3573171.0,13.81,13.89,13.8,13.8,3573171.0
2017-06-27 11:00:00,13.8,13.84,13.75,13.82,3924481.0,13.8,13.84,13.75,13.82,3924481.0
2017-06-27 11:30:00,13.82,13.89,13.8,13.84,3269015.0,13.82,13.89,13.8,13.84,3269015.0
2017-06-27 12:00:00,13.85,13.89,13.83,13.89,2375286.0,13.85,13.89,13.83,13.89,2375286.0
2017-06-27 12:30:00,13.88,13.9,13.74,13.76,4861575.0,13.88,13.9,13.74,13.76,4861575.0
2017-06-27 13:00:00,13.76,13.79,13.69,13.73,5265638.0,13.76,13.79,13.69,13.73,5265638.0
2017-06-27 13:30:00,13.74,13.74,13.53,13.62,10102591.0,13.74,13.74,13.53,13.62,10102591.0
2017-06-27 14:00:00,13.63,13.65,13.52,13.64,5366986.0,13.63,13.65,13.52,13.64,5366986.0
2017-06-27 14:30:00,13.64,13.71,13.62,13.64,4416415.0,13.64,13.71,13.62,13.64,4416415.0
2017-06-27 15:00:00,13.64,13.66,13.53,13.54,3983879.0,13.64,13.66,13.53,13.54,3983879.0
2017-06-27 15:30:00,13.54,13.56,13.37,13.39,11542963.0,13.54,13.56,13.37,13.39,11542963.0
2017-06-28 09:30:00,13.65,13.7,13.09,13.14,18768624.0,13.65,13.7,13.09,13.14,18768624.0
2017-06-28 10:00:00,13.14,13.37,13.12,13.29,10043606.0,13.14,13.37,13.12,13.29,10043606.0
2017-06-28 10:30:00,13.29,13.55,13.25,13.41,10449378.0,13.29,13.55,13.25,13.41,10449378.0
2017-06-28 11:00:00,13.42,13.46,13.34,13.36,4689440.0,13.42,13.46,13.34,13.36,4689440.0
2017-06-28 11:30:00,13.37,13.38,13.28,13.29,4292220.0,13.37,13.38,13.28,13.29,4292220.0
2017-06-28 12:00:00,13.28,13.4,13.26,13.33,3576962.0,13.28,13.4,13.26,13.33,3576962.0
2017-06-28 12:30:00,13.32,13.44,13.31,13.4,3043409.0,13.32,13.44,13.31,13.4,3043409.0
2017-06-28 13:00:00,13.4,13.44,13.31,13.38,2872246.0,13.4,13.44,13.31,13.38,2872246.0
2017-06-28 13:30:00,13.37,13.45,13.31,13.31,3276806.0,13.37,13.45,13.31,13.31,3276806.0
2017-06-28 14:00:00,13.32,13.35,13.2,13.2,4710749.0,13.32,13.35,13.2,13.2,4710749.0
2017-06-28 14:30:00,13.21,13.33,13.2,13.29,3283076.0,13.21,13.33,13.2,13.29,3283076.0
2017-06-28 15:00:00,13.29,13.32,13.2,13.21,3492474.0,13.29,13.32,13.2,13.21,3492474.0
2017-06-28 15:30:00,13.22,13.27,13.21,13.22,8090292.0,13.22,13.27,13.21,13.22,8090292.0
2017-06-29 09:30:00,13.06,13.15,12.93,12.96,11610410.0,13.06,13.15,12.93,12.96,11610410.0
2017-06-29 10:00:00,12.96,12.99,12.82,12.94,9127963.0,12.96,12.99,12.82,12.94,9127963.0
2017-06-29 10:30:00,12.94,12.98,12.83,12.85,4556822.0,12.94,12.98,12.83,12.85,4556822.0
2017-06-29 11:00:00,12.84,12.9,12.68,12.69,7740795.0,12.84,12.9,12.68,12.69,7740795.0
2017-06-29 11:30:00,12.69,12.75,12.61,12.69,6479538.0,12.69,12.75,12.61,12.69,6479538.0
2017-06-29 12:00:00,12.7,12.82,12.67,12.77,3854446.0,12.7,12.82,12.67,12.77,3854446.0
2017-06-29 12:30:00,12.77,12.77,12.63,12.66,4850956.0,12.77,12.77,12.63,12.66,4850956.0
2017-06-29 13:00:00,12.66,12.69,12.46,12.49,6622342.0,12.66,12.69,12.46,12.49,6622342.0
2017-06-29 13:30:00,12.49,12.6,12.45,12.55,6085979.0,12.49,12.6,12.45,12.55,6085979.0
2017-06-29 14:00:00,12.56,12.62,12.5,12.61,4399374.0,12.56,12.62,12.5,12.61,4399374.0
2017-06-29 14:30:00,12.61,12.64,12.53,12.57,3918718.0,12.61,12.64,12.53,12.57,3918718.0
2017-06-29 15:00:00,12.57,12.65,12.55,12.59,5234926.0,12.57,12.65,12.55,12.59,5234926.0
2017-06-29 15:30:00,12.58,12.72,12.57,12.61,8521352.0,12.58,12.72,12.57,12.61,8521352.0
2017-06-30 09:30:00,12.57,12.83,12.37,12.48,13810138.0,12.57,12.83,12.37,12.48,13810138.0
2017-06-30 10:00:00,12.48,12.55,12.36,12.54,8956583.0,12.48,12.55,12.36,12.54,8956583.0
2017-06-30 10:30:00,12.54,12.6,12.46,12.55,4311612.0,12.54,12.6,12.46,12.55,4311612.0
2017-06-30 11:00:00,12.55,12.55,12.44,12.45,2110068.0,12.55,12.55,12.44,12.45,2110068.0
2017-06-30 11:30:00,12.45,12.54,12.41,12.52,3334794.0,12.45,12.54,12.41,12.52,3334794.0
2017-06-30 12:00:00,12.53,12.56,12.49,12.53,1942167.0,12.53,12.56,12.49,12.53,1942167.0
2017-06-30 12:30:00,12.53,12.53,12.44,12.49,2674790.0,12.53,12.53,12.44,12.49,2674790.0
2017-06-30 13:00:00,12.5,12.53,12.48,12.52,1500473.0,12.5,12.53,12.48,12.52,1500473.0
2017-06-30 13:30:00,12.52,12.59,12.5,12.53,2267076.0,12.52,12.59,12.5,12.53,2267076.0
2017-06-30 14:00:00,12.53,12.58,12.5,12.54,1624630.0,12.53,12.58,12.5,12.54,1624630.0
2017-06-30 14:30:00,12.55,12.68,12.54,12.63,3116341.0,12.55,12.68,12.54,12.63,3116341.0
2017-06-30 15:00:00,12.63,12.66,12.58,12.59,2480495.0,12.63,12.66,12.58,12.59,2480495.0
2017-06-30 15:30:00,12.58,12.59,12.47,12.47,6531604.0,12.58,12.59,12.47,12.47,6531604.0
2017-07-03 09:30:00,12.57,12.73,12.45,12.63,8156810.0,12.57,12.73,12.45,12.63,8156810.0
2017-07-03 10:00:00,12.63,12.66,12.47,12.54,4775400.0,12.63,12.66,12.47,12.54,4775400.0
2017-07-03 10:30:00,12.54,12.56,12.28,12.29,4947396.0,12.54,12.56,12.28,12.29,4947396.0
2017-07-03 11:00:00,12.29,12.37,12.18,12.37,6205096.0,12.29,12.37,12.18,12.37,6205096.0
2017-07-03 11:30:00,12.37,12.38,12.26,12.3,2819852.0,12.37,12.38,12.26,12.3,2819852.0
2017-07-03 12:00:00,12.3,12.3,12.2,12.27,4197402.0,12.3,12.3,12.2,12.27,4197402.0
2017-07-03 12:30:00,12.28,12.28,12.13,12.15,6508429.0,12.28,12.28,12.13,12.15,6508429.0
2017-07-05 09:30:00,12.36,12.73,12.32,12.61,17420523.0,12.36,12.73,12.32,12.61,17420523.0
2017-07-05 10:00:00,12.61,12.65,12.52,12.59,5782947.0,12.61,12.65,12.52,12.59,5782947.0
2017-07-05 10:30:00,12.59,12.84,12.58,12.69,7502174.0,12.59,12.84,12.58,12.69,7502174.0
2017-07-05 11:00:00,12.7,12.78,12.64,12.77,4070946.0,12.7,12.78,12.64,12.77,4070946.0
2017-07-05 11:30:00,12.76,12.86,12.69,12.83,4293696.0,12.76,12.86,12.69,12.83,4293696.0
2017-07-05 12:00:00,12.83,12.94,12.8,12.89,4484868.0,12.83,12.94,12.8,12.89,4484868.0
2017-07-05 12:30:00,12.89,13.11,12.88,13.11,7851752.0,12.89,13.11,12.88,13.11,7851752.0
2017-07-05 13:00:00,13.11,13.2,13.05,13.08,8022272.0,13.11,13.2,13.05,13.08,8022272.0
2017-07-05 13:30:00,13.08,13.11,12.88,12.89,5041528.0,13.08,13.11,12.88,12.89,5041528.0
2017-07-05 14:00:00,12.89,13.15,12.88,13.13,6465635.0,12.89,13.15,12.88,13.13,6465635.0
2017-07-05 14:30:00,13.13,13.18,13.04,13.08,6056539.0,13.13,13.18,13.04,13.08,6056539.0
2017-07-05 15:00:00,13.07,13.1,12.96,13.09,5150060.0,13.07,13.1,12.96,13.09,5150060.0
2017-07-05 15:30:00,13.09,13.21,13.08,13.18,10293983.0,13.09,13.21,13.08,13.18,10293983.0
2017-07-06 09:30:00,12.94,13.14,12.66,12.81,17983641.0,12.94,13.14,12.66,12.81,17983641.0
2017-07-06 10:00:00,12.81,12.9,12.75,12.77,6736787.0,12.81,12.9,12.75,12.77,6736787.0
2017-07-06 10:30:00,12.78,12.94,12.73,12.86,6655549.0,12.78,12.94,12.73,12.86,6655549.0
2017-07-06 11:00:00,12.86,13.09,12.82,13.07,6360944.0,12.86,13.09,12.82,13.07,6360944.0
2017-07-06 11:30:00,13.08,13.32,13.07,13.25,11060958.0,13.08,13.32,13.07,13.25,11060958.0
2017-07-06 12:00:00,13.24,13.27,13.05,13.05,5119369.0,13.24,13.27,13.05,13.05,5119369.0
2017-07-06 12:30:00,13.05,13.29,13.05,13.22,7295872.0,13.05,13.29,13.05,13.22,7295872.0
2017-07-06 13:00:00,13.21,13.28,13.2,13.24,2857905.0,13.21,13.28,13.2,13.24,2857905.0
2017-07-06 13:30:00,13.25,13.25,13.12,13.14,3235172.0,13.25,13.25,13.12,13.14,3235172.0
2017-07-06 14:00:00,13.14,13.15,13.06,13.13,2951899.0,13.14,13.15,13.06,13.13,2951899.0
2017-07-06 14:30:00,13.12,13.13,12.96,13.07,4046326.0,13.12,13.13,12.96,13.07,4046326.0
2017-07-06 15:00:00,13.07,13.08,13.02,13.02,3078960.0,13.07,13.08,13.02,13.02,3078960.0
2017-07-06 15:30:00,13.03,13.04,12.96,13.03,6530555.0,13.03,13.04,12.96,13.03,6530555.0
2017-07-07 09:30:00,13.27,13.59,13.18,13.54,18370604.0,13.27,13.59,13.18,13.54,18370604.0
2017-07-07 10:00:00,13.54,13.75,13.52,13.62,15933169.0,13.54,13.75,13.52,13.62,15933169.0
2017-07-07 10:30:00,13.63,13.7,13.53,13.59,7780293.0,13.63,13.7,13.53,13.59,7780293.0
2017-07-07 11:00:00,13.58,13.65,13.53,13.54,4741115.0,13.58,13.65,13.53,13.54,4741115.0
2017-07-07 11:30:00,13.54,13.57,13.39,13.4,6165965.0,13.54,13.57,13.39,13.4,6165965.0
2017-07-07 12:00:00,13.4,13.52,13.36,13.45,4578787.0,13.4,13.52,13.36,13.45,4578787.0
2017-07-07 12:30:00,13.45,13.47,13.33,13.38,3268814.0,13.45,13.47,13.33,13.38,3268814.0
2017-07-07 13:00:00,13.39,13.48,13.38,13.48,2413474.0,13.39,13.48,13.38,13.48,2413474.0
2017-07-07 13:30:00,13.48,13.48,13.38,13.41,2630422.0,13.48,13.48,13.38,13.41,2630422.0
2017-07-07 14:00:00,13.42,13.42,13.25,13.25,3738183.0,13.42,13.42,13.25,13.25,3738183.0
2017-07-07 14:30:00,13.26,13.35,13.25,13.34,3204877.0,13.26,13.35,13.25,13.34,3204877.0
2017-07-07 15:00:00,13.34,13.36,13.28,13.32,2677959.0,13.34,13.36,13.28,13.32,2677959.0
2017-07-07 15:30:00,13.32,13.4,13.28,13.36,7876820.0,13.32,13.4,13.28,13.36,7876820.0
2017-07-10 09:30:00,13.61,13.68,13.27,13.32,16170316.0,13.61,13.68,13.27,13.32,16170316.0
2017-07-10 10:00:00,13.32,13.56,13.32,13.51,7929227.0,13.32,13.56,13.32,13.51,7929227.0
2017-07-10 10:30:00,13.51,13.57,13.43,13.54,4705370.0,13.51,13.57,13.43,13.54,4705370.0
2017-07-10 11:00:00,13.54,13.6,13.49,13.5,3558729.0,13.54,13.6,13.49,13.5,3558729.0
2017-07-10 11:30:00,13.49,13.57,13.47,13.49,2631571.0,13.49,13.57,13.47,13.49,2631571.0
2017-07-10 12:00:00,13.5,13.6,13.49,13.59,2742364.0,13.5,13.6,13.49,13.59,2742364.0
2017-07-10 12:30:00,13.59,13.67,13.58,13.66,4266836.0,13.59,13.67,13.58,13.66,4266836.0
2017-07-10 13:00:00,13.67,13.72,13.65,13.67,3918332.0,13.67,13.72,13.65,13.67,3918332.0
2017-07-10 13:30:00,13.68,13.8,13.64,13.75,4118010.0,13.68,13.8,13.64,13.75,4118010.0
2017-07-10 14:00:00,13.75,13.8,13.67,13.68,3208445.0,13.75,13.8,13.67,13.68,3208445.0
2017-07-10 14:30:00,13.68,13.75,13.67,13.75,1994942.0,13.68,13.75,13.67,13.75,1994942.0
2017-07-10 15:00:00,13.75,13.82,13.71,13.79,4779380.0,13.75,13.82,13.71,13.79,4779380.0
2017-07-10 15:30:00,13.8,13.88,13.78,13.82,9692962.0,13.8,13.88,13.78,13.82,9692962.0
2017-07-11 09:30:00,13.77,13.98,13.62,13.93,14957875.0,13.77,13.98,13.62,13.93,14957875.0
2017-07-11 10:00:00,13.94,14.1,13.86,13.98,9218616.0,13.94,14.1,13.86,13.98,9218616.0
2017-07-11 10:30:00,13.98,14.09,13.98,14.02,5523282.0,13.98,14.09,13.98,14.02,5523282.0
2017-07-11 11:00:00,14.03,14.06,13.77,13.92,7458854.0,14.03,14.06,13.77,13.92,7458854.0
2017-07-11 11:30:00,13.91,13.97,13.81,13.94,5073890.0,13.91,13.97,13.81,13.94,5073890.0
2017-07-11 12:00:00,13.95,13.96,13.83,13.91,2937760.0,13.95,13.96,13.83,13.91,2937760.0
2017-07-11 12:30:00,13.91,14.01,13.9,13.96,3343062.0,13.91,14.01,13.9,13.96,3343062.0
2017-07-11 13:00:00,13.96,13.99,13.9,13.92,2502226.0,13.96,13.99,13.9,13.92,2502226.0
2017-07-11 13:30:00,13.93,13.96,13.89,13.93,2026668.0,13.93,13.96,13.89,13.93,2026668.0
2017-07-11 14:00:00,13.94,13.95,13.91,13.95,1466742.0,13.94,13.95,13.91,13.95,1466742.0
2017-07-11 14:30:00,13.95,13.95,13.86,13.92,1732675.0,13.95,13.95,13.86,13.92,1732675.0
2017-07-11 15:00:00,13.92,13.95,13.88,13.89,2344382.0,13.92,13.95,13.88,13.89,2344382.0
2017-07-11 15:30:00,13.9,13.93,13.87,13.89,5905635.0,13.9,13.93,13.87,13.89,5905635.0
2017-07-12 09:30:00,14.17,14.19,13.96,14.04,14650545.0,14.17,14.19,13.96,14.04,14650545.0
2017-07-12 10:00:00,14.04,14.16,14.03,14.12,8209707.0,14.04,14.16,14.03,14.12,8209707.0
2017-07-12 10:30:00,14.13,14.19,14.1,14.17,5044334.0,14.13,14.19,14.1,14.17,5044334.0
2017-07-12 11:00:00,14.16,14.33,14.16,14.3,7799349.0,14.16,14.33,14.16,14.3,7799349.0
2017-07-12 11:30:00,14.29,14.38,14.26,14.38,5734302.0,14.29,14.38,14.26,14.38,5734302.0
2017-07-12 12:00:00,14.37,14.39,14.3,14.37,4124109.0,14.37,14.39,14.3,14.37,4124109.0
2017-07-12 12:30:00,14.37,14.39,14.26,14.33,4302180.0,14.37,14.39,14.26,14.33,4302180.0
2017-07-12 13:00:00,14.34,14.36,14.28,14.3,2854569.0,14.34,14.36,14.28,14.3,2854569.0
2017-07-12 13:30:00,14.3,14.36,14.28,14.31,3894330.0,14.3,14.36,14.28,14.31,3894330.0
2017-07-12 14:00:00,14.32,14.35,14.3,14.33,2425339.0,14.32,14.35,14.3,14.33,2425339.0
2017-07-12 14:30:00,14.33,14.36,14.29,14.33,2562629.0,14.33,14.36,14.29,14.33,2562629.0
2017-07-12 15:00:00,14.33,14.35,14.29,14.29,3946187.0,14.33,14.35,14.29,14.29,3946187.0
2017-07-12 15:30:00,14.29,14.32,14.28,14.28,6169668.0,14.29,14.32,14.28,14.28,6169668.0
2017-07-13 09:30:00,14.33,14.49,14.26,14.42,10875593.0,14.33,14.49,14.26,14.42,10875593.0
2017-07-13 10:00:00,14.43,14.46,14.08,14.11,11604197.0,14.43,14.46,14.08,14.11,11604197.0
2017-07-13 10:30:00,14.11,14.24,14.04,14.24,9260669.0,14.11,14.24,14.04,14.24,9260669.0
2017-07-13 11:00:00,14.24,14.25,14.11,14.11,4327668.0,14.24,14.25,14.11,14.11,4327668.0
2017-07-13 11:30:00,14.12,14.14,13.98,14.07,7847156.0,14.12,14.14,13.98,14.07,7847156.0
2017-07-13 12:00:00,14.07,14.1,14.03,14.06,3232172.0,14.07,14.1,14.03,14.06,3232172.0
2017-07-13 12:30:00,14.05,14.07,13.87,13.9,6034313.0,14.05,14.07,13.87,13.9,6034313.0
2017-07-13 13:00:00,13.89,13.9,13.66,13.79,9667212.0,13.89,13.9,13.66,13.79,9667212.0
2017-07-13 13:30:00,13.78,13.81,13.52,13.6,10412983.0,13.78,13.81,13.52,13.6,10412983.0
2017-07-13 14:00:00,13.6,13.61,13.43,13.46,9680372.0,13.6,13.61,13.43,13.46,9680372.0
2017-07-13 14:30:00,13.46,13.68,13.43,13.63,8233082.0,13.46,13.68,13.43,13.63,8233082.0
2017-07-13 15:00:00,13.64,13.7,13.57,13.64,6450170.0,13.64,13.7,13.57,13.64,6450170.0
2017-07-13 15:30:00,13.64,13.67,13.51,13.53,10319421.0,13.64,13.67,13.51,13.53,10319421.0
2017-07-14 09:30:00,13.46,13.78,13.32,13.75,16930479.0,13.46,13.78,13.32,13.75,16930479.0
2017-07-14 10:00:00,13.75,13.83,13.64,13.64,8667191.0,13.75,13.83,13.64,13.64,8667191.0
2017-07-14 10:30:00,13.64,13.79,13.57,13.75,5862353.0,13.64,13.79,13.57,13.75,5862353.0
2017-07-14 11:00:00,13.74,13.93,13.71,13.93,7114219.0,13.74,13.93,13.71,13.93,7114219.0
2017-07-14 11:30:00,13.93,13.93,13.85,13.88,4435775.0,13.93,13.93,13.85,13.88,4435775.0
2017-07-14 12:00:00,13.88,13.88,13.8,13.86,2674304.0,13.88,13.88,13.8,13.86,2674304.0
2017-07-14 12:30:00,13.85,13.91,13.83,13.88,2221246.0,13.85,13.91,13.83,13.88,2221246.0
2017-07-14 13:00:00,13.88,13.88,13.75,13.77,3069172.0,13.88,13.88,13.75,13.77,3069172.0
2017-07-14 13:30:00,13.78,13.81,13.7,13.71,3566093.0,13.78,13.81,13.7,13.71,3566093.0
2017-07-14 14:00:00,13.72,13.82,13.65,13.81,5192257.0,13.72,13.82,13.65,13.81,5192257.0
2017-07-14 14:30:00,13.8,13.84,13.78,13.83,2615971.0,13.8,13.84,13.78,13.83,2615971.0
2017-07-14 15:00:00,13.83,13.89,13.82,13.86,3807408.0,13.83,13.89,13.82,13.86,3807408.0
2017-07-14 15:30:00,13.86,13.93,13.85,13.91,6277171.0,13.86,13.93,13.85,13.91,6277171.0
2017-07-17 09:30:00,14.03,14.12,13.73,13.81,14766543.0,14.03,14.12,13.73,13.81,14766543.0
2017-07-17 10:00:00,13.81,13.84,13.58,13.66,10008182.0,13.81,13.84,13.58,13.66,10008182.0
2017-07-17 10:30:00,13.66,13.69,13.51,13.66,7757746.0,13.66,13.69,13.51,13.66,7757746.0
2017-07-17 11:00:00,13.66,13.72,13.6,13.65,3894207.0,13.66,13.72,13.6,13.65,3894207.0
2017-07-17 11:30:00,13.65,13.76,13.61,13.73,3632828.0,13.65,13.76,13.61,13.73,3632828.0
2017-07-17 12:00:00,13.72,13.85,13.69,13.81,4088979.0,13.72,13.85,13.69,13.81,4088979.0
2017-07-17 12:30:00,13.81,13.88,13.81,13.84,3581015.0,13.81,13.88,13.81,13.84,3581015.0
2017-07-17 13:00:00,13.84,13.88,13.82,13.83,2714426.0,13.84,13.88,13.82,13.83,2714426.0
2017-07-17 13:30:00,13.83,13.85,13.73,13.76,3158681.0,13.83,13.85,13.73,13.76,3158681.0
2017-07-17 14:00:00,13.76,13.77,13.65,13.75,3499780.0,13.76,13.77,13.65,13.75,3499780.0
2017-07-17 14:30:00,13.75,13.79,13.72,13.77,2130905.0,13.75,13.79,13.72,13.77,2130905.0
2017-07-17 15:00:00,13.78,13.86,13.78,13.83,2656951.0,13.78,13.86,13.78,13.83,2656951.0
2017-07-17 15:30:00,13.84,13.87,13.77,13.8,5029572.0,13.84,13.87,13.77,13.8,5029572.0
2017-07-18 09:30:00,13.29,13.46,13.15,13.35,19707910.0,13.29,13.46,13.15,13.35,19707910.0
2017-07-18 10:00:00,13.35,13.52,13.28,13.48,9454163.0,13.35,13.52,13.28,13.48,9454163.0
2017-07-18 10:30:00,13.48,13.53,13.36,13.49,6079573.0,13.48,13.53,13.36,13.49,6079573.0
2017-07-18 11:00:00,13.5,13.5,13.37,13.37,4364204.0,13.5,13.5,13.37,13.37,4364204.0
2017-07-18 11:30:00,13.37,13.41,13.27,13.31,5928397.0,13.37,13.41,13.27,13.31,5928397.0
2017-07-18 12:00:00,13.31,13.34,13.24,13.29,4091829.0,13.31,13.34,13.24,13.29,4091829.0
2017-07-18 12:30:00,13.29,13.37,13.27,13.35,2717875.0,13.29,13.37,13.27,13.35,2717875.0
2017-07-18 13:00:00,13.36,13.42,13.3,13.4,3043049.0,13.36,13.42,13.3,13.4,3043049.0
2017-07-18 13:30:00,13.4,13.46,13.37,13.4,3259475.0,13.4,13.46,13.37,13.4,3259475.0
2017-07-18 14:00:00,13.4,13.43,13.36,13.37,2122298.0,13.4,13.43,13.36,13.37,2122298.0
2017-07-18 14:30:00,13.36,13.42,13.36,13.38,2067636.0,13.36,13.42,13.36,13.38,2067636.0
2017-07-18 15:00:00,13.39,13.42,13.38,13.42,2105270.0,13.39,13.42,13.38,13.42,2105270.0
2017-07-18 15:30:00,13.42,13.5,13.4,13.48,6883953.0,13.42,13.5,13.4,13.48,6883953.0
2017-07-19 09:30:00,13.6,13.62,13.41,13.51,9424088.0,13.6,13.62,13.41,13.51,9424088.0
2017-07-19 10:00:00,13.51,13.56,13.42,13.54,5922761.0,13.51,13.56,13.42,13.54,5922761.0
2017-07-19 10:30:00,13.54,13.56,13.49,13.54,2827176.0,13.54,13.56,13.49,13.54,2827176.0
2017-07-19 11:00:00,13.54,13.59,13.51,13.58,3226604.0,13.54,13.59,13.51,13.58,3226604.0
2017-07-19 11:30:00,13.57,13.69,13.57,13.67,4526699.0,13.57,13.69,13.57,13.67,4526699.0
2017-07-19 12:00:00,13.68,13.69,13.6,13.62,2640653.0,13.68,13.69,13.6,13.62,2640653.0
2017-07-19 12:30:00,13.61,13.66,13.6,13.63,1454585.0,13.61,13.66,13.6,13.63,1454585.0
2017-07-19 13:00:00,13.63,13.74,13.63,13.73,2595337.0,13.63,13.74,13.63,13.73,2595337.0
2017-07-19 13:30:00,13.74,13.74,13.67,13.68,2243604.0,13.74,13.74,13.67,13.68,2243604.0
2017-07-19 14:00:00,13.68,13.74,13.68,13.72,1900209.0,13.68,13.74,13.68,13.72,1900209.0
2017-07-19 14:30:00,13.72,13.73,13.62,13.63,2385418.0,13.72,13.73,13.62,13.63,2385418.0
2017-07-19 15:00:00,13.63,13.66,13.57,13.61,3387316.0,13.63,13.66,13.57,13.61,3387316.0
2017-07-19 15:30:00,13.61,13.62,13.53,13.55,5850618.0,13.61,13.62,13.53,13.55,5850618.0
2017-07-20 09:30:00,13.61,13.65,13.45,13.59,8287208.0,13.61,13.65,13.45,13.59,8287208.0
2017-07-20 10:00:00,13.59,13.72,13.58,13.7,5491862.0,13.59,13.72,13.58,13.7,5491862.0
2017-07-20 10:30:00,13.71,13.74,13.64,13.66,3980710.0,13.71,13.74,13.64,13.66,3980710.0
2017-07-20 11:00:00,13.66,13.74,13.64,13.69,2821461.0,13.66,13.74,13.64,13.69,2821461.0
2017-07-20 11:30:00,13.69,13.76,13.67,13.71,2777100.0,13.69,13.76,13.67,13.71,2777100.0
2017-07-20 12:00:00,13.7,13.8,13.7,13.77,2303093.0,13.7,13.8,13.7,13.77,2303093.0
2017-07-20 12:30:00,13.77,13.84,13.75,13.82,2665957.0,13.77,13.84,13.75,13.82,2665957.0
2017-07-20 13:00:00,13.81,13.87,13.76,13.87,2699606.0,13.81,13.87,13.76,13.87,2699606.0
2017-07-20 13:30:00,13.87,13.89,13.82,13.87,2598528.0,13.87,13.89,13.82,13.87,2598528.0
2017-07-20 14:00:00,13.86,13.87,13.79,13.83,2477313.0,13.86,13.87,13.79,13.83,2477313.0
2017-07-20 14:30:00,13.83,13.84,13.74,13.78,2540492.0,13.83,13.84,13.74,13.78,2540492.0
2017-07-20 15:00:00,13.78,13.82,13.77,13.79,1940682.0,13.78,13.82,13.77,13.79,1940682.0
2017-07-20 15:30:00,13.79,13.8,13.75,13.8,4565802.0,13.79,13.8,13.75,13.8,4565802.0
2017-07-21 09:30:00,13.72,13.91,13.62,13.88,9490245.0,13.72,13.91,13.62,13.88,9490245.0
2017-07-21 10:00:00,13.88,14.05,13.87,13.95,7090364.0,13.88,14.05,13.87,13.95,7090364.0
2017-07-21 10:30:00,13.95,14.02,13.93,13.94,4654749.0,13.95,14.02,13.93,13.94,4654749.0
2017-07-21 11:00:00,13.94,14.0,13.9,13.97,2952300.0,13.94,14.0,13.9,13.97,2952300.0
2017-07-21 11:30:00,13.98,14.01,13.93,14.0,2980582.0,13.98,14.01,13.93,14.0,2980582.0
2017-07-21 12:00:00,14.0,14.01,13.94,14.0,2191151.0,14.0,14.01,13.94,14.0,2191151.0
2017-07-21 12:30:00,14.0,14.04,13.98,14.0,2714606.0,14.0,14.04,13.98,14.0,2714606.0
2017-07-21 13:00:00,14.01,14.02,13.93,13.96,2389126.0,14.01,14.02,13.93,13.96,2389126.0
2017-07-21 13:30:00,13.96,13.97,13.9,13.92,3126840.0,13.96,13.97,13.9,13.92,3126840.0
2017-07-21 14:00:00,13.92,13.92,13.83,13.87,2734312.0,13.92,13.92,13.83,13.87,2734312.0
2017-07-21 14:30:00,13.87,13.9,13.85,13.88,1373404.0,13.87,13.9,13.85,13.88,1373404.0
2017-07-21 15:00:00,13.88,13.9,13.86,13.87,1401020.0,13.88,13.9,13.86,13.87,1401020.0
2017-07-21 15:30:00,13.88,13.89,13.82,13.88,5844161.0,13.88,13.89,13.82,13.88,5844161.0
2017-07-24 09:30:00,14.0,14.44,13.97,14.34,18873508.0,14.0,14.44,13.97,14.34,18873508.0
2017-07-24 10:00:00,14.34,14.43,14.31,14.32,8343926.0,14.34,14.43,14.31,14.32,8343926.0
2017-07-24 10:30:00,14.32,14.38,14.27,14.33,6644314.0,14.32,14.38,14.27,14.33,6644314.0
2017-07-24 11:00:00,14.32,14.33,14.22,14.24,5676323.0,14.32,14.33,14.22,14.24,5676323.0
2017-07-24 11:30:00,14.24,14.34,14.23,14.32,3638729.0,14.24,14.34,14.23,14.32,3638729.0
2017-07-24 12:00:00,14.33,14.34,14.25,14.29,2875524.0,14.33,14.34,14.25,14.29,2875524.0
2017-07-24 12:30:00,14.29,14.3,14.24,14.27,2148724.0,14.29,14.3,14.24,14.27,2148724.0
2017-07-24 13:00:00,14.27,14.27,14.13,14.16,3757133.0,14.27,14.27,14.13,14.16,3757133.0
2017-07-24 13:30:00,14.16,14.2,14.1,14.1,2806067.0,14.16,14.2,14.1,14.1,2806067.0
2017-07-24 14:00:00,14.11,14.18,14.09,14.15,2448154.0,14.11,14.18,14.09,14.15,2448154.0
2017-07-24 14:30:00,14.16,14.18,14.1,14.13,1864997.0,14.16,14.18,14.1,14.13,1864997.0
2017-07-24 15:00:00,14.13,14.21,14.12,14.15,2489349.0,14.13,14.21,14.12,14.15,2489349.0
2017-07-24 15:30:00,14.16,14.22,14.14,14.17,5870501.0,14.16,14.22,14.14,14.17,5870501.0
2017-07-25 09:30:00,14.28,14.3,13.87,14.05,13680594.0,14.28,14.3,13.87,14.05,13680594.0
2017-07-25 10:00:00,14.05,14.19,14.02,14.13,5878326.0,14.05,14.19,14.02,14.13,5878326.0
2017-07-25 10:30:00,14.13,14.16,14.03,14.08,4365415.0,14.13,14.16,14.03,14.08,4365415.0
2017-07-25 11:00:00,14.08,14.14,14.04,14.09,3771700.0,14.08,14.14,14.04,14.09,3771700.0
2017-07-25 11:30:00,14.09,14.1,14.05,14.07,2587235.0,14.09,14.1,14.05,14.07,2587235.0
2017-07-25 12:00:00,14.08,14.17,14.07,14.17,3236031.0,14.08,14.17,14.07,14.17,3236031.0
2017-07-25 12:30:00,14.16,14.28,14.16,14.26,5634961.0,14.16,14.28,14.16,14.26,5634961.0
2017-07-25 13:00:00,14.27,14.32,14.23,14.25,4732998.0,14.27,14.32,14.23,14.25,4732998.0
2017-07-25 13:30:00,14.24,14.3,14.22,14.27,2827743.0,14.24,14.3,14.22,14.27,2827743.0
2017-07-25 14:00:00,14.28,14.29,14.16,14.2,3911470.0,14.28,14.29,14.16,14.2,3911470.0
2017-07-25 14:30:00,14.2,14.22,14.12,14.12,3807015.0,14.2,14.22,14.12,14.12,3807015.0
2017-07-25 15:00:00,14.13,14.16,14.07,14.12,5265415.0,14.13,14.16,14.07,14.12,5265415.0
2017-07-25 15:30:00,14.12,14.14,14.08,14.13,12343542.0,14.12,14.14,14.08,14.13,12343542.0
2017-07-26 09:30:00,15.13,15.65,15.1,15.36,57856736.0,15.13,15.65,15.1,15.36,57856736.0
2017-07-26 10:00:00,15.37,15.58,15.34,15.54,21777219.0,15.37,15.58,15.34,15.54,21777219.0
2017-07-26 10:30:00,15.54,15.65,15.25,15.37,20087865.0,15.54,15.65,15.25,15.37,20087865.0
2017-07-26 11:00:00,15.37,15.43,15.29,15.34,9251379.0,15.37,15.43,15.29,15.34,9251379.0
2017-07-26 11:30:00,15.33,15.35,15.1,15.23,14569851.0,15.33,15.35,15.1,15.23,14569851.0
2017-07-26 12:00:00,15.23,15.29,15.12,15.15,8519642.0,15.23,15.29,15.12,15.15,8519642.0
2017-07-26 12:30:00,15.16,15.17,14.9,14.92,16139201.0,15.16,15.17,14.9,14.92,16139201.0
2017-07-26 13:00:00,14.92,15.02,14.82,14.94,12721299.0,14.92,15.02,14.82,14.94,12721299.0
2017-07-26 13:30:00,14.95,15.03,14.86,14.93,7838921.0,14.95,15.03,14.86,14.93,7838921.0
2017-07-26 14:00:00,14.92,15.05,14.8,14.82,10655032.0,14.92,15.05,14.8,14.82,10655032.0
2017-07-26 14:30:00,14.82,14.85,14.66,14.78,12105108.0,14.82,14.85,14.66,14.78,12105108.0
2017-07-26 15:00:00,14.78,14.91,14.68,14.83,8096097.0,14.78,14.91,14.68,14.83,8096097.0
2017-07-26 15:30:00,14.83,14.87,14.65,14.76,14044864.0,14.83,14.87,14.65,14.76,14044864.0
2017-07-27 09:30:00,14.99,15.04,14.59,14.66,15514885.0,14.99,15.04,14.59,14.66,15514885.0
2017-07-27 10:00:00,14.67,14.74,14.46,14.63,13609398.0,14.67,14.74,14.46,14.63,13609398.0
2017-07-27 10:30:00,14.63,14.63,14.51,14.57,5468471.0,14.63,14.63,14.51,14.57,5468471.0
2017-07-27 11:00:00,14.57,14.59,14.43,14.43,6199173.0,14.57,14.59,14.43,14.43,6199173.0
2017-07-27 11:30:00,14.43,14.5,14.38,14.42,6210399.0,14.43,14.5,14.38,14.42,6210399.0
2017-07-27 12:00:00,14.42,14.45,14.21,14.24,8274075.0,14.42,14.45,14.21,14.24,8274075.0
2017-07-27 12:30:00,14.23,14.26,13.96,14.02,14112638.0,14.23,14.26,13.96,14.02,14112638.0
2017-07-27 13:00:00,14.03,14.09,13.74,13.82,13981697.0,14.03,14.09,13.74,13.82,13981697.0
2017-07-27 13:30:00,13.82,14.04,13.7,14.02,13655617.0,13.82,14.04,13.7,14.02,13655617.0
2017-07-27 14:00:00,14.02,14.16,13.95,14.04,9859798.0,14.02,14.16,13.95,14.04,9859798.0
2017-07-27 14:30:00,14.04,14.06,13.94,14.03,5285134.0,14.04,14.06,13.94,14.03,5285134.0
2017-07-27 15:00:00,14.03,14.05,13.94,14.04,4595414.0,14.03,14.05,13.94,14.04,4595414.0
2017-07-27 15:30:00,14.04,14.16,13.99,14.12,8727558.0,14.04,14.16,13.99,14.12,8727558.0
2017-07-28 09:30:00,13.85,14.04,13.68,13.88,17168294.0,13.85,14.04,13.68,13.88,17168294.0
2017-07-28 10:00:00,13.87,14.0,13.87,13.93,6539289.0,13.87,14.0,13.87,13.93,6539289.0
2017-07-28 10:30:00,13.93,13.94,13.81,13.89,5069299.0,13.93,13.94,13.81,13.89,5069299.0
2017-07-28 11:00:00,13.89,13.99,13.89,13.98,4633239.0,13.89,13.99,13.89,13.98,4633239.0
2017-07-28 11:30:00,13.98,14.03,13.91,13.97,4870754.0,13.98,14.03,13.91,13.97,4870754.0
2017-07-28 12:00:00,13.98,13.98,13.89,13.92,2629493.0,13.98,13.98,13.89,13.92,2629493.0
2017-07-28 12:30:00,13.91,14.0,13.91,13.95,2374168.0,13.91,14.0,13.91,13.95,2374168.0
2017-07-28 13:00:00,13.95,13.97,13.91,13.96,1748876.0,13.95,13.97,13.91,13.96,1748876.0
2017-07-28 13:30:00,13.96,13.99,13.94,13.99,1497196.0,13.96,13.99,13.94,13.99,1497196.0
2017-07-28 14:00:00,13.98,14.1,13.98,14.03,4823267.0,13.98,14.1,13.98,14.03,4823267.0
2017-07-28 14:30:00,14.04,14.07,13.99,14.04,2621399.0,14.04,14.07,13.99,14.04,2621399.0
2017-07-28 15:00:00,14.03,14.05,13.95,14.0,2403002.0,14.03,14.05,13.95,14.0,2403002.0
2017-07-28 15:30:00,14.0,14.01,13.93,13.94,5602518.0,14.0,14.01,13.93,13.94,5602518.0
2017-07-31 09:30:00,14.09,14.22,13.96,13.97,12093137.0,14.09,14.22,13.96,13.97,12093137.0
2017-07-31 10:00:00,13.97,14.0,13.8,13.81,8246797.0,13.97,14.0,13.8,13.81,8246797.0
2017-07-31 10:30:00,13.81,13.86,13.72,13.77,6144406.0,13.81,13.86,13.72,13.77,6144406.0
2017-07-31 11:00:00,13.77,13.84,13.73,13.76,3512711.0,13.77,13.84,13.73,13.76,3512711.0
2017-07-31 11:30:00,13.76,13.84,13.75,13.78,2521613.0,13.76,13.84,13.75,13.78,2521613.0
2017-07-31 12:00:00,13.77,13.78,13.64,13.69,5307912.0,13.77,13.78,13.64,13.69,5307912.0
2017-07-31 12:30:00,13.69,13.72,13.65,13.69,2651557.0,13.69,13.72,13.65,13.69,2651557.0
2017-07-31 13:00:00,13.69,13.69,13.58,13.62,3579079.0,13.69,13.69,13.58,13.62,3579079.0
2017-07-31 13:30:00,13.62,13.63,13.53,13.54,3598108.0,13.62,13.63,13.53,13.54,3598108.0
2017-07-31 14:00:00,13.54,13.6,13.47,13.56,4938551.0,13.54,13.6,13.47,13.56,4938551.0
2017-07-31 14:30:00,13.56,13.57,13.51,13.56,2551121.0,13.56,13.57,13.51,13.56,2551121.0
2017-07-31 15:00:00,13.55,13.67,13.55,13.62,3754429.0,13.55,13.67,13.55,13.62,3754429.0
2017-07-31 15:30:00,13.62,13.65,13.6,13.62,5422173.0,13.62,13.65,13.6,13.62,5422173.0
2017-08-01 09:30:00,13.72,13.75,13.45,13.74,10512928.0,13.72,13.75,13.45,13.74,10512928.0
2017-08-01 10:00:00,13.74,13.86,13.72,13.74,7281059.0,13.74,13.86,13.72,13.74,7281059.0
2017-08-01 10:30:00,13.73,13.85,13.71,13.77,3930838.0,13.73,13.85,13.71,13.77,3930838.0
2017-08-01 11:00:00,13.77,13.79,13.65,13.65,3902076.0,13.77,13.79,13.65,13.65,3902076.0
2017-08-01 11:30:00,13.65,13.77,13.65,13.73,2154204.0,13.65,13.77,13.65,13.73,2154204.0
2017-08-01 12:00:00,13.73,13.74,13.65,13.67,2039924.0,13.73,13.74,13.65,13.67,2039924.0
2017-08-01 12:30:00,13.67,13.75,13.66,13.74,1555154.0,13.67,13.75,13.66,13.74,1555154.0
2017-08-01 13:00:00,13.74,13.8,13.73,13.78,1835241.0,13.74,13.8,13.73,13.78,1835241.0
2017-08-01 13:30:00,13.77,13.8,13.73,13.76,1758265.0,13.77,13.8,13.73,13.76,1758265.0
2017-08-01 14:00:00,13.76,13.76,13.71,13.73,1217740.0,13.76,13.76,13.71,13.73,1217740.0
2017-08-01 14:30:00,13.72,13.74,13.68,13.69,1277560.0,13.72,13.74,13.68,13.69,1277560.0
2017-08-01 15:00:00,13.68,13.72,13.65,13.71,2158334.0,13.68,13.72,13.65,13.71,2158334.0
2017-08-01 15:30:00,13.71,13.75,13.67,13.71,4391420.0,13.71,13.75,13.67,13.71,4391420.0
2017-08-02 09:30:00,13.81,13.93,13.55,13.59,11020377.0,13.81,13.93,13.55,13.59,11020377.0
2017-08-02 10:00:00,13.58,13.63,13.33,13.36,9661209.0,13.58,13.63,13.33,13.36,9661209.0
2017-08-02 10:30:00,13.36,13.46,13.21,13.25,8983999.0,13.36,13.46,13.21,13.25,8983999.0
2017-08-02 11:00:00,13.25,13.3,13.12,13.24,7503722.0,13.25,13.3,13.12,13.24,7503722.0
2017-08-02 11:30:00,13.25,13.3,13.21,13.23,3215563.0,13.25,13.3,13.21,13.23,3215563.0
2017-08-02 12:00:00,13.24,13.33,13.22,13.3,3005075.0,13.24,13.33,13.22,13.3,3005075.0
2017-08-02 12:30:00,13.31,13.31,13.24,13.26,2441343.0,13.31,13.31,13.24,13.26,2441343.0
2017-08-02 13:00:00,13.27,13.31,13.22,13.31,2608874.0,13.27,13.31,13.22,13.31,2608874.0
2017-08-02 13:30:00,13.31,13.43,13.28,13.41,3356301.0,13.31,13.43,13.28,13.41,3356301.0
2017-08-02 14:00:00,13.41,13.42,13.33,13.41,2260624.0,13.41,13.42,13.33,13.41,2260624.0
2017-08-02 14:30:00,13.42,13.46,13.38,13.43,2355863.0,13.42,13.46,13.38,13.43,2355863.0
2017-08-02 15:00:00,13.43,13.45,13.37,13.39,3495459.0,13.43,13.45,13.37,13.39,3495459.0
2017-08-02 15:30:00,13.39,13.4,13.34,13.37,4902866.0,13.39,13.4,13.34,13.37,4902866.0
2017-08-03 09:30:00,13.42,13.52,13.28,13.43,8698623.0,13.42,13.52,13.28,13.43,8698623.0
2017-08-03 10:00:00,13.43,13.46,13.34,13.38,4198050.0,13.43,13.46,13.34,13.38,4198050.0
2017-08-03 10:30:00,13.38,13.4,13.28,13.31,3625060.0,13.38,13.4,13.28,13.31,3625060.0
2017-08-03 11:00:00,13.31,13.33,13.2,13.21,4640992.0,13.31,13.33,13.2,13.21,4640992.0
2017-08-03 11:30:00,13.21,13.21,13.08,13.12,5396491.0,13.21,13.21,13.08,13.12,5396491.0
2017-08-03 12:00:00,13.12,13.17,13.09,13.15,2854809.0,13.12,13.17,13.09,13.15,2854809.0
2017-08-03 12:30:00,13.16,13.2,13.11,13.18,2354754.0,13.16,13.2,13.11,13.18,2354754.0
2017-08-03 13:00:00,13.18,13.18,13.13,13.17,1973986.0,13.18,13.18,13.13,13.17,1973986.0
2017-08-03 13:30:00,13.18,13.24,13.16,13.19,2836352.0,13.18,13.24,13.16,13.19,2836352.0
2017-08-03 14:00:00,13.19,13.23,13.18,13.2,1580068.0,13.19,13.23,13.18,13.2,1580068.0
2017-08-03 14:30:00,13.2,13.28,13.19,13.28,2207891.0,13.2,13.28,13.19,13.28,2207891.0
2017-08-03 15:00:00,13.28,13.38,13.26,13.37,2324029.0,13.28,13.38,13.26,13.37,2324029.0
2017-08-03 15:30:00,13.37,13.37,13.2,13.24,6878646.0,13.37,13.37,13.2,13.24,6878646.0
2017-08-04 09:30:00,13.2,13.26,13.02,13.13,12706376.0,13.2,13.26,13.02,13.13,12706376.0
2017-08-04 10:00:00,13.13,13.2,13.06,13.17,6186909.0,13.13,13.2,13.06,13.17,6186909.0
2017-08-04 10:30:00,13.17,13.19,13.13,13.15,5029626.0,13.17,13.19,13.13,13.15,5029626.0
2017-08-04 11:00:00,13.14,13.36,13.14,13.29,9288153.0,13.14,13.36,13.14,13.29,9288153.0
2017-08-04 11:30:00,13.29,13.34,13.21,13.24,4151020.0,13.29,13.34,13.21,13.24,4151020.0
2017-08-04 12:00:00,13.25,13.25,13.14,13.19,2679031.0,13.25,13.25,13.14,13.19,2679031.0
2017-08-04 12:30:00,13.2,13.21,13.12,13.12,2957642.0,13.2,13.21,13.12,13.12,2957642.0
2017-08-04 13:00:00,13.12,13.17,13.08,13.11,2882792.0,13.12,13.17,13.08,13.11,2882792.0
2017-08-04 13:30:00,13.12,13.13,13.08,13.09,1537161.0,13.12,13.13,13.08,13.09,1537161.0
2017-08-04 14:00:00,13.09,13.17,13.07,13.13,2681580.0,13.09,13.17,13.07,13.13,2681580.0
2017-08-04 14:30:00,13.12,13.15,13.1,13.13,2229668.0,13.12,13.15,13.1,13.13,2229668.0
2017-08-04 15:00:00,13.13,13.15,13.1,13.12,2105338.0,13.13,13.15,13.1,13.12,2105338.0
2017-08-04 15:30:00,13.12,13.14,13.08,13.12,6760356.0,13.12,13.14,13.08,13.12,6760356.0
2017-08-07 09:30:00,13.29,13.57,13.27,13.42,14933177.0,13.29,13.57,13.27,13.42,14933177.0
2017-08-07 10:00:00,13.43,13.48,13.33,13.4,4827730.0,13.43,13.48,13.33,13.4,4827730.0
2017-08-07 10:30:00,13.41,13.41,13.32,13.38,4117349.0,13.41,13.41,13.32,13.38,4117349.0
2017-08-07 11:00:00,13.39,13.5,13.37,13.48,4592099.0,13.39,13.5,13.37,13.48,4592099.0
2017-08-07 11:30:00,13.48,13.49,13.37,13.42,4170404.0,13.48,13.49,13.37,13.42,4170404.0
2017-08-07 12:00:00,13.43,13.45,13.35,13.41,3040622.0,13.43,13.45,13.35,13.41,3040622.0
2017-08-07 12:30:00,13.41,13.43,13.36,13.41,2850905.0,13.41,13.43,13.36,13.41,2850905.0
2017-08-07 13:00:00,13.4,13.42,13.37,13.42,1346940.0,13.4,13.42,13.37,13.42,1346940.0
2017-08-07 13:30:00,13.41,13.44,13.37,13.4,1750104.0,13.41,13.44,13.37,13.4,1750104.0
2017-08-07 14:00:00,13.4,13.42,13.37,13.4,1904162.0,13.4,13.42,13.37,13.4,1904162.0
2017-08-07 14:30:00,13.4,13.45,13.38,13.43,2027557.0,13.4,13.45,13.38,13.43,2027557.0
2017-08-07 15:00:00,13.42,13.44,13.36,13.42,3399982.0,13.42,13.44,13.36,13.42,3399982.0
2017-08-07 15:30:00,13.42,13.43,13.38,13.43,5438707.0,13.42,13.43,13.38,13.43,5438707.0
2017-08-08 09:30:00,13.48,13.55,13.34,13.41,7969407.0,13.48,13.55,13.34,13.41,7969407.0
2017-08-08 10:00:00,13.42,13.43,13.27,13.29,5201766.0,13.42,13.43,13.27,13.29,5201766.0
2017-08-08 10:30:00,13.28,13.41,13.28,13.38,3289554.0,13.28,13.41,13.28,13.38,3289554.0
2017-08-08 11:00:00,13.38,13.4,13.34,13.38,1664248.0,13.38,13.4,13.34,13.38,1664248.0
2017-08-08 11:30:00,13.38,13.46,13.38,13.44,3364249.0,13.38,13.46,13.38,13.44,3364249.0
2017-08-08 12:00:00,13.44,13.44,13.37,13.41,1684250.0,13.44,13.44,13.37,13.41,1684250.0
2017-08-08 12:30:00,13.41,13.41,13.34,13.36,1491907.0,13.41,13.41,13.34,13.36,1491907.0
2017-08-08 13:00:00,13.36,13.39,13.32,13.35,1607944.0,13.36,13.39,13.32,13.35,1607944.0
2017-08-08 13:30:00,13.36,13.38,13.32,13.34,1661784.0,13.36,13.38,13.32,13.34,1661784.0
2017-08-08 14:00:00,13.34,13.35,13.3,13.34,1543890.0,13.34,13.35,13.3,13.34,1543890.0
2017-08-08 14:30:00,13.34,13.35,13.28,13.3,1522256.0,13.34,13.35,13.28,13.3,1522256.0
2017-08-08 15:00:00,13.29,13.3,13.15,13.2,4793622.0,13.29,13.3,13.15,13.2,4793622.0
2017-08-08 15:30:00,13.2,13.2,13.08,13.1,8256109.0,13.2,13.2,13.08,13.1,8256109.0
2017-08-09 09:30:00,12.76,12.85,12.54,12.69,15127160.0,12.76,12.85,12.54,12.69,15127160.0
2017-08-09 10:00:00,12.69,12.75,12.61,12.69,6129398.0,12.69,12.75,12.61,12.69,6129398.0
2017-08-09 10:30:00,12.69,12.8,12.68,12.73,3944043.0,12.69,12.8,12.68,12.73,3944043.0
2017-08-09 11:00:00,12.73,12.76,12.64,12.66,3443070.0,12.73,12.76,12.64,12.66,3443070.0
2017-08-09 11:30:00,12.66,12.73,12.65,12.73,2639152.0,12.66,12.73,12.65,12.73,2639152.0
2017-08-09 12:00:00,12.72,12.81,12.71,12.76,3232448.0,12.72,12.81,12.71,12.76,3232448.0
2017-08-09 12:30:00,12.76,12.8,12.73,12.73,1963771.0,12.76,12.8,12.73,12.73,1963771.0
2017-08-09 13:00:00,12.73,12.8,12.72,12.79,2651713.0,12.73,12.8,12.72,12.79,2651713.0
2017-08-09 13:30:00,12.79,12.89,12.77,12.89,3222402.0,12.79,12.89,12.77,12.89,3222402.0
2017-08-09 14:00:00,12.89,12.89,12.8,12.85,3069746.0,12.89,12.89,12.8,12.85,3069746.0
2017-08-09 14:30:00,12.85,12.87,12.81,12.84,2522104.0,12.85,12.87,12.81,12.84,2522104.0
2017-08-09 15:00:00,12.83,12.86,12.81,12.83,2343033.0,12.83,12.86,12.81,12.83,2343033.0
2017-08-09 15:30:00,12.83,12.86,12.8,12.82,4875851.0,12.83,12.86,12.8,12.82,4875851.0
2017-08-10 09:30:00,12.7,12.92,12.63,12.72,8450950.0,12.7,12.92,12.63,12.72,8450950.0
2017-08-10 10:00:00,12.72,12.73,12.52,12.56,7708803.0,12.72,12.73,12.52,12.56,7708803.0
2017-08-10 10:30:00,12.56,12.56,12.43,12.46,5424831.0,12.56,12.56,12.43,12.46,5424831.0
2017-08-10 11:00:00,12.47,12.52,12.3,12.35,6109128.0,12.47,12.52,12.3,12.35,6109128.0
2017-08-10 11:30:00,12.35,12.38,12.18,12.19,7582901.0,12.35,12.38,12.18,12.19,7582901.0
2017-08-10 12:00:00,12.19,12.31,12.16,12.26,6410971.0,12.19,12.31,12.16,12.26,6410971.0
2017-08-10 12:30:00,12.26,12.31,12.17,12.3,4541639.0,12.26,12.31,12.17,12.3,4541639.0
2017-08-10 13:00:00,12.3,12.4,12.3,12.34,6959189.0,12.3,12.4,12.3,12.34,6959189.0
2017-08-10 13:30:00,12.35,12.35,12.24,12.3,2775791.0,12.35,12.35,12.24,12.3,2775791.0
2017-08-10 14:00:00,12.3,12.37,12.29,12.36,2955129.0,12.3,12.37,12.29,12.36,2955129.0
2017-08-10 14:30:00,12.36,12.39,12.3,12.32,2965510.0,12.36,12.39,12.3,12.32,2965510.0
2017-08-10 15:00:00,12.31,12.34,12.18,12.22,4429300.0,12.31,12.34,12.18,12.22,4429300.0
2017-08-10 15:30:00,12.23,12.24,12.11,12.12,9132183.0,12.23,12.24,12.11,12.12,9132183.0
2017-08-11 09:30:00,12.04,12.26,11.88,12.12,15169430.0,12.04,12.26,11.88,12.12,15169430.0
2017-08-11 10:00:00,12.12,12.39,12.08,12.3,9744258.0,12.12,12.39,12.08,12.3,9744258.0
2017-08-11 10:30:00,12.3,12.32,12.12,12.16,5925464.0,12.3,12.32,12.12,12.16,5925464.0
2017-08-11 11:00:00,12.15,12.18,12.01,12.02,4076447.0,12.15,12.18,12.01,12.02,4076447.0
2017-08-11 11:30:00,12.03,12.18,12.02,12.14,3687899.0,12.03,12.18,12.02,12.14,3687899.0
2017-08-11 12:00:00,12.14,12.28,12.12,12.22,3548024.0,12.14,12.28,12.12,12.22,3548024.0
2017-08-11 12:30:00,12.23,12.28,12.21,12.21,1959606.0,12.23,12.28,12.21,12.21,1959606.0
2017-08-11 13:00:00,12.21,12.24,12.13,12.15,2102259.0,12.21,12.24,12.13,12.15,2102259.0
2017-08-11 13:30:00,12.15,12.19,12.11,12.14,1768965.0,12.15,12.19,12.11,12.14,1768965.0
2017-08-11 14:00:00,12.13,12.23,12.13,12.17,1992134.0,12.13,12.23,12.13,12.17,1992134.0
2017-08-11 14:30:00,12.16,12.18,12.1,12.13,2857214.0,12.16,12.18,12.1,12.13,2857214.0
2017-08-11 15:00:00,12.13,12.19,12.12,12.16,2540904.0,12.13,12.19,12.12,12.16,2540904.0
2017-08-11 15:30:00,12.16,12.24,12.13,12.22,5081103.0,12.16,12.24,12.13,12.22,5081103.0
2017-08-14 09:30:00,12.58,12.84,12.58,12.81,14772955.0,12.58,12.84,12.58,12.81,14772955.0
2017-08-14 10:00:00,12.8,12.85,12.73,12.78,5862765.0,12.8,12.85,12.73,12.78,5862765.0
2017-08-14 10:30:00,12.77,12.82,12.73,12.73,3782623.0,12.77,12.82,12.73,12.73,3782623.0
2017-08-14 11:00:00,12.73,12.76,12.7,12.73,3453402.0,12.73,12.76,12.7,12.73,3453402.0
2017-08-14 11:30:00,12.73,12.79,12.73,12.78,2621651.0,12.73,12.79,12.73,12.78,2621651.0
2017-08-14 12:00:00,12.77,12.8,12.73,12.75,2819343.0,12.77,12.8,12.73,12.75,2819343.0
2017-08-14 12:30:00,12.75,12.78,12.73,12.76,2770064.0,12.75,12.78,12.73,12.76,2770064.0
2017-08-14 13:00:00,12.75,12.84,12.74,12.82,4077389.0,12.75,12.84,12.74,12.82,4077389.0
2017-08-14 13:30:00,12.81,12.82,12.75,12.77,3347965.0,12.81,12.82,12.75,12.77,3347965.0
2017-08-14 14:00:00,12.77,12.8,12.75,12.76,2085380.0,12.77,12.8,12.75,12.76,2085380.0
2017-08-14 14:30:00,12.75,12.78,12.68,12.7,3344625.0,12.75,12.78,12.68,12.7,3344625.0
2017-08-14 15:00:00,12.69,12.74,12.67,12.73,2918989.0,12.69,12.74,12.67,12.73,2918989.0
2017-08-14 15:30:00,12.73,12.79,12.72,12.77,8085473.0,12.73,12.79,12.72,12.77,8085473.0
2017-08-15 09:30:00,13.01,13.07,12.75,12.88,14471043.0,13.01,13.07,12.75,12.88,14471043.0
2017-08-15 10:00:00,12.88,12.89,12.75,12.84,6200844.0,12.88,12.89,12.75,12.84,6200844.0
2017-08-15 10:30:00,12.85,12.9,12.81,12.84,2595870.0,12.85,12.9,12.81,12.84,2595870.0
2017-08-15 11:00:00,12.84,12.89,12.8,12.88,2002441.0,12.84,12.89,12.8,12.88,2002441.0
2017-08-15 11:30:00,12.88,12.96,12.87,12.9,3767184.0,12.88,12.96,12.87,12.9,3767184.0
2017-08-15 12:00:00,12.91,13.01,12.9,12.98,3058644.0,12.91,13.01,12.9,12.98,3058644.0
2017-08-15 12:30:00,12.99,13.06,12.97,13.03,3160088.0,12.99,13.06,12.97,13.03,3160088.0
2017-08-15 13:00:00,13.03,13.07,12.98,13.06,3670437.0,13.03,13.07,12.98,13.06,3670437.0
2017-08-15 13:30:00,13.06,13.14,13.01,13.05,4993101.0,13.06,13.14,13.01,13.05,4993101.0
2017-08-15 14:00:00,13.05,13.09,13.01,13.08,2085075.0,13.05,13.09,13.01,13.08,2085075.0
2017-08-15 14:30:00,13.09,13.09,13.01,13.05,1898423.0,13.09,13.09,13.01,13.05,1898423.0
2017-08-15 15:00:00,13.04,13.07,13.02,13.03,1869252.0,13.04,13.07,13.02,13.03,1869252.0
2017-08-15 15:30:00,13.03,13.07,13.01,13.03,4519445.0,13.03,13.07,13.01,13.03,4519445.0
2017-08-16 09:30:00,13.17,13.19,12.78,12.83,13252560.0,13.17,13.19,12.78,12.83,13252560.0
2017-08-16 10:00:00,12.84,12.89,12.77,12.85,5341269.0,12.84,12.89,12.77,12.85,5341269.0
2017-08-16 10:30:00,12.84,12.99,12.82,12.93,4816325.0,12.84,12.99,12.82,12.93,4816325.0
2017-08-16 11:00:00,12.93,12.94,12.83,12.84,3393076.0,12.93,12.94,12.83,12.84,3393076.0
2017-08-16 11:30:00,12.85,12.9,12.83,12.84,2595468.0,12.85,12.9,12.83,12.84,2595468.0
2017-08-16 12:00:00,12.84,12.87,12.82,12.82,2002678.0,12.84,12.87,12.82,12.82,2002678.0
2017-08-16 12:30:00,12.83,12.83,12.7,12.71,4840473.0,12.83,12.83,12.7,12.71,4840473.0
2017-08-16 13:00:00,12.71,12.75,12.61,12.63,5211473.0,12.71,12.75,12.61,12.63,5211473.0
2017-08-16 13:30:00,12.62,12.7,12.61,12.65,3284060.0,12.62,12.7,12.61,12.65,3284060.0
2017-08-16 14:00:00,12.65,12.7,12.52,12.57,4554057.0,12.65,12.7,12.52,12.57,4554057.0
2017-08-16 14:30:00,12.56,12.63,12.54,12.58,3142480.0,12.56,12.63,12.54,12.58,3142480.0
2017-08-16 15:00:00,12.58,12.62,12.53,12.59,2405602.0,12.58,12.62,12.53,12.59,2405602.0
2017-08-16 15:30:00,12.59,12.67,12.56,12.64,6116075.0,12.59,12.67,12.56,12.64,6116075.0
2017-08-17 09:30:00,12.46,12.65,12.37,12.59,9768132.0,12.46,12.65,12.37,12.59,9768132.0
2017-08-17 10:00:00,12.6,12.64,12.42,12.54,4786068.0,12.6,12.64,12.42,12.54,4786068.0
2017-08-17 10:30:00,12.54,12.6,12.51,12.53,2599148.0,12.54,12.6,12.51,12.53,2599148.0
2017-08-17 11:00:00,12.54,12.59,12.49,12.5,2004079.0,12.54,12.59,12.49,12.5,2004079.0
2017-08-17 11:30:00,12.5,12.57,12.49,12.53,1496069.0,12.5,12.57,12.49,12.53,1496069.0
2017-08-17 12:00:00,12.53,12.55,12.49,12.52,1815140.0,12.53,12.55,12.49,12.52,1815140.0
2017-08-17 12:30:00,12.52,12.53,12.41,12.44,1858726.0,12.52,12.53,12.41,12.44,1858726.0
2017-08-17 13:00:00,12.43,12.49,12.4,12.46,1641622.0,12.43,12.49,12.4,12.46,1641622.0
2017-08-17 13:30:00,12.46,12.52,12.43,12.49,1596463.0,12.46,12.52,12.43,12.49,1596463.0
2017-08-17 14:00:00,12.49,12.51,12.41,12.47,1528333.0,12.49,12.51,12.41,12.47,1528333.0
2017-08-17 14:30:00,12.46,12.47,12.4,12.43,1406637.0,12.46,12.47,12.4,12.43,1406637.0
2017-08-17 15:00:00,12.43,12.43,12.33,12.4,3316623.0,12.43,12.43,12.33,12.4,3316623.0
2017-08-17 15:30:00,12.39,12.45,12.32,12.33,5571084.0,12.39,12.45,12.32,12.33,5571084.0
2017-08-18 09:30:00,12.43,12.5,12.27,12.3,6818449.0,12.43,12.5,12.27,12.3,6818449.0
2017-08-18 10:00:00,12.29,12.37,12.25,12.34,4100721.0,12.29,12.37,12.25,12.34,4100721.0
2017-08-18 10:30:00,12.33,12.42,12.29,12.4,2565525.0,12.33,12.42,12.29,12.4,2565525.0
2017-08-18 11:00:00,12.4,12.5,12.34,12.49,2680543.0,12.4,12.5,12.34,12.49,2680543.0
2017-08-18 11:30:00,12.49,12.56,12.47,12.5,3584619.0,12.49,12.56,12.47,12.5,3584619.0
2017-08-18 12:00:00,12.5,12.54,12.44,12.53,2039554.0,12.5,12.54,12.44,12.53,2039554.0
2017-08-18 12:30:00,12.53,12.54,12.47,12.49,1801178.0,12.53,12.54,12.47,12.49,1801178.0
2017-08-18 13:00:00,12.49,12.51,12.42,12.45,1632780.0,12.49,12.51,12.42,12.45,1632780.0
2017-08-18 13:30:00,12.45,12.46,12.38,12.38,1362559.0,12.45,12.46,12.38,12.38,1362559.0
2017-08-18 14:00:00,12.39,12.46,12.38,12.44,1351977.0,12.39,12.46,12.38,12.44,1351977.0
2017-08-18 14:30:00,12.45,12.45,12.4,12.41,1071636.0,12.45,12.45,12.4,12.41,1071636.0
2017-08-18 15:00:00,12.42,12.45,12.4,12.44,1363313.0,12.42,12.45,12.4,12.44,1363313.0
2017-08-18 15:30:00,12.45,12.45,12.37,12.38,4651848.0,12.45,12.45,12.37,12.38,4651848.0
2017-08-21 09:30:00,12.42,12.42,12.16,12.18,8501430.0,12.42,12.42,12.16,12.18,8501430.0
2017-08-21 10:00:00,12.18,12.19,11.88,11.9,10998674.0,12.18,12.19,11.88,11.9,10998674.0
2017-08-21 10:30:00,11.91,11.98,11.86,11.93,8857463.0,11.91,11.98,11.86,11.93,8857463.0
2017-08-21 11:00:00,11.93,11.99,11.86,11.94,4859492.0,11.93,11.99,11.86,11.94,4859492.0
2017-08-21 11:30:00,11.94,12.05,11.92,12.01,4063309.0,11.94,12.05,11.92,12.01,4063309.0
2017-08-21 12:00:00,12.01,12.03,11.95,12.01,2393504.0,12.01,12.03,11.95,12.01,2393504.0
2017-08-21 12:30:00,12.01,12.03,11.96,11.98,1290429.0,12.01,12.03,11.96,11.98,1290429.0
2017-08-21 13:00:00,11.98,11.98,11.9,11.91,2268303.0,11.98,11.98,11.9,11.91,2268303.0
2017-08-21 13:30:00,11.9,11.96,11.9,11.94,1280797.0,11.9,11.96,11.9,11.94,1280797.0
2017-08-21 14:00:00,11.94,11.97,11.93,11.97,1602259.0,11.94,11.97,11.93,11.97,1602259.0
2017-08-21 14:30:00,11.97,12.0,11.95,11.97,1770334.0,11.97,12.0,11.95,11.97,1770334.0
2017-08-21 15:00:00,11.97,11.97,11.9,11.96,2510556.0,11.97,11.97,11.9,11.96,2510556.0
2017-08-21 15:30:00,11.96,12.06,11.95,12.06,6247044.0,11.96,12.06,11.95,12.06,6247044.0
2017-08-22 09:30:00,12.2,12.33,12.1,12.24,8093467.0,12.2,12.33,12.1,12.24,8093467.0
2017-08-22 10:00:00,12.24,12.3,12.21,12.27,3098511.0,12.24,12.3,12.21,12.27,3098511.0
2017-08-22 10:30:00,12.27,12.3,12.25,12.28,2597056.0,12.27,12.3,12.25,12.28,2597056.0
2017-08-22 11:00:00,12.28,12.3,12.25,12.29,1629834.0,12.28,12.3,12.25,12.29,1629834.0
2017-08-22 11:30:00,12.29,12.33,12.25,12.27,2096446.0,12.29,12.33,12.25,12.27,2096446.0
2017-08-22 12:00:00,12.27,12.29,12.25,12.26,1258902.0,12.27,12.29,12.25,12.26,1258902.0
2017-08-22 12:30:00,12.26,12.27,12.16,12.17,2537382.0,12.26,12.27,12.16,12.17,2537382.0
2017-08-22 13:00:00,12.18,12.19,12.12,12.18,2235505.0,12.18,12.19,12.12,12.18,2235505.0
2017-08-22 13:30:00,12.18,12.21,12.13,12.16,1641952.0,12.18,12.21,12.13,12.16,1641952.0
2017-08-22 14:00:00,12.15,12.2,12.12,12.19,2277325.0,12.15,12.2,12.12,12.19,2277325.0
2017-08-22 14:30:00,12.19,12.23,12.17,12.19,1903778.0,12.19,12.23,12.17,12.19,1903778.0
2017-08-22 15:00:00,12.18,12.2,12.13,12.13,1767006.0,12.18,12.2,12.13,12.13,1767006.0
2017-08-22 15:30:00,12.13,12.2,12.12,12.17,4962141.0,12.13,12.2,12.12,12.17,4962141.0
2017-08-23 09:30:00,12.0,12.28,11.95,12.27,7656657.0,12.0,12.28,11.95,12.27,7656657.0
2017-08-23 10:00:00,12.26,12.42,12.19,12.4,6153147.0,12.26,12.42,12.19,12.4,6153147.0
2017-08-23 10:30:00,12.4,12.48,12.33,12.4,4773404.0,12.4,12.48,12.33,12.4,4773404.0
2017-08-23 11:00:00,12.4,12.45,12.38,12.44,2501605.0,12.4,12.45,12.38,12.44,2501605.0
2017-08-23 11:30:00,12.44,12.52,12.4,12.52,2435121.0,12.44,12.52,12.4,12.52,2435121.0
2017-08-23 12:00:00,12.52,12.54,12.47,12.47,2250217.0,12.52,12.54,12.47,12.47,2250217.0
2017-08-23 12:30:00,12.47,12.5,12.45,12.49,1472490.0,12.47,12.5,12.45,12.49,1472490.0
2017-08-23 13:00:00,12.49,12.5,12.4,12.44,1817003.0,12.49,12.5,12.4,12.44,1817003.0
2017-08-23 13:30:00,12.44,12.44,12.36,12.41,1719891.0,12.44,12.44,12.36,12.41,1719891.0
2017-08-23 14:00:00,12.41,12.46,12.4,12.4,1438209.0,12.41,12.46,12.4,12.4,1438209.0
2017-08-23 14:30:00,12.4,12.45,12.39,12.43,1133116.0,12.4,12.45,12.39,12.43,1133116.0
2017-08-23 15:00:00,12.44,12.47,12.41,12.46,1967021.0,12.44,12.47,12.41,12.46,1967021.0
2017-08-23 15:30:00,12.45,12.53,12.45,12.48,5216448.0,12.45,12.53,12.45,12.48,5216448.0
2017-08-24 09:30:00,12.69,12.71,12.44,12.46,9391259.0,12.69,12.71,12.44,12.46,9391259.0
2017-08-24 10:00:00,12.46,12.58,12.46,12.55,4802449.0,12.46,12.58,12.46,12.55,4802449.0
2017-08-24 10:30:00,12.55,12.59,12.48,12.49,2401293.0,12.55,12.59,12.48,12.49,2401293.0
2017-08-24 11:00:00,12.48,12.51,12.39,12.48,3167656.0,12.48,12.51,12.39,12.48,3167656.0
2017-08-24 11:30:00,12.48,12.53,12.42,12.5,1699247.0,12.48,12.53,12.42,12.5,1699247.0
2017-08-24 12:00:00,12.5,12.52,12.44,12.51,1255405.0,12.5,12.52,12.44,12.51,1255405.0
2017-08-24 12:30:00,12.52,12.54,12.47,12.5,1010633.0,12.52,12.54,12.47,12.5,1010633.0
2017-08-24 13:00:00,12.5,12.58,12.48,12.55,1950412.0,12.5,12.58,12.48,12.55,1950412.0
2017-08-24 13:30:00,12.55,12.56,12.5,12.54,918640.0,12.55,12.56,12.5,12.54,918640.0
2017-08-24 14:00:00,12.54,12.58,12.51,12.54,1283483.0,12.54,12.58,12.51,12.54,1283483.0
2017-08-24 14:30:00,12.54,12.57,12.53,12.55,1256360.0,12.54,12.57,12.53,12.55,1256360.0
2017-08-24 15:00:00,12.55,12.57,12.51,12.52,1168380.0,12.55,12.57,12.51,12.52,1168380.0
2017-08-24 15:30:00,12.53,12.54,12.47,12.5,3937440.0,12.53,12.54,12.47,12.5,3937440.0
2017-08-25 09:30:00,12.51,12.57,12.39,12.49,4433049.0,12.51,12.57,12.39,12.49,4433049.0
2017-08-25 10:00:00,12.49,12.52,12.42,12.48,2190086.0,12.49,12.52,12.42,12.48,2190086.0
2017-08-25 10:30:00,12.47,12.48,12.36,12.37,2831563.0,12.47,12.48,12.36,12.37,2831563.0
2017-08-25 11:00:00,12.37,12.37,12.25,12.29,3397985.0,12.37,12.37,12.25,12.29,3397985.0
2017-08-25 11:30:00,12.29,12.36,12.25,12.33,2061930.0,12.29,12.36,12.25,12.33,2061930.0
2017-08-25 12:00:00,12.33,12.34,12.29,12.3,1278268.0,12.33,12.34,12.29,12.3,1278268.0
2017-08-25 12:30:00,12.3,12.33,12.26,12.32,1667606.0,12.3,12.33,12.26,12.32,1667606.0
2017-08-25 13:00:00,12.32,12.38,12.31,12.37,1366546.0,12.32,12.38,12.31,12.37,1366546.0
2017-08-25 13:30:00,12.38,12.4,12.35,12.39,1150318.0,12.38,12.4,12.35,12.39,1150318.0
2017-08-25 14:00:00,12.39,12.44,12.39,12.42,1434550.0,12.39,12.44,12.39,12.42,1434550.0
2017-08-25 14:30:00,12.41,12.47,12.41,12.46,1506163.0,12.41,12.47,12.41,12.46,1506163.0
2017-08-25 15:00:00,12.46,12.46,12.4,12.42,1636208.0,12.46,12.46,12.4,12.42,1636208.0
2017-08-25 15:30:00,12.42,12.43,12.39,12.42,3071683.0,12.42,12.43,12.39,12.42,3071683.0
2017-08-28 09:30:00,12.53,12.55,12.3,12.35,5557445.0,12.53,12.55,12.3,12.35,5557445.0
2017-08-28 10:00:00,12.35,12.38,12.17,12.19,5548210.0,12.35,12.38,12.17,12.19,5548210.0
2017-08-28 10:30:00,12.19,12.27,12.16,12.21,4462263.0,12.19,12.27,12.16,12.21,4462263.0
2017-08-28 11:00:00,12.21,12.23,12.16,12.21,2527022.0,12.21,12.23,12.16,12.21,2527022.0
2017-08-28 11:30:00,12.21,12.23,12.17,12.2,1657532.0,12.21,12.23,12.17,12.2,1657532.0
2017-08-28 12:00:00,12.2,12.24,12.18,12.2,2102278.0,12.2,12.24,12.18,12.2,2102278.0
2017-08-28 12:30:00,12.21,12.23,12.16,12.19,1180529.0,12.21,12.23,12.16,12.19,1180529.0
2017-08-28 13:00:00,12.18,12.2,12.16,12.18,1155686.0,12.18,12.2,12.16,12.18,1155686.0
2017-08-28 13:30:00,12.18,12.24,12.16,12.24,1377809.0,12.18,12.24,12.16,12.24,1377809.0
2017-08-28 14:00:00,12.23,12.26,12.23,12.23,1432925.0,12.23,12.26,12.23,12.23,1432925.0
2017-08-28 14:30:00,12.23,12.23,12.2,12.23,945656.0,12.23,12.23,12.2,12.23,945656.0
2017-08-28 15:00:00,12.23,12.23,12.2,12.21,968304.0,12.23,12.23,12.2,12.21,968304.0
2017-08-28 15:30:00,12.21,12.24,12.2,12.23,3134953.0,12.21,12.24,12.2,12.23,3134953.0
2017-08-29 09:30:00,12.0,12.11,11.95,12.01,7134292.0,12.0,12.11,11.95,12.01,7134292.0
2017-08-29 10:00:00,12.01,12.05,11.93,12.02,4137698.0,12.01,12.05,11.93,12.02,4137698.0
2017-08-29 10:30:00,12.02,12.07,12.0,12.04,2368236.0,12.02,12.07,12.0,12.04,2368236.0
2017-08-29 11:00:00,12.05,12.08,12.01,12.03,1827970.0,12.05,12.08,12.01,12.03,1827970.0
2017-08-29 11:30:00,12.03,12.04,11.97,12.02,2178439.0,12.03,12.04,11.97,12.02,2178439.0
2017-08-29 12:00:00,12.02,12.02,11.98,11.99,1382059.0,12.02,12.02,11.98,11.99,1382059.0
2017-08-29 12:30:00,11.99,12.03,11.98,12.03,1629114.0,11.99,12.03,11.98,12.03,1629114.0
2017-08-29 13:00:00,12.03,12.07,12.01,12.04,1693753.0,12.03,12.07,12.01,12.04,1693753.0
2017-08-29 13:30:00,12.05,12.1,12.03,12.1,1599575.0,12.05,12.1,12.03,12.1,1599575.0
2017-08-29 14:00:00,12.1,12.14,12.08,12.1,1506948.0,12.1,12.14,12.08,12.1,1506948.0
2017-08-29 14:30:00,12.1,12.18,12.09,12.15,1789395.0,12.1,12.18,12.09,12.15,1789395.0
2017-08-29 15:00:00,12.16,12.18,12.13,12.17,1309602.0,12.16,12.18,12.13,12.17,1309602.0
2017-08-29 15:30:00,12.16,12.17,12.14,12.15,2927350.0,12.16,12.17,12.14,12.15,2927350.0
2017-08-30 09:30:00,12.19,12.28,12.16,12.27,5018676.0,12.19,12.28,12.16,12.27,5018676.0
2017-08-30 10:00:00,12.27,12.3,12.23,12.28,2667562.0,12.27,12.3,12.23,12.28,2667562.0
2017-08-30 10:30:00,12.28,12.35,12.25,12.35,2469414.0,12.28,12.35,12.25,12.35,2469414.0
2017-08-30 11:00:00,12.34,12.35,12.3,12.33,1769512.0,12.34,12.35,12.3,12.33,1769512.0
2017-08-30 11:30:00,12.33,12.34,12.3,12.33,1038550.0,12.33,12.34,12.3,12.33,1038550.0
2017-08-30 12:00:00,12.33,12.45,12.32,12.43,2768231.0,12.33,12.45,12.32,12.43,2768231.0
2017-08-30 12:30:00,12.43,12.61,12.43,12.61,6826355.0,12.43,12.61,12.43,12.61,6826355.0
2017-08-30 13:00:00,12.6,12.66,12.58,12.63,4153987.0,12.6,12.66,12.58,12.63,4153987.0
2017-08-30 13:30:00,12.63,12.64,12.56,12.61,2643746.0,12.63,12.64,12.56,12.61,2643746.0
2017-08-30 14:00:00,12.61,12.65,12.57,12.6,2210381.0,12.61,12.65,12.57,12.6,2210381.0
2017-08-30 14:30:00,12.6,12.62,12.56,12.62,2066216.0,12.6,12.62,12.56,12.62,2066216.0
2017-08-30 15:00:00,12.62,12.68,12.6,12.68,2952857.0,12.62,12.68,12.6,12.68,2952857.0
2017-08-30 15:30:00,12.68,12.68,12.62,12.66,4607563.0,12.68,12.68,12.62,12.66,4607563.0
2017-08-31 09:30:00,12.82,13.16,12.79,13.11,14978055.0,12.82,13.16,12.79,13.11,14978055.0
2017-08-31 10:00:00,13.11,13.12,12.94,12.94,6668502.0,13.11,13.12,12.94,12.94,6668502.0
2017-08-31 10:30:00,12.95,13.03,12.92,13.02,4105776.0,12.95,13.03,12.92,13.02,4105776.0
2017-08-31 11:00:00,13.02,13.03,12.97,12.99,2046436.0,13.02,13.03,12.97,12.99,2046436.0
2017-08-31 11:30:00,12.98,12.99,12.92,12.94,2341524.0,12.98,12.99,12.92,12.94,2341524.0
2017-08-31 12:00:00,12.94,13.05,12.94,13.03,2338749.0,12.94,13.05,12.94,13.03,2338749.0
2017-08-31 12:30:00,13.03,13.09,13.01,13.04,2199571.0,13.03,13.09,13.01,13.04,2199571.0
2017-08-31 13:00:00,13.04,13.05,13.01,13.02,1196024.0,13.04,13.05,13.01,13.02,1196024.0
2017-08-31 13:30:00,13.02,13.03,13.01,13.01,1089258.0,13.02,13.03,13.01,13.01,1089258.0
2017-08-31 14:00:00,13.01,13.02,12.95,13.0,2412468.0,13.01,13.02,12.95,13.0,2412468.0
2017-08-31 14:30:00,13.0,13.03,12.99,13.0,1840665.0,13.0,13.03,12.99,13.0,1840665.0
2017-08-31 15:00:00,13.01,13.05,13.0,13.01,2106621.0,13.01,13.05,13.0,13.01,2106621.0
2017-08-31 15:30:00,13.01,13.02,12.96,12.99,4719323.0,13.01,13.02,12.96,12.99,4719323.0
2017-09-01 09:30:00,13.12,13.49,13.11,13.36,17915721.0,13.12,13.49,13.11,13.36,17915721.0
2017-09-01 10:00:00,13.36,13.43,13.33,13.39,5123558.0,13.36,13.43,13.33,13.39,5123558.0
2017-09-01 10:30:00,13.38,13.44,13.33,13.33,3034897.0,13.38,13.44,13.33,13.33,3034897.0
2017-09-01 11:00:00,13.34,13.35,13.23,13.24,4036952.0,13.34,13.35,13.23,13.24,4036952.0
2017-09-01 11:30:00,13.24,13.3,13.22,13.26,2175230.0,13.24,13.3,13.22,13.26,2175230.0
2017-09-01 12:00:00,13.27,13.27,13.21,13.26,1707216.0,13.27,13.27,13.21,13.26,1707216.0
2017-09-01 12:30:00,13.26,13.29,13.23,13.24,1653954.0,13.26,13.29,13.23,13.24,1653954.0
2017-09-01 13:00:00,13.23,13.25,13.18,13.2,1280868.0,13.23,13.25,13.18,13.2,1280868.0
2017-09-01 13:30:00,13.2,13.22,13.13,13.16,1592766.0,13.2,13.22,13.13,13.16,1592766.0
2017-09-01 14:00:00,13.16,13.18,13.05,13.1,3058142.0,13.16,13.18,13.05,13.1,3058142.0
2017-09-01 14:30:00,13.09,13.11,13.04,13.11,1974988.0,13.09,13.11,13.04,13.11,1974988.0
2017-09-01 15:00:00,13.11,13.17,13.1,13.16,1914723.0,13.11,13.17,13.1,13.16,1914723.0
2017-09-01 15:30:00,13.16,13.19,13.1,13.19,4951697.0,13.16,13.19,13.1,13.19,4951697.0
2017-09-05 09:30:00,12.88,13.18,12.87,13.08,11049557.0,12.88,13.18,12.87,13.08,11049557.0
2017-09-05 10:00:00,13.09,13.1,12.96,12.98,3253795.0,13.09,13.1,12.96,12.98,3253795.0
2017-09-05 10:30:00,12.98,13.02,12.94,12.97,2900066.0,12.98,13.02,12.94,12.97,2900066.0
2017-09-05 11:00:00,12.97,12.97,12.9,12.93,2483089.0,12.97,12.97,12.9,12.93,2483089.0
2017-09-05 11:30:00,12.93,13.0,12.92,12.97,1916359.0,12.93,13.0,12.92,12.97,1916359.0
2017-09-05 12:00:00,12.97,12.97,12.79,12.79,4907341.0,12.97,12.97,12.79,12.79,4907341.0
2017-09-05 12:30:00,12.79,12.82,12.71,12.79,4706128.0,12.79,12.82,12.71,12.79,4706128.0
2017-09-05 13:00:00,12.79,12.79,12.65,12.7,3563787.0,12.79,12.79,12.65,12.7,3563787.0
2017-09-05 13:30:00,12.7,12.81,12.68,12.81,2218040.0,12.7,12.81,12.68,12.81,2218040.0
2017-09-05 14:00:00,12.81,12.85,12.78,12.85,1904440.0,12.81,12.85,12.78,12.85,1904440.0
2017-09-05 14:30:00,12.84,12.86,12.82,12.85,1774153.0,12.84,12.86,12.82,12.85,1774153.0
2017-09-05 15:00:00,12.84,12.89,12.84,12.88,2016915.0,12.84,12.89,12.84,12.88,2016915.0
2017-09-05 15:30:00,12.87,12.95,12.81,12.92,5622157.0,12.87,12.95,12.81,12.92,5622157.0
2017-09-06 09:30:00,13.02,13.08,12.9,12.96,6424803.0,13.02,13.08,12.9,12.96,6424803.0
2017-09-06 10:00:00,12.96,13.01,12.82,12.84,4251983.0,12.96,13.01,12.82,12.84,4251983.0
2017-09-06 10:30:00,12.85,12.89,12.78,12.84,3162848.0,12.85,12.89,12.78,12.84,3162848.0
2017-09-06 11:00:00,12.84,12.85,12.75,12.79,2438559.0,12.84,12.85,12.75,12.79,2438559.0
2017-09-06 11:30:00,12.79,12.84,12.79,12.84,1217925.0,12.79,12.84,12.79,12.84,1217925.0
2017-09-06 12:00:00,12.84,12.87,12.81,12.86,1785796.0,12.84,12.87,12.81,12.86,1785796.0
2017-09-06 12:30:00,12.86,12.87,12.81,12.84,1139580.0,12.86,12.87,12.81,12.84,1139580.0
2017-09-06 13:00:00,12.84,12.87,12.83,12.86,1466806.0,12.84,12.87,12.83,12.86,1466806.0
2017-09-06 13:30:00,12.86,12.91,12.85,12.88,1692702.0,12.86,12.91,12.85,12.88,1692702.0
2017-09-06 14:00:00,12.88,12.97,12.87,12.95,1442429.0,12.88,12.97,12.87,12.95,1442429.0
2017-09-06 14:30:00,12.95,12.96,12.91,12.92,1139199.0,12.95,12.96,12.91,12.92,1139199.0
2017-09-06 15:00:00,12.92,12.98,12.92,12.97,1419915.0,12.92,12.98,12.92,12.97,1419915.0
2017-09-06 15:30:00,12.98,12.98,12.85,12.85,4011069.0,12.98,12.98,12.85,12.85,4011069.0
2017-09-07 09:30:00,12.87,12.94,12.77,12.8,5054846.0,12.87,12.94,12.77,12.8,5054846.0
2017-09-07 10:00:00,12.8,12.88,12.79,12.83,3774980.0,12.8,12.88,12.79,12.83,3774980.0
2017-09-07 10:30:00,12.82,12.87,12.81,12.85,1590277.0,12.82,12.87,12.81,12.85,1590277.0
2017-09-07 11:00:00,12.85,12.93,12.83,12.84,2609526.0,12.85,12.93,12.83,12.84,2609526.0
2017-09-07 11:30:00,12.84,12.87,12.79,12.79,1833492.0,12.84,12.87,12.79,12.79,1833492.0
2017-09-07 12:00:00,12.79,12.84,12.78,12.79,1605556.0,12.79,12.84,12.78,12.79,1605556.0
2017-09-07 12:30:00,12.78,12.8,12.73,12.75,2928883.0,12.78,12.8,12.73,12.75,2928883.0
2017-09-07 13:00:00,12.75,12.8,12.75,12.79,1063993.0,12.75,12.8,12.75,12.79,1063993.0
2017-09-07 13:30:00,12.8,12.82,12.73,12.73,1633341.0,12.8,12.82,12.73,12.73,1633341.0
2017-09-07 14:00:00,12.73,12.75,12.71,12.71,1630474.0,12.73,12.75,12.71,12.71,1630474.0
2017-09-07 14:30:00,12.71,12.72,12.65,12.66,2262882.0,12.71,12.72,12.65,12.66,2262882.0
2017-09-07 15:00:00,12.66,12.67,12.62,12.62,2767441.0,12.66,12.67,12.62,12.62,2767441.0
2017-09-07 15:30:00,12.62,12.67,12.6,12.64,5153241.0,12.62,12.67,12.6,12.64,5153241.0
2017-09-08 09:30:00,12.57,12.61,12.22,12.26,10563709.0,12.57,12.61,12.22,12.26,10563709.0
2017-09-08 10:00:00,12.26,12.3,12.03,12.13,12278208.0,12.26,12.3,12.03,12.13,12278208.0
2017-09-08 10:30:00,12.14,12.14,12.05,12.11,6093098.0,12.14,12.14,12.05,12.11,6093098.0
2017-09-08 11:00:00,12.11,12.22,12.1,12.21,4699329.0,12.11,12.22,12.1,12.21,4699329.0
2017-09-08 11:30:00,12.2,12.25,12.16,12.23,3008927.0,12.2,12.25,12.16,12.23,3008927.0
2017-09-08 12:00:00,12.22,12.24,12.17,12.19,2260123.0,12.22,12.24,12.17,12.19,2260123.0
2017-09-08 12:30:00,12.19,12.24,12.18,12.21,1906828.0,12.19,12.24,12.18,12.21,1906828.0
2017-09-08 13:00:00,12.21,12.24,12.18,12.2,1458467.0,12.21,12.24,12.18,12.2,1458467.0
2017-09-08 13:30:00,12.19,12.2,12.12,12.16,2820671.0,12.19,12.2,12.12,12.16,2820671.0
2017-09-08 14:00:00,12.16,12.19,12.14,12.17,1588367.0,12.16,12.19,12.14,12.17,1588367.0
2017-09-08 14:30:00,12.17,12.2,12.14,12.19,2365278.0,12.17,12.2,12.14,12.19,2365278.0
2017-09-08 15:00:00,12.2,12.24,12.15,12.16,3758662.0,12.2,12.24,12.15,12.16,3758662.0
2017-09-08 15:30:00,12.16,12.26,12.15,12.24,5128551.0,12.16,12.26,12.15,12.24,5128551.0
2017-09-11 09:30:00,12.46,12.73,12.4,12.67,10784455.0,12.46,12.73,12.4,12.67,10784455.0
2017-09-11 10:00:00,12.66,12.74,12.58,12.6,6486813.0,12.66,12.74,12.58,12.6,6486813.0
2017-09-11 10:30:00,12.6,12.64,12.51,12.53,3721915.0,12.6,12.64,12.51,12.53,3721915.0
2017-09-11 11:00:00,12.53,12.58,12.48,12.54,2887427.0,12.53,12.58,12.48,12.54,2887427.0
2017-09-11 11:30:00,12.54,12.56,12.5,12.53,2091784.0,12.54,12.56,12.5,12.53,2091784.0
2017-09-11 12:00:00,12.54,12.57,12.51,12.52,1713832.0,12.54,12.57,12.51,12.52,1713832.0
2017-09-11 12:30:00,12.52,12.57,12.52,12.53,1216572.0,12.52,12.57,12.52,12.53,1216572.0
2017-09-11 13:00:00,12.54,12.58,12.52,12.56,1497589.0,12.54,12.58,12.52,12.56,1497589.0
2017-09-11 13:30:00,12.56,12.58,12.53,12.58,1150179.0,12.56,12.58,12.53,12.58,1150179.0
2017-09-11 14:00:00,12.58,12.6,12.54,12.54,1533462.0,12.58,12.6,12.54,12.54,1533462.0
2017-09-11 14:30:00,12.54,12.55,12.52,12.52,1381461.0,12.54,12.55,12.52,12.52,1381461.0
2017-09-11 15:00:00,12.52,12.57,12.51,12.56,1633660.0,12.52,12.57,12.51,12.56,1633660.0
2017-09-11 15:30:00,12.56,12.58,12.53,12.56,3998090.0,12.56,12.58,12.53,12.56,3998090.0
2017-09-12 09:30:00,12.66,12.68,12.21,12.36,14022243.0,12.66,12.68,12.21,12.36,14022243.0
2017-09-12 10:00:00,12.36,12.37,12.26,12.34,5580408.0,12.36,12.37,12.26,12.34,5580408.0
2017-09-12 10:30:00,12.34,12.35,12.25,12.26,4359917.0,12.34,12.35,12.25,12.26,4359917.0
2017-09-12 11:00:00,12.27,12.33,12.25,12.29,3209735.0,12.27,12.33,12.25,12.29,3209735.0
2017-09-12 11:30:00,12.29,12.34,12.29,12.29,1893760.0,12.29,12.34,12.29,12.29,1893760.0
2017-09-12 12:00:00,12.29,12.4,12.29,12.38,1914268.0,12.29,12.4,12.29,12.38,1914268.0
2017-09-12 12:30:00,12.38,12.48,12.37,12.46,4290545.0,12.38,12.48,12.37,12.46,4290545.0
2017-09-12 13:00:00,12.46,12.51,12.39,12.4,2356896.0,12.46,12.51,12.39,12.4,2356896.0
2017-09-12 13:30:00,12.4,12.45,12.38,12.39,1973722.0,12.4,12.45,12.38,12.39,1973722.0
2017-09-12 14:00:00,12.38,12.4,12.31,12.32,2683460.0,12.38,12.4,12.31,12.32,2683460.0
2017-09-12 14:30:00,12.31,12.33,12.29,12.32,2517334.0,12.31,12.33,12.29,12.32,2517334.0
2017-09-12 15:00:00,12.32,12.32,12.28,12.3,2684495.0,12.32,12.32,12.28,12.3,2684495.0
2017-09-12 15:30:00,12.3,12.32,12.28,12.3,4656753.0,12.3,12.32,12.28,12.3,4656753.0
2017-09-13 09:30:00,12.22,12.3,12.12,12.29,6796914.0,12.22,12.3,12.12,12.29,6796914.0
2017-09-13 10:00:00,12.29,12.36,12.21,12.22,5015476.0,12.29,12.36,12.21,12.22,5015476.0
2017-09-13 10:30:00,12.22,12.28,12.2,12.26,2758224.0,12.22,12.28,12.2,12.26,2758224.0
2017-09-13 11:00:00,12.25,12.32,12.25,12.29,3289592.0,12.25,12.32,12.25,12.29,3289592.0
2017-09-13 11:30:00,12.29,12.3,12.21,12.25,2391192.0,12.29,12.3,12.21,12.25,2391192.0
2017-09-13 12:00:00,12.25,12.29,12.25,12.28,1460685.0,12.25,12.29,12.25,12.28,1460685.0
2017-09-13 12:30:00,12.28,12.35,12.27,12.28,1788016.0,12.28,12.35,12.27,12.28,1788016.0
2017-09-13 13:00:00,12.28,12.31,12.25,12.29,1462026.0,12.28,12.31,12.25,12.29,1462026.0
2017-09-13 13:30:00,12.29,12.31,12.27,12.28,1158294.0,12.29,12.31,12.27,12.28,1158294.0
2017-09-13 14:00:00,12.28,12.3,12.25,12.28,1297053.0,12.28,12.3,12.25,12.28,1297053.0
2017-09-13 14:30:00,12.28,12.29,12.26,12.27,1020044.0,12.28,12.29,12.26,12.27,1020044.0
2017-09-13 15:00:00,12.27,12.31,12.26,12.29,1377265.0,12.27,12.31,12.26,12.29,1377265.0
2017-09-13 15:30:00,12.29,12.29,12.22,12.23,4144445.0,12.29,12.29,12.22,12.23,4144445.0
2017-09-14 09:30:00,12.15,12.39,12.11,12.35,8850969.0,12.15,12.39,12.11,12.35,8850969.0
2017-09-14 10:00:00,12.35,12.35,12.23,12.28,2711467.0,12.35,12.35,12.23,12.28,2711467.0
2017-09-14 10:30:00,12.28,12.37,12.27,12.35,3152060.0,12.28,12.37,12.27,12.35,3152060.0
2017-09-14 11:00:00,12.34,12.46,12.34,12.43,3995207.0,12.34,12.46,12.34,12.43,3995207.0
2017-09-14 11:30:00,12.43,12.44,12.35,12.38,2324141.0,12.43,12.44,12.35,12.38,2324141.0
2017-09-14 12:00:00,12.38,12.39,12.33,12.36,1608014.0,12.38,12.39,12.33,12.36,1608014.0
2017-09-14 12:30:00,12.36,12.43,12.35,12.38,1371912.0,12.36,12.43,12.35,12.38,1371912.0
2017-09-14 13:00:00,12.38,12.39,12.35,12.38,974459.0,12.38,12.39,12.35,12.38,974459.0
2017-09-14 13:30:00,12.38,12.42,12.38,12.4,1041711.0,12.38,12.42,12.38,12.4,1041711.0
2017-09-14 14:00:00,12.4,12.4,12.33,12.33,1361679.0,12.4,12.4,12.33,12.33,1361679.0
2017-09-14 14:30:00,12.33,12.34,12.29,12.31,1891293.0,12.33,12.34,12.29,12.31,1891293.0
2017-09-14 15:00:00,12.31,12.32,12.26,12.29,1623145.0,12.31,12.32,12.26,12.29,1623145.0
2017-09-14 15:30:00,12.29,12.3,12.24,12.26,3107652.0,12.29,12.3,12.24,12.26,3107652.0
2017-09-15 09:30:00,12.33,12.66,12.31,12.59,13247614.0,12.33,12.66,12.31,12.59,13247614.0
2017-09-15 10:00:00,12.6,12.66,12.51,12.53,5412067.0,12.6,12.66,12.51,12.53,5412067.0
2017-09-15 10:30:00,12.52,12.65,12.51,12.64,3866913.0,12.52,12.65,12.51,12.64,3866913.0
2017-09-15 11:00:00,12.64,12.64,12.54,12.59,2569596.0,12.64,12.64,12.54,12.59,2569596.0
2017-09-15 11:30:00,12.58,12.65,12.58,12.61,2509086.0,12.58,12.65,12.58,12.61,2509086.0
2017-09-15 12:00:00,12.61,12.63,12.54,12.59,1893486.0,12.61,12.63,12.54,12.59,1893486.0
2017-09-15 12:30:00,12.59,12.59,12.5,12.54,2465132.0,12.59,12.59,12.5,12.54,2465132.0
2017-09-15 13:00:00,12.53,12.55,12.51,12.52,1176145.0,12.53,12.55,12.51,12.52,1176145.0
2017-09-15 13:30:00,12.52,12.53,12.45,12.47,1944466.0,12.52,12.53,12.45,12.47,1944466.0
2017-09-15 14:00:00,12.47,12.53,12.47,12.53,1483182.0,12.47,12.53,12.47,12.53,1483182.0
2017-09-15 14:30:00,12.53,12.55,12.5,12.53,1853049.0,12.53,12.55,12.5,12.53,1853049.0
2017-09-15 15:00:00,12.53,12.55,12.51,12.51,882625.0,12.53,12.55,12.51,12.51,882625.0
2017-09-15 15:30:00,12.52,12.53,12.47,12.52,4474078.0,12.52,12.53,12.47,12.52,4474078.0
2017-09-18 09:30:00,12.77,13.07,12.74,12.96,16009098.0,12.77,13.07,12.74,12.96,16009098.0
2017-09-18 10:00:00,12.97,13.05,12.95,13.02,5734962.0,12.97,13.05,12.95,13.02,5734962.0
2017-09-18 10:30:00,13.02,13.03,12.96,13.0,5157171.0,13.02,13.03,12.96,13.0,5157171.0
2017-09-18 11:00:00,13.0,13.25,12.99,13.24,10692440.0,13.0,13.25,12.99,13.24,10692440.0
2017-09-18 11:30:00,13.24,13.24,13.13,13.14,4443551.0,13.24,13.24,13.13,13.14,4443551.0
2017-09-18 12:00:00,13.14,13.2,13.13,13.17,2665214.0,13.14,13.2,13.13,13.17,2665214.0
2017-09-18 12:30:00,13.17,13.2,13.15,13.2,2727220.0,13.17,13.2,13.15,13.2,2727220.0
2017-09-18 13:00:00,13.19,13.24,13.17,13.17,3104581.0,13.19,13.24,13.17,13.17,3104581.0
2017-09-18 13:30:00,13.18,13.28,13.17,13.28,3775294.0,13.18,13.28,13.17,13.28,3775294.0
2017-09-18 14:00:00,13.28,13.3,13.07,13.1,7182315.0,13.28,13.3,13.07,13.1,7182315.0
2017-09-18 14:30:00,13.1,13.12,12.92,13.03,7453069.0,13.1,13.12,12.92,13.03,7453069.0
2017-09-18 15:00:00,13.03,13.1,13.0,13.05,4128729.0,13.03,13.1,13.0,13.05,4128729.0
2017-09-18 15:30:00,13.06,13.12,13.03,13.07,5477497.0,13.06,13.12,13.03,13.07,5477497.0
2017-09-19 09:30:00,13.25,13.28,12.88,12.98,15602856.0,13.25,13.28,12.88,12.98,15602856.0
2017-09-19 10:00:00,12.99,13.18,12.98,13.13,8902888.0,12.99,13.18,12.98,13.13,8902888.0
2017-09-19 10:30:00,13.13,13.24,13.03,13.18,5787010.0,13.13,13.24,13.03,13.18,5787010.0
2017-09-19 11:00:00,13.18,13.2,13.09,13.19,3558988.0,13.18,13.2,13.09,13.19,3558988.0
2017-09-19 11:30:00,13.19,13.2,13.16,13.2,2115974.0,13.19,13.2,13.16,13.2,2115974.0
2017-09-19 12:00:00,13.19,13.24,13.18,13.23,3279826.0,13.19,13.24,13.18,13.23,3279826.0
2017-09-19 12:30:00,13.23,13.29,13.21,13.26,3604192.0,13.23,13.29,13.21,13.26,3604192.0
2017-09-19 13:00:00,13.26,13.27,13.18,13.19,2334176.0,13.26,13.27,13.18,13.19,2334176.0
2017-09-19 13:30:00,13.19,13.24,13.17,13.17,1571602.0,13.19,13.24,13.17,13.17,1571602.0
2017-09-19 14:00:00,13.18,13.22,13.15,13.19,3189978.0,13.18,13.22,13.15,13.19,3189978.0
2017-09-19 14:30:00,13.19,13.2,13.1,13.13,3396857.0,13.19,13.2,13.1,13.13,3396857.0
2017-09-19 15:00:00,13.13,13.17,13.12,13.15,2539702.0,13.13,13.17,13.12,13.15,2539702.0
2017-09-19 15:30:00,13.15,13.16,13.1,13.11,5151819.0,13.15,13.16,13.1,13.11,5151819.0
2017-09-20 09:30:00,13.07,13.12,12.96,13.04,8767423.0,13.07,13.12,12.96,13.04,8767423.0
2017-09-20 10:00:00,13.04,13.05,12.93,12.98,4998330.0,13.04,13.05,12.93,12.98,4998330.0
2017-09-20 10:30:00,12.98,13.01,12.85,12.85,5468685.0,12.98,13.01,12.85,12.85,5468685.0
2017-09-20 11:00:00,12.86,12.88,12.8,12.83,5240183.0,12.86,12.88,12.8,12.83,5240183.0
2017-09-20 11:30:00,12.82,12.88,12.82,12.87,2728634.0,12.82,12.88,12.82,12.87,2728634.0
2017-09-20 12:00:00,12.87,12.92,12.85,12.92,2255454.0,12.87,12.92,12.85,12.92,2255454.0
2017-09-20 12:30:00,12.92,12.94,12.88,12.9,1582565.0,12.92,12.94,12.88,12.9,1582565.0
2017-09-20 13:00:00,12.9,12.92,12.86,12.89,1970811.0,12.9,12.92,12.86,12.89,1970811.0
2017-09-20 13:30:00,12.89,12.94,12.88,12.92,1683743.0,12.89,12.94,12.88,12.92,1683743.0
2017-09-20 14:00:00,12.91,12.94,12.84,12.86,3531159.0,12.91,12.94,12.84,12.86,3531159.0
2017-09-20 14:30:00,12.86,13.01,12.85,12.99,3690609.0,12.86,13.01,12.85,12.99,3690609.0
2017-09-20 15:00:00,12.98,13.05,12.98,13.05,2973750.0,12.98,13.05,12.98,13.05,2973750.0
2017-09-20 15:30:00,13.04,13.8,12.98,13.75,34489873.0,13.04,13.8,12.98,13.75,34489873.0
2017-09-21 09:30:00,14.0,14.24,13.81,13.93,40512573.0,14.0,14.24,13.81,13.93,40512573.0
2017-09-21 10:00:00,13.93,13.97,13.66,13.7,19642208.0,13.93,13.97,13.66,13.7,19642208.0
2017-09-21 10:30:00,13.7,13.78,13.55,13.7,12510759.0,13.7,13.78,13.55,13.7,12510759.0
2017-09-21 11:00:00,13.7,13.82,13.64,13.65,8723442.0,13.7,13.82,13.64,13.65,8723442.0
2017-09-21 11:30:00,13.64,13.71,13.47,13.48,7877883.0,13.64,13.71,13.47,13.48,7877883.0
2017-09-21 12:00:00,13.49,13.5,13.32,13.37,10346961.0,13.49,13.5,13.32,13.37,10346961.0
2017-09-21 12:30:00,13.37,13.59,13.33,13.57,7853202.0,13.37,13.59,13.33,13.57,7853202.0
2017-09-21 13:00:00,13.57,13.72,13.55,13.62,11662859.0,13.57,13.72,13.55,13.62,11662859.0
2017-09-21 13:30:00,13.62,13.64,13.51,13.53,6477765.0,13.62,13.64,13.51,13.53,6477765.0
2017-09-21 14:00:00,13.53,13.57,13.37,13.41,6504289.0,13.53,13.57,13.37,13.41,6504289.0
2017-09-21 14:30:00,13.41,13.46,13.38,13.44,4404292.0,13.41,13.46,13.38,13.44,4404292.0
2017-09-21 15:00:00,13.44,13.48,13.36,13.47,4338430.0,13.44,13.48,13.36,13.47,4338430.0
2017-09-21 15:30:00,13.46,13.49,13.37,13.41,7758893.0,13.46,13.49,13.37,13.41,7758893.0
2017-09-22 09:30:00,13.2,13.4,13.15,13.22,11426929.0,13.2,13.4,13.15,13.22,11426929.0
2017-09-22 10:00:00,13.22,13.35,13.22,13.29,4993242.0,13.22,13.35,13.22,13.29,4993242.0
2017-09-22 10:30:00,13.29,13.3,13.17,13.19,5022648.0,13.29,13.3,13.17,13.19,5022648.0
2017-09-22 11:00:00,13.19,13.26,13.18,13.22,2887022.0,13.19,13.26,13.18,13.22,2887022.0
2017-09-22 11:30:00,13.21,13.29,13.17,13.21,3238429.0,13.21,13.29,13.17,13.21,3238429.0
2017-09-22 12:00:00,13.21,13.21,13.16,13.19,2295500.0,13.21,13.21,13.16,13.19,2295500.0
2017-09-22 12:30:00,13.19,13.22,13.17,13.19,1840667.0,13.19,13.22,13.17,13.19,1840667.0
2017-09-22 13:00:00,13.19,13.21,13.12,13.19,2315299.0,13.19,13.21,13.12,13.19,2315299.0
2017-09-22 13:30:00,13.19,13.25,13.18,13.23,1946399.0,13.19,13.25,13.18,13.23,1946399.0
2017-09-22 14:00:00,13.23,13.28,13.22,13.27,1975624.0,13.23,13.28,13.22,13.27,1975624.0
2017-09-22 14:30:00,13.27,13.28,13.23,13.27,1934990.0,13.27,13.28,13.23,13.27,1934990.0
2017-09-22 15:00:00,13.27,13.28,13.24,13.27,1378092.0,13.27,13.28,13.24,13.27,1378092.0
2017-09-22 15:30:00,13.28,13.3,13.25,13.3,5312942.0,13.28,13.3,13.25,13.3,5312942.0
2017-09-25 09:30:00,13.25,13.28,12.96,12.98,11018771.0,13.25,13.28,12.96,12.98,11018771.0
2017-09-25 10:00:00,12.97,13.04,12.91,12.92,5822414.0,12.97,13.04,12.91,12.92,5822414.0
2017-09-25 10:30:00,12.92,12.93,12.75,12.75,8749945.0,12.92,12.93,12.75,12.75,8749945.0
2017-09-25 11:00:00,12.75,12.98,12.71,12.97,8466819.0,12.75,12.98,12.71,12.97,8466819.0
2017-09-25 11:30:00,12.97,12.98,12.8,12.92,5026981.0,12.97,12.98,12.8,12.92,5026981.0
2017-09-25 12:00:00,12.92,12.94,12.85,12.93,3367579.0,12.92,12.94,12.85,12.93,3367579.0
2017-09-25 12:30:00,12.92,12.93,12.88,12.9,1878132.0,12.92,12.93,12.88,12.9,1878132.0
2017-09-25 13:00:00,12.9,12.91,12.83,12.83,1995002.0,12.9,12.91,12.83,12.83,1995002.0
2017-09-25 13:30:00,12.83,12.87,12.82,12.86,1935800.0,12.83,12.87,12.82,12.86,1935800.0
2017-09-25 14:00:00,12.86,12.87,12.71,12.75,4481339.0,12.86,12.87,12.71,12.75,4481339.0
2017-09-25 14:30:00,12.75,12.78,12.72,12.76,3162154.0,12.75,12.78,12.72,12.76,3162154.0
2017-09-25 15:00:00,12.76,12.77,12.58,12.62,8663678.0,12.76,12.77,12.58,12.62,8663678.0
2017-09-25 15:30:00,12.61,12.62,12.49,12.61,14237464.0,12.61,12.62,12.49,12.61,14237464.0
2017-09-26 09:30:00,12.85,12.93,12.75,12.79,10686313.0,12.85,12.93,12.75,12.79,10686313.0
2017-09-26 10:00:00,12.79,12.86,12.7,12.72,4577839.0,12.79,12.86,12.7,12.72,4577839.0
2017-09-26 10:30:00,12.72,12.74,12.62,12.63,4991252.0,12.72,12.74,12.62,12.63,4991252.0
2017-09-26 11:00:00,12.64,12.65,12.49,12.59,7745519.0,12.64,12.65,12.49,12.59,7745519.0
2017-09-26 11:30:00,12.59,12.66,12.55,12.59,3842092.0,12.59,12.66,12.55,12.59,3842092.0
2017-09-26 12:00:00,12.59,12.63,12.56,12.61,2711643.0,12.59,12.63,12.56,12.61,2711643.0
2017-09-26 12:30:00,12.6,12.65,12.53,12.57,2888499.0,12.6,12.65,12.53,12.57,2888499.0
2017-09-26 13:00:00,12.58,12.67,12.57,12.62,2824046.0,12.58,12.67,12.57,12.62,2824046.0
2017-09-26 13:30:00,12.62,12.64,12.51,12.52,3923162.0,12.62,12.64,12.51,12.52,3923162.0
2017-09-26 14:00:00,12.53,12.55,12.5,12.52,2550524.0,12.53,12.55,12.5,12.52,2550524.0
2017-09-26 14:30:00,12.51,12.57,12.5,12.54,2915862.0,12.51,12.57,12.5,12.54,2915862.0
2017-09-26 15:00:00,12.53,12.55,12.52,12.53,1649193.0,12.53,12.55,12.52,12.53,1649193.0
2017-09-26 15:30:00,12.53,12.54,12.43,12.45,11339004.0,12.53,12.54,12.43,12.45,11339004.0
2017-09-27 09:30:00,12.65,12.77,12.59,12.62,9901574.0,12.65,12.77,12.59,12.62,9901574.0
2017-09-27 10:00:00,12.61,12.64,12.53,12.64,5589681.0,12.61,12.64,12.53,12.64,5589681.0
2017-09-27 10:30:00,12.64,12.66,12.53,12.57,4073703.0,12.64,12.66,12.53,12.57,4073703.0
2017-09-27 11:00:00,12.57,12.58,12.51,12.55,4153321.0,12.57,12.58,12.51,12.55,4153321.0
2017-09-27 11:30:00,12.55,12.56,12.5,12.54,2644446.0,12.55,12.56,12.5,12.54,2644446.0
2017-09-27 12:00:00,12.54,12.62,12.51,12.61,2505918.0,12.54,12.62,12.51,12.61,2505918.0
2017-09-27 12:30:00,12.6,12.62,12.55,12.62,1799244.0,12.6,12.62,12.55,12.62,1799244.0
2017-09-27 13:00:00,12.61,12.62,12.56,12.62,1716132.0,12.61,12.62,12.56,12.62,1716132.0
2017-09-27 13:30:00,12.62,12.65,12.59,12.64,1711761.0,12.62,12.65,12.59,12.64,1711761.0
2017-09-27 14:00:00,12.65,12.71,12.63,12.68,3306282.0,12.65,12.71,12.63,12.68,3306282.0
2017-09-27 14:30:00,12.69,12.71,12.66,12.68,1923360.0,12.69,12.71,12.66,12.68,1923360.0
2017-09-27 15:00:00,12.69,12.84,12.68,12.83,6410575.0,12.69,12.84,12.68,12.83,6410575.0
2017-09-27 15:30:00,12.83,12.87,12.74,12.75,10748436.0,12.83,12.87,12.74,12.75,10748436.0
2017-09-28 09:30:00,12.76,12.84,12.55,12.67,7974650.0,12.76,12.84,12.55,12.67,7974650.0
2017-09-28 10:00:00,12.68,12.73,12.61,12.68,3362072.0,12.68,12.73,12.61,12.68,3362072.0
2017-09-28 10:30:00,12.67,12.69,12.58,12.58,2679316.0,12.67,12.69,12.58,12.58,2679316.0
2017-09-28 11:00:00,12.58,12.7,12.58,12.69,2648387.0,12.58,12.7,12.58,12.69,2648387.0
2017-09-28 11:30:00,12.69,12.7,12.61,12.63,1642971.0,12.69,12.7,12.61,12.63,1642971.0
2017-09-28 12:00:00,12.63,12.66,12.6,12.62,1481655.0,12.63,12.66,12.6,12.62,1481655.0
2017-09-28 12:30:00,12.63,12.67,12.61,12.65,1160885.0,12.63,12.67,12.61,12.65,1160885.0
2017-09-28 13:00:00,12.65,12.71,12.61,12.67,1513994.0,12.65,12.71,12.61,12.67,1513994.0
2017-09-28 13:30:00,12.67,12.76,12.66,12.72,1820175.0,12.67,12.76,12.66,12.72,1820175.0
2017-09-28 14:00:00,12.72,12.73,12.67,12.69,1333652.0,12.72,12.73,12.67,12.69,1333652.0
2017-09-28 14:30:00,12.68,12.73,12.66,12.68,1306806.0,12.68,12.73,12.66,12.68,1306806.0
2017-09-28 15:00:00,12.67,12.68,12.63,12.67,1726370.0,12.67,12.68,12.63,12.67,1726370.0
2017-09-28 15:30:00,12.67,12.75,12.65,12.73,4768723.0,12.67,12.75,12.65,12.73,4768723.0
2017-09-29 09:30:00,12.77,12.81,12.6,12.64,6344409.0,12.77,12.81,12.6,12.64,6344409.0
2017-09-29 10:00:00,12.64,12.68,12.61,12.65,2627901.0,12.64,12.68,12.61,12.65,2627901.0
2017-09-29 10:30:00,12.65,12.68,12.62,12.65,2404480.0,12.65,12.68,12.62,12.65,2404480.0
2017-09-29 11:00:00,12.65,12.76,12.64,12.74,2386685.0,12.65,12.76,12.64,12.74,2386685.0
2017-09-29 11:30:00,12.74,12.78,12.71,12.78,2218204.0,12.74,12.78,12.71,12.78,2218204.0
2017-09-29 12:00:00,12.77,12.79,12.74,12.78,1482885.0,12.77,12.79,12.74,12.78,1482885.0
2017-09-29 12:30:00,12.77,12.82,12.74,12.78,2876390.0,12.77,12.82,12.74,12.78,2876390.0
2017-09-29 13:00:00,12.78,12.81,12.75,12.76,1256717.0,12.78,12.81,12.75,12.76,1256717.0
2017-09-29 13:30:00,12.76,12.76,12.71,12.73,1267078.0,12.76,12.76,12.71,12.73,1267078.0
2017-09-29 14:00:00,12.73,12.74,12.69,12.73,1218132.0,12.73,12.74,12.69,12.73,1218132.0
2017-09-29 14:30:00,12.73,12.74,12.7,12.73,1013665.0,12.73,12.74,12.7,12.73,1013665.0
2017-09-29 15:00:00,12.72,12.75,12.69,12.7,1179122.0,12.72,12.75,12.69,12.7,1179122.0
2017-09-29 15:30:00,12.7,12.75,12.68,12.75,5138239.0,12.7,12.75,12.68,12.75,5138239.0
2017-10-02 09:30:00,12.8,12.85,12.64,12.73,6351888.0,12.8,12.85,12.64,12.73,6351888.0
2017-10-02 10:00:00,12.73,12.76,12.68,12.71,2976482.0,12.73,12.76,12.68,12.71,2976482.0
2017-10-02 10:30:00,12.7,12.82,12.66,12.77,3573775.0,12.7,12.82,12.66,12.77,3573775.0
2017-10-02 11:00:00,12.76,12.77,12.71,12.74,1469385.0,12.76,12.77,12.71,12.74,1469385.0
2017-10-02 11:30:00,12.74,12.75,12.63,12.66,2171809.0,12.74,12.75,12.63,12.66,2171809.0
2017-10-02 12:00:00,12.65,12.74,12.62,12.71,2717717.0,12.65,12.74,12.62,12.71,2717717.0
2017-10-02 12:30:00,12.71,12.72,12.66,12.68,1212501.0,12.71,12.72,12.66,12.68,1212501.0
2017-10-02 13:00:00,12.68,12.68,12.63,12.65,2055702.0,12.68,12.68,12.63,12.65,2055702.0
2017-10-02 13:30:00,12.65,12.67,12.63,12.66,1234423.0,12.65,12.67,12.63,12.66,1234423.0
2017-10-02 14:00:00,12.66,12.71,12.65,12.71,1180658.0,12.66,12.71,12.65,12.71,1180658.0
2017-10-02 14:30:00,12.71,12.72,12.68,12.68,1224297.0,12.71,12.72,12.68,12.68,1224297.0
2017-10-02 15:00:00,12.69,12.71,12.66,12.68,1825189.0,12.69,12.71,12.66,12.68,1825189.0
2017-10-02 15:30:00,12.69,12.73,12.67,12.71,3635241.0,12.69,12.73,12.67,12.71,3635241.0
2017-10-03 09:30:00,12.73,13.18,12.7,13.16,13024393.0,12.73,13.18,12.7,13.16,13024393.0
2017-10-03 10:00:00,13.16,13.29,13.03,13.28,12085245.0,13.16,13.29,13.03,13.28,12085245.0
2017-10-03 10:30:00,13.28,13.48,13.25,13.47,13936577.0,13.28,13.48,13.25,13.47,13936577.0
2017-10-03 11:00:00,13.46,13.47,13.36,13.44,8247309.0,13.46,13.47,13.36,13.44,8247309.0
2017-10-03 11:30:00,13.43,13.44,13.3,13.38,5279567.0,13.43,13.44,13.3,13.38,5279567.0
2017-10-03 12:00:00,13.39,13.45,13.37,13.43,3610411.0,13.39,13.45,13.37,13.43,3610411.0
2017-10-03 12:30:00,13.44,13.44,13.35,13.35,3101735.0,13.44,13.44,13.35,13.35,3101735.0
2017-10-03 13:00:00,13.36,13.38,13.27,13.34,3908733.0,13.36,13.38,13.27,13.34,3908733.0
2017-10-03 13:30:00,13.34,13.43,13.33,13.39,3111506.0,13.34,13.43,13.33,13.39,3111506.0
2017-10-03 14:00:00,13.39,13.41,13.37,13.38,1806876.0,13.39,13.41,13.37,13.38,1806876.0
2017-10-03 14:30:00,13.38,13.39,13.32,13.34,2486004.0,13.38,13.39,13.32,13.34,2486004.0
2017-10-03 15:00:00,13.35,13.35,13.29,13.32,3323410.0,13.35,13.35,13.29,13.32,3323410.0
2017-10-03 15:30:00,13.31,13.43,13.31,13.42,8425285.0,13.31,13.43,13.31,13.42,8425285.0
2017-10-04 09:30:00,13.31,13.5,13.15,13.28,10829243.0,13.31,13.5,13.15,13.28,10829243.0
2017-10-04 10:00:00,13.28,13.35,13.19,13.23,5219113.0,13.28,13.35,13.19,13.23,5219113.0
2017-10-04 10:30:00,13.22,13.26,13.17,13.21,3252605.0,13.22,13.26,13.17,13.21,3252605.0
2017-10-04 11:00:00,13.21,13.31,13.2,13.31,3243245.0,13.21,13.31,13.2,13.31,3243245.0
2017-10-04 11:30:00,13.31,13.31,13.24,13.28,1536790.0,13.31,13.31,13.24,13.28,1536790.0
2017-10-04 12:00:00,13.28,13.35,13.27,13.29,1988807.0,13.28,13.35,13.27,13.29,1988807.0
2017-10-04 12:30:00,13.29,13.31,13.24,13.3,1564277.0,13.29,13.31,13.24,13.3,1564277.0
2017-10-04 13:00:00,13.3,13.35,13.29,13.31,1769130.0,13.3,13.35,13.29,13.31,1769130.0
2017-10-04 13:30:00,13.31,13.32,13.26,13.27,1600739.0,13.31,13.32,13.26,13.27,1600739.0
2017-10-04 14:00:00,13.26,13.28,13.25,13.27,1208301.0,13.26,13.28,13.25,13.27,1208301.0
2017-10-04 14:30:00,13.28,13.32,13.27,13.31,1039144.0,13.28,13.32,13.27,13.31,1039144.0
2017-10-04 15:00:00,13.31,13.35,13.29,13.33,1771671.0,13.31,13.35,13.29,13.33,1771671.0
2017-10-04 15:30:00,13.34,13.38,13.3,13.31,4501669.0,13.34,13.38,13.3,13.31,4501669.0
2017-10-05 09:30:00,13.38,13.39,13.21,13.24,6405939.0,13.38,13.39,13.21,13.24,6405939.0
2017-10-05 10:00:00,13.24,13.45,13.23,13.37,5532040.0,13.24,13.45,13.23,13.37,5532040.0
2017-10-05 10:30:00,13.37,13.46,13.35,13.39,2939098.0,13.37,13.46,13.35,13.39,2939098.0
2017-10-05 11:00:00,13.39,13.4,13.31,13.36,2110255.0,13.39,13.4,13.31,13.36,2110255.0
2017-10-05 11:30:00,13.36,13.4,13.32,13.35,1610135.0,13.36,13.4,13.32,13.35,1610135.0
2017-10-05 12:00:00,13.34,13.41,13.34,13.38,1789316.0,13.34,13.41,13.34,13.38,1789316.0
2017-10-05 12:30:00,13.38,13.38,13.32,13.35,1421784.0,13.38,13.38,13.32,13.35,1421784.0
2017-10-05 13:00:00,13.35,13.36,13.32,13.34,1338929.0,13.35,13.36,13.32,13.34,1338929.0
2017-10-05 13:30:00,13.34,13.37,13.32,13.35,1022904.0,13.34,13.37,13.32,13.35,1022904.0
2017-10-05 14:00:00,13.35,13.37,13.33,13.36,931488.0,13.35,13.37,13.33,13.36,931488.0
2017-10-05 14:30:00,13.36,13.39,13.35,13.39,1438435.0,13.36,13.39,13.35,13.39,1438435.0
2017-10-05 15:00:00,13.39,13.42,13.35,13.35,2407259.0,13.39,13.42,13.35,13.35,2407259.0
2017-10-05 15:30:00,13.36,13.36,13.32,13.34,3496026.0,13.36,13.36,13.32,13.34,3496026.0
2017-10-06 09:30:00,13.22,13.39,13.18,13.29,4435900.0,13.22,13.39,13.18,13.29,4435900.0
2017-10-06 10:00:00,13.3,13.32,13.2,13.24,3130146.0,13.3,13.32,13.2,13.24,3130146.0
2017-10-06 10:30:00,13.24,13.26,13.2,13.21,2796032.0,13.24,13.26,13.2,13.21,2796032.0
2017-10-06 11:00:00,13.21,13.27,13.2,13.26,1895816.0,13.21,13.27,13.2,13.26,1895816.0
2017-10-06 11:30:00,13.25,13.26,13.18,13.24,3131430.0,13.25,13.26,13.18,13.24,3131430.0
2017-10-06 12:00:00,13.24,13.26,13.21,13.24,1165449.0,13.24,13.26,13.21,13.24,1165449.0
2017-10-06 12:30:00,13.24,13.28,13.23,13.24,1305238.0,13.24,13.28,13.23,13.24,1305238.0
2017-10-06 13:00:00,13.24,13.26,13.22,13.22,653748.0,13.24,13.26,13.22,13.22,653748.0
2017-10-06 13:30:00,13.23,13.26,13.22,13.26,770768.0,13.23,13.26,13.22,13.26,770768.0
2017-10-06 14:00:00,13.25,13.26,13.23,13.25,617429.0,13.25,13.26,13.23,13.25,617429.0
2017-10-06 14:30:00,13.25,13.27,13.24,13.26,899202.0,13.25,13.27,13.24,13.26,899202.0
2017-10-06 15:00:00,13.26,13.27,13.24,13.27,1248998.0,13.26,13.27,13.24,13.27,1248998.0
2017-10-06 15:30:00,13.27,13.27,13.22,13.23,3772702.0,13.27,13.27,13.22,13.23,3772702.0
2017-10-09 09:30:00,13.26,13.66,13.26,13.62,11691223.0,13.26,13.66,13.26,13.62,11691223.0
2017-10-09 10:00:00,13.62,13.7,13.59,13.66,6597951.0,13.62,13.7,13.59,13.66,6597951.0
2017-10-09 10:30:00,13.67,13.8,13.65,13.79,7188193.0,13.67,13.8,13.65,13.79,7188193.0
2017-10-09 11:00:00,13.79,13.83,13.71,13.71,5141418.0,13.79,13.83,13.71,13.71,5141418.0
2017-10-09 11:30:00,13.71,13.73,13.63,13.66,3279994.0,13.71,13.73,13.63,13.66,3279994.0
2017-10-09 12:00:00,13.66,13.68,13.58,13.58,2293655.0,13.66,13.68,13.58,13.58,2293655.0
2017-10-09 12:30:00,13.58,13.62,13.55,13.56,2122930.0,13.58,13.62,13.55,13.56,2122930.0
2017-10-09 13:00:00,13.56,13.59,13.55,13.58,1415022.0,13.56,13.59,13.55,13.58,1415022.0
2017-10-09 13:30:00,13.58,13.61,13.55,13.58,1263904.0,13.58,13.61,13.55,13.58,1263904.0
2017-10-09 14:00:00,13.58,13.6,13.56,13.58,1199883.0,13.58,13.6,13.56,13.58,1199883.0
2017-10-09 14:30:00,13.58,13.59,13.55,13.56,1390808.0,13.58,13.59,13.55,13.56,1390808.0
2017-10-09 15:00:00,13.56,13.57,13.45,13.49,3524557.0,13.56,13.57,13.45,13.49,3524557.0
2017-10-09 15:30:00,13.49,13.5,13.45,13.47,4745354.0,13.49,13.5,13.45,13.47,4745354.0
2017-10-10 09:30:00,13.72,13.79,13.53,13.63,9933787.0,13.72,13.79,13.53,13.63,9933787.0
2017-10-10 10:00:00,13.63,13.67,13.57,13.63,4753122.0,13.63,13.67,13.57,13.63,4753122.0
2017-10-10 10:30:00,13.63,13.67,13.6,13.63,2223419.0,13.63,13.67,13.6,13.63,2223419.0
2017-10-10 11:00:00,13.63,13.63,13.53,13.54,2661249.0,13.63,13.63,13.53,13.54,2661249.0
2017-10-10 11:30:00,13.53,13.6,13.53,13.57,2548365.0,13.53,13.6,13.53,13.57,2548365.0
2017-10-10 12:00:00,13.57,13.58,13.44,13.48,3219283.0,13.57,13.58,13.44,13.48,3219283.0
2017-10-10 12:30:00,13.48,13.55,13.46,13.53,1434627.0,13.48,13.55,13.46,13.53,1434627.0
2017-10-10 13:00:00,13.54,13.55,13.5,13.53,1294163.0,13.54,13.55,13.5,13.53,1294163.0
2017-10-10 13:30:00,13.53,13.58,13.52,13.57,1303203.0,13.53,13.58,13.52,13.57,1303203.0
2017-10-10 14:00:00,13.57,13.58,13.54,13.57,970893.0,13.57,13.58,13.54,13.57,970893.0
2017-10-10 14:30:00,13.57,13.57,13.54,13.57,713415.0,13.57,13.57,13.54,13.57,713415.0
2017-10-10 15:00:00,13.57,13.64,13.56,13.62,2614394.0,13.57,13.64,13.56,13.62,2614394.0
2017-10-10 15:30:00,13.62,13.7,13.6,13.7,6156648.0,13.62,13.7,13.6,13.7,6156648.0
2017-10-11 09:30:00,13.62,13.96,13.61,13.84,11199346.0,13.62,13.96,13.61,13.84,11199346.0
2017-10-11 10:00:00,13.85,13.88,13.76,13.85,3446364.0,13.85,13.88,13.76,13.85,3446364.0
2017-10-11 10:30:00,13.86,13.88,13.8,13.81,2180423.0,13.86,13.88,13.8,13.81,2180423.0
2017-10-11 11:00:00,13.8,13.81,13.73,13.76,2490572.0,13.8,13.81,13.73,13.76,2490572.0
2017-10-11 11:30:00,13.75,13.79,13.75,13.79,1239301.0,13.75,13.79,13.75,13.79,1239301.0
2017-10-11 12:00:00,13.79,13.84,13.78,13.78,1672466.0,13.79,13.84,13.78,13.78,1672466.0
2017-10-11 12:30:00,13.78,13.81,13.76,13.79,1185304.0,13.78,13.81,13.76,13.79,1185304.0
2017-10-11 13:00:00,13.79,13.8,13.77,13.79,961328.0,13.79,13.8,13.77,13.79,961328.0
2017-10-11 13:30:00,13.79,13.79,13.74,13.75,1225594.0,13.79,13.79,13.74,13.75,1225594.0
2017-10-11 14:00:00,13.75,13.77,13.71,13.74,1345167.0,13.75,13.77,13.71,13.74,1345167.0
2017-10-11 14:30:00,13.74,13.79,13.72,13.79,1530080.0,13.74,13.79,13.72,13.79,1530080.0
2017-10-11 15:00:00,13.79,13.8,13.78,13.8,1168855.0,13.79,13.8,13.78,13.8,1168855.0
2017-10-11 15:30:00,13.8,13.9,13.79,13.88,6127440.0,13.8,13.9,13.79,13.88,6127440.0
2017-10-12 09:30:00,13.84,14.28,13.81,14.25,19100945.0,13.84,14.28,13.81,14.25,19100945.0
2017-10-12 10:00:00,14.25,14.26,14.04,14.06,9231535.0,14.25,14.26,14.04,14.06,9231535.0
2017-10-12 10:30:00,14.06,14.11,14.01,14.02,3561789.0,14.06,14.11,14.01,14.02,3561789.0
2017-10-12 11:00:00,14.02,14.12,14.01,14.11,2718012.0,14.02,14.12,14.01,14.11,2718012.0
2017-10-12 11:30:00,14.11,14.16,14.07,14.15,2758099.0,14.11,14.16,14.07,14.15,2758099.0
2017-10-12 12:00:00,14.16,14.24,14.14,14.24,4242218.0,14.16,14.24,14.14,14.24,4242218.0
2017-10-12 12:30:00,14.24,14.24,14.2,14.23,2488016.0,14.24,14.24,14.2,14.23,2488016.0
2017-10-12 13:00:00,14.22,14.25,14.2,14.24,2264415.0,14.22,14.25,14.2,14.24,2264415.0
2017-10-12 13:30:00,14.23,14.37,14.22,14.32,6030185.0,14.23,14.37,14.22,14.32,6030185.0
2017-10-12 14:00:00,14.31,14.35,14.23,14.27,3227233.0,14.31,14.35,14.23,14.27,3227233.0
2017-10-12 14:30:00,14.27,14.27,14.14,14.18,3862502.0,14.27,14.27,14.14,14.18,3862502.0
2017-10-12 15:00:00,14.18,14.24,14.17,14.21,2200751.0,14.18,14.24,14.17,14.21,2200751.0
2017-10-12 15:30:00,14.21,14.22,14.17,14.2,4330326.0,14.21,14.22,14.17,14.2,4330326.0
2017-10-13 09:30:00,14.32,14.41,14.12,14.26,10471444.0,14.32,14.41,14.12,14.26,10471444.0
2017-10-13 10:00:00,14.26,14.33,14.21,14.31,3103689.0,14.26,14.33,14.21,14.31,3103689.0
2017-10-13 10:30:00,14.31,14.34,14.24,14.29,2930941.0,14.31,14.34,14.24,14.29,2930941.0
2017-10-13 11:00:00,14.29,14.33,14.25,14.3,1687681.0,14.29,14.33,14.25,14.3,1687681.0
2017-10-13 11:30:00,14.31,14.37,14.3,14.37,2696352.0,14.31,14.37,14.3,14.37,2696352.0
2017-10-13 12:00:00,14.36,14.38,14.3,14.33,1915080.0,14.36,14.38,14.3,14.33,1915080.0
2017-10-13 12:30:00,14.32,14.33,14.27,14.29,1345141.0,14.32,14.33,14.27,14.29,1345141.0
2017-10-13 13:00:00,14.3,14.31,14.28,14.3,1267923.0,14.3,14.31,14.28,14.3,1267923.0
2017-10-13 13:30:00,14.3,14.3,14.22,14.23,1565902.0,14.3,14.3,14.22,14.23,1565902.0
2017-10-13 14:00:00,14.23,14.3,14.22,14.27,1449340.0,14.23,14.3,14.22,14.27,1449340.0
2017-10-13 14:30:00,14.28,14.28,14.24,14.27,932115.0,14.28,14.28,14.24,14.27,932115.0
2017-10-13 15:00:00,14.26,14.28,14.25,14.27,1072620.0,14.26,14.28,14.25,14.27,1072620.0
2017-10-13 15:30:00,14.27,14.27,14.21,14.22,4820581.0,14.27,14.27,14.21,14.22,4820581.0
2017-10-16 09:30:00,14.25,14.35,14.18,14.19,7709459.0,14.25,14.35,14.18,14.19,7709459.0
2017-10-16 10:00:00,14.19,14.25,14.12,14.13,3068123.0,14.19,14.25,14.12,14.13,3068123.0
2017-10-16 10:30:00,14.14,14.2,14.13,14.18,2017624.0,14.14,14.2,14.13,14.18,2017624.0
2017-10-16 11:00:00,14.19,14.23,14.16,14.23,1833007.0,14.19,14.23,14.16,14.23,1833007.0
2017-10-16 11:30:00,14.23,14.28,14.21,14.25,1902973.0,14.23,14.28,14.21,14.25,1902973.0
2017-10-16 12:00:00,14.25,14.25,14.17,14.23,2078460.0,14.25,14.25,14.17,14.23,2078460.0
2017-10-16 12:30:00,14.23,14.27,14.22,14.25,1256299.0,14.23,14.27,14.22,14.25,1256299.0
2017-10-16 13:00:00,14.25,14.27,14.23,14.27,727569.0,14.25,14.27,14.23,14.27,727569.0
2017-10-16 13:30:00,14.27,14.31,14.25,14.28,1879129.0,14.27,14.31,14.25,14.28,1879129.0
2017-10-16 14:00:00,14.28,14.33,14.27,14.31,2356464.0,14.28,14.33,14.27,14.31,2356464.0
2017-10-16 14:30:00,14.31,14.34,14.28,14.33,1748908.0,14.31,14.34,14.28,14.33,1748908.0
2017-10-16 15:00:00,14.33,14.33,14.25,14.25,1605213.0,14.33,14.33,14.25,14.25,1605213.0
2017-10-16 15:30:00,14.26,14.28,14.23,14.26,3929380.0,14.26,14.28,14.23,14.26,3929380.0
2017-10-17 09:30:00,14.23,14.35,14.18,14.28,4939812.0,14.23,14.35,14.18,14.28,4939812.0
2017-10-17 10:00:00,14.27,14.34,14.24,14.25,2144489.0,14.27,14.34,14.24,14.25,2144489.0
2017-10-17 10:30:00,14.25,14.32,14.24,14.29,1592585.0,14.25,14.32,14.24,14.29,1592585.0
2017-10-17 11:00:00,14.29,14.3,14.26,14.27,1206660.0,14.29,14.3,14.26,14.27,1206660.0
2017-10-17 11:30:00,14.26,14.29,14.23,14.25,1856007.0,14.26,14.29,14.23,14.25,1856007.0
2017-10-17 12:00:00,14.25,14.26,14.22,14.23,1155543.0,14.25,14.26,14.22,14.23,1155543.0
2017-10-17 12:30:00,14.23,14.23,14.16,14.19,2512615.0,14.23,14.23,14.16,14.19,2512615.0
2017-10-17 13:00:00,14.18,14.23,14.18,14.21,964087.0,14.18,14.23,14.18,14.21,964087.0
2017-10-17 13:30:00,14.21,14.22,14.15,14.18,1567376.0,14.21,14.22,14.15,14.18,1567376.0
2017-10-17 14:00:00,14.18,14.19,14.15,14.16,1668840.0,14.18,14.19,14.15,14.16,1668840.0
2017-10-17 14:30:00,14.16,14.21,14.13,14.21,1936123.0,14.16,14.21,14.13,14.21,1936123.0
2017-10-17 15:00:00,14.21,14.22,14.17,14.18,1524851.0,14.21,14.22,14.17,14.18,1524851.0
2017-10-17 15:30:00,14.18,14.19,14.14,14.15,4026586.0,14.18,14.19,14.14,14.15,4026586.0
2017-10-18 09:30:00,14.2,14.28,14.04,14.06,6594456.0,14.2,14.28,14.04,14.06,6594456.0
2017-10-18 10:00:00,14.06,14.08,13.76,13.9,9822585.0,14.06,14.08,13.76,13.9,9822585.0
2017-10-18 10:30:00,13.9,14.0,13.84,13.95,3541605.0,13.9,14.0,13.84,13.95,3541605.0
2017-10-18 11:00:00,13.96,14.02,13.92,13.99,2736558.0,13.96,14.02,13.92,13.99,2736558.0
2017-10-18 11:30:00,13.99,13.99,13.95,13.97,1285396.0,13.99,13.99,13.95,13.97,1285396.0
2017-10-18 12:00:00,13.98,14.05,13.97,14.04,1875007.0,13.98,14.05,13.97,14.04,1875007.0
2017-10-18 12:30:00,14.05,14.1,14.03,14.06,1674557.0,14.05,14.1,14.03,14.06,1674557.0
2017-10-18 13:00:00,14.07,14.08,14.02,14.04,1031091.0,14.07,14.08,14.02,14.04,1031091.0
2017-10-18 13:30:00,14.03,14.08,14.03,14.05,986688.0,14.03,14.08,14.03,14.05,986688.0
2017-10-18 14:00:00,14.05,14.09,14.04,14.04,1300489.0,14.05,14.09,14.04,14.04,1300489.0
2017-10-18 14:30:00,14.04,14.07,14.02,14.04,1206794.0,14.04,14.07,14.02,14.04,1206794.0
2017-10-18 15:00:00,14.04,14.11,14.03,14.11,2247823.0,14.04,14.11,14.03,14.11,2247823.0
2017-10-18 15:30:00,14.1,14.11,14.06,14.06,3294236.0,14.1,14.11,14.06,14.06,3294236.0
2017-10-19 09:30:00,13.86,13.98,13.69,13.79,8838671.0,13.86,13.98,13.69,13.79,8838671.0
2017-10-19 10:00:00,13.79,13.97,13.76,13.89,4093541.0,13.79,13.97,13.76,13.89,4093541.0
2017-10-19 10:30:00,13.89,13.99,13.84,13.97,3170586.0,13.89,13.99,13.84,13.97,3170586.0
2017-10-19 11:00:00,13.96,14.01,13.96,13.99,2310731.0,13.96,14.01,13.96,13.99,2310731.0
2017-10-19 11:30:00,14.0,14.04,13.92,13.94,1479859.0,14.0,14.04,13.92,13.94,1479859.0
2017-10-19 12:00:00,13.93,13.98,13.91,13.94,1218290.0,13.93,13.98,13.91,13.94,1218290.0
2017-10-19 12:30:00,13.94,13.94,13.88,13.91,1128615.0,13.94,13.94,13.88,13.91,1128615.0
2017-10-19 13:00:00,13.91,13.96,13.9,13.94,940507.0,13.91,13.96,13.9,13.94,940507.0
2017-10-19 13:30:00,13.94,13.96,13.91,13.92,1008863.0,13.94,13.96,13.91,13.92,1008863.0
2017-10-19 14:00:00,13.92,13.97,13.9,13.94,1078273.0,13.92,13.97,13.9,13.94,1078273.0
2017-10-19 14:30:00,13.94,13.98,13.93,13.96,1133971.0,13.94,13.98,13.93,13.96,1133971.0
2017-10-19 15:00:00,13.97,13.97,13.93,13.95,970207.0,13.97,13.97,13.93,13.95,970207.0
2017-10-19 15:30:00,13.95,13.95,13.91,13.95,3205615.0,13.95,13.95,13.91,13.95,3205615.0
2017-10-20 09:30:00,14.03,14.09,13.87,13.94,6632123.0,14.03,14.09,13.87,13.94,6632123.0
2017-10-20 10:00:00,13.94,13.96,13.83,13.91,3185700.0,13.94,13.96,13.83,13.91,3185700.0
2017-10-20 10:30:00,13.91,13.94,13.89,13.91,2267975.0,13.91,13.94,13.89,13.91,2267975.0
2017-10-20 11:00:00,13.9,13.96,13.9,13.93,1444162.0,13.9,13.96,13.9,13.93,1444162.0
2017-10-20 11:30:00,13.93,13.97,13.92,13.94,1382135.0,13.93,13.97,13.92,13.94,1382135.0
2017-10-20 12:00:00,13.94,13.99,13.93,13.96,1432112.0,13.94,13.99,13.93,13.96,1432112.0
2017-10-20 12:30:00,13.97,13.97,13.92,13.95,1048114.0,13.97,13.97,13.92,13.95,1048114.0
2017-10-20 13:00:00,13.94,13.98,13.93,13.97,1348143.0,13.94,13.98,13.93,13.97,1348143.0
2017-10-20 13:30:00,13.98,13.98,13.91,13.93,1518375.0,13.98,13.98,13.91,13.93,1518375.0
2017-10-20 14:00:00,13.93,13.94,13.87,13.89,1495372.0,13.93,13.94,13.87,13.89,1495372.0
2017-10-20 14:30:00,13.89,13.89,13.85,13.88,1577693.0,13.89,13.89,13.85,13.88,1577693.0
2017-10-20 15:00:00,13.88,13.92,13.86,13.88,1580972.0,13.88,13.92,13.86,13.88,1580972.0
2017-10-20 15:30:00,13.88,13.88,13.8,13.81,4829271.0,13.88,13.88,13.8,13.81,4829271.0
2017-10-23 09:30:00,13.95,14.19,13.89,14.06,10382889.0,13.95,14.19,13.89,14.06,10382889.0
2017-10-23 10:00:00,14.07,14.13,13.96,14.05,6221706.0,14.07,14.13,13.96,14.05,6221706.0
2017-10-23 10:30:00,14.05,14.11,14.03,14.06,3371665.0,14.05,14.11,14.03,14.06,3371665.0
2017-10-23 11:00:00,14.06,14.16,14.05,14.12,3038676.0,14.06,14.16,14.05,14.12,3038676.0
2017-10-23 11:30:00,14.12,14.14,14.07,14.09,2089958.0,14.12,14.14,14.07,14.09,2089958.0
2017-10-23 12:00:00,14.08,14.12,14.07,14.1,1808574.0,14.08,14.12,14.07,14.1,1808574.0
2017-10-23 12:30:00,14.11,14.13,14.07,14.13,1547221.0,14.11,14.13,14.07,14.13,1547221.0
2017-10-23 13:00:00,14.12,14.13,14.1,14.11,1262289.0,14.12,14.13,14.1,14.11,1262289.0
2017-10-23 13:30:00,14.11,14.12,14.05,14.11,1628807.0,14.11,14.12,14.05,14.11,1628807.0
2017-10-23 14:00:00,14.11,14.12,14.06,14.09,1691147.0,14.11,14.12,14.06,14.09,1691147.0
2017-10-23 14:30:00,14.08,14.15,14.03,14.12,4477085.0,14.08,14.15,14.03,14.12,4477085.0
2017-10-23 15:00:00,14.11,14.12,14.05,14.05,2547770.0,14.11,14.12,14.05,14.05,2547770.0
2017-10-23 15:30:00,14.05,14.11,14.01,14.1,5869862.0,14.05,14.11,14.01,14.1,5869862.0
2017-10-24 09:30:00,14.2,14.31,14.15,14.2,11354099.0,14.2,14.31,14.15,14.2,11354099.0
2017-10-24 10:00:00,14.2,14.33,14.17,14.32,9352614.0,14.2,14.33,14.17,14.32,9352614.0
2017-10-24 10:30:00,14.32,14.36,14.27,14.31,4351777.0,14.32,14.36,14.27,14.31,4351777.0
2017-10-24 11:00:00,14.31,14.33,14.23,14.24,3005989.0,14.31,14.33,14.23,14.24,3005989.0
2017-10-24 11:30:00,14.24,14.3,14.23,14.25,2201958.0,14.24,14.3,14.23,14.25,2201958.0
2017-10-24 12:00:00,14.24,14.33,14.23,14.31,2965383.0,14.24,14.33,14.23,14.31,2965383.0
2017-10-24 12:30:00,14.31,14.33,14.27,14.27,1872434.0,14.31,14.33,14.27,14.27,1872434.0
2017-10-24 13:00:00,14.28,14.29,14.21,14.22,2856530.0,14.28,14.29,14.21,14.22,2856530.0
2017-10-24 13:30:00,14.23,14.28,14.22,14.28,1847425.0,14.23,14.28,14.22,14.28,1847425.0
2017-10-24 14:00:00,14.28,14.3,14.25,14.3,2485772.0,14.28,14.3,14.25,14.3,2485772.0
2017-10-24 14:30:00,14.29,14.3,14.23,14.27,3054092.0,14.29,14.3,14.23,14.27,3054092.0
2017-10-24 15:00:00,14.27,14.28,14.21,14.26,3463045.0,14.27,14.28,14.21,14.26,3463045.0
2017-10-24 15:30:00,14.26,14.28,14.23,14.27,8765852.0,14.26,14.28,14.23,14.27,8765852.0
2017-10-25 09:30:00,12.96,13.13,12.75,12.82,34353869.0,12.96,13.13,12.75,12.82,34353869.0
2017-10-25 10:00:00,12.82,12.9,12.68,12.89,19916705.0,12.82,12.9,12.68,12.89,19916705.0
2017-10-25 10:30:00,12.89,12.97,12.86,12.87,9266104.0,12.89,12.97,12.86,12.87,9266104.0
2017-10-25 11:00:00,12.87,12.87,12.63,12.74,13679480.0,12.87,12.87,12.63,12.74,13679480.0
2017-10-25 11:30:00,12.74,12.74,12.5,12.52,10011529.0,12.74,12.74,12.5,12.52,10011529.0
2017-10-25 12:00:00,12.51,12.57,12.4,12.43,10396218.0,12.51,12.57,12.4,12.43,10396218.0
2017-10-25 12:30:00,12.43,12.5,12.29,12.46,9721510.0,12.43,12.5,12.29,12.46,9721510.0
2017-10-25 13:00:00,12.47,12.52,12.37,12.46,6139131.0,12.47,12.52,12.37,12.46,6139131.0
2017-10-25 13:30:00,12.46,12.71,12.46,12.56,9501132.0,12.46,12.71,12.46,12.56,9501132.0
2017-10-25 14:00:00,12.56,12.63,12.52,12.57,4562009.0,12.56,12.63,12.52,12.57,4562009.0
2017-10-25 14:30:00,12.57,12.59,12.45,12.46,4790151.0,12.57,12.59,12.45,12.46,4790151.0
2017-10-25 15:00:00,12.47,12.54,12.41,12.44,6948641.0,12.47,12.54,12.41,12.44,6948641.0
2017-10-25 15:30:00,12.44,12.47,12.32,12.33,12763447.0,12.44,12.47,12.32,12.33,12763447.0
2017-10-26 09:30:00,12.45,12.46,12.2,12.33,14277006.0,12.45,12.46,12.2,12.33,14277006.0
2017-10-26 10:00:00,12.34,12.37,12.23,12.23,7371599.0,12.34,12.37,12.23,12.23,7371599.0
2017-10-26 10:30:00,12.23,12.25,12.12,12.13,8837955.0,12.23,12.25,12.12,12.13,8837955.0
2017-10-26 11:00:00,12.14,12.19,12.1,12.12,5502525.0,12.14,12.19,12.1,12.12,5502525.0
2017-10-26 11:30:00,12.11,12.12,12.0,12.0,10945106.0,12.11,12.12,12.0,12.0,10945106.0
2017-10-26 12:00:00,12.01,12.04,12.0,12.01,6438458.0,12.01,12.04,12.0,12.01,6438458.0
2017-10-26 12:30:00,12.02,12.08,12.0,12.04,4797327.0,12.02,12.08,12.0,12.04,4797327.0
2017-10-26 13:00:00,12.03,12.08,12.03,12.07,3106480.0,12.03,12.08,12.03,12.07,3106480.0
2017-10-26 13:30:00,12.07,12.17,12.06,12.1,4745209.0,12.07,12.17,12.06,12.1,4745209.0
2017-10-26 14:00:00,12.1,12.1,12.05,12.08,2806012.0,12.1,12.1,12.05,12.08,2806012.0
2017-10-26 14:30:00,12.08,12.12,12.06,12.08,3641160.0,12.08,12.12,12.06,12.08,3641160.0
2017-10-26 15:00:00,12.08,12.09,12.01,12.02,3124290.0,12.08,12.09,12.01,12.02,3124290.0
2017-10-26 15:30:00,12.02,12.03,12.0,12.01,8275651.0,12.02,12.03,12.0,12.01,8275651.0
2017-10-27 09:30:00,12.17,12.19,11.76,11.78,15999465.0,12.17,12.19,11.76,11.78,15999465.0
2017-10-27 10:00:00,11.78,11.86,11.42,11.56,24602318.0,11.78,11.86,11.42,11.56,24602318.0
2017-10-27 10:30:00,11.57,11.58,11.35,11.42,11604071.0,11.57,11.58,11.35,11.42,11604071.0
2017-10-27 11:00:00,11.42,11.77,11.41,11.67,11765146.0,11.42,11.77,11.41,11.67,11765146.0
2017-10-27 11:30:00,11.67,11.72,11.6,11.71,5856776.0,11.67,11.72,11.6,11.71,5856776.0
2017-10-27 12:00:00,11.71,11.76,11.61,11.64,5848381.0,11.71,11.76,11.61,11.64,5848381.0
2017-10-27 12:30:00,11.64,11.68,11.53,11.54,3711653.0,11.64,11.68,11.53,11.54,3711653.0
2017-10-27 13:00:00,11.54,11.67,11.53,11.59,2989225.0,11.54,11.67,11.53,11.59,2989225.0
2017-10-27 13:30:00,11.59,11.65,11.57,11.63,2705574.0,11.59,11.65,11.57,11.63,2705574.0
2017-10-27 14:00:00,11.63,11.64,11.57,11.62,3591280.0,11.63,11.64,11.57,11.62,3591280.0
2017-10-27 14:30:00,11.63,11.75,11.62,11.71,3817019.0,11.63,11.75,11.62,11.71,3817019.0
2017-10-27 15:00:00,11.71,11.74,11.67,11.72,4322210.0,11.71,11.74,11.67,11.72,4322210.0
2017-10-27 15:30:00,11.73,11.91,11.72,11.81,13122118.0,11.73,11.91,11.72,11.81,13122118.0
2017-10-30 09:30:00,11.26,11.42,11.07,11.19,19916141.0,11.26,11.42,11.07,11.19,19916141.0
2017-10-30 10:00:00,11.2,11.29,11.18,11.22,8380434.0,11.2,11.29,11.18,11.22,8380434.0
2017-10-30 10:30:00,11.22,11.28,11.08,11.11,11052603.0,11.22,11.28,11.08,11.11,11052603.0
2017-10-30 11:00:00,11.12,11.19,11.03,11.04,9494014.0,11.12,11.19,11.03,11.04,9494014.0
2017-10-30 11:30:00,11.03,11.11,11.0,11.01,8160455.0,11.03,11.11,11.0,11.01,8160455.0
2017-10-30 12:00:00,11.0,11.01,10.77,10.91,17808105.0,11.0,11.01,10.77,10.91,17808105.0
2017-10-30 12:30:00,10.91,10.99,10.81,10.86,8916572.0,10.91,10.99,10.81,10.86,8916572.0
2017-10-30 13:00:00,10.86,10.88,10.76,10.82,6352223.0,10.86,10.88,10.76,10.82,6352223.0
2017-10-30 13:30:00,10.82,10.84,10.65,10.69,8889425.0,10.82,10.84,10.65,10.69,8889425.0
2017-10-30 14:00:00,10.69,10.86,10.68,10.86,7226182.0,10.69,10.86,10.68,10.86,7226182.0
2017-10-30 14:30:00,10.86,10.92,10.82,10.88,6305946.0,10.86,10.92,10.82,10.88,6305946.0
2017-10-30 15:00:00,10.88,10.88,10.78,10.82,5991015.0,10.88,10.88,10.78,10.82,5991015.0
2017-10-30 15:30:00,10.81,10.94,10.79,10.89,10924189.0,10.81,10.94,10.79,10.89,10924189.0
2017-10-31 09:30:00,10.76,11.12,10.69,11.07,16388148.0,10.76,11.12,10.69,11.07,16388148.0
2017-10-31 10:00:00,11.08,11.29,11.03,11.26,11084694.0,11.08,11.29,11.03,11.26,11084694.0
2017-10-31 10:30:00,11.26,11.31,11.15,11.15,6986537.0,11.26,11.31,11.15,11.15,6986537.0
2017-10-31 11:00:00,11.15,11.21,11.12,11.13,4750387.0,11.15,11.21,11.12,11.13,4750387.0
2017-10-31 11:30:00,11.13,11.19,11.09,11.19,3353487.0,11.13,11.19,11.09,11.19,3353487.0
2017-10-31 12:00:00,11.19,11.19,11.07,11.1,2691431.0,11.19,11.19,11.07,11.1,2691431.0
2017-10-31 12:30:00,11.11,11.11,11.02,11.04,3100419.0,11.11,11.11,11.02,11.04,3100419.0
2017-10-31 13:00:00,11.04,11.08,11.02,11.08,2129998.0,11.04,11.08,11.02,11.08,2129998.0
2017-10-31 13:30:00,11.08,11.1,11.0,11.01,2799962.0,11.08,11.1,11.0,11.01,2799962.0
2017-10-31 14:00:00,11.02,11.02,10.87,10.88,5373324.0,11.02,11.02,10.87,10.88,5373324.0
2017-10-31 14:30:00,10.87,10.98,10.85,10.96,3833462.0,10.87,10.98,10.85,10.96,3833462.0
2017-10-31 15:00:00,10.96,10.98,10.85,10.9,4267010.0,10.96,10.98,10.85,10.9,4267010.0
2017-10-31 15:30:00,10.91,11.0,10.88,10.99,7486114.0,10.91,11.0,10.88,10.99,7486114.0
2017-11-01 09:30:00,11.25,11.29,10.95,11.05,13886033.0,11.25,11.29,10.95,11.05,13886033.0
2017-11-01 10:00:00,11.05,11.09,10.9,10.99,5783578.0,11.05,11.09,10.9,10.99,5783578.0
2017-11-01 10:30:00,10.99,10.99,10.9,10.94,3946856.0,10.99,10.99,10.9,10.94,3946856.0
2017-11-01 11:00:00,10.94,11.06,10.87,10.88,5276960.0,10.94,11.06,10.87,10.88,5276960.0
2017-11-01 11:30:00,10.89,10.94,10.85,10.9,4592596.0,10.89,10.94,10.85,10.9,4592596.0
2017-11-01 12:00:00,10.9,10.96,10.85,10.87,3056597.0,10.9,10.96,10.85,10.87,3056597.0
2017-11-01 12:30:00,10.87,10.95,10.84,10.87,2916069.0,10.87,10.95,10.84,10.87,2916069.0
2017-11-01 13:00:00,10.86,10.87,10.76,10.86,4754240.0,10.86,10.87,10.76,10.86,4754240.0
2017-11-01 13:30:00,10.86,10.86,10.72,10.76,3902667.0,10.86,10.86,10.72,10.76,3902667.0
2017-11-01 14:00:00,10.76,10.82,10.72,10.8,3686108.0,10.76,10.82,10.72,10.8,3686108.0
2017-11-01 14:30:00,10.8,10.9,10.8,10.84,2926862.0,10.8,10.9,10.8,10.84,2926862.0
2017-11-01 15:00:00,10.83,10.86,10.78,10.8,2786818.0,10.83,10.86,10.78,10.8,2786818.0
2017-11-01 15:30:00,10.8,10.85,10.77,10.8,5933398.0,10.8,10.85,10.77,10.8,5933398.0
2017-11-02 09:30:00,10.87,10.9,10.66,10.84,6897433.0,10.87,10.9,10.66,10.84,6897433.0
2017-11-02 10:00:00,10.85,10.88,10.71,10.74,4243857.0,10.85,10.88,10.71,10.74,4243857.0
2017-11-02 10:30:00,10.74,10.79,10.71,10.75,2748803.0,10.74,10.79,10.71,10.75,2748803.0
2017-11-02 11:00:00,10.75,10.99,10.74,10.89,8915870.0,10.75,10.99,10.74,10.89,8915870.0
2017-11-02 11:30:00,10.89,10.89,10.79,10.82,2811588.0,10.89,10.89,10.79,10.82,2811588.0
2017-11-02 12:00:00,10.82,10.89,10.79,10.87,2444400.0,10.82,10.89,10.79,10.87,2444400.0
2017-11-02 12:30:00,10.87,10.88,10.8,10.83,2029981.0,10.87,10.88,10.8,10.83,2029981.0
2017-11-02 13:00:00,10.82,10.86,10.8,10.8,1631171.0,10.82,10.86,10.8,10.8,1631171.0
2017-11-02 13:30:00,10.8,10.83,10.75,10.77,2344911.0,10.8,10.83,10.75,10.77,2344911.0
2017-11-02 14:00:00,10.77,10.82,10.76,10.81,2043758.0,10.77,10.82,10.76,10.81,2043758.0
2017-11-02 14:30:00,10.82,10.82,10.76,10.78,1439744.0,10.82,10.82,10.76,10.78,1439744.0
2017-11-02 15:00:00,10.79,10.84,10.78,10.8,2270177.0,10.79,10.84,10.78,10.8,2270177.0
2017-11-02 15:30:00,10.8,10.88,10.79,10.85,5318671.0,10.8,10.88,10.79,10.85,5318671.0
2017-11-03 09:30:00,10.94,11.0,10.82,10.84,6004498.0,10.94,11.0,10.82,10.84,6004498.0
2017-11-03 10:00:00,10.83,10.91,10.83,10.86,2618978.0,10.83,10.91,10.83,10.86,2618978.0
2017-11-03 10:30:00,10.86,11.0,10.83,11.0,4137827.0,10.86,11.0,10.83,11.0,4137827.0
2017-11-03 11:00:00,11.0,11.01,10.94,10.99,3756294.0,11.0,11.01,10.94,10.99,3756294.0
2017-11-03 11:30:00,10.99,11.0,10.92,10.96,2779530.0,10.99,11.0,10.92,10.96,2779530.0
2017-11-03 12:00:00,10.96,10.96,10.88,10.9,1810003.0,10.96,10.96,10.88,10.9,1810003.0
2017-11-03 12:30:00,10.91,10.94,10.88,10.94,1379321.0,10.91,10.94,10.88,10.94,1379321.0
2017-11-03 13:00:00,10.94,10.96,10.91,10.93,1094982.0,10.94,10.96,10.91,10.93,1094982.0
2017-11-03 13:30:00,10.93,10.97,10.88,10.93,1895911.0,10.93,10.97,10.88,10.93,1895911.0
2017-11-03 14:00:00,10.94,10.98,10.91,10.97,1850987.0,10.94,10.98,10.91,10.97,1850987.0
2017-11-03 14:30:00,10.98,11.01,10.95,11.01,3731121.0,10.98,11.01,10.95,11.01,3731121.0
2017-11-03 15:00:00,11.01,11.1,11.0,11.05,4544509.0,11.01,11.1,11.0,11.05,4544509.0
2017-11-03 15:30:00,11.05,11.13,11.04,11.12,6217759.0,11.05,11.13,11.04,11.12,6217759.0
2017-11-06 09:30:00,12.04,12.09,11.65,11.92,24579144.0,12.04,12.09,11.65,11.92,24579144.0
2017-11-06 10:00:00,11.93,11.93,11.74,11.79,8457787.0,11.93,11.93,11.74,11.79,8457787.0
2017-11-06 10:30:00,11.79,11.8,11.64,11.68,8107567.0,11.79,11.8,11.64,11.68,8107567.0
2017-11-06 11:00:00,11.68,11.78,11.66,11.71,5303060.0,11.68,11.78,11.66,11.71,5303060.0
2017-11-06 11:30:00,11.71,11.75,11.67,11.7,3932837.0,11.71,11.75,11.67,11.7,3932837.0
2017-11-06 12:00:00,11.7,11.73,11.65,11.71,3130086.0,11.7,11.73,11.65,11.71,3130086.0
2017-11-06 12:30:00,11.71,11.8,11.68,11.79,3892613.0,11.71,11.8,11.68,11.79,3892613.0
2017-11-06 13:00:00,11.8,11.84,11.78,11.79,3746534.0,11.8,11.84,11.78,11.79,3746534.0
2017-11-06 13:30:00,11.79,11.83,11.77,11.82,2224370.0,11.79,11.83,11.77,11.82,2224370.0
2017-11-06 14:00:00,11.83,11.89,11.81,11.89,3327034.0,11.83,11.89,11.81,11.89,3327034.0
2017-11-06 14:30:00,11.89,11.94,11.87,11.89,5021615.0,11.89,11.94,11.87,11.89,5021615.0
2017-11-06 15:00:00,11.89,11.9,11.85,11.88,2840256.0,11.89,11.9,11.85,11.88,2840256.0
2017-11-06 15:30:00,11.88,11.98,11.88,11.95,9164698.0,11.88,11.98,11.88,11.95,9164698.0
2017-11-07 09:30:00,11.94,12.16,11.92,12.06,15185913.0,11.94,12.16,11.92,12.06,15185913.0
2017-11-07 10:00:00,12.06,12.11,11.97,12.01,8050061.0,12.06,12.11,11.97,12.01,8050061.0
2017-11-07 10:30:00,12.01,12.11,12.0,12.08,5050750.0,12.01,12.11,12.0,12.08,5050750.0
2017-11-07 11:00:00,12.08,12.27,12.07,12.25,6980976.0,12.08,12.27,12.07,12.25,6980976.0
2017-11-07 11:30:00,12.26,12.27,12.14,12.17,4541459.0,12.26,12.27,12.14,12.17,4541459.0
2017-11-07 12:00:00,12.17,12.19,12.06,12.12,4111159.0,12.17,12.19,12.06,12.12,4111159.0
2017-11-07 12:30:00,12.12,12.17,12.09,12.12,3142147.0,12.12,12.17,12.09,12.12,3142147.0
2017-11-07 13:00:00,12.13,12.14,12.07,12.12,2143862.0,12.13,12.14,12.07,12.12,2143862.0
2017-11-07 13:30:00,12.12,12.16,12.09,12.13,2336375.0,12.12,12.16,12.09,12.13,2336375.0
2017-11-07 14:00:00,12.13,12.17,12.11,12.12,1803015.0,12.13,12.17,12.11,12.12,1803015.0
2017-11-07 14:30:00,12.12,12.13,12.07,12.08,1736745.0,12.12,12.13,12.07,12.08,1736745.0
2017-11-07 15:00:00,12.09,12.09,12.01,12.03,2900130.0,12.09,12.09,12.01,12.03,2900130.0
2017-11-07 15:30:00,12.03,12.07,12.01,12.04,4264651.0,12.03,12.07,12.01,12.04,4264651.0
2017-11-08 09:30:00,11.94,11.95,11.52,11.56,13727454.0,11.94,11.95,11.52,11.56,13727454.0
2017-11-08 10:00:00,11.57,11.67,11.51,11.63,8515082.0,11.57,11.67,11.51,11.63,8515082.0
2017-11-08 10:30:00,11.63,11.79,11.63,11.73,4785789.0,11.63,11.79,11.63,11.73,4785789.0
2017-11-08 11:00:00,11.73,11.81,11.61,11.65,5777612.0,11.73,11.81,11.61,11.65,5777612.0
2017-11-08 11:30:00,11.66,11.69,11.58,11.6,3067238.0,11.66,11.69,11.58,11.6,3067238.0
2017-11-08 12:00:00,11.6,11.67,11.59,11.66,1885056.0,11.6,11.67,11.59,11.66,1885056.0
2017-11-08 12:30:00,11.66,11.67,11.6,11.64,1605278.0,11.66,11.67,11.6,11.64,1605278.0
2017-11-08 13:00:00,11.64,11.67,11.6,11.65,1796012.0,11.64,11.67,11.6,11.65,1796012.0
2017-11-08 13:30:00,11.65,11.68,11.61,11.66,1510550.0,11.65,11.68,11.61,11.66,1510550.0
2017-11-08 14:00:00,11.66,11.72,11.65,11.68,2075825.0,11.66,11.72,11.65,11.68,2075825.0
2017-11-08 14:30:00,11.68,11.72,11.67,11.68,1752936.0,11.68,11.72,11.67,11.68,1752936.0
2017-11-08 15:00:00,11.68,11.7,11.64,11.64,2208422.0,11.68,11.7,11.64,11.64,2208422.0
2017-11-08 15:30:00,11.64,11.71,11.61,11.7,5343575.0,11.64,11.71,11.61,11.7,5343575.0
2017-11-09 09:30:00,11.25,11.35,11.1,11.21,17381941.0,11.25,11.35,11.1,11.21,17381941.0
2017-11-09 10:00:00,11.2,11.29,11.2,11.26,6999377.0,11.2,11.29,11.2,11.26,6999377.0
2017-11-09 10:30:00,11.26,11.27,11.21,11.26,3137392.0,11.26,11.27,11.21,11.26,3137392.0
2017-11-09 11:00:00,11.26,11.29,11.22,11.25,3346945.0,11.26,11.29,11.22,11.25,3346945.0
2017-11-09 11:30:00,11.25,11.35,11.23,11.25,4590870.0,11.25,11.35,11.23,11.25,4590870.0
2017-11-09 12:00:00,11.25,11.27,11.1,11.12,6576106.0,11.25,11.27,11.1,11.12,6576106.0
2017-11-09 12:30:00,11.12,11.15,11.03,11.13,5675386.0,11.12,11.15,11.03,11.13,5675386.0
2017-11-09 13:00:00,11.13,11.2,11.1,11.16,3050888.0,11.13,11.2,11.1,11.16,3050888.0
2017-11-09 13:30:00,11.16,11.17,11.1,11.13,2147893.0,11.16,11.17,11.1,11.13,2147893.0
2017-11-09 14:00:00,11.13,11.17,11.12,11.12,2611414.0,11.13,11.17,11.12,11.12,2611414.0
2017-11-09 14:30:00,11.13,11.14,11.1,11.11,2436709.0,11.13,11.14,11.1,11.11,2436709.0
2017-11-09 15:00:00,11.1,11.14,11.1,11.1,3570096.0,11.1,11.14,11.1,11.1,3570096.0
2017-11-09 15:30:00,11.11,11.16,11.1,11.12,9820744.0,11.11,11.16,11.1,11.12,9820744.0
2017-11-10 09:30:00,11.22,11.43,11.11,11.33,12240363.0,11.22,11.43,11.11,11.33,12240363.0
2017-11-10 10:00:00,11.33,11.36,11.27,11.29,5011964.0,11.33,11.36,11.27,11.29,5011964.0
2017-11-10 10:30:00,11.29,11.3,11.21,11.22,3589993.0,11.29,11.3,11.21,11.22,3589993.0
2017-11-10 11:00:00,11.22,11.28,11.21,11.25,2823736.0,11.22,11.28,11.21,11.25,2823736.0
2017-11-10 11:30:00,11.25,11.31,11.23,11.28,4071855.0,11.25,11.31,11.23,11.28,4071855.0
2017-11-10 12:00:00,11.28,11.31,11.25,11.28,1596523.0,11.28,11.31,11.25,11.28,1596523.0
2017-11-10 12:30:00,11.28,11.29,11.22,11.22,1976589.0,11.28,11.29,11.22,11.22,1976589.0
2017-11-10 13:00:00,11.23,11.26,11.21,11.26,2343884.0,11.23,11.26,11.21,11.26,2343884.0
2017-11-10 13:30:00,11.25,11.3,11.23,11.27,3516336.0,11.25,11.3,11.23,11.27,3516336.0
2017-11-10 14:00:00,11.28,11.3,11.25,11.27,1405034.0,11.28,11.3,11.25,11.27,1405034.0
2017-11-10 14:30:00,11.27,11.27,11.23,11.26,1061304.0,11.27,11.27,11.23,11.26,1061304.0
2017-11-10 15:00:00,11.26,11.29,11.23,11.24,2090504.0,11.26,11.29,11.23,11.24,2090504.0
2017-11-10 15:30:00,11.24,11.29,11.22,11.26,5670252.0,11.24,11.29,11.22,11.26,5670252.0
2017-11-13 09:30:00,11.18,11.2,10.92,11.02,10413220.0,11.18,11.2,10.92,11.02,10413220.0
2017-11-13 10:00:00,11.01,11.14,11.0,11.09,4478596.0,11.01,11.14,11.0,11.09,4478596.0
2017-11-13 10:30:00,11.1,11.17,11.04,11.15,3885477.0,11.1,11.17,11.04,11.15,3885477.0
2017-11-13 11:00:00,11.15,11.15,11.08,11.1,2302692.0,11.15,11.15,11.08,11.1,2302692.0
2017-11-13 11:30:00,11.1,11.11,11.03,11.04,2377723.0,11.1,11.11,11.03,11.04,2377723.0
2017-11-13 12:00:00,11.05,11.06,10.96,11.01,3851228.0,11.05,11.06,10.96,11.01,3851228.0
2017-11-13 12:30:00,11.01,11.05,10.97,11.04,2503999.0,11.01,11.05,10.97,11.04,2503999.0
2017-11-13 13:00:00,11.04,11.05,10.97,10.98,2164145.0,11.04,11.05,10.97,10.98,2164145.0
2017-11-13 13:30:00,10.99,11.04,10.96,11.03,2756170.0,10.99,11.04,10.96,11.03,2756170.0
2017-11-13 14:00:00,11.03,11.09,11.02,11.09,3137256.0,11.03,11.09,11.02,11.09,3137256.0
2017-11-13 14:30:00,11.09,11.09,11.05,11.06,1381449.0,11.09,11.09,11.05,11.06,1381449.0
2017-11-13 15:00:00,11.07,11.1,11.05,11.09,2059530.0,11.07,11.1,11.05,11.09,2059530.0
2017-11-13 15:30:00,11.09,11.11,11.05,11.08,5435321.0,11.09,11.11,11.05,11.08,5435321.0
2017-11-14 09:30:00,11.03,11.26,11.0,11.23,8967621.0,11.03,11.26,11.0,11.23,8967621.0
2017-11-14 10:00:00,11.22,11.24,11.11,11.12,3756953.0,11.22,11.24,11.11,11.12,3756953.0
2017-11-14 10:30:00,11.11,11.17,11.07,11.1,3286450.0,11.11,11.17,11.07,11.1,3286450.0
2017-11-14 11:00:00,11.1,11.13,11.06,11.12,1698568.0,11.1,11.13,11.06,11.12,1698568.0
2017-11-14 11:30:00,11.12,11.16,11.09,11.16,1216886.0,11.12,11.16,11.09,11.16,1216886.0
2017-11-14 12:00:00,11.16,11.16,11.07,11.07,1329911.0,11.16,11.16,11.07,11.07,1329911.0
2017-11-14 12:30:00,11.07,11.09,11.02,11.04,2965327.0,11.07,11.09,11.02,11.04,2965327.0
2017-11-14 13:00:00,11.04,11.07,11.02,11.06,959254.0,11.04,11.07,11.02,11.06,959254.0
2017-11-14 13:30:00,11.05,11.08,11.04,11.05,1119133.0,11.05,11.08,11.04,11.05,1119133.0
2017-11-14 14:00:00,11.05,11.06,11.02,11.03,1497929.0,11.05,11.06,11.02,11.03,1497929.0
2017-11-14 14:30:00,11.04,11.08,11.01,11.05,1496661.0,11.04,11.08,11.01,11.05,1496661.0
2017-11-14 15:00:00,11.06,11.12,11.05,11.1,1695500.0,11.06,11.12,11.05,11.1,1695500.0
2017-11-14 15:30:00,11.1,11.12,11.06,11.12,3685246.0,11.1,11.12,11.06,11.12,3685246.0
2017-11-15 09:30:00,11.0,11.03,10.77,10.9,7897037.0,11.0,11.03,10.77,10.9,7897037.0
2017-11-15 10:00:00,10.9,11.01,10.9,10.99,3918124.0,10.9,11.01,10.9,10.99,3918124.0
2017-11-15 10:30:00,11.0,11.07,10.97,11.04,3320900.0,11.0,11.07,10.97,11.04,3320900.0
2017-11-15 11:00:00,11.04,11.08,11.0,11.05,2080246.0,11.04,11.08,11.0,11.05,2080246.0
2017-11-15 11:30:00,11.04,11.1,11.04,11.08,1401291.0,11.04,11.1,11.04,11.08,1401291.0
2017-11-15 12:00:00,11.09,11.09,11.02,11.07,1370361.0,11.09,11.09,11.02,11.07,1370361.0
2017-11-15 12:30:00,11.07,11.12,11.06,11.12,1154339.0,11.07,11.12,11.06,11.12,1154339.0
2017-11-15 13:00:00,11.12,11.13,11.05,11.06,1632589.0,11.12,11.13,11.05,11.06,1632589.0
2017-11-15 13:30:00,11.07,11.13,11.06,11.1,1313721.0,11.07,11.13,11.06,11.1,1313721.0
2017-11-15 14:00:00,11.11,11.13,11.1,11.12,1003279.0,11.11,11.13,11.1,11.12,1003279.0
2017-11-15 14:30:00,11.12,11.13,11.09,11.11,1363639.0,11.12,11.13,11.09,11.11,1363639.0
2017-11-15 15:00:00,11.11,11.12,11.06,11.07,1621678.0,11.11,11.12,11.06,11.07,1621678.0
2017-11-15 15:30:00,11.08,11.1,11.04,11.07,3545198.0,11.08,11.1,11.04,11.07,3545198.0
2017-11-16 09:30:00,11.13,11.3,11.13,11.26,6271573.0,11.13,11.3,11.13,11.26,6271573.0
2017-11-16 10:00:00,11.25,11.32,11.2,11.24,4132248.0,11.25,11.32,11.2,11.24,4132248.0
2017-11-16 10:30:00,11.25,11.28,11.22,11.26,1353958.0,11.25,11.28,11.22,11.26,1353958.0
2017-11-16 11:00:00,11.26,11.3,11.22,11.23,1958022.0,11.26,11.3,11.22,11.23,1958022.0
2017-11-16 11:30:00,11.24,11.26,11.2,11.23,1533935.0,11.24,11.26,11.2,11.23,1533935.0
2017-11-16 12:00:00,11.24,11.27,11.22,11.26,1448088.0,11.24,11.27,11.22,11.26,1448088.0
2017-11-16 12:30:00,11.26,11.29,11.24,11.29,1244243.0,11.26,11.29,11.24,11.29,1244243.0
2017-11-16 13:00:00,11.29,11.29,11.25,11.27,993120.0,11.29,11.29,11.25,11.27,993120.0
2017-11-16 13:30:00,11.27,11.3,11.26,11.27,1053054.0,11.27,11.3,11.26,11.27,1053054.0
2017-11-16 14:00:00,11.27,11.3,11.26,11.26,1404453.0,11.27,11.3,11.26,11.26,1404453.0
2017-11-16 14:30:00,11.27,11.28,11.25,11.26,1131841.0,11.27,11.28,11.25,11.26,1131841.0
2017-11-16 15:00:00,11.25,11.28,11.24,11.26,1352205.0,11.25,11.28,11.24,11.26,1352205.0
2017-11-16 15:30:00,11.26,11.27,11.23,11.25,2888293.0,11.26,11.27,11.23,11.25,2888293.0
2017-11-17 09:30:00,11.3,11.75,11.28,11.72,16252516.0,11.3,11.75,11.28,11.72,16252516.0
2017-11-17 10:00:00,11.73,11.73,11.51,11.52,7699730.0,11.73,11.73,11.51,11.52,7699730.0
2017-11-17 10:30:00,11.52,11.65,11.52,11.58,3570295.0,11.52,11.65,11.52,11.58,3570295.0
2017-11-17 11:00:00,11.58,11.6,11.48,11.51,4004498.0,11.58,11.6,11.48,11.51,4004498.0
2017-11-17 11:30:00,11.5,11.54,11.48,11.53,1996128.0,11.5,11.54,11.48,11.53,1996128.0
2017-11-17 12:00:00,11.53,11.62,11.51,11.6,2666298.0,11.53,11.62,11.51,11.6,2666298.0
2017-11-17 12:30:00,11.59,11.6,11.54,11.55,1321322.0,11.59,11.6,11.54,11.55,1321322.0
2017-11-17 13:00:00,11.55,11.57,11.52,11.55,1249472.0,11.55,11.57,11.52,11.55,1249472.0
2017-11-17 13:30:00,11.55,11.56,11.48,11.51,2353961.0,11.55,11.56,11.48,11.51,2353961.0
2017-11-17 14:00:00,11.51,11.52,11.43,11.46,1997213.0,11.51,11.52,11.43,11.46,1997213.0
2017-11-17 14:30:00,11.46,11.51,11.46,11.49,1292325.0,11.46,11.51,11.46,11.49,1292325.0
2017-11-17 15:00:00,11.49,11.49,11.39,11.42,2697843.0,11.49,11.49,11.39,11.42,2697843.0
2017-11-17 15:30:00,11.42,11.43,11.33,11.38,6092775.0,11.42,11.43,11.33,11.38,6092775.0
2017-11-20 09:30:00,11.47,11.51,11.22,11.31,7908776.0,11.47,11.51,11.22,11.31,7908776.0
2017-11-20 10:00:00,11.3,11.31,11.19,11.23,5468046.0,11.3,11.31,11.19,11.23,5468046.0
2017-11-20 10:30:00,11.22,11.29,11.22,11.27,2027792.0,11.22,11.29,11.22,11.27,2027792.0
2017-11-20 11:00:00,11.27,11.31,11.25,11.29,2594242.0,11.27,11.31,11.25,11.29,2594242.0
2017-11-20 11:30:00,11.29,11.38,11.28,11.35,2395321.0,11.29,11.38,11.28,11.35,2395321.0
2017-11-20 12:00:00,11.36,11.4,11.34,11.36,1931138.0,11.36,11.4,11.34,11.36,1931138.0
2017-11-20 12:30:00,11.36,11.36,11.32,11.34,1324013.0,11.36,11.36,11.32,11.34,1324013.0
2017-11-20 13:00:00,11.34,11.38,11.32,11.38,1320179.0,11.34,11.38,11.32,11.38,1320179.0
2017-11-20 13:30:00,11.37,11.39,11.35,11.35,1040709.0,11.37,11.39,11.35,11.35,1040709.0
2017-11-20 14:00:00,11.36,11.37,11.32,11.32,1572533.0,11.36,11.37,11.32,11.32,1572533.0
2017-11-20 14:30:00,11.32,11.36,11.32,11.36,1244250.0,11.32,11.36,11.32,11.36,1244250.0
2017-11-20 15:00:00,11.35,11.36,11.32,11.34,1470704.0,11.35,11.36,11.32,11.34,1470704.0
2017-11-20 15:30:00,11.35,11.35,11.31,11.34,3767221.0,11.35,11.35,11.31,11.34,3767221.0
2017-11-21 09:30:00,11.44,11.46,11.24,11.38,7532977.0,11.44,11.46,11.24,11.38,7532977.0
2017-11-21 10:00:00,11.37,11.45,11.33,11.44,4180403.0,11.37,11.45,11.33,11.44,4180403.0
2017-11-21 10:30:00,11.44,11.45,11.38,11.45,2164102.0,11.44,11.45,11.38,11.45,2164102.0
2017-11-21 11:00:00,11.44,11.47,11.41,11.43,2051344.0,11.44,11.47,11.41,11.43,2051344.0
2017-11-21 11:30:00,11.44,11.49,11.42,11.45,2225722.0,11.44,11.49,11.42,11.45,2225722.0
2017-11-21 12:00:00,11.45,11.45,11.36,11.36,1626361.0,11.45,11.45,11.36,11.36,1626361.0
2017-11-21 12:30:00,11.37,11.41,11.36,11.38,1093842.0,11.37,11.41,11.36,11.38,1093842.0
2017-11-21 13:00:00,11.38,11.44,11.38,11.41,913890.0,11.38,11.44,11.38,11.41,913890.0
2017-11-21 13:30:00,11.41,11.43,11.4,11.41,753855.0,11.41,11.43,11.4,11.41,753855.0
2017-11-21 14:00:00,11.4,11.43,11.37,11.38,1130527.0,11.4,11.43,11.37,11.38,1130527.0
2017-11-21 14:30:00,11.39,11.41,11.37,11.4,843455.0,11.39,11.41,11.37,11.4,843455.0
2017-11-21 15:00:00,11.41,11.41,11.38,11.4,1609957.0,11.41,11.41,11.38,11.4,1609957.0
2017-11-21 15:30:00,11.39,11.41,11.38,11.39,3468958.0,11.39,11.41,11.38,11.39,3468958.0
2017-11-22 09:30:00,11.41,11.49,11.3,11.35,4636872.0,11.41,11.49,11.3,11.35,4636872.0
2017-11-22 10:00:00,11.36,11.39,11.3,11.37,2403129.0,11.36,11.39,11.3,11.37,2403129.0
2017-11-22 10:30:00,11.37,11.37,11.32,11.36,1831562.0,11.37,11.37,11.32,11.36,1831562.0
2017-11-22 11:00:00,11.36,11.36,11.3,11.33,2209427.0,11.36,11.36,11.3,11.33,2209427.0
2017-11-22 11:30:00,11.33,11.37,11.31,11.34,1147888.0,11.33,11.37,11.31,11.34,1147888.0
2017-11-22 12:00:00,11.34,11.35,11.33,11.34,458603.0,11.34,11.35,11.33,11.34,458603.0
2017-11-22 12:30:00,11.34,11.34,11.3,11.34,1093170.0,11.34,11.34,11.3,11.34,1093170.0
2017-11-22 13:00:00,11.34,11.37,11.33,11.35,919233.0,11.34,11.37,11.33,11.35,919233.0
2017-11-22 13:30:00,11.36,11.38,11.33,11.37,1149488.0,11.36,11.38,11.33,11.37,1149488.0
2017-11-22 14:00:00,11.37,11.42,11.36,11.41,1333381.0,11.37,11.42,11.36,11.41,1333381.0
2017-11-22 14:30:00,11.41,11.43,11.38,11.4,1017693.0,11.41,11.43,11.38,11.4,1017693.0
2017-11-22 15:00:00,11.4,11.43,11.39,11.41,1041410.0,11.4,11.43,11.39,11.41,1041410.0
2017-11-22 15:30:00,11.41,11.44,11.37,11.38,2718564.0,11.41,11.44,11.37,11.38,2718564.0
2017-11-24 09:30:00,11.38,11.4,11.3,11.39,2794015.0,11.38,11.4,11.3,11.39,2794015.0
2017-11-24 10:00:00,11.39,11.42,11.37,11.38,1926120.0,11.39,11.42,11.37,11.38,1926120.0
2017-11-24 10:30:00,11.39,11.39,11.35,11.36,965290.0,11.39,11.39,11.35,11.36,965290.0
2017-11-24 11:00:00,11.37,11.38,11.35,11.36,859266.0,11.37,11.38,11.35,11.36,859266.0
2017-11-24 11:30:00,11.36,11.39,11.35,11.38,806216.0,11.36,11.39,11.35,11.38,806216.0
2017-11-24 12:00:00,11.37,11.39,11.37,11.38,839765.0,11.37,11.39,11.37,11.38,839765.0
2017-11-24 12:30:00,11.39,11.39,11.36,11.38,1983919.0,11.39,11.39,11.36,11.38,1983919.0
2017-11-27 09:30:00,11.34,11.67,11.33,11.63,8404234.0,11.34,11.67,11.33,11.63,8404234.0
2017-11-27 10:00:00,11.63,11.74,11.61,11.68,6455565.0,11.63,11.74,11.61,11.68,6455565.0
2017-11-27 10:30:00,11.69,11.7,11.57,11.62,3737560.0,11.69,11.7,11.57,11.62,3737560.0
2017-11-27 11:00:00,11.61,11.66,11.54,11.54,2648113.0,11.61,11.66,11.54,11.54,2648113.0
2017-11-27 11:30:00,11.54,11.56,11.48,11.5,3273574.0,11.54,11.56,11.48,11.5,3273574.0
2017-11-27 12:00:00,11.5,11.57,11.5,11.55,1510704.0,11.5,11.57,11.5,11.55,1510704.0
2017-11-27 12:30:00,11.56,11.63,11.53,11.58,1675969.0,11.56,11.63,11.53,11.58,1675969.0
2017-11-27 13:00:00,11.58,11.62,11.55,11.55,1440423.0,11.58,11.62,11.55,11.55,1440423.0
2017-11-27 13:30:00,11.55,11.61,11.55,11.59,1774745.0,11.55,11.61,11.55,11.59,1774745.0
2017-11-27 14:00:00,11.59,11.61,11.57,11.61,931583.0,11.59,11.61,11.57,11.61,931583.0
2017-11-27 14:30:00,11.61,11.62,11.59,11.6,1114018.0,11.61,11.62,11.59,11.6,1114018.0
2017-11-27 15:00:00,11.6,11.6,11.55,11.56,1679785.0,11.6,11.6,11.55,11.56,1679785.0
2017-11-27 15:30:00,11.56,11.59,11.55,11.56,3287100.0,11.56,11.59,11.55,11.56,3287100.0
2017-11-28 09:30:00,11.45,11.54,11.07,11.08,15436455.0,11.45,11.54,11.07,11.08,15436455.0
2017-11-28 10:00:00,11.09,11.16,11.04,11.13,9055990.0,11.09,11.16,11.04,11.13,9055990.0
2017-11-28 10:30:00,11.13,11.14,11.0,11.02,7086649.0,11.13,11.14,11.0,11.02,7086649.0
2017-11-28 11:00:00,11.02,11.15,11.01,11.14,5139208.0,11.02,11.15,11.01,11.14,5139208.0
2017-11-28 11:30:00,11.13,11.19,11.11,11.13,3419214.0,11.13,11.19,11.11,11.13,3419214.0
2017-11-28 12:00:00,11.14,11.16,11.11,11.12,1922285.0,11.14,11.16,11.11,11.12,1922285.0
2017-11-28 12:30:00,11.11,11.16,11.1,11.15,1715329.0,11.11,11.16,11.1,11.15,1715329.0
2017-11-28 13:00:00,11.15,11.17,11.1,11.13,1911980.0,11.15,11.17,11.1,11.13,1911980.0
2017-11-28 13:30:00,11.13,11.14,11.05,11.06,3138603.0,11.13,11.14,11.05,11.06,3138603.0
2017-11-28 14:00:00,11.06,11.12,11.02,11.12,2912273.0,11.06,11.12,11.02,11.12,2912273.0
2017-11-28 14:30:00,11.12,11.16,11.09,11.1,1543416.0,11.12,11.16,11.09,11.1,1543416.0
2017-11-28 15:00:00,11.11,11.18,11.1,11.15,2398973.0,11.11,11.18,11.1,11.15,2398973.0
2017-11-28 15:30:00,11.15,11.18,11.13,11.17,5263789.0,11.15,11.18,11.13,11.17,5263789.0
2017-11-29 09:30:00,11.08,11.17,10.85,10.93,9567013.0,11.08,11.17,10.85,10.93,9567013.0
2017-11-29 10:00:00,10.93,10.98,10.81,10.87,7282130.0,10.93,10.98,10.81,10.87,7282130.0
2017-11-29 10:30:00,10.86,10.94,10.81,10.83,4956005.0,10.86,10.94,10.81,10.83,4956005.0
2017-11-29 11:00:00,10.84,10.89,10.75,10.78,6571482.0,10.84,10.89,10.75,10.78,6571482.0
2017-11-29 11:30:00,10.78,10.84,10.75,10.78,4453255.0,10.78,10.84,10.75,10.78,4453255.0
2017-11-29 12:00:00,10.78,10.95,10.73,10.95,4956634.0,10.78,10.95,10.73,10.95,4956634.0
2017-11-29 12:30:00,10.95,10.98,10.9,10.93,3386761.0,10.95,10.98,10.9,10.93,3386761.0
2017-11-29 13:00:00,10.93,11.01,10.89,11.01,2406709.0,10.93,11.01,10.89,11.01,2406709.0
2017-11-29 13:30:00,11.0,11.03,10.95,10.97,2096309.0,11.0,11.03,10.95,10.97,2096309.0
2017-11-29 14:00:00,10.96,11.0,10.83,10.85,2586014.0,10.96,11.0,10.83,10.85,2586014.0
2017-11-29 14:30:00,10.86,10.9,10.82,10.84,2447294.0,10.86,10.9,10.82,10.84,2447294.0
2017-11-29 15:00:00,10.84,10.87,10.81,10.85,3171091.0,10.84,10.87,10.81,10.85,3171091.0
2017-11-29 15:30:00,10.84,10.88,10.81,10.83,6337000.0,10.84,10.88,10.81,10.83,6337000.0
2017-11-30 09:30:00,10.87,10.93,10.76,10.84,5028253.0,10.87,10.93,10.76,10.84,5028253.0
2017-11-30 10:00:00,10.84,11.03,10.81,10.97,4032599.0,10.84,11.03,10.81,10.97,4032599.0
2017-11-30 10:30:00,10.97,11.02,10.91,10.95,2446534.0,10.97,11.02,10.91,10.95,2446534.0
2017-11-30 11:00:00,10.95,10.99,10.9,10.94,2642528.0,10.95,10.99,10.9,10.94,2642528.0
2017-11-30 11:30:00,10.93,10.96,10.86,10.92,1827405.0,10.93,10.96,10.86,10.92,1827405.0
2017-11-30 12:00:00,10.92,10.92,10.87,10.91,1182967.0,10.92,10.92,10.87,10.91,1182967.0
2017-11-30 12:30:00,10.9,10.91,10.8,10.83,2822038.0,10.9,10.91,10.8,10.83,2822038.0
2017-11-30 13:00:00,10.83,10.85,10.8,10.82,2405207.0,10.83,10.85,10.8,10.82,2405207.0
2017-11-30 13:30:00,10.83,10.97,10.8,10.9,5566060.0,10.83,10.97,10.8,10.9,5566060.0
2017-11-30 14:00:00,10.9,10.94,10.89,10.93,1389763.0,10.9,10.94,10.89,10.93,1389763.0
2017-11-30 14:30:00,10.94,10.94,10.89,10.9,1484967.0,10.94,10.94,10.89,10.9,1484967.0
2017-11-30 15:00:00,10.9,10.92,10.86,10.91,1543241.0,10.9,10.92,10.86,10.91,1543241.0
2017-11-30 15:30:00,10.91,10.93,10.87,10.9,3929587.0,10.91,10.93,10.87,10.9,3929587.0
2017-12-01 09:30:00,10.81,10.97,10.74,10.82,6160158.0,10.81,10.97,10.74,10.82,6160158.0
2017-12-01 10:00:00,10.81,10.85,10.76,10.82,2540534.0,10.81,10.85,10.76,10.82,2540534.0
2017-12-01 10:30:00,10.82,10.92,10.81,10.86,2424805.0,10.82,10.92,10.81,10.86,2424805.0
2017-12-01 11:00:00,10.87,10.89,10.66,10.69,6014418.0,10.87,10.89,10.66,10.69,6014418.0
2017-12-01 11:30:00,10.69,10.78,10.53,10.7,7199506.0,10.69,10.78,10.53,10.7,7199506.0
2017-12-01 12:00:00,10.7,10.75,10.65,10.69,2405038.0,10.7,10.75,10.65,10.69,2405038.0
2017-12-01 12:30:00,10.69,10.75,10.65,10.71,1831436.0,10.69,10.75,10.65,10.71,1831436.0
2017-12-01 13:00:00,10.71,10.75,10.69,10.74,1088943.0,10.71,10.75,10.69,10.74,1088943.0
2017-12-01 13:30:00,10.74,10.79,10.68,10.7,1693707.0,10.74,10.79,10.68,10.7,1693707.0
2017-12-01 14:00:00,10.69,10.72,10.68,10.71,1073504.0,10.69,10.72,10.68,10.71,1073504.0
2017-12-01 14:30:00,10.71,10.72,10.66,10.68,1455299.0,10.71,10.72,10.66,10.68,1455299.0
2017-12-01 15:00:00,10.68,10.69,10.65,10.67,1848563.0,10.68,10.69,10.65,10.67,1848563.0
2017-12-01 15:30:00,10.67,10.73,10.67,10.72,4083450.0,10.67,10.73,10.67,10.72,4083450.0
2017-12-04 09:30:00,10.85,10.88,10.11,10.15,17912804.0,10.85,10.88,10.11,10.15,17912804.0
2017-12-04 10:00:00,10.16,10.17,9.82,10.03,23080538.0,10.16,10.17,9.82,10.03,23080538.0
2017-12-04 10:30:00,10.04,10.07,9.86,9.93,8797779.0,10.04,10.07,9.86,9.93,8797779.0
2017-12-04 11:00:00,9.92,10.09,9.9,10.04,5482597.0,9.92,10.09,9.9,10.04,5482597.0
2017-12-04 11:30:00,10.04,10.18,9.98,10.13,4792891.0,10.04,10.18,9.98,10.13,4792891.0
2017-12-04 12:00:00,10.13,10.28,10.1,10.17,5234259.0,10.13,10.28,10.1,10.17,5234259.0
2017-12-04 12:30:00,10.17,10.21,10.1,10.16,3105074.0,10.17,10.21,10.1,10.16,3105074.0
2017-12-04 13:00:00,10.16,10.23,10.15,10.17,1904912.0,10.16,10.23,10.15,10.17,1904912.0
2017-12-04 13:30:00,10.17,10.18,10.09,10.14,2236712.0,10.17,10.18,10.09,10.14,2236712.0
2017-12-04 14:00:00,10.13,10.19,10.11,10.11,2092035.0,10.13,10.19,10.11,10.11,2092035.0
2017-12-04 14:30:00,10.11,10.12,10.05,10.06,2445294.0,10.11,10.12,10.05,10.06,2445294.0
2017-12-04 15:00:00,10.06,10.12,10.01,10.06,3099998.0,10.06,10.12,10.01,10.06,3099998.0
2017-12-04 15:30:00,10.05,10.07,10.01,10.03,7425799.0,10.05,10.07,10.01,10.03,7425799.0
2017-12-05 09:30:00,9.89,10.33,9.7,10.26,15236786.0,9.89,10.33,9.7,10.26,15236786.0
2017-12-05 10:00:00,10.26,10.34,10.13,10.17,6390782.0,10.26,10.34,10.13,10.17,6390782.0
2017-12-05 10:30:00,10.16,10.18,10.06,10.12,4619421.0,10.16,10.18,10.06,10.12,4619421.0
2017-12-05 11:00:00,10.12,10.18,10.07,10.14,2733006.0,10.12,10.18,10.07,10.14,2733006.0
2017-12-05 11:30:00,10.14,10.16,9.95,9.96,3485247.0,10.14,10.16,9.95,9.96,3485247.0
2017-12-05 12:00:00,9.95,10.06,9.95,10.0,3117900.0,9.95,10.06,9.95,10.0,3117900.0
2017-12-05 12:30:00,10.0,10.04,9.95,9.97,2101346.0,10.0,10.04,9.95,9.97,2101346.0
2017-12-05 13:00:00,9.97,9.98,9.9,9.96,3627774.0,9.97,9.98,9.9,9.96,3627774.0
2017-12-05 13:30:00,9.97,10.03,9.96,10.01,1270491.0,9.97,10.03,9.96,10.01,1270491.0
2017-12-05 14:00:00,10.01,10.03,9.95,10.0,1550823.0,10.01,10.03,9.95,10.0,1550823.0
2017-12-05 14:30:00,10.0,10.03,9.9,9.94,5061928.0,10.0,10.03,9.9,9.94,5061928.0
2017-12-05 15:00:00,9.93,9.96,9.91,9.94,2484303.0,9.93,9.96,9.91,9.94,2484303.0
2017-12-05 15:30:00,9.94,9.98,9.9,9.91,6083855.0,9.94,9.98,9.9,9.91,6083855.0
2017-12-06 09:30:00,9.9,10.05,9.71,9.99,8877103.0,9.9,10.05,9.71,9.99,8877103.0
2017-12-06 10:00:00,9.98,10.04,9.87,10.0,3771843.0,9.98,10.04,9.87,10.0,3771843.0
2017-12-06 10:30:00,10.0,10.04,9.93,10.03,2618113.0,10.0,10.04,9.93,10.03,2618113.0
2017-12-06 11:00:00,10.04,10.05,9.98,10.0,2820861.0,10.04,10.05,9.98,10.0,2820861.0
2017-12-06 11:30:00,10.01,10.03,9.96,9.99,1672992.0,10.01,10.03,9.96,9.99,1672992.0
2017-12-06 12:00:00,9.99,10.02,9.96,9.96,1541820.0,9.99,10.02,9.96,9.96,1541820.0
2017-12-06 12:30:00,9.96,9.99,9.95,9.96,4659584.0,9.96,9.99,9.95,9.96,4659584.0
2017-12-06 13:00:00,9.96,10.01,9.96,9.98,1233006.0,9.96,10.01,9.96,9.98,1233006.0
2017-12-06 13:30:00,9.99,10.04,9.98,10.0,1400704.0,9.99,10.04,9.98,10.0,1400704.0
2017-12-06 14:00:00,10.0,10.05,9.98,10.0,1520996.0,10.0,10.05,9.98,10.0,1520996.0
2017-12-06 14:30:00,10.01,10.01,9.97,9.99,864079.0,10.01,10.01,9.97,9.99,864079.0
2017-12-06 15:00:00,9.99,10.01,9.96,9.97,1260609.0,9.99,10.01,9.96,9.97,1260609.0
2017-12-06 15:30:00,9.97,10.0,9.96,10.0,3329946.0,9.97,10.0,9.96,10.0,3329946.0
2017-12-07 09:30:00,10.08,10.12,9.95,10.05,6401218.0,10.08,10.12,9.95,10.05,6401218.0
2017-12-07 10:00:00,10.05,10.09,10.0,10.07,2981717.0,10.05,10.09,10.0,10.07,2981717.0
2017-12-07 10:30:00,10.08,10.15,10.06,10.14,2394794.0,10.08,10.15,10.06,10.14,2394794.0
2017-12-07 11:00:00,10.15,10.19,10.13,10.16,2678733.0,10.15,10.19,10.13,10.16,2678733.0
2017-12-07 11:30:00,10.16,10.17,10.1,10.16,2200055.0,10.16,10.17,10.1,10.16,2200055.0
2017-12-07 12:00:00,10.16,10.17,10.1,10.11,1402734.0,10.16,10.17,10.1,10.11,1402734.0
2017-12-07 12:30:00,10.11,10.14,10.1,10.11,923960.0,10.11,10.14,10.1,10.11,923960.0
2017-12-07 13:00:00,10.12,10.13,10.05,10.08,1659809.0,10.12,10.13,10.05,10.08,1659809.0
2017-12-07 13:30:00,10.08,10.09,10.06,10.07,898899.0,10.08,10.09,10.06,10.07,898899.0
2017-12-07 14:00:00,10.08,10.08,10.02,10.04,1657293.0,10.08,10.08,10.02,10.04,1657293.0
2017-12-07 14:30:00,10.03,10.06,10.02,10.04,1158517.0,10.03,10.06,10.02,10.04,1158517.0
2017-12-07 15:00:00,10.04,10.07,10.02,10.06,1022365.0,10.04,10.07,10.02,10.06,1022365.0
2017-12-07 15:30:00,10.07,10.07,10.04,10.05,3442523.0,10.07,10.07,10.04,10.05,3442523.0
2017-12-08 09:30:00,10.15,10.2,10.07,10.11,5472382.0,10.15,10.2,10.07,10.11,5472382.0
2017-12-08 10:00:00,10.11,10.13,10.06,10.08,2686359.0,10.11,10.13,10.06,10.08,2686359.0
2017-12-08 10:30:00,10.08,10.13,10.07,10.13,1727704.0,10.08,10.13,10.07,10.13,1727704.0
2017-12-08 11:00:00,10.13,10.13,10.05,10.07,2569309.0,10.13,10.13,10.05,10.07,2569309.0
2017-12-08 11:30:00,10.07,10.08,10.01,10.02,2508209.0,10.07,10.08,10.01,10.02,2508209.0
2017-12-08 12:00:00,10.01,10.03,10.0,10.01,1771872.0,10.01,10.03,10.0,10.01,1771872.0
2017-12-08 12:30:00,10.01,10.02,9.97,9.97,2576816.0,10.01,10.02,9.97,9.97,2576816.0
2017-12-08 13:00:00,9.97,10.01,9.97,10.0,1344904.0,9.97,10.01,9.97,10.0,1344904.0
2017-12-08 13:30:00,10.0,10.0,9.97,10.0,1151930.0,10.0,10.0,9.97,10.0,1151930.0
2017-12-08 14:00:00,10.0,10.0,9.95,9.97,1618018.0,10.0,10.0,9.95,9.97,1618018.0
2017-12-08 14:30:00,9.96,9.98,9.95,9.96,1362582.0,9.96,9.98,9.95,9.96,1362582.0
2017-12-08 15:00:00,9.96,9.97,9.95,9.96,1023195.0,9.96,9.97,9.95,9.96,1023195.0
2017-12-08 15:30:00,9.96,9.98,9.92,9.92,6101061.0,9.96,9.98,9.92,9.92,6101061.0
2017-12-11 09:30:00,9.97,10.12,9.96,10.07,5794585.0,9.97,10.12,9.96,10.07,5794585.0
2017-12-11 10:00:00,10.08,10.08,10.01,10.02,1888533.0,10.08,10.08,10.01,10.02,1888533.0
2017-12-11 10:30:00,10.01,10.05,9.99,10.04,2160381.0,10.01,10.05,9.99,10.04,2160381.0
2017-12-11 11:00:00,10.04,10.07,10.01,10.04,1918829.0,10.04,10.07,10.01,10.04,1918829.0
2017-12-11 11:30:00,10.04,10.09,10.02,10.08,1720290.0,10.04,10.09,10.02,10.08,1720290.0
2017-12-11 12:00:00,10.08,10.1,10.06,10.08,1300595.0,10.08,10.1,10.06,10.08,1300595.0
2017-12-11 12:30:00,10.09,10.1,10.05,10.07,1417335.0,10.09,10.1,10.05,10.07,1417335.0
2017-12-11 13:00:00,10.07,10.07,10.04,10.05,926307.0,10.07,10.07,10.04,10.05,926307.0
2017-12-11 13:30:00,10.05,10.07,10.04,10.05,751531.0,10.05,10.07,10.04,10.05,751531.0
2017-12-11 14:00:00,10.05,10.08,10.04,10.08,894974.0,10.05,10.08,10.04,10.08,894974.0
2017-12-11 14:30:00,10.08,10.12,10.07,10.11,1642088.0,10.08,10.12,10.07,10.11,1642088.0
2017-12-11 15:00:00,10.1,10.15,10.1,10.13,2019228.0,10.1,10.15,10.1,10.13,2019228.0
2017-12-11 15:30:00,10.14,10.16,10.1,10.16,3912748.0,10.14,10.16,10.1,10.16,3912748.0
2017-12-12 09:30:00,10.13,10.14,9.94,9.95,7086414.0,10.13,10.14,9.94,9.95,7086414.0
2017-12-12 10:00:00,9.95,10.0,9.93,9.97,3797382.0,9.95,10.0,9.93,9.97,3797382.0
2017-12-12 10:30:00,9.97,9.98,9.94,9.96,2152871.0,9.97,9.98,9.94,9.96,2152871.0
2017-12-12 11:00:00,9.96,9.99,9.95,9.97,1377326.0,9.96,9.99,9.95,9.97,1377326.0
2017-12-12 11:30:00,9.97,9.98,9.95,9.97,1307345.0,9.97,9.98,9.95,9.97,1307345.0
2017-12-12 12:00:00,9.96,9.97,9.92,9.94,2755425.0,9.96,9.97,9.92,9.94,2755425.0
2017-12-12 12:30:00,9.95,9.96,9.93,9.95,1145749.0,9.95,9.96,9.93,9.95,1145749.0
2017-12-12 13:00:00,9.95,9.95,9.92,9.92,1187815.0,9.95,9.95,9.92,9.92,1187815.0
2017-12-12 13:30:00,9.93,9.94,9.9,9.91,1917116.0,9.93,9.94,9.9,9.91,1917116.0
2017-12-12 14:00:00,9.91,9.92,9.88,9.89,2786592.0,9.91,9.92,9.88,9.89,2786592.0
2017-12-12 14:30:00,9.9,9.94,9.89,9.92,1382171.0,9.9,9.94,9.89,9.92,1382171.0
2017-12-12 15:00:00,9.93,9.95,9.91,9.92,1884875.0,9.93,9.95,9.91,9.92,1884875.0
2017-12-12 15:30:00,9.92,9.92,9.88,9.9,4002968.0,9.92,9.92,9.88,9.9,4002968.0
2017-12-13 09:30:00,9.97,10.17,9.95,10.15,8536058.0,9.97,10.17,9.95,10.15,8536058.0
2017-12-13 10:00:00,10.16,10.16,10.05,10.1,3278910.0,10.16,10.16,10.05,10.1,3278910.0
2017-12-13 10:30:00,10.1,10.12,10.07,10.11,1809286.0,10.1,10.12,10.07,10.11,1809286.0
2017-12-13 11:00:00,10.11,10.13,10.08,10.11,1665129.0,10.11,10.13,10.08,10.11,1665129.0
2017-12-13 11:30:00,10.1,10.15,10.09,10.15,1455316.0,10.1,10.15,10.09,10.15,1455316.0
2017-12-13 12:00:00,10.15,10.19,10.13,10.19,2648367.0,10.15,10.19,10.13,10.19,2648367.0
2017-12-13 12:30:00,10.18,10.2,10.11,10.16,2053744.0,10.18,10.2,10.11,10.16,2053744.0
2017-12-13 13:00:00,10.16,10.18,10.12,10.17,1655786.0,10.16,10.18,10.12,10.17,1655786.0
2017-12-13 13:30:00,10.16,10.19,10.16,10.16,1156406.0,10.16,10.19,10.16,10.16,1156406.0
2017-12-13 14:00:00,10.16,10.21,10.16,10.18,1733522.0,10.16,10.21,10.16,10.18,1733522.0
2017-12-13 14:30:00,10.18,10.2,10.16,10.19,1206274.0,10.18,10.2,10.16,10.19,1206274.0
2017-12-13 15:00:00,10.2,10.2,10.15,10.16,1513063.0,10.2,10.2,10.15,10.16,1513063.0
2017-12-13 15:30:00,10.16,10.17,10.07,10.11,7844934.0,10.16,10.17,10.07,10.11,7844934.0
2017-12-14 09:30:00,10.1,10.14,10.0,10.02,4181463.0,10.1,10.14,10.0,10.02,4181463.0
2017-12-14 10:00:00,10.03,10.04,9.96,10.02,3061209.0,10.03,10.04,9.96,10.02,3061209.0
2017-12-14 10:30:00,10.02,10.09,10.01,10.06,1794995.0,10.02,10.09,10.01,10.06,1794995.0
2017-12-14 11:00:00,10.07,10.09,10.04,10.09,1264260.0,10.07,10.09,10.04,10.09,1264260.0
2017-12-14 11:30:00,10.09,10.12,10.08,10.12,1264190.0,10.09,10.12,10.08,10.12,1264190.0
2017-12-14 12:00:00,10.12,10.17,10.11,10.12,1591461.0,10.12,10.17,10.11,10.12,1591461.0
2017-12-14 12:30:00,10.13,10.16,10.12,10.13,1103540.0,10.13,10.16,10.12,10.13,1103540.0
2017-12-14 13:00:00,10.12,10.15,10.1,10.11,1155033.0,10.12,10.15,10.1,10.11,1155033.0
2017-12-14 13:30:00,10.12,10.15,10.11,10.12,623834.0,10.12,10.15,10.11,10.12,623834.0
2017-12-14 14:00:00,10.12,10.14,10.1,10.11,1025168.0,10.12,10.14,10.1,10.11,1025168.0
2017-12-14 14:30:00,10.11,10.13,10.08,10.12,1107985.0,10.11,10.13,10.08,10.12,1107985.0
2017-12-14 15:00:00,10.13,10.13,10.1,10.12,958586.0,10.13,10.13,10.1,10.12,958586.0
2017-12-14 15:30:00,10.11,10.14,10.11,10.12,2814393.0,10.11,10.14,10.11,10.12,2814393.0
2017-12-15 09:30:00,10.13,10.17,10.02,10.06,4172799.0,10.13,10.17,10.02,10.06,4172799.0
2017-12-15 10:00:00,10.07,10.14,10.05,10.06,2238650.0,10.07,10.14,10.05,10.06,2238650.0
2017-12-15 10:30:00,10.06,10.11,10.06,10.09,1178167.0,10.06,10.11,10.06,10.09,1178167.0
2017-12-15 11:00:00,10.1,10.13,10.06,10.12,1595911.0,10.1,10.13,10.06,10.12,1595911.0
2017-12-15 11:30:00,10.12,10.21,10.11,10.19,2562853.0,10.12,10.21,10.11,10.19,2562853.0
2017-12-15 12:00:00,10.19,10.28,10.19,10.24,2883885.0,10.19,10.28,10.19,10.24,2883885.0
2017-12-15 12:30:00,10.23,10.28,10.22,10.28,1648669.0,10.23,10.28,10.22,10.28,1648669.0
2017-12-15 13:00:00,10.27,10.28,10.21,10.22,1769164.0,10.27,10.28,10.21,10.22,1769164.0
2017-12-15 13:30:00,10.22,10.28,10.22,10.28,1380131.0,10.22,10.28,10.22,10.28,1380131.0
2017-12-15 14:00:00,10.28,10.32,10.27,10.3,2619133.0,10.28,10.32,10.27,10.3,2619133.0
2017-12-15 14:30:00,10.3,10.31,10.25,10.26,1306022.0,10.3,10.31,10.25,10.26,1306022.0
2017-12-15 15:00:00,10.26,10.29,10.25,10.29,1122683.0,10.26,10.29,10.25,10.29,1122683.0
2017-12-15 15:30:00,10.29,10.3,10.23,10.3,6871418.0,10.29,10.3,10.23,10.3,6871418.0
2017-12-18 09:30:00,10.56,10.81,10.51,10.78,11911783.0,10.56,10.81,10.51,10.78,11911783.0
2017-12-18 10:00:00,10.78,10.92,10.77,10.9,8232704.0,10.78,10.92,10.77,10.9,8232704.0
2017-12-18 10:30:00,10.91,10.94,10.83,10.89,5554490.0,10.91,10.94,10.83,10.89,5554490.0
2017-12-18 11:00:00,10.9,10.9,10.84,10.88,2760173.0,10.9,10.9,10.84,10.88,2760173.0
2017-12-18 11:30:00,10.87,10.88,10.83,10.86,2179887.0,10.87,10.88,10.83,10.86,2179887.0
2017-12-18 12:00:00,10.86,10.93,10.85,10.92,2231874.0,10.86,10.93,10.85,10.92,2231874.0
2017-12-18 12:30:00,10.93,10.97,10.9,10.93,2739611.0,10.93,10.97,10.9,10.93,2739611.0
2017-12-18 13:00:00,10.93,10.94,10.9,10.92,1664325.0,10.93,10.94,10.9,10.92,1664325.0
2017-12-18 13:30:00,10.92,10.94,10.88,10.94,1843205.0,10.92,10.94,10.88,10.94,1843205.0
2017-12-18 14:00:00,10.94,10.95,10.92,10.94,1904279.0,10.94,10.95,10.92,10.94,1904279.0
2017-12-18 14:30:00,10.94,10.99,10.93,10.99,2094813.0,10.94,10.99,10.93,10.99,2094813.0
2017-12-18 15:00:00,10.99,11.0,10.93,10.93,2556176.0,10.99,11.0,10.93,10.93,2556176.0
2017-12-18 15:30:00,10.94,11.0,10.9,10.98,8919158.0,10.94,11.0,10.9,10.98,8919158.0
2017-12-19 09:30:00,11.0,11.19,10.91,11.16,9379602.0,11.0,11.19,10.91,11.16,9379602.0
2017-12-19 10:00:00,11.16,11.18,11.07,11.12,4096944.0,11.16,11.18,11.07,11.12,4096944.0
2017-12-19 10:30:00,11.13,11.13,11.04,11.1,2998019.0,11.13,11.13,11.04,11.1,2998019.0
2017-12-19 11:00:00,11.09,11.11,11.05,11.1,1788639.0,11.09,11.11,11.05,11.1,1788639.0
2017-12-19 11:30:00,11.11,11.11,11.02,11.04,2316135.0,11.11,11.11,11.02,11.04,2316135.0
2017-12-19 12:00:00,11.03,11.04,10.95,10.97,2553048.0,11.03,11.04,10.95,10.97,2553048.0
2017-12-19 12:30:00,10.97,10.99,10.95,10.99,1253718.0,10.97,10.99,10.95,10.99,1253718.0
2017-12-19 13:00:00,10.99,11.0,10.92,10.96,2003477.0,10.99,11.0,10.92,10.96,2003477.0
2017-12-19 13:30:00,10.96,11.0,10.95,11.0,975363.0,10.96,11.0,10.95,11.0,975363.0
2017-12-19 14:00:00,11.0,11.0,10.95,10.98,1126459.0,11.0,11.0,10.95,10.98,1126459.0
2017-12-19 14:30:00,10.97,11.01,10.94,10.95,1564926.0,10.97,11.01,10.94,10.95,1564926.0
2017-12-19 15:00:00,10.95,10.95,10.87,10.9,2106293.0,10.95,10.95,10.87,10.9,2106293.0
2017-12-19 15:30:00,10.9,10.96,10.89,10.95,4264938.0,10.9,10.96,10.89,10.95,4264938.0
2017-12-20 09:30:00,11.09,11.18,10.8,10.9,9358918.0,11.09,11.18,10.8,10.9,9358918.0
2017-12-20 10:00:00,10.91,10.93,10.86,10.88,2286359.0,10.91,10.93,10.86,10.88,2286359.0
2017-12-20 10:30:00,10.88,10.92,10.84,10.88,2240042.0,10.88,10.92,10.84,10.88,2240042.0
2017-12-20 11:00:00,10.89,10.93,10.85,10.89,1367202.0,10.89,10.93,10.85,10.89,1367202.0
2017-12-20 11:30:00,10.88,10.98,10.87,10.96,1812168.0,10.88,10.98,10.87,10.96,1812168.0
2017-12-20 12:00:00,10.97,11.05,10.95,11.01,2234119.0,10.97,11.05,10.95,11.01,2234119.0
2017-12-20 12:30:00,11.01,11.03,10.98,11.0,1106067.0,11.01,11.03,10.98,11.0,1106067.0
2017-12-20 13:00:00,11.0,11.05,10.99,11.03,1358614.0,11.0,11.05,10.99,11.03,1358614.0
2017-12-20 13:30:00,11.02,11.04,11.01,11.01,758490.0,11.02,11.04,11.01,11.01,758490.0
2017-12-20 14:00:00,11.01,11.02,10.98,10.99,980819.0,11.01,11.02,10.98,10.99,980819.0
2017-12-20 14:30:00,10.99,11.01,10.97,10.98,1027447.0,10.99,11.01,10.97,10.98,1027447.0
2017-12-20 15:00:00,10.98,11.0,10.96,10.99,1033669.0,10.98,11.0,10.96,10.99,1033669.0
2017-12-20 15:30:00,10.99,11.0,10.97,10.99,2759897.0,10.99,11.0,10.97,10.99,2759897.0
2017-12-21 09:30:00,10.97,11.08,10.88,10.91,3583379.0,10.97,11.08,10.88,10.91,3583379.0
2017-12-21 10:00:00,10.91,10.98,10.9,10.96,1564264.0,10.91,10.98,10.9,10.96,1564264.0
2017-12-21 10:30:00,10.97,10.99,10.93,10.95,1340915.0,10.97,10.99,10.93,10.95,1340915.0
2017-12-21 11:00:00,10.96,11.02,10.95,10.99,1461902.0,10.96,11.02,10.95,10.99,1461902.0
2017-12-21 11:30:00,10.99,11.01,10.97,10.99,1511199.0,10.99,11.01,10.97,10.99,1511199.0
2017-12-21 12:00:00,10.99,10.99,10.96,10.97,939842.0,10.99,10.99,10.96,10.97,939842.0
2017-12-21 12:30:00,10.98,10.98,10.95,10.96,781067.0,10.98,10.98,10.95,10.96,781067.0
2017-12-21 13:00:00,10.96,10.97,10.94,10.96,737637.0,10.96,10.97,10.94,10.96,737637.0
2017-12-21 13:30:00,10.96,10.97,10.94,10.94,632790.0,10.96,10.97,10.94,10.94,632790.0
2017-12-21 14:00:00,10.94,10.96,10.9,10.9,1195033.0,10.94,10.96,10.9,10.9,1195033.0
2017-12-21 14:30:00,10.9,10.93,10.88,10.91,1435166.0,10.9,10.93,10.88,10.91,1435166.0
2017-12-21 15:00:00,10.92,10.93,10.88,10.88,1349771.0,10.92,10.93,10.88,10.88,1349771.0
2017-12-21 15:30:00,10.88,10.91,10.87,10.89,2824719.0,10.88,10.91,10.87,10.89,2824719.0
2017-12-22 09:30:00,10.75,10.77,10.2,10.39,17825656.0,10.75,10.77,10.2,10.39,17825656.0
2017-12-22 10:00:00,10.39,10.43,10.28,10.4,6159820.0,10.39,10.43,10.28,10.4,6159820.0
2017-12-22 10:30:00,10.4,10.48,10.36,10.4,4282175.0,10.4,10.48,10.36,10.4,4282175.0
2017-12-22 11:00:00,10.4,10.43,10.36,10.39,2673677.0,10.4,10.43,10.36,10.39,2673677.0
2017-12-22 11:30:00,10.39,10.45,10.38,10.45,2071354.0,10.39,10.45,10.38,10.45,2071354.0
2017-12-22 12:00:00,10.45,10.45,10.39,10.44,1405601.0,10.45,10.45,10.39,10.44,1405601.0
2017-12-22 12:30:00,10.44,10.46,10.42,10.44,1268267.0,10.44,10.46,10.42,10.44,1268267.0
2017-12-22 13:00:00,10.44,10.5,10.43,10.48,1321371.0,10.44,10.5,10.43,10.48,1321371.0
2017-12-22 13:30:00,10.49,10.5,10.47,10.48,1358343.0,10.49,10.5,10.47,10.48,1358343.0
2017-12-22 14:00:00,10.48,10.51,10.46,10.49,1844757.0,10.48,10.51,10.46,10.49,1844757.0
2017-12-22 14:30:00,10.5,10.5,10.46,10.47,1400506.0,10.5,10.5,10.46,10.47,1400506.0
2017-12-22 15:00:00,10.46,10.52,10.46,10.51,2246340.0,10.46,10.52,10.46,10.51,2246340.0
2017-12-22 15:30:00,10.52,10.58,10.51,10.54,4588201.0,10.52,10.58,10.51,10.54,4588201.0
2017-12-26 09:30:00,10.38,10.58,10.34,10.38,4708706.0,10.38,10.58,10.34,10.38,4708706.0
2017-12-26 10:00:00,10.38,10.45,10.36,10.44,1923052.0,10.38,10.45,10.36,10.44,1923052.0
2017-12-26 10:30:00,10.44,10.47,10.42,10.42,1260614.0,10.44,10.47,10.42,10.42,1260614.0
2017-12-26 11:00:00,10.42,10.46,10.41,10.43,1379770.0,10.42,10.46,10.41,10.43,1379770.0
2017-12-26 11:30:00,10.43,10.5,10.42,10.43,1332664.0,10.43,10.5,10.42,10.43,1332664.0
2017-12-26 12:00:00,10.43,10.49,10.43,10.46,883017.0,10.43,10.49,10.43,10.46,883017.0
2017-12-26 12:30:00,10.46,10.5,10.45,10.48,879763.0,10.46,10.5,10.45,10.48,879763.0
2017-12-26 13:00:00,10.49,10.49,10.46,10.47,667897.0,10.49,10.49,10.46,10.47,667897.0
2017-12-26 13:30:00,10.47,10.48,10.44,10.46,815942.0,10.47,10.48,10.44,10.46,815942.0
2017-12-26 14:00:00,10.47,10.48,10.44,10.46,763195.0,10.47,10.48,10.44,10.46,763195.0
2017-12-26 14:30:00,10.45,10.47,10.44,10.47,622789.0,10.45,10.47,10.44,10.47,622789.0
2017-12-26 15:00:00,10.46,10.47,10.43,10.45,1165469.0,10.46,10.47,10.43,10.45,1165469.0
2017-12-26 15:30:00,10.45,10.48,10.42,10.48,2550358.0,10.45,10.48,10.42,10.48,2550358.0
2017-12-27 09:30:00,10.46,10.67,10.4,10.65,4231782.0,10.46,10.67,10.4,10.65,4231782.0
2017-12-27 10:00:00,10.65,10.7,10.63,10.68,2174895.0,10.65,10.7,10.63,10.68,2174895.0
2017-12-27 10:30:00,10.69,10.74,10.67,10.69,2321775.0,10.69,10.74,10.67,10.69,2321775.0
2017-12-27 11:00:00,10.68,10.71,10.67,10.69,1565190.0,10.68,10.71,10.67,10.69,1565190.0
2017-12-27 11:30:00,10.7,10.7,10.63,10.63,1260680.0,10.7,10.7,10.63,10.63,1260680.0
2017-12-27 12:00:00,10.63,10.64,10.57,10.61,1726943.0,10.63,10.64,10.57,10.61,1726943.0
2017-12-27 12:30:00,10.62,10.63,10.6,10.6,535691.0,10.62,10.63,10.6,10.6,535691.0
2017-12-27 13:00:00,10.6,10.62,10.58,10.6,795048.0,10.6,10.62,10.58,10.6,795048.0
2017-12-27 13:30:00,10.6,10.61,10.57,10.59,744108.0,10.6,10.61,10.57,10.59,744108.0
2017-12-27 14:00:00,10.58,10.59,10.56,10.59,759974.0,10.58,10.59,10.56,10.59,759974.0
2017-12-27 14:30:00,10.59,10.59,10.54,10.56,765883.0,10.59,10.59,10.54,10.56,765883.0
2017-12-27 15:00:00,10.57,10.57,10.52,10.53,864012.0,10.57,10.57,10.52,10.53,864012.0
2017-12-27 15:30:00,10.52,10.55,10.49,10.53,3131366.0,10.52,10.55,10.49,10.53,3131366.0
2017-12-28 09:30:00,10.54,10.64,10.43,10.51,3361068.0,10.54,10.64,10.43,10.51,3361068.0
2017-12-28 10:00:00,10.51,10.52,10.46,10.49,1232975.0,10.51,10.52,10.46,10.49,1232975.0
2017-12-28 10:30:00,10.49,10.52,10.47,10.49,1215509.0,10.49,10.52,10.47,10.49,1215509.0
2017-12-28 11:00:00,10.5,10.55,10.49,10.54,1253736.0,10.5,10.55,10.49,10.54,1253736.0
2017-12-28 11:30:00,10.53,10.54,10.5,10.53,609300.0,10.53,10.54,10.5,10.53,609300.0
2017-12-28 12:00:00,10.54,10.55,10.52,10.54,827038.0,10.54,10.55,10.52,10.54,827038.0
2017-12-28 12:30:00,10.54,10.59,10.54,10.59,834324.0,10.54,10.59,10.54,10.59,834324.0
2017-12-28 13:00:00,10.59,10.59,10.52,10.55,1177603.0,10.59,10.59,10.52,10.55,1177603.0
2017-12-28 13:30:00,10.54,10.57,10.54,10.55,713539.0,10.54,10.57,10.54,10.55,713539.0
2017-12-28 14:00:00,10.55,10.56,10.52,10.53,646284.0,10.55,10.56,10.52,10.53,646284.0
2017-12-28 14:30:00,10.52,10.55,10.52,10.54,720357.0,10.52,10.55,10.52,10.54,720357.0
2017-12-28 15:00:00,10.54,10.55,10.53,10.54,744765.0,10.54,10.55,10.53,10.54,744765.0
2017-12-28 15:30:00,10.54,10.55,10.53,10.55,1883288.0,10.54,10.55,10.53,10.55,1883288.0
2017-12-29 09:30:00,10.54,10.58,10.42,10.48,3074704.0,10.54,10.58,10.42,10.48,3074704.0
2017-12-29 10:00:00,10.47,10.5,10.46,10.49,1324118.0,10.47,10.5,10.46,10.49,1324118.0
2017-12-29 10:30:00,10.49,10.49,10.43,10.45,1557602.0,10.49,10.49,10.43,10.45,1557602.0
2017-12-29 11:00:00,10.46,10.47,10.43,10.43,1102777.0,10.46,10.47,10.43,10.43,1102777.0
2017-12-29 11:30:00,10.44,10.44,10.4,10.44,1740434.0,10.44,10.44,10.4,10.44,1740434.0
2017-12-29 12:00:00,10.44,10.44,10.41,10.42,869461.0,10.44,10.44,10.41,10.42,869461.0
2017-12-29 12:30:00,10.42,10.44,10.41,10.41,1048773.0,10.42,10.44,10.41,10.41,1048773.0
2017-12-29 13:00:00,10.41,10.47,10.41,10.45,1235536.0,10.41,10.47,10.41,10.45,1235536.0
2017-12-29 13:30:00,10.46,10.46,10.41,10.42,827223.0,10.46,10.46,10.41,10.42,827223.0
2017-12-29 14:00:00,10.42,10.43,10.39,10.41,1537517.0,10.42,10.43,10.39,10.41,1537517.0
2017-12-29 14:30:00,10.41,10.42,10.38,10.39,1027044.0,10.41,10.42,10.38,10.39,1027044.0
2017-12-29 15:00:00,10.39,10.4,10.37,10.37,1742092.0,10.39,10.4,10.37,10.37,1742092.0
2017-12-29 15:30:00,10.37,10.37,10.27,10.29,6348622.0,10.37,10.37,10.27,10.29,6348622.0
2018-01-02 09:30:00,10.42,10.59,10.34,10.57,5591499.0,10.42,10.59,10.34,10.57,5591499.0
2018-01-02 10:00:00,10.57,10.66,10.56,10.65,3518325.0,10.57,10.66,10.56,10.65,3518325.0
2018-01-02 10:30:00,10.64,10.77,10.63,10.77,3171611.0,10.64,10.77,10.63,10.77,3171611.0
2018-01-02 11:00:00,10.77,10.83,10.75,10.79,2960128.0,10.77,10.83,10.75,10.79,2960128.0
2018-01-02 11:30:00,10.79,10.85,10.76,10.84,2497105.0,10.79,10.85,10.76,10.84,2497105.0
2018-01-02 12:00:00,10.83,10.9,10.83,10.88,2312413.0,10.83,10.9,10.83,10.88,2312413.0
2018-01-02 12:30:00,10.87,10.92,10.85,10.89,2295639.0,10.87,10.92,10.85,10.89,2295639.0
2018-01-02 13:00:00,10.9,10.92,10.86,10.92,1899971.0,10.9,10.92,10.86,10.92,1899971.0
2018-01-02 13:30:00,10.92,10.95,10.91,10.94,1818847.0,10.92,10.95,10.91,10.94,1818847.0
2018-01-02 14:00:00,10.95,10.98,10.91,10.92,1794745.0,10.95,10.98,10.91,10.92,1794745.0
2018-01-02 14:30:00,10.92,10.94,10.91,10.92,1853382.0,10.92,10.94,10.91,10.92,1853382.0
2018-01-02 15:00:00,10.92,10.95,10.89,10.95,2134430.0,10.92,10.95,10.89,10.95,2134430.0
2018-01-02 15:30:00,10.95,11.02,10.94,10.99,7683870.0,10.95,11.02,10.94,10.99,7683870.0
2018-01-03 09:30:00,11.59,11.78,11.52,11.66,22431836.0,11.59,11.78,11.52,11.66,22431836.0
2018-01-03 10:00:00,11.65,11.69,11.57,11.61,7160861.0,11.65,11.69,11.57,11.61,7160861.0
2018-01-03 10:30:00,11.6,11.66,11.57,11.66,7953911.0,11.6,11.66,11.57,11.66,7953911.0
2018-01-03 11:00:00,11.66,11.74,11.65,11.74,5823929.0,11.66,11.74,11.65,11.74,5823929.0
2018-01-03 11:30:00,11.74,11.78,11.72,11.76,4995143.0,11.74,11.78,11.72,11.76,4995143.0
2018-01-03 12:00:00,11.76,11.84,11.75,11.84,5848729.0,11.76,11.84,11.75,11.84,5848729.0
2018-01-03 12:30:00,11.84,11.95,11.83,11.9,7374302.0,11.84,11.95,11.83,11.9,7374302.0
2018-01-03 13:00:00,11.89,11.91,11.81,11.89,4793127.0,11.89,11.91,11.81,11.89,4793127.0
2018-01-03 13:30:00,11.88,11.99,11.88,11.99,6332841.0,11.88,11.99,11.88,11.99,6332841.0
2018-01-03 14:00:00,11.99,12.0,11.95,11.99,4598984.0,11.99,12.0,11.95,11.99,4598984.0
2018-01-03 14:30:00,11.99,12.14,11.98,12.1,10926557.0,11.99,12.14,11.98,12.1,10926557.0
2018-01-03 15:00:00,12.09,12.1,11.56,11.63,22471930.0,12.09,12.1,11.56,11.63,22471930.0
2018-01-03 15:30:00,11.63,11.63,11.36,11.55,20162084.0,11.63,11.63,11.36,11.55,20162084.0
2018-01-04 09:30:00,12.1,12.43,12.06,12.13,29594679.0,12.1,12.43,12.06,12.13,29594679.0
2018-01-04 10:00:00,12.12,12.34,12.1,12.33,11891340.0,12.12,12.34,12.1,12.33,11891340.0
2018-01-04 10:30:00,12.34,12.42,12.24,12.27,10444456.0,12.34,12.42,12.24,12.27,10444456.0
2018-01-04 11:00:00,12.28,12.3,12.12,12.25,8115007.0,12.28,12.3,12.12,12.25,8115007.0
2018-01-04 11:30:00,12.25,12.27,12.19,12.23,3124073.0,12.25,12.27,12.19,12.23,3124073.0
2018-01-04 12:00:00,12.24,12.24,12.14,12.18,4408410.0,12.24,12.24,12.14,12.18,4408410.0
2018-01-04 12:30:00,12.17,12.21,12.1,12.12,4946754.0,12.17,12.21,12.1,12.12,4946754.0
2018-01-04 13:00:00,12.12,12.17,12.12,12.17,2512717.0,12.12,12.17,12.12,12.17,2512717.0
2018-01-04 13:30:00,12.17,12.23,12.16,12.22,2605075.0,12.17,12.23,12.16,12.22,2605075.0
2018-01-04 14:00:00,12.21,12.23,12.12,12.15,3884874.0,12.21,12.23,12.12,12.15,3884874.0
2018-01-04 14:30:00,12.15,12.15,12.06,12.09,4282555.0,12.15,12.15,12.06,12.09,4282555.0
2018-01-04 15:00:00,12.09,12.09,12.02,12.05,4487510.0,12.09,12.09,12.02,12.05,4487510.0
2018-01-04 15:30:00,12.05,12.12,11.97,12.12,11898279.0,12.05,12.12,11.97,12.12,11898279.0
2018-01-05 09:30:00,12.19,12.22,11.84,11.91,14800278.0,12.19,12.22,11.84,11.91,14800278.0
2018-01-05 10:00:00,11.91,11.91,11.66,11.76,9494856.0,11.91,11.91,11.66,11.76,9494856.0
2018-01-05 10:30:00,11.75,11.78,11.68,11.72,5007952.0,11.75,11.78,11.68,11.72,5007952.0
2018-01-05 11:00:00,11.73,11.74,11.68,11.7,3246370.0,11.73,11.74,11.68,11.7,3246370.0
2018-01-05 11:30:00,11.7,11.78,11.7,11.77,3138492.0,11.7,11.78,11.7,11.77,3138492.0
2018-01-05 12:00:00,11.76,11.86,11.75,11.86,3926618.0,11.76,11.86,11.75,11.86,3926618.0
2018-01-05 12:30:00,11.85,11.89,11.78,11.79,3075190.0,11.85,11.89,11.78,11.79,3075190.0
2018-01-05 13:00:00,11.78,11.84,11.78,11.82,2048017.0,11.78,11.84,11.78,11.82,2048017.0
2018-01-05 13:30:00,11.82,11.86,11.81,11.86,1398553.0,11.82,11.86,11.81,11.86,1398553.0
2018-01-05 14:00:00,11.86,11.9,11.83,11.9,2956263.0,11.86,11.9,11.83,11.9,2956263.0
2018-01-05 14:30:00,11.9,11.92,11.88,11.92,2352438.0,11.9,11.92,11.88,11.92,2352438.0
2018-01-05 15:00:00,11.91,11.93,11.82,11.85,3057742.0,11.91,11.93,11.82,11.85,3057742.0
2018-01-05 15:30:00,11.85,11.89,11.84,11.87,5109302.0,11.85,11.89,11.84,11.87,5109302.0
2018-01-08 09:30:00,12.01,12.13,11.85,12.05,10665715.0,12.01,12.13,11.85,12.05,10665715.0
2018-01-08 10:00:00,12.05,12.06,11.92,11.99,4607780.0,12.05,12.06,11.92,11.99,4607780.0
2018-01-08 10:30:00,11.99,12.02,11.92,12.0,3562627.0,11.99,12.02,11.92,12.0,3562627.0
2018-01-08 11:00:00,12.01,12.13,12.0,12.12,4652211.0,12.01,12.13,12.0,12.12,4652211.0
2018-01-08 11:30:00,12.12,12.2,12.1,12.2,6105838.0,12.12,12.2,12.1,12.2,6105838.0
2018-01-08 12:00:00,12.2,12.25,12.16,12.21,4875712.0,12.2,12.25,12.16,12.21,4875712.0
2018-01-08 12:30:00,12.21,12.21,12.15,12.19,2007123.0,12.21,12.21,12.15,12.19,2007123.0
2018-01-08 13:00:00,12.2,12.25,12.19,12.25,2434201.0,12.2,12.25,12.19,12.25,2434201.0
2018-01-08 13:30:00,12.25,12.25,12.21,12.24,1878474.0,12.25,12.25,12.21,12.24,1878474.0
2018-01-08 14:00:00,12.24,12.26,12.23,12.24,3278522.0,12.24,12.26,12.23,12.24,3278522.0
2018-01-08 14:30:00,12.24,12.25,12.2,12.23,2087569.0,12.24,12.25,12.2,12.23,2087569.0
2018-01-08 15:00:00,12.23,12.25,12.22,12.24,2389132.0,12.23,12.25,12.22,12.24,2389132.0
2018-01-08 15:30:00,12.24,12.3,12.23,12.28,8304521.0,12.24,12.3,12.23,12.28,8304521.0
2018-01-09 09:30:00,11.99,12.02,11.71,11.76,16985141.0,11.99,12.02,11.71,11.76,16985141.0
2018-01-09 10:00:00,11.76,11.91,11.74,11.84,7648140.0,11.76,11.91,11.74,11.84,7648140.0
2018-01-09 10:30:00,11.84,11.86,11.76,11.81,3392100.0,11.84,11.86,11.76,11.81,3392100.0
2018-01-09 11:00:00,11.81,11.92,11.81,11.9,3901745.0,11.81,11.92,11.81,11.9,3901745.0
2018-01-09 11:30:00,11.9,11.97,11.9,11.9,2962690.0,11.9,11.97,11.9,11.9,2962690.0
2018-01-09 12:00:00,11.9,11.9,11.83,11.86,3128939.0,11.9,11.9,11.83,11.86,3128939.0
2018-01-09 12:30:00,11.86,11.88,11.79,11.82,3172260.0,11.86,11.88,11.79,11.82,3172260.0
2018-01-09 13:00:00,11.82,11.85,11.81,11.82,1604117.0,11.82,11.85,11.81,11.82,1604117.0
2018-01-09 13:30:00,11.82,11.83,11.76,11.78,2453664.0,11.82,11.83,11.76,11.78,2453664.0
2018-01-09 14:00:00,11.78,11.82,11.77,11.82,1829668.0,11.78,11.82,11.77,11.82,1829668.0
2018-01-09 14:30:00,11.81,11.86,11.81,11.86,2030745.0,11.81,11.86,11.81,11.86,2030745.0
2018-01-09 15:00:00,11.86,11.9,11.81,11.81,2908509.0,11.86,11.9,11.81,11.81,2908509.0
2018-01-09 15:30:00,11.82,11.84,11.8,11.81,4768716.0,11.82,11.84,11.8,11.81,4768716.0
2018-01-10 09:30:00,11.62,12.1,11.56,12.09,14017830.0,11.62,12.1,11.56,12.09,14017830.0
2018-01-10 10:00:00,12.08,12.15,11.98,12.01,6225863.0,12.08,12.15,11.98,12.01,6225863.0
2018-01-10 10:30:00,12.02,12.03,11.92,11.97,3183002.0,12.02,12.03,11.92,11.97,3183002.0
2018-01-10 11:00:00,11.96,12.03,11.93,11.94,2216552.0,11.96,12.03,11.93,11.94,2216552.0
2018-01-10 11:30:00,11.94,12.04,11.94,12.03,1646596.0,11.94,12.04,11.94,12.03,1646596.0
2018-01-10 12:00:00,12.03,12.08,12.0,12.01,5379946.0,12.03,12.08,12.0,12.01,5379946.0
2018-01-10 12:30:00,12.0,12.04,11.98,11.99,1703726.0,12.0,12.04,11.98,11.99,1703726.0
2018-01-10 13:00:00,12.0,12.01,11.97,12.01,1053276.0,12.0,12.01,11.97,12.01,1053276.0
2018-01-10 13:30:00,12.0,12.05,11.99,12.03,1324647.0,12.0,12.05,11.99,12.03,1324647.0
2018-01-10 14:00:00,12.04,12.05,11.96,11.96,1658423.0,12.04,12.05,11.96,11.96,1658423.0
2018-01-10 14:30:00,11.96,11.97,11.92,11.97,1667454.0,11.96,11.97,11.92,11.97,1667454.0
2018-01-10 15:00:00,11.96,11.98,11.9,11.9,2368537.0,11.96,11.98,11.9,11.9,2368537.0
2018-01-10 15:30:00,11.91,11.97,11.9,11.96,4520051.0,11.91,11.97,11.9,11.96,4520051.0
2018-01-11 09:30:00,12.07,12.1,11.9,12.03,6007816.0,12.07,12.1,11.9,12.03,6007816.0
2018-01-11 10:00:00,12.03,12.15,11.99,12.09,4749758.0,12.03,12.15,11.99,12.09,4749758.0
2018-01-11 10:30:00,12.09,12.14,12.05,12.13,2423749.0,12.09,12.14,12.05,12.13,2423749.0
2018-01-11 11:00:00,12.13,12.19,12.12,12.17,3092832.0,12.13,12.19,12.12,12.17,3092832.0
2018-01-11 11:30:00,12.18,12.18,12.1,12.12,2035732.0,12.18,12.18,12.1,12.12,2035732.0
2018-01-11 12:00:00,12.12,12.18,12.1,12.17,1190468.0,12.12,12.18,12.1,12.17,1190468.0
2018-01-11 12:30:00,12.17,12.19,12.14,12.17,1771464.0,12.17,12.19,12.14,12.17,1771464.0
2018-01-11 13:00:00,12.17,12.18,12.13,12.15,801852.0,12.17,12.18,12.13,12.15,801852.0
2018-01-11 13:30:00,12.15,12.15,12.11,12.12,1030024.0,12.15,12.15,12.11,12.12,1030024.0
2018-01-11 14:00:00,12.13,12.15,12.1,12.15,1560244.0,12.13,12.15,12.1,12.15,1560244.0
2018-01-11 14:30:00,12.15,12.16,12.13,12.15,1202228.0,12.15,12.16,12.13,12.15,1202228.0
2018-01-11 15:00:00,12.15,12.16,12.14,12.14,1389378.0,12.15,12.16,12.14,12.14,1389378.0
2018-01-11 15:30:00,12.14,12.17,12.13,12.15,4172026.0,12.14,12.17,12.13,12.15,4172026.0
2018-01-12 09:30:00,11.82,12.03,11.8,11.84,12932702.0,11.82,12.03,11.8,11.84,12932702.0
2018-01-12 10:00:00,11.84,11.97,11.8,11.95,5163372.0,11.84,11.97,11.8,11.95,5163372.0
2018-01-12 10:30:00,11.94,11.95,11.89,11.92,2754099.0,11.94,11.95,11.89,11.92,2754099.0
2018-01-12 11:00:00,11.92,11.93,11.86,11.9,2244421.0,11.92,11.93,11.86,11.9,2244421.0
2018-01-12 11:30:00,11.9,11.94,11.88,11.93,1330597.0,11.9,11.94,11.88,11.93,1330597.0
2018-01-12 12:00:00,11.94,11.96,11.9,11.91,1903143.0,11.94,11.96,11.9,11.91,1903143.0
2018-01-12 12:30:00,11.91,11.95,11.9,11.93,1350760.0,11.91,11.95,11.9,11.93,1350760.0
2018-01-12 13:00:00,11.94,11.94,11.91,11.94,974100.0,11.94,11.94,11.91,11.94,974100.0
2018-01-12 13:30:00,11.94,11.97,11.93,11.96,1400575.0,11.94,11.97,11.93,11.96,1400575.0
2018-01-12 14:00:00,11.96,12.04,11.96,12.04,2941387.0,11.96,12.04,11.96,12.04,2941387.0
2018-01-12 14:30:00,12.04,12.07,12.01,12.05,2082104.0,12.04,12.07,12.01,12.05,2082104.0
2018-01-12 15:00:00,12.05,12.07,12.01,12.04,2207922.0,12.05,12.07,12.01,12.04,2207922.0
2018-01-12 15:30:00,12.04,12.05,12.02,12.03,3975947.0,12.04,12.05,12.02,12.03,3975947.0
2018-01-16 09:30:00,12.05,12.15,11.98,12.09,7590017.0,12.05,12.15,11.98,12.09,7590017.0
2018-01-16 10:00:00,12.09,12.13,12.06,12.12,3533022.0,12.09,12.13,12.06,12.12,3533022.0
2018-01-16 10:30:00,12.12,12.2,12.1,12.16,3643420.0,12.12,12.2,12.1,12.16,3643420.0
2018-01-16 11:00:00,12.16,12.18,12.09,12.13,2760223.0,12.16,12.18,12.09,12.13,2760223.0
2018-01-16 11:30:00,12.13,12.18,12.1,12.16,2037473.0,12.13,12.18,12.1,12.16,2037473.0
2018-01-16 12:00:00,12.16,12.17,12.13,12.13,1234332.0,12.16,12.17,12.13,12.13,1234332.0
2018-01-16 12:30:00,12.13,12.14,12.06,12.09,1869232.0,12.13,12.14,12.06,12.09,1869232.0
2018-01-16 13:00:00,12.09,12.09,12.01,12.04,1743708.0,12.09,12.09,12.01,12.04,1743708.0
2018-01-16 13:30:00,12.05,12.08,12.0,12.01,1536241.0,12.05,12.08,12.0,12.01,1536241.0
2018-01-16 14:00:00,12.02,12.03,11.84,11.86,5034540.0,12.02,12.03,11.84,11.86,5034540.0
2018-01-16 14:30:00,11.86,11.89,11.8,11.87,3149236.0,11.86,11.89,11.8,11.87,3149236.0
2018-01-16 15:00:00,11.87,11.96,11.86,11.96,1977464.0,11.87,11.96,11.86,11.96,1977464.0
2018-01-16 15:30:00,11.96,11.96,11.9,11.91,3348845.0,11.96,11.96,11.9,11.91,3348845.0
2018-01-17 09:30:00,11.9,12.07,11.82,12.01,6702655.0,11.9,12.07,11.82,12.01,6702655.0
2018-01-17 10:00:00,12.01,12.11,12.0,12.04,4291096.0,12.01,12.11,12.0,12.04,4291096.0
2018-01-17 10:30:00,12.04,12.14,12.04,12.06,3670740.0,12.04,12.14,12.04,12.06,3670740.0
2018-01-17 11:00:00,12.05,12.11,12.04,12.09,2049881.0,12.05,12.11,12.04,12.09,2049881.0
2018-01-17 11:30:00,12.09,12.1,12.06,12.07,1558512.0,12.09,12.1,12.06,12.07,1558512.0
2018-01-17 12:00:00,12.07,12.14,12.06,12.14,1988670.0,12.07,12.14,12.06,12.14,1988670.0
2018-01-17 12:30:00,12.13,12.15,12.11,12.14,1643193.0,12.13,12.15,12.11,12.14,1643193.0
2018-01-17 13:00:00,12.13,12.15,12.11,12.13,1354525.0,12.13,12.15,12.11,12.13,1354525.0
2018-01-17 13:30:00,12.14,12.14,12.11,12.12,1203775.0,12.14,12.14,12.11,12.12,1203775.0
2018-01-17 14:00:00,12.13,12.18,12.12,12.18,2746682.0,12.13,12.18,12.12,12.18,2746682.0
2018-01-17 14:30:00,12.18,12.19,12.15,12.17,2180281.0,12.18,12.19,12.15,12.17,2180281.0
2018-01-17 15:00:00,12.17,12.19,12.13,12.13,1892807.0,12.17,12.19,12.13,12.13,1892807.0
2018-01-17 15:30:00,12.13,12.19,12.12,12.18,4827088.0,12.13,12.19,12.12,12.18,4827088.0
2018-01-18 09:30:00,12.14,12.57,12.14,12.51,14643066.0,12.14,12.57,12.14,12.51,14643066.0
2018-01-18 10:00:00,12.5,12.61,12.48,12.57,9009209.0,12.5,12.61,12.48,12.57,9009209.0
2018-01-18 10:30:00,12.56,12.6,12.51,12.57,4214754.0,12.56,12.6,12.51,12.57,4214754.0
2018-01-18 11:00:00,12.56,12.68,12.54,12.65,4843318.0,12.56,12.68,12.54,12.65,4843318.0
2018-01-18 11:30:00,12.64,12.65,12.57,12.64,2971801.0,12.64,12.65,12.57,12.64,2971801.0
2018-01-18 12:00:00,12.64,12.68,12.62,12.65,2638049.0,12.64,12.68,12.62,12.65,2638049.0
2018-01-18 12:30:00,12.64,12.65,12.57,12.58,2000989.0,12.64,12.65,12.57,12.58,2000989.0
2018-01-18 13:00:00,12.58,12.6,12.52,12.55,2303212.0,12.58,12.6,12.52,12.55,2303212.0
2018-01-18 13:30:00,12.54,12.55,12.48,12.53,2151950.0,12.54,12.55,12.48,12.53,2151950.0
2018-01-18 14:00:00,12.53,12.58,12.51,12.58,1736271.0,12.53,12.58,12.51,12.58,1736271.0
2018-01-18 14:30:00,12.58,12.58,12.54,12.58,1170781.0,12.58,12.58,12.54,12.58,1170781.0
2018-01-18 15:00:00,12.58,12.58,12.52,12.53,2041760.0,12.58,12.58,12.52,12.53,2041760.0
2018-01-18 15:30:00,12.53,12.53,12.4,12.47,7247355.0,12.53,12.53,12.4,12.47,7247355.0
2018-01-19 09:30:00,12.56,12.88,12.54,12.78,12234205.0,12.56,12.88,12.54,12.78,12234205.0
2018-01-19 10:00:00,12.78,12.78,12.66,12.71,5187383.0,12.78,12.78,12.66,12.71,5187383.0
2018-01-19 10:30:00,12.71,12.72,12.57,12.62,4554677.0,12.71,12.72,12.57,12.62,4554677.0
2018-01-19 11:00:00,12.62,12.64,12.54,12.64,2883801.0,12.62,12.64,12.54,12.64,2883801.0
2018-01-19 11:30:00,12.64,12.7,12.57,12.6,2917993.0,12.64,12.7,12.57,12.6,2917993.0
2018-01-19 12:00:00,12.61,12.65,12.59,12.61,1365441.0,12.61,12.65,12.59,12.61,1365441.0
2018-01-19 12:30:00,12.6,12.63,12.58,12.59,1031708.0,12.6,12.63,12.58,12.59,1031708.0
2018-01-19 13:00:00,12.6,12.61,12.57,12.59,850134.0,12.6,12.61,12.57,12.59,850134.0
2018-01-19 13:30:00,12.59,12.61,12.56,12.56,1185168.0,12.59,12.61,12.56,12.56,1185168.0
2018-01-19 14:00:00,12.56,12.62,12.56,12.61,993631.0,12.56,12.62,12.56,12.61,993631.0
2018-01-19 14:30:00,12.61,12.63,12.6,12.61,1109361.0,12.61,12.63,12.6,12.61,1109361.0
2018-01-19 15:00:00,12.61,12.63,12.58,12.63,1564575.0,12.61,12.63,12.58,12.63,1564575.0
2018-01-19 15:30:00,12.63,12.65,12.57,12.57,6772953.0,12.63,12.65,12.57,12.57,6772953.0
2018-01-22 09:30:00,12.62,12.62,12.37,12.48,7492513.0,12.62,12.62,12.37,12.48,7492513.0
2018-01-22 10:00:00,12.48,12.57,12.47,12.55,3129980.0,12.48,12.57,12.47,12.55,3129980.0
2018-01-22 10:30:00,12.56,12.66,12.53,12.58,2913691.0,12.56,12.66,12.53,12.58,2913691.0
2018-01-22 11:00:00,12.58,12.74,12.57,12.65,5497126.0,12.58,12.74,12.57,12.65,5497126.0
2018-01-22 11:30:00,12.64,12.69,12.61,12.69,1551716.0,12.64,12.69,12.61,12.69,1551716.0
2018-01-22 12:00:00,12.69,12.7,12.65,12.66,1458223.0,12.69,12.7,12.65,12.66,1458223.0
2018-01-22 12:30:00,12.65,12.68,12.65,12.67,1369508.0,12.65,12.68,12.65,12.67,1369508.0
2018-01-22 13:00:00,12.68,12.7,12.67,12.7,1146085.0,12.68,12.7,12.67,12.7,1146085.0
2018-01-22 13:30:00,12.7,12.7,12.65,12.66,919086.0,12.7,12.7,12.65,12.66,919086.0
2018-01-22 14:00:00,12.66,12.66,12.63,12.64,1066627.0,12.66,12.66,12.63,12.64,1066627.0
2018-01-22 14:30:00,12.63,12.64,12.61,12.62,828222.0,12.63,12.64,12.61,12.62,828222.0
2018-01-22 15:00:00,12.62,12.64,12.61,12.63,1199952.0,12.62,12.64,12.61,12.63,1199952.0
2018-01-22 15:30:00,12.63,12.65,12.6,12.65,3035237.0,12.63,12.65,12.6,12.65,3035237.0
2018-01-23 09:30:00,12.82,12.99,12.76,12.95,11285564.0,12.82,12.99,12.76,12.95,11285564.0
2018-01-23 10:00:00,12.95,13.0,12.92,12.92,4830420.0,12.95,13.0,12.92,12.92,4830420.0
2018-01-23 10:30:00,12.93,12.95,12.88,12.89,4203275.0,12.93,12.95,12.88,12.89,4203275.0
2018-01-23 11:00:00,12.89,12.97,12.88,12.96,1786238.0,12.89,12.97,12.88,12.96,1786238.0
2018-01-23 11:30:00,12.96,12.96,12.87,12.88,2207047.0,12.96,12.96,12.87,12.88,2207047.0
2018-01-23 12:00:00,12.88,12.94,12.87,12.92,3678347.0,12.88,12.94,12.87,12.92,3678347.0
2018-01-23 12:30:00,12.92,12.95,12.91,12.92,1442812.0,12.92,12.95,12.91,12.92,1442812.0
2018-01-23 13:00:00,12.92,12.93,12.89,12.91,1049299.0,12.92,12.93,12.89,12.91,1049299.0
2018-01-23 13:30:00,12.91,12.95,12.88,12.94,1379406.0,12.91,12.95,12.88,12.94,1379406.0
2018-01-23 14:00:00,12.94,12.95,12.88,12.89,1957487.0,12.94,12.95,12.88,12.89,1957487.0
2018-01-23 14:30:00,12.89,12.9,12.88,12.9,1093900.0,12.89,12.9,12.88,12.9,1093900.0
2018-01-23 15:00:00,12.9,12.92,12.89,12.91,1289178.0,12.9,12.92,12.89,12.91,1289178.0
2018-01-23 15:30:00,12.91,12.94,12.88,12.93,4291589.0,12.91,12.94,12.88,12.93,4291589.0
2018-01-24 09:30:00,13.02,13.05,12.83,12.96,7906890.0,13.02,13.05,12.83,12.96,7906890.0
2018-01-24 10:00:00,12.96,13.0,12.94,12.98,2516942.0,12.96,13.0,12.94,12.98,2516942.0
2018-01-24 10:30:00,12.98,13.0,12.9,12.93,2501986.0,12.98,13.0,12.9,12.93,2501986.0
2018-01-24 11:00:00,12.93,12.94,12.83,12.83,3992853.0,12.93,12.94,12.83,12.83,3992853.0
2018-01-24 11:30:00,12.83,12.85,12.66,12.76,5088278.0,12.83,12.85,12.66,12.76,5088278.0
2018-01-24 12:00:00,12.75,12.77,12.7,12.71,1799597.0,12.75,12.77,12.7,12.71,1799597.0
2018-01-24 12:30:00,12.71,12.77,12.68,12.71,2479598.0,12.71,12.77,12.68,12.71,2479598.0
2018-01-24 13:00:00,12.71,12.72,12.6,12.67,2662985.0,12.71,12.72,12.6,12.67,2662985.0
2018-01-24 13:30:00,12.67,12.8,12.66,12.74,1794313.0,12.67,12.8,12.66,12.74,1794313.0
2018-01-24 14:00:00,12.74,12.78,12.7,12.76,1413564.0,12.74,12.78,12.7,12.76,1413564.0
2018-01-24 14:30:00,12.76,12.79,12.74,12.77,1464343.0,12.76,12.79,12.74,12.77,1464343.0
2018-01-24 15:00:00,12.77,12.78,12.7,12.73,1472311.0,12.77,12.78,12.7,12.73,1472311.0
2018-01-24 15:30:00,12.73,12.76,12.7,12.7,3374780.0,12.73,12.76,12.7,12.7,3374780.0
2018-01-25 09:30:00,12.8,12.94,12.71,12.78,7260923.0,12.8,12.94,12.71,12.78,7260923.0
2018-01-25 10:00:00,12.78,12.84,12.74,12.78,2247109.0,12.78,12.84,12.74,12.78,2247109.0
2018-01-25 10:30:00,12.78,12.82,12.71,12.75,1730013.0,12.78,12.82,12.71,12.75,1730013.0
2018-01-25 11:00:00,12.75,12.78,12.71,12.76,1789200.0,12.75,12.78,12.71,12.76,1789200.0
2018-01-25 11:30:00,12.76,12.83,12.75,12.82,1390620.0,12.76,12.83,12.75,12.82,1390620.0
2018-01-25 12:00:00,12.83,12.84,12.75,12.76,1139971.0,12.83,12.84,12.75,12.76,1139971.0
2018-01-25 12:30:00,12.76,12.77,12.61,12.63,3375126.0,12.76,12.77,12.61,12.63,3375126.0
2018-01-25 13:00:00,12.62,12.69,12.59,12.61,2878291.0,12.62,12.69,12.59,12.61,2878291.0
2018-01-25 13:30:00,12.6,12.66,12.6,12.63,1760840.0,12.6,12.66,12.6,12.63,1760840.0
2018-01-25 14:00:00,12.63,12.65,12.55,12.58,2866181.0,12.63,12.65,12.55,12.58,2866181.0
2018-01-25 14:30:00,12.58,12.59,12.32,12.42,6397533.0,12.58,12.59,12.32,12.42,6397533.0
2018-01-25 15:00:00,12.42,12.46,12.37,12.44,2847087.0,12.42,12.46,12.37,12.44,2847087.0
2018-01-25 15:30:00,12.44,12.44,12.39,12.41,3855709.0,12.44,12.44,12.39,12.41,3855709.0
2018-01-26 09:30:00,12.71,12.82,12.62,12.71,7295748.0,12.71,12.82,12.62,12.71,7295748.0
2018-01-26 10:00:00,12.71,12.83,12.71,12.82,5139717.0,12.71,12.83,12.71,12.82,5139717.0
2018-01-26 10:30:00,12.82,12.9,12.81,12.86,3591122.0,12.82,12.9,12.81,12.86,3591122.0
2018-01-26 11:00:00,12.86,12.92,12.85,12.88,3661928.0,12.86,12.92,12.85,12.88,3661928.0
2018-01-26 11:30:00,12.88,12.89,12.77,12.84,3203836.0,12.88,12.89,12.77,12.84,3203836.0
2018-01-26 12:00:00,12.85,12.89,12.84,12.88,2202069.0,12.85,12.89,12.84,12.88,2202069.0
2018-01-26 12:30:00,12.88,12.91,12.87,12.88,2008715.0,12.88,12.91,12.87,12.88,2008715.0
2018-01-26 13:00:00,12.89,12.92,12.88,12.91,1595469.0,12.89,12.92,12.88,12.91,1595469.0
2018-01-26 13:30:00,12.91,12.91,12.84,12.86,1842251.0,12.91,12.91,12.84,12.86,1842251.0
2018-01-26 14:00:00,12.87,12.89,12.83,12.85,1365775.0,12.87,12.89,12.83,12.85,1365775.0
2018-01-26 14:30:00,12.84,12.86,12.83,12.84,1219991.0,12.84,12.86,12.83,12.84,1219991.0
2018-01-26 15:00:00,12.85,12.9,12.83,12.89,1855152.0,12.85,12.9,12.83,12.89,1855152.0
2018-01-26 15:30:00,12.9,12.95,12.88,12.93,5661271.0,12.9,12.95,12.88,12.93,5661271.0
2018-01-29 09:30:00,13.13,13.45,13.1,13.45,14045042.0,13.13,13.45,13.1,13.45,14045042.0
2018-01-29 10:00:00,13.45,13.47,13.29,13.34,7780298.0,13.45,13.47,13.29,13.34,7780298.0
2018-01-29 10:30:00,13.33,13.34,13.11,13.13,8249641.0,13.33,13.34,13.11,13.13,8249641.0
2018-01-29 11:00:00,13.13,13.2,13.05,13.15,4957492.0,13.13,13.2,13.05,13.15,4957492.0
2018-01-29 11:30:00,13.16,13.26,13.13,13.26,3075887.0,13.16,13.26,13.13,13.26,3075887.0
2018-01-29 12:00:00,13.26,13.35,13.25,13.34,3752672.0,13.26,13.35,13.25,13.34,3752672.0
2018-01-29 12:30:00,13.34,13.36,13.26,13.32,2433326.0,13.34,13.36,13.26,13.32,2433326.0
2018-01-29 13:00:00,13.32,13.33,13.26,13.28,1798103.0,13.32,13.33,13.26,13.28,1798103.0
2018-01-29 13:30:00,13.28,13.29,13.2,13.24,2379743.0,13.28,13.29,13.2,13.24,2379743.0
2018-01-29 14:00:00,13.25,13.28,13.23,13.26,1973854.0,13.25,13.28,13.23,13.26,1973854.0
2018-01-29 14:30:00,13.26,13.27,13.21,13.23,2497638.0,13.26,13.27,13.21,13.23,2497638.0
2018-01-29 15:00:00,13.24,13.24,13.21,13.24,2290654.0,13.24,13.24,13.21,13.24,2290654.0
2018-01-29 15:30:00,13.24,13.33,13.23,13.33,7091823.0,13.24,13.33,13.23,13.33,7091823.0
2018-01-30 09:30:00,13.12,13.27,12.9,13.11,9423270.0,13.12,13.27,12.9,13.11,9423270.0
2018-01-30 10:00:00,13.1,13.24,13.07,13.24,6341077.0,13.1,13.24,13.07,13.24,6341077.0
2018-01-30 10:30:00,13.24,13.25,13.08,13.13,4710191.0,13.24,13.25,13.08,13.13,4710191.0
2018-01-30 11:00:00,13.13,13.17,13.02,13.06,3139512.0,13.13,13.17,13.02,13.06,3139512.0
2018-01-30 11:30:00,13.05,13.09,12.98,12.98,3342251.0,13.05,13.09,12.98,12.98,3342251.0
2018-01-30 12:00:00,12.98,13.01,12.91,12.92,3686761.0,12.98,13.01,12.91,12.92,3686761.0
2018-01-30 12:30:00,12.92,12.98,12.89,12.93,3438826.0,12.92,12.98,12.89,12.93,3438826.0
2018-01-30 13:00:00,12.93,12.93,12.69,12.8,5900757.0,12.93,12.93,12.69,12.8,5900757.0
2018-01-30 13:30:00,12.8,12.99,12.79,12.97,3937759.0,12.8,12.99,12.79,12.97,3937759.0
2018-01-30 14:00:00,12.97,12.98,12.86,12.88,2563208.0,12.97,12.98,12.86,12.88,2563208.0
2018-01-30 14:30:00,12.88,12.88,12.8,12.83,2878221.0,12.88,12.88,12.8,12.83,2878221.0
2018-01-30 15:00:00,12.82,12.97,12.81,12.92,4114495.0,12.82,12.97,12.81,12.92,4114495.0
2018-01-30 15:30:00,12.92,13.0,12.84,12.87,9918328.0,12.92,13.0,12.84,12.87,9918328.0
2018-01-31 09:30:00,13.24,13.67,13.15,13.63,33598347.0,13.24,13.67,13.15,13.63,33598347.0
2018-01-31 10:00:00,13.63,13.69,13.38,13.42,15407329.0,13.63,13.69,13.38,13.42,15407329.0
2018-01-31 10:30:00,13.42,13.58,13.4,13.54,9054374.0,13.42,13.58,13.4,13.54,9054374.0
2018-01-31 11:00:00,13.54,13.56,13.41,13.47,5785211.0,13.54,13.56,13.41,13.47,5785211.0
2018-01-31 11:30:00,13.46,13.56,13.45,13.53,5376005.0,13.46,13.56,13.45,13.53,5376005.0
2018-01-31 12:00:00,13.52,13.64,13.46,13.63,8080091.0,13.52,13.64,13.46,13.63,8080091.0
2018-01-31 12:30:00,13.63,13.65,13.54,13.63,4724054.0,13.63,13.65,13.54,13.63,4724054.0
2018-01-31 13:00:00,13.63,13.66,13.6,13.63,3901972.0,13.63,13.66,13.6,13.63,3901972.0
2018-01-31 13:30:00,13.63,13.75,13.59,13.72,7266318.0,13.63,13.75,13.59,13.72,7266318.0
2018-01-31 14:00:00,13.72,13.85,13.71,13.76,9619673.0,13.72,13.85,13.71,13.76,9619673.0
2018-01-31 14:30:00,13.77,13.78,13.65,13.68,7411082.0,13.77,13.78,13.65,13.68,7411082.0
2018-01-31 15:00:00,13.68,13.68,13.56,13.66,6478275.0,13.68,13.68,13.56,13.66,6478275.0
2018-01-31 15:30:00,13.66,13.75,13.64,13.74,11121382.0,13.66,13.75,13.64,13.74,11121382.0
2018-02-01 09:30:00,13.59,13.74,13.41,13.62,13372199.0,13.59,13.74,13.41,13.62,13372199.0
2018-02-01 10:00:00,13.63,13.78,13.57,13.67,6450804.0,13.63,13.78,13.57,13.67,6450804.0
2018-02-01 10:30:00,13.67,13.84,13.66,13.74,4787778.0,13.67,13.84,13.66,13.74,4787778.0
2018-02-01 11:00:00,13.74,13.77,13.65,13.65,3553793.0,13.74,13.77,13.65,13.65,3553793.0
2018-02-01 11:30:00,13.66,13.75,13.63,13.67,3051225.0,13.66,13.75,13.63,13.67,3051225.0
2018-02-01 12:00:00,13.67,13.68,13.48,13.51,4187620.0,13.67,13.68,13.48,13.51,4187620.0
2018-02-01 12:30:00,13.51,13.55,13.49,13.54,1957072.0,13.51,13.55,13.49,13.54,1957072.0
2018-02-01 13:00:00,13.53,13.6,13.53,13.56,1492812.0,13.53,13.6,13.53,13.56,1492812.0
2018-02-01 13:30:00,13.56,13.57,13.41,13.5,3934008.0,13.56,13.57,13.41,13.5,3934008.0
2018-02-01 14:00:00,13.49,13.5,13.36,13.45,2962732.0,13.49,13.5,13.36,13.45,2962732.0
2018-02-01 14:30:00,13.46,13.48,13.37,13.4,2125711.0,13.46,13.48,13.37,13.4,2125711.0
2018-02-01 15:00:00,13.4,13.4,13.31,13.32,3347521.0,13.4,13.4,13.31,13.32,3347521.0
2018-02-01 15:30:00,13.31,13.32,13.21,13.25,9351357.0,13.31,13.32,13.21,13.25,9351357.0
2018-02-02 09:30:00,13.05,13.06,12.69,12.7,15546936.0,13.05,13.06,12.69,12.7,15546936.0
2018-02-02 10:00:00,12.71,12.71,12.45,12.58,12173427.0,12.71,12.71,12.45,12.58,12173427.0
2018-02-02 10:30:00,12.58,12.69,12.53,12.63,5436435.0,12.58,12.69,12.53,12.63,5436435.0
2018-02-02 11:00:00,12.63,12.74,12.6,12.71,4443385.0,12.63,12.74,12.6,12.71,4443385.0
2018-02-02 11:30:00,12.72,12.75,12.67,12.71,3107028.0,12.72,12.75,12.67,12.71,3107028.0
2018-02-02 12:00:00,12.71,12.82,12.67,12.82,2570022.0,12.71,12.82,12.67,12.82,2570022.0
2018-02-02 12:30:00,12.82,12.82,12.73,12.74,2456567.0,12.82,12.82,12.73,12.74,2456567.0
2018-02-02 13:00:00,12.74,12.77,12.68,12.71,2215626.0,12.74,12.77,12.68,12.71,2215626.0
2018-02-02 13:30:00,12.72,12.76,12.69,12.71,1875849.0,12.72,12.76,12.69,12.71,1875849.0
2018-02-02 14:00:00,12.7,12.71,12.52,12.54,3796422.0,12.7,12.71,12.52,12.54,3796422.0
2018-02-02 14:30:00,12.53,12.6,12.51,12.53,4283020.0,12.53,12.6,12.51,12.53,4283020.0
2018-02-02 15:00:00,12.53,12.56,12.47,12.53,4165606.0,12.53,12.56,12.47,12.53,4165606.0
2018-02-02 15:30:00,12.54,12.55,12.43,12.45,10638682.0,12.54,12.55,12.43,12.45,10638682.0
2018-02-05 09:30:00,12.05,12.17,11.83,11.95,17260846.0,12.05,12.17,11.83,11.95,17260846.0
2018-02-05 10:00:00,11.95,12.18,11.91,12.09,11845644.0,11.95,12.18,11.91,12.09,11845644.0
2018-02-05 10:30:00,12.09,12.1,11.88,11.89,7167841.0,12.09,12.1,11.88,11.89,7167841.0
2018-02-05 11:00:00,11.9,11.97,11.85,11.87,4931350.0,11.9,11.97,11.85,11.87,4931350.0
2018-02-05 11:30:00,11.86,11.88,11.65,11.76,9570167.0,11.86,11.88,11.65,11.76,9570167.0
2018-02-05 12:00:00,11.76,11.81,11.71,11.77,4321447.0,11.76,11.81,11.71,11.77,4321447.0
2018-02-05 12:30:00,11.77,11.86,11.76,11.81,2654645.0,11.77,11.86,11.76,11.81,2654645.0
2018-02-05 13:00:00,11.81,11.83,11.62,11.66,5617312.0,11.81,11.83,11.62,11.66,5617312.0
2018-02-05 13:30:00,11.66,11.82,11.64,11.81,3841282.0,11.66,11.82,11.64,11.81,3841282.0
2018-02-05 14:00:00,11.81,11.83,11.66,11.69,3974708.0,11.81,11.83,11.66,11.69,3974708.0
2018-02-05 14:30:00,11.68,11.69,11.47,11.49,7067390.0,11.68,11.69,11.47,11.49,7067390.0
2018-02-05 15:00:00,11.48,11.67,10.93,11.65,15910756.0,11.48,11.67,10.93,11.65,15910756.0
2018-02-05 15:30:00,11.66,11.67,11.31,11.57,14983346.0,11.66,11.67,11.31,11.57,14983346.0
2018-02-06 09:30:00,11.08,11.74,11.0,11.56,18748024.0,11.08,11.74,11.0,11.56,18748024.0
2018-02-06 10:00:00,11.57,11.63,11.28,11.34,10544336.0,11.57,11.63,11.28,11.34,10544336.0
2018-02-06 10:30:00,11.34,11.58,11.22,11.36,9355425.0,11.34,11.58,11.22,11.36,9355425.0
2018-02-06 11:00:00,11.36,11.53,11.31,11.43,3892549.0,11.36,11.53,11.31,11.43,3892549.0
2018-02-06 11:30:00,11.43,11.43,11.33,11.36,3072560.0,11.43,11.43,11.33,11.36,3072560.0
2018-02-06 12:00:00,11.35,11.49,11.34,11.49,3075063.0,11.35,11.49,11.34,11.49,3075063.0
2018-02-06 12:30:00,11.48,11.54,11.4,11.47,3305355.0,11.48,11.54,11.4,11.47,3305355.0
2018-02-06 13:00:00,11.47,11.47,11.33,11.35,2440976.0,11.47,11.47,11.33,11.35,2440976.0
2018-02-06 13:30:00,11.35,11.35,11.23,11.25,3684982.0,11.35,11.35,11.23,11.25,3684982.0
2018-02-06 14:00:00,11.24,11.38,11.23,11.26,2685973.0,11.24,11.38,11.23,11.26,2685973.0
2018-02-06 14:30:00,11.26,11.49,11.24,11.49,3510970.0,11.26,11.49,11.24,11.49,3510970.0
2018-02-06 15:00:00,11.48,11.66,11.47,11.6,6796512.0,11.48,11.66,11.47,11.6,6796512.0
2018-02-06 15:30:00,11.6,11.68,11.53,11.65,9080250.0,11.6,11.68,11.53,11.65,9080250.0
2018-02-07 09:30:00,11.71,11.9,11.53,11.63,10944727.0,11.71,11.9,11.53,11.63,10944727.0
2018-02-07 10:00:00,11.62,11.76,11.58,11.69,5325734.0,11.62,11.76,11.58,11.69,5325734.0
2018-02-07 10:30:00,11.69,11.79,11.62,11.73,3862821.0,11.69,11.79,11.62,11.73,3862821.0
2018-02-07 11:00:00,11.74,11.86,11.71,11.79,4207031.0,11.74,11.86,11.71,11.79,4207031.0
2018-02-07 11:30:00,11.79,11.85,11.72,11.82,3480813.0,11.79,11.85,11.72,11.82,3480813.0
2018-02-07 12:00:00,11.82,11.83,11.75,11.76,1932095.0,11.82,11.83,11.75,11.76,1932095.0
2018-02-07 12:30:00,11.77,11.78,11.67,11.7,2725126.0,11.77,11.78,11.67,11.7,2725126.0
2018-02-07 13:00:00,11.7,11.73,11.55,11.63,4467200.0,11.7,11.73,11.55,11.63,4467200.0
2018-02-07 13:30:00,11.63,11.74,11.62,11.74,2542947.0,11.63,11.74,11.62,11.74,2542947.0
2018-02-07 14:00:00,11.74,11.79,11.67,11.79,2082383.0,11.74,11.79,11.67,11.79,2082383.0
2018-02-07 14:30:00,11.78,11.8,11.65,11.71,2550118.0,11.78,11.8,11.65,11.71,2550118.0
2018-02-07 15:00:00,11.7,11.78,11.7,11.77,2356970.0,11.7,11.78,11.7,11.77,2356970.0
2018-02-07 15:30:00,11.76,11.79,11.6,11.61,5225230.0,11.76,11.79,11.6,11.61,5225230.0
2018-02-08 09:30:00,11.72,11.85,11.51,11.59,6635379.0,11.72,11.85,11.51,11.59,6635379.0
2018-02-08 10:00:00,11.6,11.7,11.57,11.65,3257467.0,11.6,11.7,11.57,11.65,3257467.0
2018-02-08 10:30:00,11.65,11.67,11.43,11.5,3671120.0,11.65,11.67,11.43,11.5,3671120.0
2018-02-08 11:00:00,11.51,11.6,11.26,11.35,4905457.0,11.51,11.6,11.26,11.35,4905457.0
2018-02-08 11:30:00,11.35,11.51,11.33,11.45,3149714.0,11.35,11.51,11.33,11.45,3149714.0
2018-02-08 12:00:00,11.46,11.5,11.29,11.4,2878817.0,11.46,11.5,11.29,11.4,2878817.0
2018-02-08 12:30:00,11.4,11.42,11.26,11.32,2681322.0,11.4,11.42,11.26,11.32,2681322.0
2018-02-08 13:00:00,11.32,11.42,11.26,11.35,3881206.0,11.32,11.42,11.26,11.35,3881206.0
2018-02-08 13:30:00,11.35,11.53,11.33,11.5,3292722.0,11.35,11.53,11.33,11.5,3292722.0
2018-02-08 14:00:00,11.49,11.51,11.4,11.41,2312028.0,11.49,11.51,11.4,11.41,2312028.0
2018-02-08 14:30:00,11.42,11.49,11.36,11.4,2142390.0,11.42,11.49,11.36,11.4,2142390.0
2018-02-08 15:00:00,11.41,11.47,11.33,11.4,3305825.0,11.41,11.47,11.33,11.4,3305825.0
2018-02-08 15:30:00,11.39,11.41,11.21,11.21,7489296.0,11.39,11.41,11.21,11.21,7489296.0
2018-02-09 09:30:00,11.49,11.57,11.28,11.42,9178419.0,11.49,11.57,11.28,11.42,9178419.0
2018-02-09 10:00:00,11.42,11.49,11.35,11.39,3826244.0,11.42,11.49,11.35,11.39,3826244.0
2018-02-09 10:30:00,11.38,11.45,11.07,11.17,6483356.0,11.38,11.45,11.07,11.17,6483356.0
2018-02-09 11:00:00,11.18,11.29,11.09,11.16,3894315.0,11.18,11.29,11.09,11.16,3894315.0
2018-02-09 11:30:00,11.16,11.21,10.9,10.91,6161196.0,11.16,11.21,10.9,10.91,6161196.0
2018-02-09 12:00:00,10.91,11.0,10.8,10.81,7134973.0,10.91,11.0,10.8,10.81,7134973.0
2018-02-09 12:30:00,10.81,10.88,10.63,10.86,7259674.0,10.81,10.88,10.63,10.86,7259674.0
2018-02-09 13:00:00,10.86,10.86,10.68,10.69,4345502.0,10.86,10.86,10.68,10.69,4345502.0
2018-02-09 13:30:00,10.69,10.96,10.66,10.87,4976275.0,10.69,10.96,10.66,10.87,4976275.0
2018-02-09 14:00:00,10.87,11.26,10.86,11.09,8266302.0,10.87,11.26,10.86,11.09,8266302.0
2018-02-09 14:30:00,11.09,11.2,11.03,11.11,4316885.0,11.09,11.2,11.03,11.11,4316885.0
2018-02-09 15:00:00,11.11,11.23,11.0,11.17,5630912.0,11.11,11.23,11.0,11.17,5630912.0
2018-02-09 15:30:00,11.17,11.4,11.14,11.31,9691868.0,11.17,11.4,11.14,11.31,9691868.0
2018-02-12 09:30:00,11.47,11.73,11.43,11.69,11730290.0,11.47,11.73,11.43,11.69,11730290.0
2018-02-12 10:00:00,11.69,11.79,11.52,11.58,7559587.0,11.69,11.79,11.52,11.58,7559587.0
2018-02-12 10:30:00,11.58,11.68,11.51,11.62,4745229.0,11.58,11.68,11.51,11.62,4745229.0
2018-02-12 11:00:00,11.62,11.66,11.51,11.53,4238748.0,11.62,11.66,11.51,11.53,4238748.0
2018-02-12 11:30:00,11.52,11.64,11.49,11.63,3476846.0,11.52,11.64,11.49,11.63,3476846.0
2018-02-12 12:00:00,11.62,11.68,11.57,11.62,2158748.0,11.62,11.68,11.57,11.62,2158748.0
2018-02-12 12:30:00,11.62,11.65,11.56,11.62,1730171.0,11.62,11.65,11.56,11.62,1730171.0
2018-02-12 13:00:00,11.62,11.67,11.59,11.65,2712985.0,11.62,11.67,11.59,11.65,2712985.0
2018-02-12 13:30:00,11.65,11.7,11.61,11.68,2207598.0,11.65,11.7,11.61,11.68,2207598.0
2018-02-12 14:00:00,11.68,11.74,11.64,11.73,2506385.0,11.68,11.74,11.64,11.73,2506385.0
2018-02-12 14:30:00,11.73,11.75,11.66,11.69,2428123.0,11.73,11.75,11.66,11.69,2428123.0
2018-02-12 15:00:00,11.69,11.8,11.68,11.74,3679644.0,11.69,11.8,11.68,11.74,3679644.0
2018-02-12 15:30:00,11.74,11.75,11.63,11.69,6749838.0,11.74,11.75,11.63,11.69,6749838.0
2018-02-13 09:30:00,11.6,11.68,11.53,11.66,5153865.0,11.6,11.68,11.53,11.66,5153865.0
2018-02-13 10:00:00,11.67,11.8,11.63,11.74,5264863.0,11.67,11.8,11.63,11.74,5264863.0
2018-02-13 10:30:00,11.74,11.76,11.67,11.71,2602201.0,11.74,11.76,11.67,11.71,2602201.0
2018-02-13 11:00:00,11.71,11.75,11.68,11.7,1537765.0,11.71,11.75,11.68,11.7,1537765.0
2018-02-13 11:30:00,11.69,11.73,11.66,11.72,1737804.0,11.69,11.73,11.66,11.72,1737804.0
2018-02-13 12:00:00,11.73,11.74,11.68,11.7,1025882.0,11.73,11.74,11.68,11.7,1025882.0
2018-02-13 12:30:00,11.69,11.7,11.64,11.68,1276144.0,11.69,11.7,11.64,11.68,1276144.0
2018-02-13 13:00:00,11.68,11.76,11.67,11.74,1688950.0,11.68,11.76,11.67,11.74,1688950.0
2018-02-13 13:30:00,11.73,11.78,11.73,11.77,1084149.0,11.73,11.78,11.73,11.77,1084149.0
2018-02-13 14:00:00,11.76,11.82,11.75,11.77,2004109.0,11.76,11.82,11.75,11.77,2004109.0
2018-02-13 14:30:00,11.77,11.79,11.73,11.79,1417421.0,11.77,11.79,11.73,11.79,1417421.0
2018-02-13 15:00:00,11.79,11.8,11.74,11.79,1399985.0,11.79,11.8,11.74,11.79,1399985.0
2018-02-13 15:30:00,11.79,11.8,11.75,11.79,3659757.0,11.79,11.8,11.75,11.79,3659757.0
2018-02-14 09:30:00,11.72,11.89,11.63,11.8,6811603.0,11.72,11.89,11.63,11.8,6811603.0
2018-02-14 10:00:00,11.81,12.07,11.79,11.99,7100345.0,11.81,12.07,11.79,11.99,7100345.0
2018-02-14 10:30:00,11.98,12.06,11.94,11.99,3661882.0,11.98,12.06,11.94,11.99,3661882.0
2018-02-14 11:00:00,11.99,12.01,11.93,11.99,1812977.0,11.99,12.01,11.93,11.99,1812977.0
2018-02-14 11:30:00,11.99,12.04,11.96,11.99,1967724.0,11.99,12.04,11.96,11.99,1967724.0
2018-02-14 12:00:00,11.99,12.07,11.98,12.04,1950789.0,11.99,12.07,11.98,12.04,1950789.0
2018-02-14 12:30:00,12.05,12.07,12.0,12.05,2161914.0,12.05,12.07,12.0,12.05,2161914.0
2018-02-14 13:00:00,12.05,12.2,12.04,12.15,4230941.0,12.05,12.2,12.04,12.15,4230941.0
2018-02-14 13:30:00,12.15,12.25,12.13,12.23,2935791.0,12.15,12.25,12.13,12.23,2935791.0
2018-02-14 14:00:00,12.23,12.31,12.2,12.2,4034814.0,12.23,12.31,12.2,12.2,4034814.0
2018-02-14 14:30:00,12.2,12.27,12.17,12.23,2479047.0,12.2,12.27,12.17,12.23,2479047.0
2018-02-14 15:00:00,12.23,12.26,12.19,12.23,2871272.0,12.23,12.26,12.19,12.23,2871272.0
2018-02-14 15:30:00,12.24,12.27,12.19,12.2,6331653.0,12.24,12.27,12.19,12.2,6331653.0
2018-02-15 09:30:00,12.4,12.63,12.23,12.58,9445887.0,12.4,12.63,12.23,12.58,9445887.0
2018-02-15 10:00:00,12.58,12.58,12.44,12.47,5180831.0,12.58,12.58,12.44,12.47,5180831.0
2018-02-15 10:30:00,12.47,12.48,12.16,12.16,6882824.0,12.47,12.48,12.16,12.16,6882824.0
2018-02-15 11:00:00,12.16,12.35,12.07,12.31,5248899.0,12.16,12.35,12.07,12.31,5248899.0
2018-02-15 11:30:00,12.3,12.33,12.23,12.27,2732961.0,12.3,12.33,12.23,12.27,2732961.0
2018-02-15 12:00:00,12.27,12.31,12.19,12.21,1974739.0,12.27,12.31,12.19,12.21,1974739.0
2018-02-15 12:30:00,12.21,12.25,12.21,12.24,1326962.0,12.21,12.25,12.21,12.24,1326962.0
2018-02-15 13:00:00,12.24,12.28,12.21,12.21,1687664.0,12.24,12.28,12.21,12.21,1687664.0
2018-02-15 13:30:00,12.21,12.22,12.09,12.13,3619082.0,12.21,12.22,12.09,12.13,3619082.0
2018-02-15 14:00:00,12.13,12.16,12.09,12.15,2491370.0,12.13,12.16,12.09,12.15,2491370.0
2018-02-15 14:30:00,12.15,12.18,12.09,12.13,2936131.0,12.15,12.18,12.09,12.13,2936131.0
2018-02-15 15:00:00,12.13,12.15,12.09,12.11,2248202.0,12.13,12.15,12.09,12.11,2248202.0
2018-02-15 15:30:00,12.11,12.19,12.08,12.19,5370801.0,12.11,12.19,12.08,12.19,5370801.0
2018-02-16 09:30:00,12.11,12.23,12.02,12.13,6390647.0,12.11,12.23,12.02,12.13,6390647.0
2018-02-16 10:00:00,12.13,12.15,12.06,12.14,2862684.0,12.13,12.15,12.06,12.14,2862684.0
2018-02-16 10:30:00,12.14,12.15,12.09,12.11,2081350.0,12.14,12.15,12.09,12.11,2081350.0
2018-02-16 11:00:00,12.1,12.12,12.03,12.03,2911060.0,12.1,12.12,12.03,12.03,2911060.0
2018-02-16 11:30:00,12.03,12.08,11.98,12.04,3953286.0,12.03,12.08,11.98,12.04,3953286.0
2018-02-16 12:00:00,12.04,12.07,11.97,11.99,2789399.0,12.04,12.07,11.97,11.99,2789399.0
2018-02-16 12:30:00,11.99,12.03,11.89,11.91,3190248.0,11.99,12.03,11.89,11.91,3190248.0
2018-02-16 13:00:00,11.91,11.95,11.85,11.91,3334669.0,11.91,11.95,11.85,11.91,3334669.0
2018-02-16 13:30:00,11.9,11.95,11.85,11.94,2336392.0,11.9,11.95,11.85,11.94,2336392.0
2018-02-16 14:00:00,11.94,11.95,11.83,11.87,3125768.0,11.94,11.95,11.83,11.87,3125768.0
2018-02-16 14:30:00,11.88,11.93,11.84,11.92,2657399.0,11.88,11.93,11.84,11.92,2657399.0
2018-02-16 15:00:00,11.92,11.92,11.85,11.88,2548452.0,11.92,11.92,11.85,11.88,2548452.0
2018-02-16 15:30:00,11.88,11.89,11.82,11.83,5382745.0,11.88,11.89,11.82,11.83,5382745.0
2018-02-20 09:30:00,11.72,12.14,11.71,12.05,11156720.0,11.72,12.14,11.71,12.05,11156720.0
2018-02-20 10:00:00,12.05,12.12,12.01,12.03,3940951.0,12.05,12.12,12.01,12.03,3940951.0
2018-02-20 10:30:00,12.04,12.05,11.93,12.01,3120852.0,12.04,12.05,11.93,12.01,3120852.0
2018-02-20 11:00:00,12.01,12.17,11.98,12.13,4368657.0,12.01,12.17,11.98,12.13,4368657.0
2018-02-20 11:30:00,12.14,12.19,12.1,12.17,2736882.0,12.14,12.19,12.1,12.17,2736882.0
2018-02-20 12:00:00,12.18,12.18,12.12,12.12,1603721.0,12.18,12.18,12.12,12.12,1603721.0
2018-02-20 12:30:00,12.13,12.16,12.09,12.14,1611513.0,12.13,12.16,12.09,12.14,1611513.0
2018-02-20 13:00:00,12.15,12.15,12.06,12.08,1601632.0,12.15,12.15,12.06,12.08,1601632.0
2018-02-20 13:30:00,12.08,12.13,12.05,12.11,1231148.0,12.08,12.13,12.05,12.11,1231148.0
2018-02-20 14:00:00,12.11,12.14,12.08,12.08,1766990.0,12.11,12.14,12.08,12.08,1766990.0
2018-02-20 14:30:00,12.09,12.12,12.0,12.02,2549928.0,12.09,12.12,12.0,12.02,2549928.0
2018-02-20 15:00:00,12.02,12.04,11.92,12.01,3627913.0,12.02,12.04,11.92,12.01,3627913.0
2018-02-20 15:30:00,12.01,12.07,11.99,12.03,4906051.0,12.01,12.07,11.99,12.03,4906051.0
2018-02-21 09:30:00,12.12,12.12,11.83,11.87,7286838.0,12.12,12.12,11.83,11.87,7286838.0
2018-02-21 10:00:00,11.86,11.94,11.82,11.9,4267303.0,11.86,11.94,11.82,11.9,4267303.0
2018-02-21 10:30:00,11.9,11.96,11.87,11.93,2312372.0,11.9,11.96,11.87,11.93,2312372.0
2018-02-21 11:00:00,11.93,11.98,11.9,11.96,2185439.0,11.93,11.98,11.9,11.96,2185439.0
2018-02-21 11:30:00,11.96,12.0,11.9,11.92,1980232.0,11.96,12.0,11.9,11.92,1980232.0
2018-02-21 12:00:00,11.91,11.94,11.85,11.93,1657526.0,11.91,11.94,11.85,11.93,1657526.0
2018-02-21 12:30:00,11.92,11.96,11.9,11.96,1040851.0,11.92,11.96,11.9,11.96,1040851.0
2018-02-21 13:00:00,11.96,12.02,11.95,12.02,1493240.0,11.96,12.02,11.95,12.02,1493240.0
2018-02-21 13:30:00,12.01,12.03,11.93,11.96,1658027.0,12.01,12.03,11.93,11.96,1658027.0
2018-02-21 14:00:00,11.95,12.05,11.93,11.99,2058540.0,11.95,12.05,11.93,11.99,2058540.0
2018-02-21 14:30:00,11.99,12.02,11.95,11.99,1311435.0,11.99,12.02,11.95,11.99,1311435.0
2018-02-21 15:00:00,11.98,11.98,11.87,11.9,2845272.0,11.98,11.98,11.87,11.9,2845272.0
2018-02-21 15:30:00,11.9,11.93,11.72,11.73,7822422.0,11.9,11.93,11.72,11.73,7822422.0
2018-02-22 09:30:00,11.82,11.86,11.63,11.82,7410066.0,11.82,11.86,11.63,11.82,7410066.0
2018-02-22 10:00:00,11.82,11.97,11.79,11.93,4652025.0,11.82,11.97,11.79,11.93,4652025.0
2018-02-22 10:30:00,11.94,11.98,11.88,11.9,3373096.0,11.94,11.98,11.88,11.9,3373096.0
2018-02-22 11:00:00,11.91,12.0,11.9,11.98,2667586.0,11.91,12.0,11.9,11.98,2667586.0
2018-02-22 11:30:00,11.98,11.99,11.9,11.96,1658389.0,11.98,11.99,11.9,11.96,1658389.0
2018-02-22 12:00:00,11.96,11.99,11.9,11.92,1509624.0,11.96,11.99,11.9,11.92,1509624.0
2018-02-22 12:30:00,11.92,11.93,11.84,11.86,2093743.0,11.92,11.93,11.84,11.86,2093743.0
2018-02-22 13:00:00,11.86,11.88,11.82,11.84,1654060.0,11.86,11.88,11.82,11.84,1654060.0
2018-02-22 13:30:00,11.84,11.87,11.77,11.85,1959660.0,11.84,11.87,11.77,11.85,1959660.0
2018-02-22 14:00:00,11.84,11.87,11.79,11.84,1810974.0,11.84,11.87,11.79,11.84,1810974.0
2018-02-22 14:30:00,11.84,11.85,11.76,11.78,1345545.0,11.84,11.85,11.76,11.78,1345545.0
2018-02-22 15:00:00,11.78,11.82,11.75,11.8,1462697.0,11.78,11.82,11.75,11.8,1462697.0
2018-02-22 15:30:00,11.8,11.84,11.76,11.84,3488728.0,11.8,11.84,11.76,11.84,3488728.0
2018-02-23 09:30:00,11.96,12.16,11.94,12.15,8525725.0,11.96,12.16,11.94,12.15,8525725.0
2018-02-23 10:00:00,12.15,12.15,12.05,12.09,3057137.0,12.15,12.15,12.05,12.09,3057137.0
2018-02-23 10:30:00,12.09,12.15,12.08,12.11,2628622.0,12.09,12.15,12.08,12.11,2628622.0
2018-02-23 11:00:00,12.11,12.14,12.1,12.11,1660192.0,12.11,12.14,12.1,12.11,1660192.0
2018-02-23 11:30:00,12.11,12.12,12.05,12.07,1439241.0,12.11,12.12,12.05,12.07,1439241.0
2018-02-23 12:00:00,12.07,12.09,12.05,12.06,1155710.0,12.07,12.09,12.05,12.06,1155710.0
2018-02-23 12:30:00,12.07,12.07,12.01,12.04,1418831.0,12.07,12.07,12.01,12.04,1418831.0
2018-02-23 13:00:00,12.04,12.07,12.02,12.07,1112753.0,12.04,12.07,12.02,12.07,1112753.0
2018-02-23 13:30:00,12.07,12.07,11.99,12.02,1344284.0,12.07,12.07,11.99,12.02,1344284.0
2018-02-23 14:00:00,12.02,12.03,12.0,12.02,959788.0,12.02,12.03,12.0,12.02,959788.0
2018-02-23 14:30:00,12.02,12.05,12.0,12.04,1530144.0,12.02,12.05,12.0,12.04,1530144.0
2018-02-23 15:00:00,12.04,12.1,12.03,12.07,1579384.0,12.04,12.1,12.03,12.07,1579384.0
2018-02-23 15:30:00,12.07,12.09,12.04,12.08,4082295.0,12.07,12.09,12.04,12.08,4082295.0
2018-02-26 09:30:00,12.14,12.28,12.13,12.19,4819713.0,12.14,12.28,12.13,12.19,4819713.0
2018-02-26 10:00:00,12.19,12.24,12.09,12.12,3633545.0,12.19,12.24,12.09,12.12,3633545.0
2018-02-26 10:30:00,12.12,12.13,12.05,12.13,1985532.0,12.12,12.13,12.05,12.13,1985532.0
2018-02-26 11:00:00,12.13,12.13,12.06,12.08,1474774.0,12.13,12.13,12.06,12.08,1474774.0
2018-02-26 11:30:00,12.07,12.15,12.06,12.15,1486297.0,12.07,12.15,12.06,12.15,1486297.0
2018-02-26 12:00:00,12.15,12.19,12.14,12.18,1499219.0,12.15,12.19,12.14,12.18,1499219.0
2018-02-26 12:30:00,12.19,12.23,12.15,12.23,1897622.0,12.19,12.23,12.15,12.23,1897622.0
2018-02-26 13:00:00,12.23,12.25,12.2,12.22,1650882.0,12.23,12.25,12.2,12.22,1650882.0
2018-02-26 13:30:00,12.22,12.23,12.16,12.22,2086238.0,12.22,12.23,12.16,12.22,2086238.0
2018-02-26 14:00:00,12.22,12.3,12.21,12.3,3145139.0,12.22,12.3,12.21,12.3,3145139.0
2018-02-26 14:30:00,12.29,12.33,12.28,12.33,3459660.0,12.29,12.33,12.28,12.33,3459660.0
2018-02-26 15:00:00,12.33,12.4,12.32,12.4,3309965.0,12.33,12.4,12.32,12.4,3309965.0
2018-02-26 15:30:00,12.39,12.43,12.38,12.42,5566974.0,12.39,12.43,12.38,12.42,5566974.0
2018-02-27 09:30:00,12.43,12.82,12.39,12.66,11833883.0,12.43,12.82,12.39,12.66,11833883.0
2018-02-27 10:00:00,12.66,12.88,12.65,12.87,7461983.0,12.66,12.88,12.65,12.87,7461983.0
2018-02-27 10:30:00,12.87,12.87,12.66,12.73,5833159.0,12.87,12.87,12.66,12.73,5833159.0
2018-02-27 11:00:00,12.73,12.81,12.69,12.7,3286721.0,12.73,12.81,12.69,12.7,3286721.0
2018-02-27 11:30:00,12.71,12.76,12.67,12.68,2221012.0,12.71,12.76,12.67,12.68,2221012.0
2018-02-27 12:00:00,12.68,12.8,12.65,12.7,4064378.0,12.68,12.8,12.65,12.7,4064378.0
2018-02-27 12:30:00,12.7,12.76,12.69,12.76,2198606.0,12.7,12.76,12.69,12.76,2198606.0
2018-02-27 13:00:00,12.75,12.79,12.71,12.76,1859769.0,12.75,12.79,12.71,12.76,1859769.0
2018-02-27 13:30:00,12.76,12.76,12.68,12.71,1555153.0,12.76,12.76,12.68,12.71,1555153.0
2018-02-27 14:00:00,12.72,12.73,12.65,12.68,1506837.0,12.72,12.73,12.65,12.68,1506837.0
2018-02-27 14:30:00,12.68,12.73,12.65,12.67,1327658.0,12.68,12.73,12.65,12.67,1327658.0
2018-02-27 15:00:00,12.66,12.67,12.53,12.57,2519683.0,12.66,12.67,12.53,12.57,2519683.0
2018-02-27 15:30:00,12.56,12.62,12.51,12.53,4345085.0,12.56,12.62,12.51,12.53,4345085.0
2018-02-28 09:30:00,12.66,12.73,12.34,12.42,8896951.0,12.66,12.73,12.34,12.42,8896951.0
2018-02-28 10:00:00,12.42,12.45,12.33,12.38,4311061.0,12.42,12.45,12.33,12.38,4311061.0
2018-02-28 10:30:00,12.38,12.45,12.27,12.32,3368788.0,12.38,12.45,12.27,12.32,3368788.0
2018-02-28 11:00:00,12.33,12.35,12.2,12.29,3560172.0,12.33,12.35,12.2,12.29,3560172.0
2018-02-28 11:30:00,12.29,12.31,12.17,12.24,3245023.0,12.29,12.31,12.17,12.24,3245023.0
2018-02-28 12:00:00,12.24,12.32,12.23,12.27,1407266.0,12.24,12.32,12.23,12.27,1407266.0
2018-02-28 12:30:00,12.27,12.36,12.25,12.31,1502809.0,12.27,12.36,12.25,12.31,1502809.0
2018-02-28 13:00:00,12.31,12.33,12.28,12.3,875130.0,12.31,12.33,12.28,12.3,875130.0
2018-02-28 13:30:00,12.31,12.34,12.26,12.33,1043462.0,12.31,12.34,12.26,12.33,1043462.0
2018-02-28 14:00:00,12.33,12.35,12.3,12.3,1288570.0,12.33,12.35,12.3,12.3,1288570.0
2018-02-28 14:30:00,12.31,12.31,12.21,12.22,1682307.0,12.31,12.31,12.21,12.22,1682307.0
2018-02-28 15:00:00,12.22,12.24,12.16,12.18,2150098.0,12.22,12.24,12.16,12.18,2150098.0
2018-02-28 15:30:00,12.19,12.2,12.1,12.11,5874745.0,12.19,12.2,12.1,12.11,5874745.0
2018-03-01 09:30:00,12.26,12.27,11.8,11.88,7992521.0,12.26,12.27,11.8,11.88,7992521.0
2018-03-01 10:00:00,11.87,12.01,11.82,12.01,6281966.0,11.87,12.01,11.82,12.01,6281966.0
2018-03-01 10:30:00,12.02,12.08,11.95,11.98,4831634.0,12.02,12.08,11.95,11.98,4831634.0
2018-03-01 11:00:00,11.98,12.03,11.93,11.96,2213022.0,11.98,12.03,11.93,11.96,2213022.0
2018-03-01 11:30:00,11.96,12.1,11.95,12.1,2248375.0,11.96,12.1,11.95,12.1,2248375.0
2018-03-01 12:00:00,12.1,12.12,12.01,12.05,2180417.0,12.1,12.12,12.01,12.05,2180417.0
2018-03-01 12:30:00,12.05,12.09,11.98,12.04,1614744.0,12.05,12.09,11.98,12.04,1614744.0
2018-03-01 13:00:00,12.04,12.05,11.9,11.98,3314186.0,12.04,12.05,11.9,11.98,3314186.0
2018-03-01 13:30:00,11.97,11.98,11.77,11.78,3216619.0,11.97,11.98,11.77,11.78,3216619.0
2018-03-01 14:00:00,11.78,11.82,11.66,11.82,6003767.0,11.78,11.82,11.66,11.82,6003767.0
2018-03-01 14:30:00,11.81,11.86,11.75,11.83,2810321.0,11.81,11.86,11.75,11.83,2810321.0
2018-03-01 15:00:00,11.82,11.94,11.76,11.91,3703893.0,11.82,11.94,11.76,11.91,3703893.0
2018-03-01 15:30:00,11.91,11.93,11.84,11.89,6203135.0,11.91,11.93,11.84,11.89,6203135.0
2018-03-02 09:30:00,11.67,11.84,11.43,11.51,9942789.0,11.67,11.84,11.43,11.51,9942789.0
2018-03-02 10:00:00,11.52,11.58,11.46,11.49,5006737.0,11.52,11.58,11.46,11.49,5006737.0
2018-03-02 10:30:00,11.49,11.68,11.46,11.57,5116037.0,11.49,11.68,11.46,11.57,5116037.0
2018-03-02 11:00:00,11.57,11.65,11.51,11.64,2849532.0,11.57,11.65,11.51,11.64,2849532.0
2018-03-02 11:30:00,11.64,11.79,11.6,11.77,3822728.0,11.64,11.79,11.6,11.77,3822728.0
2018-03-02 12:00:00,11.77,11.87,11.74,11.87,3381784.0,11.77,11.87,11.74,11.87,3381784.0
2018-03-02 12:30:00,11.87,11.92,11.77,11.9,2857131.0,11.87,11.92,11.77,11.9,2857131.0
2018-03-02 13:00:00,11.9,11.92,11.78,11.79,2327298.0,11.9,11.92,11.78,11.79,2327298.0
2018-03-02 13:30:00,11.79,11.86,11.75,11.83,2108900.0,11.79,11.86,11.75,11.83,2108900.0
2018-03-02 14:00:00,11.83,11.91,11.83,11.86,2743051.0,11.83,11.91,11.83,11.86,2743051.0
2018-03-02 14:30:00,11.85,11.93,11.85,11.85,2461345.0,11.85,11.93,11.85,11.85,2461345.0
2018-03-02 15:00:00,11.86,11.9,11.81,11.88,2303855.0,11.86,11.9,11.81,11.88,2303855.0
2018-03-02 15:30:00,11.88,11.91,11.8,11.81,9410616.0,11.88,11.91,11.8,11.81,9410616.0
2018-03-05 09:30:00,11.69,11.83,11.61,11.68,6163864.0,11.69,11.83,11.61,11.68,6163864.0
2018-03-05 10:00:00,11.68,11.79,11.66,11.79,2827322.0,11.68,11.79,11.66,11.79,2827322.0
2018-03-05 10:30:00,11.79,11.88,11.76,11.86,3811224.0,11.79,11.88,11.76,11.86,3811224.0
2018-03-05 11:00:00,11.86,11.93,11.84,11.91,2839807.0,11.86,11.93,11.84,11.91,2839807.0
2018-03-05 11:30:00,11.91,12.0,11.9,11.97,3007252.0,11.91,12.0,11.9,11.97,3007252.0
2018-03-05 12:00:00,11.98,12.06,11.94,11.98,4065894.0,11.98,12.06,11.94,11.98,4065894.0
2018-03-05 12:30:00,11.99,12.04,11.96,12.04,1807424.0,11.99,12.04,11.96,12.04,1807424.0
2018-03-05 13:00:00,12.03,12.05,11.98,11.99,1838754.0,12.03,12.05,11.98,11.99,1838754.0
2018-03-05 13:30:00,11.99,12.0,11.95,11.96,1839410.0,11.99,12.0,11.95,11.96,1839410.0
2018-03-05 14:00:00,11.96,11.99,11.88,11.89,2544003.0,11.96,11.99,11.88,11.89,2544003.0
2018-03-05 14:30:00,11.9,11.96,11.86,11.96,2271559.0,11.9,11.96,11.86,11.96,2271559.0
2018-03-05 15:00:00,11.95,11.97,11.87,11.89,2192826.0,11.95,11.97,11.87,11.89,2192826.0
2018-03-05 15:30:00,11.88,11.93,11.87,11.91,3600878.0,11.88,11.93,11.87,11.91,3600878.0
2018-03-06 09:30:00,12.01,12.05,11.85,11.92,8333369.0,12.01,12.05,11.85,11.92,8333369.0
2018-03-06 10:00:00,11.92,11.95,11.8,11.81,5390626.0,11.92,11.95,11.8,11.81,5390626.0
2018-03-06 10:30:00,11.81,11.91,11.72,11.73,6246940.0,11.81,11.91,11.72,11.73,6246940.0
2018-03-06 11:00:00,11.73,11.81,11.71,11.75,2867655.0,11.73,11.81,11.71,11.75,2867655.0
2018-03-06 11:30:00,11.75,11.83,11.74,11.83,2390196.0,11.75,11.83,11.74,11.83,2390196.0
2018-03-06 12:00:00,11.83,11.86,11.81,11.82,1388946.0,11.83,11.86,11.81,11.82,1388946.0
2018-03-06 12:30:00,11.82,11.88,11.8,11.86,1462308.0,11.82,11.88,11.8,11.86,1462308.0
2018-03-06 13:00:00,11.86,11.87,11.82,11.86,1201811.0,11.86,11.87,11.82,11.86,1201811.0
2018-03-06 13:30:00,11.86,11.87,11.78,11.8,1697052.0,11.86,11.87,11.78,11.8,1697052.0
2018-03-06 14:00:00,11.8,11.83,11.78,11.79,1287337.0,11.8,11.83,11.78,11.79,1287337.0
2018-03-06 14:30:00,11.8,11.86,11.79,11.86,1582821.0,11.8,11.86,11.79,11.86,1582821.0
2018-03-06 15:00:00,11.85,11.87,11.81,11.86,1976564.0,11.85,11.87,11.81,11.86,1976564.0
2018-03-06 15:30:00,11.85,11.86,11.74,11.76,5716137.0,11.85,11.86,11.74,11.76,5716137.0
2018-03-07 09:30:00,11.58,11.83,11.55,11.71,5281299.0,11.58,11.83,11.55,11.71,5281299.0
2018-03-07 10:00:00,11.71,11.96,11.69,11.9,6398879.0,11.71,11.96,11.69,11.9,6398879.0
2018-03-07 10:30:00,11.9,12.82,11.84,12.54,44281024.0,11.9,12.82,11.84,12.54,44281024.0
2018-03-07 11:00:00,12.54,12.57,12.35,12.42,12947370.0,12.54,12.57,12.35,12.42,12947370.0
2018-03-07 11:30:00,12.41,12.63,12.4,12.54,8721247.0,12.41,12.63,12.4,12.54,8721247.0
2018-03-07 12:00:00,12.55,12.58,12.39,12.42,7049650.0,12.55,12.58,12.39,12.42,7049650.0
2018-03-07 12:30:00,12.42,12.44,12.33,12.4,5610343.0,12.42,12.44,12.33,12.4,5610343.0
2018-03-07 13:00:00,12.39,12.4,12.22,12.27,5196477.0,12.39,12.4,12.22,12.27,5196477.0
2018-03-07 13:30:00,12.27,12.29,12.11,12.15,5670986.0,12.27,12.29,12.11,12.15,5670986.0
2018-03-07 14:00:00,12.15,12.24,12.08,12.2,4324149.0,12.15,12.24,12.08,12.2,4324149.0
2018-03-07 14:30:00,12.2,12.27,12.13,12.14,3169771.0,12.2,12.27,12.13,12.14,3169771.0
2018-03-07 15:00:00,12.14,12.23,12.14,12.19,3302025.0,12.14,12.23,12.14,12.19,3302025.0
2018-03-07 15:30:00,12.19,12.24,12.15,12.24,6744829.0,12.19,12.24,12.15,12.24,6744829.0
2018-03-08 09:30:00,12.39,12.59,12.15,12.17,13997199.0,12.39,12.59,12.15,12.17,13997199.0
2018-03-08 10:00:00,12.17,12.19,12.07,12.12,6202241.0,12.17,12.19,12.07,12.12,6202241.0
2018-03-08 10:30:00,12.11,12.16,11.95,11.97,7403339.0,12.11,12.16,11.95,11.97,7403339.0
2018-03-08 11:00:00,11.98,12.1,11.95,11.99,4755215.0,11.98,12.1,11.95,11.99,4755215.0
2018-03-08 11:30:00,11.99,12.02,11.91,11.93,4014701.0,11.99,12.02,11.91,11.93,4014701.0
2018-03-08 12:00:00,11.93,11.94,11.86,11.93,5038629.0,11.93,11.94,11.86,11.93,5038629.0
2018-03-08 12:30:00,11.93,11.97,11.9,11.93,2470724.0,11.93,11.97,11.9,11.93,2470724.0
2018-03-08 13:00:00,11.93,11.94,11.78,11.82,4701115.0,11.93,11.94,11.78,11.82,4701115.0
2018-03-08 13:30:00,11.81,11.88,11.74,11.82,5128709.0,11.81,11.88,11.74,11.82,5128709.0
2018-03-08 14:00:00,11.81,11.9,11.79,11.88,3550386.0,11.81,11.9,11.79,11.88,3550386.0
2018-03-08 14:30:00,11.88,11.95,11.83,11.92,3217451.0,11.88,11.95,11.83,11.92,3217451.0
2018-03-08 15:00:00,11.92,12.01,11.91,12.01,4869293.0,11.92,12.01,11.91,12.01,4869293.0
2018-03-08 15:30:00,12.01,12.01,11.89,11.97,6877572.0,12.01,12.01,11.89,11.97,6877572.0
2018-03-09 09:30:00,12.03,12.04,11.78,11.97,11578238.0,12.03,12.04,11.78,11.97,11578238.0
2018-03-09 10:00:00,11.96,11.97,11.81,11.83,7421571.0,11.96,11.97,11.81,11.83,7421571.0
2018-03-09 10:30:00,11.83,11.91,11.66,11.79,9942326.0,11.83,11.91,11.66,11.79,9942326.0
2018-03-09 11:00:00,11.8,11.82,11.69,11.7,7306016.0,11.8,11.82,11.69,11.7,7306016.0
2018-03-09 11:30:00,11.71,11.76,11.58,11.65,9038733.0,11.71,11.76,11.58,11.65,9038733.0
2018-03-09 12:00:00,11.65,11.8,11.64,11.78,5252194.0,11.65,11.8,11.64,11.78,5252194.0
2018-03-09 12:30:00,11.78,11.83,11.75,11.78,3793275.0,11.78,11.83,11.75,11.78,3793275.0
2018-03-09 13:00:00,11.78,11.81,11.66,11.68,4040584.0,11.78,11.81,11.66,11.68,4040584.0
2018-03-09 13:30:00,11.69,11.72,11.66,11.69,3243425.0,11.69,11.72,11.66,11.69,3243425.0
2018-03-09 14:00:00,11.69,11.7,11.61,11.61,4339151.0,11.69,11.7,11.61,11.61,4339151.0
2018-03-09 14:30:00,11.62,11.68,11.6,11.67,4484951.0,11.62,11.68,11.6,11.67,4484951.0
2018-03-09 15:00:00,11.67,11.69,11.65,11.67,3523218.0,11.67,11.69,11.65,11.67,3523218.0
2018-03-09 15:30:00,11.67,11.71,11.65,11.7,9203598.0,11.67,11.71,11.65,11.7,9203598.0
2018-03-12 09:30:00,11.76,11.79,11.59,11.68,13239692.0,11.76,11.79,11.59,11.68,13239692.0
2018-03-12 10:00:00,11.68,11.78,11.66,11.72,7298544.0,11.68,11.78,11.66,11.72,7298544.0
2018-03-12 10:30:00,11.73,11.82,11.71,11.74,7223845.0,11.73,11.82,11.71,11.74,7223845.0
2018-03-12 11:00:00,11.73,11.76,11.63,11.66,4464935.0,11.73,11.76,11.63,11.66,4464935.0
2018-03-12 11:30:00,11.66,11.72,11.65,11.7,3830392.0,11.66,11.72,11.65,11.7,3830392.0
2018-03-12 12:00:00,11.69,11.75,11.68,11.7,2564286.0,11.69,11.75,11.68,11.7,2564286.0
2018-03-12 12:30:00,11.69,11.72,11.66,11.69,2329024.0,11.69,11.72,11.66,11.69,2329024.0
2018-03-12 13:00:00,11.68,11.7,11.66,11.66,1881092.0,11.68,11.7,11.66,11.66,1881092.0
2018-03-12 13:30:00,11.66,11.69,11.61,11.61,3196774.0,11.66,11.69,11.61,11.61,3196774.0
2018-03-12 14:00:00,11.62,11.65,11.58,11.6,5848752.0,11.62,11.65,11.58,11.6,5848752.0
2018-03-12 14:30:00,11.6,11.61,11.5,11.51,7310527.0,11.6,11.61,11.5,11.51,7310527.0
2018-03-12 15:00:00,11.51,11.57,11.5,11.51,6524535.0,11.51,11.57,11.5,11.51,6524535.0
2018-03-12 15:30:00,11.51,11.56,11.48,11.51,12625030.0,11.51,11.56,11.48,11.51,12625030.0
2018-03-13 09:30:00,11.5,11.54,11.31,11.51,15117832.0,11.5,11.54,11.31,11.51,15117832.0
2018-03-13 10:00:00,11.51,11.76,11.26,11.38,20289239.0,11.51,11.76,11.26,11.38,20289239.0
2018-03-13 10:30:00,11.37,11.57,11.09,11.57,30000922.0,11.37,11.57,11.09,11.57,30000922.0
2018-03-13 11:00:00,11.57,11.58,11.27,11.41,11790643.0,11.57,11.58,11.27,11.41,11790643.0
2018-03-13 11:30:00,11.41,11.58,11.36,11.37,9513093.0,11.41,11.58,11.36,11.37,9513093.0
2018-03-13 12:00:00,11.37,11.47,11.32,11.46,6070205.0,11.37,11.47,11.32,11.46,6070205.0
2018-03-13 12:30:00,11.47,11.75,11.45,11.72,11247973.0,11.47,11.75,11.45,11.72,11247973.0
2018-03-13 13:00:00,11.73,11.98,11.68,11.97,14605114.0,11.73,11.98,11.68,11.97,14605114.0
2018-03-13 13:30:00,11.97,12.04,11.87,11.94,12302497.0,11.97,12.04,11.87,11.94,12302497.0
2018-03-13 14:00:00,11.94,12.0,11.88,11.96,5633528.0,11.94,12.0,11.88,11.96,5633528.0
2018-03-13 14:30:00,11.96,12.0,11.79,11.81,7506561.0,11.96,12.0,11.79,11.81,7506561.0
2018-03-13 15:00:00,11.8,11.83,11.66,11.68,7047499.0,11.8,11.83,11.66,11.68,7047499.0
2018-03-13 15:30:00,11.69,11.71,11.57,11.64,11847058.0,11.69,11.71,11.57,11.64,11847058.0
2018-03-14 09:30:00,11.71,11.72,11.43,11.54,11031579.0,11.71,11.72,11.43,11.54,11031579.0
2018-03-14 10:00:00,11.54,11.55,11.41,11.49,8882594.0,11.54,11.55,11.41,11.49,8882594.0
2018-03-14 10:30:00,11.49,11.52,11.4,11.43,6419165.0,11.49,11.52,11.4,11.43,6419165.0
2018-03-14 11:00:00,11.43,11.44,11.29,11.34,10468104.0,11.43,11.44,11.29,11.34,10468104.0
2018-03-14 11:30:00,11.34,11.38,11.26,11.29,6232496.0,11.34,11.38,11.26,11.29,6232496.0
2018-03-14 12:00:00,11.29,11.37,11.28,11.37,4281898.0,11.29,11.37,11.28,11.37,4281898.0
2018-03-14 12:30:00,11.36,11.42,11.33,11.38,3337307.0,11.36,11.42,11.33,11.38,3337307.0
2018-03-14 13:00:00,11.38,11.4,11.33,11.38,2699021.0,11.38,11.4,11.33,11.38,2699021.0
2018-03-14 13:30:00,11.39,11.44,11.38,11.4,3662961.0,11.39,11.44,11.38,11.4,3662961.0
2018-03-14 14:00:00,11.4,11.41,11.37,11.38,2921898.0,11.4,11.41,11.37,11.38,2921898.0
2018-03-14 14:30:00,11.38,11.41,11.32,11.35,3926172.0,11.38,11.41,11.32,11.35,3926172.0
2018-03-14 15:00:00,11.36,11.39,11.34,11.37,3675768.0,11.36,11.39,11.34,11.37,3675768.0
2018-03-14 15:30:00,11.37,11.38,11.34,11.36,8099686.0,11.37,11.38,11.34,11.36,8099686.0
2018-03-15 09:30:00,11.43,11.5,11.33,11.38,6128046.0,11.43,11.5,11.33,11.38,6128046.0
2018-03-15 10:00:00,11.39,11.41,11.32,11.36,3858354.0,11.39,11.41,11.32,11.36,3858354.0
2018-03-15 10:30:00,11.36,11.37,11.26,11.3,4951450.0,11.36,11.37,11.26,11.3,4951450.0
2018-03-15 11:00:00,11.3,11.38,11.3,11.35,3167305.0,11.3,11.38,11.3,11.35,3167305.0
2018-03-15 11:30:00,11.35,11.35,11.3,11.32,1976059.0,11.35,11.35,11.3,11.32,1976059.0
2018-03-15 12:00:00,11.32,11.32,11.26,11.29,2809881.0,11.32,11.32,11.26,11.29,2809881.0
2018-03-15 12:30:00,11.29,11.3,11.24,11.28,3071746.0,11.29,11.3,11.24,11.28,3071746.0
2018-03-15 13:00:00,11.28,11.32,11.27,11.29,1922948.0,11.28,11.32,11.27,11.29,1922948.0
2018-03-15 13:30:00,11.29,11.3,11.19,11.21,2837180.0,11.29,11.3,11.19,11.21,2837180.0
2018-03-15 14:00:00,11.21,11.27,11.19,11.23,2241131.0,11.21,11.27,11.19,11.23,2241131.0
2018-03-15 14:30:00,11.23,11.42,11.21,11.41,6272587.0,11.23,11.42,11.21,11.41,6272587.0
2018-03-15 15:00:00,11.41,11.49,11.37,11.46,7982196.0,11.41,11.49,11.37,11.46,7982196.0
2018-03-15 15:30:00,11.47,11.55,11.4,11.46,9545844.0,11.47,11.55,11.4,11.46,9545844.0
2018-03-16 09:30:00,11.49,11.51,11.35,11.41,4345104.0,11.49,11.51,11.35,11.41,4345104.0
2018-03-16 10:00:00,11.42,11.42,11.32,11.39,3156073.0,11.42,11.42,11.32,11.39,3156073.0
2018-03-16 10:30:00,11.38,11.45,11.38,11.43,2082160.0,11.38,11.45,11.38,11.43,2082160.0
2018-03-16 11:00:00,11.43,11.46,11.39,11.43,2044581.0,11.43,11.46,11.39,11.43,2044581.0
2018-03-16 11:30:00,11.43,11.49,11.41,11.48,2195165.0,11.43,11.49,11.41,11.48,2195165.0
2018-03-16 12:00:00,11.48,11.51,11.45,11.48,2105055.0,11.48,11.51,11.45,11.48,2105055.0
2018-03-16 12:30:00,11.48,11.5,11.45,11.47,1513390.0,11.48,11.5,11.45,11.47,1513390.0
2018-03-16 13:00:00,11.47,11.48,11.43,11.47,1316329.0,11.47,11.48,11.43,11.47,1316329.0
2018-03-16 13:30:00,11.47,11.5,11.45,11.49,1377044.0,11.47,11.5,11.45,11.49,1377044.0
2018-03-16 14:00:00,11.49,11.53,11.46,11.53,1623126.0,11.49,11.53,11.46,11.53,1623126.0
2018-03-16 14:30:00,11.53,11.55,11.51,11.54,1811184.0,11.53,11.55,11.51,11.54,1811184.0
2018-03-16 15:00:00,11.54,11.55,11.5,11.53,1705383.0,11.54,11.55,11.5,11.53,1705383.0
2018-03-16 15:30:00,11.52,11.54,11.46,11.47,5554500.0,11.52,11.54,11.46,11.47,5554500.0
2018-03-19 09:30:00,11.41,11.73,11.37,11.68,10652484.0,11.41,11.73,11.37,11.68,10652484.0
2018-03-19 10:00:00,11.68,11.74,11.61,11.7,7188711.0,11.68,11.74,11.61,11.7,7188711.0
2018-03-19 10:30:00,11.69,11.71,11.5,11.54,4987131.0,11.69,11.71,11.5,11.54,4987131.0
2018-03-19 11:00:00,11.54,11.56,11.42,11.47,4114729.0,11.54,11.56,11.42,11.47,4114729.0
2018-03-19 11:30:00,11.47,11.49,11.4,11.42,3677748.0,11.47,11.49,11.4,11.42,3677748.0
2018-03-19 12:00:00,11.42,11.48,11.4,11.48,2190019.0,11.42,11.48,11.4,11.48,2190019.0
2018-03-19 12:30:00,11.47,11.51,11.38,11.42,3523035.0,11.47,11.51,11.38,11.42,3523035.0
2018-03-19 13:00:00,11.42,11.43,11.35,11.4,2505313.0,11.42,11.43,11.35,11.4,2505313.0
2018-03-19 13:30:00,11.41,11.44,11.38,11.41,1851333.0,11.41,11.44,11.38,11.41,1851333.0
2018-03-19 14:00:00,11.41,11.45,11.39,11.4,1430852.0,11.41,11.45,11.39,11.4,1430852.0
2018-03-19 14:30:00,11.39,11.42,11.35,11.41,1975956.0,11.39,11.42,11.35,11.41,1975956.0
2018-03-19 15:00:00,11.42,11.45,11.37,11.4,2253393.0,11.42,11.45,11.37,11.4,2253393.0
2018-03-19 15:30:00,11.41,11.45,11.38,11.43,4511288.0,11.41,11.45,11.38,11.43,4511288.0
2018-03-20 09:30:00,11.41,11.52,11.28,11.29,7714712.0,11.41,11.52,11.28,11.29,7714712.0
2018-03-20 10:00:00,11.29,11.32,11.22,11.23,5179499.0,11.29,11.32,11.22,11.23,5179499.0
2018-03-20 10:30:00,11.23,11.24,11.0,11.04,9431738.0,11.23,11.24,11.0,11.04,9431738.0
2018-03-20 11:00:00,11.04,11.12,11.01,11.1,7041648.0,11.04,11.12,11.01,11.1,7041648.0
2018-03-20 11:30:00,11.11,11.17,11.08,11.16,4492639.0,11.11,11.17,11.08,11.16,4492639.0
2018-03-20 12:00:00,11.16,11.32,11.14,11.3,5185595.0,11.16,11.32,11.14,11.3,5185595.0
2018-03-20 12:30:00,11.3,11.32,11.2,11.21,2645790.0,11.3,11.32,11.2,11.21,2645790.0
2018-03-20 13:00:00,11.21,11.22,11.13,11.16,1432963.0,11.21,11.22,11.13,11.16,1432963.0
2018-03-20 13:30:00,11.16,11.19,11.12,11.13,1856909.0,11.16,11.19,11.12,11.13,1856909.0
2018-03-20 14:00:00,11.13,11.16,11.1,11.14,1661476.0,11.13,11.16,11.1,11.14,1661476.0
2018-03-20 14:30:00,11.14,11.17,11.11,11.13,1820945.0,11.14,11.17,11.11,11.13,1820945.0
2018-03-20 15:00:00,11.13,11.15,11.11,11.11,1842817.0,11.13,11.15,11.11,11.11,1842817.0
2018-03-20 15:30:00,11.12,11.14,11.1,11.11,6039187.0,11.12,11.14,11.1,11.11,6039187.0
2018-03-21 09:30:00,11.16,11.32,11.11,11.29,7200078.0,11.16,11.32,11.11,11.29,7200078.0
2018-03-21 10:00:00,11.29,11.34,11.26,11.26,5659122.0,11.29,11.34,11.26,11.26,5659122.0
2018-03-21 10:30:00,11.26,11.31,11.21,11.23,2414010.0,11.26,11.31,11.21,11.23,2414010.0
2018-03-21 11:00:00,11.22,11.3,11.2,11.28,3634916.0,11.22,11.3,11.2,11.28,3634916.0
2018-03-21 11:30:00,11.27,11.32,11.25,11.29,2270409.0,11.27,11.32,11.25,11.29,2270409.0
2018-03-21 12:00:00,11.29,11.32,11.26,11.29,1885387.0,11.29,11.32,11.26,11.29,1885387.0
2018-03-21 12:30:00,11.29,11.31,11.27,11.29,1471832.0,11.29,11.31,11.27,11.29,1471832.0
2018-03-21 13:00:00,11.29,11.3,11.23,11.24,1095261.0,11.29,11.3,11.23,11.24,1095261.0
2018-03-21 13:30:00,11.24,11.26,11.22,11.23,1952928.0,11.24,11.26,11.22,11.23,1952928.0
2018-03-21 14:00:00,11.23,11.33,11.23,11.28,3367326.0,11.23,11.33,11.23,11.28,3367326.0
2018-03-21 14:30:00,11.28,11.29,11.15,11.23,3444368.0,11.28,11.29,11.15,11.23,3444368.0
2018-03-21 15:00:00,11.22,11.27,11.21,11.25,2227497.0,11.22,11.27,11.21,11.25,2227497.0
2018-03-21 15:30:00,11.25,11.27,11.23,11.26,5153771.0,11.25,11.27,11.23,11.26,5153771.0
2018-03-22 09:30:00,11.11,11.22,11.06,11.14,5108289.0,11.11,11.22,11.06,11.14,5108289.0
2018-03-22 10:00:00,11.13,11.2,11.11,11.12,2020491.0,11.13,11.2,11.11,11.12,2020491.0
2018-03-22 10:30:00,11.12,11.14,11.0,11.03,6276951.0,11.12,11.14,11.0,11.03,6276951.0
2018-03-22 11:00:00,11.02,11.05,10.93,10.96,5529902.0,11.02,11.05,10.93,10.96,5529902.0
2018-03-22 11:30:00,10.96,10.97,10.85,10.9,5319507.0,10.96,10.97,10.85,10.9,5319507.0
2018-03-22 12:00:00,10.91,11.08,10.9,11.05,3339512.0,10.91,11.08,10.9,11.05,3339512.0
2018-03-22 12:30:00,11.05,11.1,11.03,11.05,2299266.0,11.05,11.1,11.03,11.05,2299266.0
2018-03-22 13:00:00,11.05,11.09,11.0,11.09,1982282.0,11.05,11.09,11.0,11.09,1982282.0
2018-03-22 13:30:00,11.09,11.1,11.03,11.04,1575101.0,11.09,11.1,11.03,11.04,1575101.0
2018-03-22 14:00:00,11.04,11.06,10.96,10.97,1716513.0,11.04,11.06,10.96,10.97,1716513.0
2018-03-22 14:30:00,10.96,11.26,10.95,11.15,11079724.0,10.96,11.26,10.95,11.15,11079724.0
2018-03-22 15:00:00,11.15,11.16,11.03,11.03,3561556.0,11.15,11.16,11.03,11.03,3561556.0
2018-03-22 15:30:00,11.03,11.05,10.91,10.92,7403853.0,11.03,11.05,10.91,10.92,7403853.0
2018-03-23 09:30:00,10.91,10.97,10.72,10.77,8882446.0,10.91,10.97,10.72,10.77,8882446.0
2018-03-23 10:00:00,10.78,10.84,10.74,10.77,4201404.0,10.78,10.84,10.74,10.77,4201404.0
2018-03-23 10:30:00,10.78,10.84,10.76,10.8,2244385.0,10.78,10.84,10.76,10.8,2244385.0
2018-03-23 11:00:00,10.79,10.81,10.74,10.75,3603444.0,10.79,10.81,10.74,10.75,3603444.0
2018-03-23 11:30:00,10.75,10.8,10.74,10.75,3961250.0,10.75,10.8,10.74,10.75,3961250.0
2018-03-23 12:00:00,10.75,10.81,10.74,10.79,2759582.0,10.75,10.81,10.74,10.79,2759582.0
2018-03-23 12:30:00,10.8,10.8,10.7,10.71,2223791.0,10.8,10.8,10.7,10.71,2223791.0
2018-03-23 13:00:00,10.71,10.79,10.67,10.77,1975272.0,10.71,10.79,10.67,10.77,1975272.0
2018-03-23 13:30:00,10.77,10.84,10.74,10.79,1769953.0,10.77,10.84,10.74,10.79,1769953.0
2018-03-23 14:00:00,10.79,10.82,10.69,10.71,1659764.0,10.79,10.82,10.69,10.71,1659764.0
2018-03-23 14:30:00,10.7,10.72,10.57,10.59,4144999.0,10.7,10.72,10.57,10.59,4144999.0
2018-03-23 15:00:00,10.59,10.68,10.58,10.62,3069859.0,10.59,10.68,10.58,10.62,3069859.0
2018-03-23 15:30:00,10.62,10.65,10.57,10.63,9233829.0,10.62,10.65,10.57,10.63,9233829.0
2018-03-26 09:30:00,10.7,10.8,10.42,10.53,13875884.0,10.7,10.8,10.42,10.53,13875884.0
2018-03-26 10:00:00,10.52,10.54,10.35,10.45,6805414.0,10.52,10.54,10.35,10.45,6805414.0
2018-03-26 10:30:00,10.45,10.47,10.35,10.36,4924329.0,10.45,10.47,10.35,10.36,4924329.0
2018-03-26 11:00:00,10.36,10.37,10.24,10.29,7111170.0,10.36,10.37,10.24,10.29,7111170.0
2018-03-26 11:30:00,10.28,10.3,10.21,10.24,4292222.0,10.28,10.3,10.21,10.24,4292222.0
2018-03-26 12:00:00,10.24,10.26,10.18,10.18,4427655.0,10.24,10.26,10.18,10.18,4427655.0
2018-03-26 12:30:00,10.18,10.26,10.18,10.24,4619495.0,10.18,10.26,10.18,10.24,4619495.0
2018-03-26 13:00:00,10.24,10.32,10.23,10.29,2670645.0,10.24,10.32,10.23,10.29,2670645.0
2018-03-26 13:30:00,10.29,10.3,10.23,10.26,2557411.0,10.29,10.3,10.23,10.26,2557411.0
2018-03-26 14:00:00,10.26,10.28,10.22,10.24,2732508.0,10.26,10.28,10.22,10.24,2732508.0
2018-03-26 14:30:00,10.25,10.29,10.23,10.24,3576549.0,10.25,10.29,10.23,10.24,3576549.0
2018-03-26 15:00:00,10.24,10.29,10.23,10.28,3953561.0,10.24,10.29,10.23,10.28,3953561.0
2018-03-26 15:30:00,10.28,10.45,10.27,10.43,8358524.0,10.28,10.45,10.27,10.43,8358524.0
2018-03-27 09:30:00,10.51,10.59,10.41,10.52,6404207.0,10.51,10.59,10.41,10.52,6404207.0
2018-03-27 10:00:00,10.52,10.53,10.34,10.36,3680749.0,10.52,10.53,10.34,10.36,3680749.0
2018-03-27 10:30:00,10.37,10.38,10.25,10.27,3159681.0,10.37,10.38,10.25,10.27,3159681.0
2018-03-27 11:00:00,10.27,10.3,10.22,10.24,3421295.0,10.27,10.3,10.22,10.24,3421295.0
2018-03-27 11:30:00,10.25,10.36,10.24,10.3,2577203.0,10.25,10.36,10.24,10.3,2577203.0
2018-03-27 12:00:00,10.3,10.34,10.2,10.22,2566737.0,10.3,10.34,10.2,10.22,2566737.0
2018-03-27 12:30:00,10.22,10.26,10.15,10.24,6231145.0,10.22,10.26,10.15,10.24,6231145.0
2018-03-27 13:00:00,10.24,10.29,10.2,10.2,2102950.0,10.24,10.29,10.2,10.2,2102950.0
2018-03-27 13:30:00,10.2,10.22,10.12,10.15,2729015.0,10.2,10.22,10.12,10.15,2729015.0
2018-03-27 14:00:00,10.14,10.17,10.08,10.08,5741364.0,10.14,10.17,10.08,10.08,5741364.0
2018-03-27 14:30:00,10.08,10.14,10.06,10.09,4959622.0,10.08,10.14,10.06,10.09,4959622.0
2018-03-27 15:00:00,10.09,10.11,10.0,10.02,7834861.0,10.09,10.11,10.0,10.02,7834861.0
2018-03-27 15:30:00,10.01,10.04,9.9,10.0,13146417.0,10.01,10.04,9.9,10.0,13146417.0
2018-03-28 09:30:00,9.99,10.11,9.8,9.99,10725458.0,9.99,10.11,9.8,9.99,10725458.0
2018-03-28 10:00:00,9.99,10.17,9.98,10.04,8671000.0,9.99,10.17,9.98,10.04,8671000.0
2018-03-28 10:30:00,10.03,10.05,9.83,9.9,4747897.0,10.03,10.05,9.83,9.9,4747897.0
2018-03-28 11:00:00,9.9,9.94,9.82,9.88,4412177.0,9.9,9.94,9.82,9.88,4412177.0
2018-03-28 11:30:00,9.88,10.04,9.87,9.97,3958287.0,9.88,10.04,9.87,9.97,3958287.0
2018-03-28 12:00:00,9.97,10.11,9.95,10.02,3685838.0,9.97,10.11,9.95,10.02,3685838.0
2018-03-28 12:30:00,10.02,10.08,9.95,9.96,2099291.0,10.02,10.08,9.95,9.96,2099291.0
2018-03-28 13:00:00,9.95,9.96,9.87,9.92,3009071.0,9.95,9.96,9.87,9.92,3009071.0
2018-03-28 13:30:00,9.92,9.95,9.89,9.93,2534393.0,9.92,9.95,9.89,9.93,2534393.0
2018-03-28 14:00:00,9.93,9.94,9.83,9.84,2826049.0,9.93,9.94,9.83,9.84,2826049.0
2018-03-28 14:30:00,9.83,9.87,9.81,9.83,2817419.0,9.83,9.87,9.81,9.83,2817419.0
2018-03-28 15:00:00,9.84,9.86,9.8,9.84,4029735.0,9.84,9.86,9.8,9.84,4029735.0
2018-03-28 15:30:00,9.84,9.9,9.8,9.8,6729554.0,9.84,9.9,9.8,9.8,6729554.0
2018-03-29 09:30:00,9.91,9.97,9.81,9.85,5304947.0,9.91,9.97,9.81,9.85,5304947.0
2018-03-29 10:00:00,9.85,9.92,9.82,9.86,4187007.0,9.85,9.92,9.82,9.86,4187007.0
2018-03-29 10:30:00,9.86,10.0,9.86,9.99,3597900.0,9.86,10.0,9.86,9.99,3597900.0
2018-03-29 11:00:00,9.99,10.03,9.94,9.95,4296420.0,9.99,10.03,9.94,9.95,4296420.0
2018-03-29 11:30:00,9.96,9.97,9.91,9.93,1873520.0,9.96,9.97,9.91,9.93,1873520.0
2018-03-29 12:00:00,9.94,9.95,9.88,9.92,2426211.0,9.94,9.95,9.88,9.92,2426211.0
2018-03-29 12:30:00,9.92,9.92,9.86,9.87,2007157.0,9.92,9.92,9.86,9.87,2007157.0
2018-03-29 13:00:00,9.87,9.9,9.83,9.83,2048551.0,9.87,9.9,9.83,9.83,2048551.0
2018-03-29 13:30:00,9.84,9.97,9.82,9.95,3421397.0,9.84,9.97,9.82,9.95,3421397.0
2018-03-29 14:00:00,9.95,10.01,9.92,10.0,4020784.0,9.95,10.01,9.92,10.0,4020784.0
2018-03-29 14:30:00,10.0,10.08,9.99,10.03,3101567.0,10.0,10.08,9.99,10.03,3101567.0
2018-03-29 15:00:00,10.03,10.08,10.0,10.03,2800868.0,10.03,10.08,10.0,10.03,2800868.0
2018-03-29 15:30:00,10.02,10.06,9.99,10.06,4967407.0,10.02,10.06,9.99,10.06,4967407.0
2018-04-02 09:30:00,9.99,10.14,9.94,10.0,5158956.0,9.99,10.14,9.94,10.0,5158956.0
2018-04-02 10:00:00,10.0,10.0,9.84,9.86,3417349.0,10.0,10.0,9.84,9.86,3417349.0
2018-04-02 10:30:00,9.85,9.88,9.66,9.72,5333788.0,9.85,9.88,9.66,9.72,5333788.0
2018-04-02 11:00:00,9.71,9.76,9.63,9.75,4951991.0,9.71,9.76,9.63,9.75,4951991.0
2018-04-02 11:30:00,9.75,9.76,9.6,9.66,4346048.0,9.75,9.76,9.6,9.66,4346048.0
2018-04-02 12:00:00,9.65,9.69,9.6,9.67,3343184.0,9.65,9.69,9.6,9.67,3343184.0
2018-04-02 12:30:00,9.67,9.7,9.59,9.62,3875679.0,9.67,9.7,9.59,9.62,3875679.0
2018-04-02 13:00:00,9.62,9.64,9.51,9.53,4994063.0,9.62,9.64,9.51,9.53,4994063.0
2018-04-02 13:30:00,9.52,9.59,9.51,9.53,6245320.0,9.52,9.59,9.51,9.53,6245320.0
2018-04-02 14:00:00,9.53,9.6,9.51,9.53,3204745.0,9.53,9.6,9.51,9.53,3204745.0
2018-04-02 14:30:00,9.53,9.58,9.51,9.58,3784038.0,9.53,9.58,9.51,9.58,3784038.0
2018-04-02 15:00:00,9.57,9.62,9.53,9.54,3423179.0,9.57,9.62,9.53,9.54,3423179.0
2018-04-02 15:30:00,9.54,9.58,9.51,9.54,7264976.0,9.54,9.58,9.51,9.54,7264976.0
2018-04-03 09:30:00,9.63,9.77,9.55,9.57,6105228.0,9.63,9.77,9.55,9.57,6105228.0
2018-04-03 10:00:00,9.57,9.57,9.35,9.39,8822244.0,9.57,9.57,9.35,9.39,8822244.0
2018-04-03 10:30:00,9.39,9.48,9.38,9.45,3924340.0,9.39,9.48,9.38,9.45,3924340.0
2018-04-03 11:00:00,9.44,9.55,9.44,9.54,4177753.0,9.44,9.55,9.44,9.54,4177753.0
2018-04-03 11:30:00,9.54,9.56,9.43,9.44,2975921.0,9.54,9.56,9.43,9.44,2975921.0
2018-04-03 12:00:00,9.44,9.5,9.39,9.4,2023350.0,9.44,9.5,9.39,9.4,2023350.0
2018-04-03 12:30:00,9.41,9.44,9.37,9.38,1740785.0,9.41,9.44,9.37,9.38,1740785.0
2018-04-03 13:00:00,9.38,9.44,9.37,9.42,2143882.0,9.38,9.44,9.37,9.42,2143882.0
2018-04-03 13:30:00,9.42,9.45,9.38,9.42,1794500.0,9.42,9.45,9.38,9.42,1794500.0
2018-04-03 14:00:00,9.42,9.44,9.35,9.36,3071521.0,9.42,9.44,9.35,9.36,3071521.0
2018-04-03 14:30:00,9.36,9.42,9.3,9.4,3700865.0,9.36,9.42,9.3,9.4,3700865.0
2018-04-03 15:00:00,9.39,9.45,9.39,9.42,3392096.0,9.39,9.45,9.39,9.42,3392096.0
2018-04-03 15:30:00,9.43,9.55,9.4,9.54,6022134.0,9.43,9.55,9.4,9.54,6022134.0
2018-04-04 09:30:00,9.07,9.31,9.04,9.29,12817819.0,9.07,9.31,9.04,9.29,12817819.0
2018-04-04 10:00:00,9.29,9.44,9.27,9.35,6756587.0,9.29,9.44,9.27,9.35,6756587.0
2018-04-04 10:30:00,9.36,9.43,9.28,9.43,4038917.0,9.36,9.43,9.28,9.43,4038917.0
2018-04-04 11:00:00,9.43,9.5,9.34,9.49,3594364.0,9.43,9.5,9.34,9.49,3594364.0
2018-04-04 11:30:00,9.5,9.67,9.49,9.63,6101727.0,9.5,9.67,9.49,9.63,6101727.0
2018-04-04 12:00:00,9.63,9.73,9.55,9.68,4300778.0,9.63,9.73,9.55,9.68,4300778.0
2018-04-04 12:30:00,9.68,9.75,9.63,9.64,3585850.0,9.68,9.75,9.63,9.64,3585850.0
2018-04-04 13:00:00,9.63,9.67,9.51,9.55,3115701.0,9.63,9.67,9.51,9.55,3115701.0
2018-04-04 13:30:00,9.54,9.6,9.51,9.57,1689468.0,9.54,9.6,9.51,9.57,1689468.0
2018-04-04 14:00:00,9.57,9.64,9.56,9.62,2343370.0,9.57,9.64,9.56,9.62,2343370.0
2018-04-04 14:30:00,9.62,9.69,9.56,9.69,2336316.0,9.62,9.69,9.56,9.69,2336316.0
2018-04-04 15:00:00,9.69,9.75,9.64,9.75,3261736.0,9.69,9.75,9.64,9.75,3261736.0
2018-04-04 15:30:00,9.74,9.81,9.74,9.78,6435903.0,9.74,9.81,9.74,9.78,6435903.0
2018-04-05 09:30:00,10.05,10.2,10.03,10.08,13958904.0,10.05,10.2,10.03,10.08,13958904.0
2018-04-05 10:00:00,10.08,10.16,10.05,10.08,5533928.0,10.08,10.16,10.05,10.08,5533928.0
2018-04-05 10:30:00,10.07,10.1,10.01,10.09,4232279.0,10.07,10.1,10.01,10.09,4232279.0
2018-04-05 11:00:00,10.09,10.18,10.08,10.16,3496595.0,10.09,10.18,10.08,10.16,3496595.0
2018-04-05 11:30:00,10.16,10.18,10.14,10.18,2500758.0,10.16,10.18,10.14,10.18,2500758.0
2018-04-05 12:00:00,10.18,10.18,10.1,10.13,3121457.0,10.18,10.18,10.1,10.13,3121457.0
2018-04-05 12:30:00,10.13,10.15,10.07,10.11,2829646.0,10.13,10.15,10.07,10.11,2829646.0
2018-04-05 13:00:00,10.11,10.13,9.97,10.0,3915422.0,10.11,10.13,9.97,10.0,3915422.0
2018-04-05 13:30:00,10.01,10.05,9.95,9.99,4523185.0,10.01,10.05,9.95,9.99,4523185.0
2018-04-05 14:00:00,9.99,10.01,9.91,10.0,3562196.0,9.99,10.01,9.91,10.0,3562196.0
2018-04-05 14:30:00,9.99,10.03,9.97,10.01,2422570.0,9.99,10.03,9.97,10.01,2422570.0
2018-04-05 15:00:00,10.01,10.05,9.99,10.05,2290395.0,10.01,10.05,9.99,10.05,2290395.0
2018-04-05 15:30:00,10.04,10.07,10.01,10.02,5613034.0,10.04,10.07,10.01,10.02,5613034.0
2018-04-06 09:30:00,9.83,10.1,9.83,9.97,7080059.0,9.83,10.1,9.83,9.97,7080059.0
2018-04-06 10:00:00,9.96,9.98,9.86,9.88,3257738.0,9.96,9.98,9.86,9.88,3257738.0
2018-04-06 10:30:00,9.88,9.9,9.8,9.84,3478942.0,9.88,9.9,9.8,9.84,3478942.0
2018-04-06 11:00:00,9.84,9.85,9.76,9.8,3287087.0,9.84,9.85,9.76,9.8,3287087.0
2018-04-06 11:30:00,9.81,9.84,9.73,9.79,3788321.0,9.81,9.84,9.73,9.79,3788321.0
2018-04-06 12:00:00,9.79,9.83,9.71,9.73,3223482.0,9.79,9.83,9.71,9.73,3223482.0
2018-04-06 12:30:00,9.72,9.76,9.71,9.73,2504270.0,9.72,9.76,9.71,9.73,2504270.0
2018-04-06 13:00:00,9.73,9.76,9.71,9.75,1858623.0,9.73,9.76,9.71,9.75,1858623.0
2018-04-06 13:30:00,9.75,9.76,9.62,9.64,3363476.0,9.75,9.76,9.62,9.64,3363476.0
2018-04-06 14:00:00,9.63,9.64,9.55,9.58,3313636.0,9.63,9.64,9.55,9.58,3313636.0
2018-04-06 14:30:00,9.57,9.58,9.5,9.52,3065744.0,9.57,9.58,9.5,9.52,3065744.0
2018-04-06 15:00:00,9.52,9.62,9.51,9.59,3356785.0,9.52,9.62,9.51,9.59,3356785.0
2018-04-06 15:30:00,9.59,9.63,9.57,9.6,5433164.0,9.59,9.63,9.57,9.6,5433164.0
2018-04-09 09:30:00,9.72,9.82,9.63,9.71,4861862.0,9.72,9.82,9.63,9.71,4861862.0
2018-04-09 10:00:00,9.71,9.79,9.7,9.77,2786686.0,9.71,9.79,9.7,9.77,2786686.0
2018-04-09 10:30:00,9.76,9.84,9.74,9.76,3535743.0,9.76,9.84,9.74,9.76,3535743.0
2018-04-09 11:00:00,9.77,9.78,9.7,9.71,2267415.0,9.77,9.78,9.7,9.71,2267415.0
2018-04-09 11:30:00,9.71,9.74,9.65,9.72,2717568.0,9.71,9.74,9.65,9.72,2717568.0
2018-04-09 12:00:00,9.72,9.76,9.7,9.7,1435809.0,9.72,9.76,9.7,9.7,1435809.0
2018-04-09 12:30:00,9.7,9.71,9.65,9.68,1724314.0,9.7,9.71,9.65,9.68,1724314.0
2018-04-09 13:00:00,9.68,9.72,9.68,9.72,1159413.0,9.68,9.72,9.68,9.72,1159413.0
2018-04-09 13:30:00,9.71,9.74,9.66,9.66,1503730.0,9.71,9.74,9.66,9.66,1503730.0
2018-04-09 14:00:00,9.67,9.69,9.65,9.67,1883344.0,9.67,9.69,9.65,9.67,1883344.0
2018-04-09 14:30:00,9.68,9.69,9.64,9.67,2288335.0,9.68,9.69,9.64,9.67,2288335.0
2018-04-09 15:00:00,9.67,9.67,9.58,9.61,3352330.0,9.67,9.67,9.58,9.61,3352330.0
2018-04-09 15:30:00,9.61,9.61,9.52,9.52,5843765.0,9.61,9.61,9.52,9.52,5843765.0
2018-04-10 09:30:00,9.75,9.83,9.71,9.75,6551269.0,9.75,9.83,9.71,9.75,6551269.0
2018-04-10 10:00:00,9.74,9.82,9.71,9.81,3594518.0,9.74,9.82,9.71,9.81,3594518.0
2018-04-10 10:30:00,9.8,9.93,9.8,9.87,4548222.0,9.8,9.93,9.8,9.87,4548222.0
2018-04-10 11:00:00,9.88,9.9,9.82,9.85,2408380.0,9.88,9.9,9.82,9.85,2408380.0
2018-04-10 11:30:00,9.84,9.88,9.8,9.88,1890106.0,9.84,9.88,9.8,9.88,1890106.0
2018-04-10 12:00:00,9.88,9.89,9.79,9.83,2391606.0,9.88,9.89,9.79,9.83,2391606.0
2018-04-10 12:30:00,9.83,9.86,9.79,9.83,1844799.0,9.83,9.86,9.79,9.83,1844799.0
2018-04-10 13:00:00,9.82,9.91,9.81,9.9,1927799.0,9.82,9.91,9.81,9.9,1927799.0
2018-04-10 13:30:00,9.9,9.97,9.88,9.96,2253814.0,9.9,9.97,9.88,9.96,2253814.0
2018-04-10 14:00:00,9.96,9.99,9.93,9.95,1828038.0,9.96,9.99,9.93,9.95,1828038.0
2018-04-10 14:30:00,9.95,10.0,9.94,10.0,1888474.0,9.95,10.0,9.94,10.0,1888474.0
2018-04-10 15:00:00,10.0,10.04,9.97,10.0,2991892.0,10.0,10.04,9.97,10.0,2991892.0
2018-04-10 15:30:00,10.0,10.02,9.97,9.99,4140070.0,10.0,10.02,9.97,9.99,4140070.0
2018-04-11 09:30:00,9.87,10.03,9.79,9.9,6211281.0,9.87,10.03,9.79,9.9,6211281.0
2018-04-11 10:00:00,9.9,10.0,9.83,9.96,2634310.0,9.9,10.0,9.83,9.96,2634310.0
2018-04-11 10:30:00,9.96,9.97,9.88,9.88,1692486.0,9.96,9.97,9.88,9.88,1692486.0
2018-04-11 11:00:00,9.88,9.92,9.86,9.91,1266311.0,9.88,9.92,9.86,9.91,1266311.0
2018-04-11 11:30:00,9.91,9.97,9.9,9.95,1345170.0,9.91,9.97,9.9,9.95,1345170.0
2018-04-11 12:00:00,9.95,10.0,9.93,9.96,1918931.0,9.95,10.0,9.93,9.96,1918931.0
2018-04-11 12:30:00,9.96,9.98,9.89,9.91,1680678.0,9.96,9.98,9.89,9.91,1680678.0
2018-04-11 13:00:00,9.92,9.95,9.91,9.93,949648.0,9.92,9.95,9.91,9.93,949648.0
2018-04-11 13:30:00,9.93,9.93,9.89,9.91,991493.0,9.93,9.93,9.89,9.91,991493.0
2018-04-11 14:00:00,9.91,9.93,9.86,9.88,1442632.0,9.91,9.93,9.86,9.88,1442632.0
2018-04-11 14:30:00,9.89,9.92,9.86,9.88,1020866.0,9.89,9.92,9.86,9.88,1020866.0
2018-04-11 15:00:00,9.88,9.89,9.81,9.83,1902587.0,9.88,9.89,9.81,9.83,1902587.0
2018-04-11 15:30:00,9.84,9.87,9.81,9.82,3661294.0,9.84,9.87,9.81,9.82,3661294.0
2018-04-12 09:30:00,9.98,10.01,9.82,9.99,7067442.0,9.98,10.01,9.82,9.99,7067442.0
2018-04-12 10:00:00,9.99,10.1,9.98,10.05,5783187.0,9.99,10.1,9.98,10.05,5783187.0
2018-04-12 10:30:00,10.05,10.07,9.98,10.04,3098318.0,10.05,10.07,9.98,10.04,3098318.0
2018-04-12 11:00:00,10.04,10.05,10.0,10.02,2990986.0,10.04,10.05,10.0,10.02,2990986.0
2018-04-12 11:30:00,10.02,10.05,10.0,10.01,2220938.0,10.02,10.05,10.0,10.01,2220938.0
2018-04-12 12:00:00,10.01,10.04,9.98,10.02,1413244.0,10.01,10.04,9.98,10.02,1413244.0
2018-04-12 12:30:00,10.03,10.08,10.01,10.08,2229915.0,10.03,10.08,10.01,10.08,2229915.0
2018-04-12 13:00:00,10.08,10.1,9.99,10.0,3053344.0,10.08,10.1,9.99,10.0,3053344.0
2018-04-12 13:30:00,10.01,10.07,9.99,10.04,1493937.0,10.01,10.07,9.99,10.04,1493937.0
2018-04-12 14:00:00,10.04,10.07,10.02,10.06,1492607.0,10.04,10.07,10.02,10.06,1492607.0
2018-04-12 14:30:00,10.06,10.07,10.03,10.07,1378834.0,10.06,10.07,10.03,10.07,1378834.0
2018-04-12 15:00:00,10.07,10.1,10.04,10.09,2095007.0,10.07,10.1,10.04,10.09,2095007.0
2018-04-12 15:30:00,10.09,10.1,10.06,10.09,3843097.0,10.09,10.1,10.06,10.09,3843097.0
2018-04-13 09:30:00,10.2,10.22,9.97,10.0,6411284.0,10.2,10.22,9.97,10.0,6411284.0
2018-04-13 10:00:00,9.99,10.0,9.89,9.94,4867878.0,9.99,10.0,9.89,9.94,4867878.0
2018-04-13 10:30:00,9.94,10.0,9.89,9.93,2412303.0,9.94,10.0,9.89,9.93,2412303.0
2018-04-13 11:00:00,9.93,9.98,9.89,9.97,2259023.0,9.93,9.98,9.89,9.97,2259023.0
2018-04-13 11:30:00,9.97,10.0,9.95,9.99,1565913.0,9.97,10.0,9.95,9.99,1565913.0
2018-04-13 12:00:00,9.99,10.1,9.97,10.09,2345227.0,9.99,10.1,9.97,10.09,2345227.0
2018-04-13 12:30:00,10.09,10.09,10.03,10.07,1777767.0,10.09,10.09,10.03,10.07,1777767.0
2018-04-13 13:00:00,10.07,10.08,10.02,10.05,1594931.0,10.07,10.08,10.02,10.05,1594931.0
2018-04-13 13:30:00,10.06,10.07,10.02,10.04,1081985.0,10.06,10.07,10.02,10.04,1081985.0
2018-04-13 14:00:00,10.04,10.06,10.01,10.02,889073.0,10.04,10.06,10.01,10.02,889073.0
2018-04-13 14:30:00,10.02,10.03,9.97,10.0,1328860.0,10.02,10.03,9.97,10.0,1328860.0
2018-04-13 15:00:00,9.99,10.0,9.88,9.91,4390391.0,9.99,10.0,9.88,9.91,4390391.0
2018-04-13 15:30:00,9.92,9.96,9.89,9.94,4852431.0,9.92,9.96,9.89,9.94,4852431.0
2018-04-16 09:30:00,9.98,10.01,9.9,9.96,3379598.0,9.98,10.01,9.9,9.96,3379598.0
2018-04-16 10:00:00,9.97,10.01,9.94,10.01,1648194.0,9.97,10.01,9.94,10.01,1648194.0
2018-04-16 10:30:00,10.01,10.03,9.98,10.0,1338877.0,10.01,10.03,9.98,10.0,1338877.0
2018-04-16 11:00:00,10.0,10.04,9.94,9.96,2170118.0,10.0,10.04,9.94,9.96,2170118.0
2018-04-16 11:30:00,9.97,10.03,9.96,10.01,1645957.0,9.97,10.03,9.96,10.01,1645957.0
2018-04-16 12:00:00,10.02,10.1,10.01,10.1,2155023.0,10.02,10.1,10.01,10.1,2155023.0
2018-04-16 12:30:00,10.1,10.15,10.09,10.13,2441660.0,10.1,10.15,10.09,10.13,2441660.0
2018-04-16 13:00:00,10.13,10.17,10.1,10.11,1747892.0,10.13,10.17,10.1,10.11,1747892.0
2018-04-16 13:30:00,10.11,10.15,10.11,10.14,1496512.0,10.11,10.15,10.11,10.14,1496512.0
2018-04-16 14:00:00,10.14,10.15,10.09,10.11,1448617.0,10.14,10.15,10.09,10.11,1448617.0
2018-04-16 14:30:00,10.11,10.12,10.1,10.11,1596705.0,10.11,10.12,10.1,10.11,1596705.0
2018-04-16 15:00:00,10.11,10.12,10.07,10.1,2011099.0,10.11,10.12,10.07,10.1,2011099.0
2018-04-16 15:30:00,10.1,10.12,10.08,10.1,3516946.0,10.1,10.12,10.08,10.1,3516946.0
2018-04-17 09:30:00,10.28,10.4,10.2,10.38,6442331.0,10.28,10.4,10.2,10.38,6442331.0
2018-04-17 10:00:00,10.39,10.41,10.3,10.31,2982123.0,10.39,10.41,10.3,10.31,2982123.0
2018-04-17 10:30:00,10.32,10.41,10.3,10.37,3437785.0,10.32,10.41,10.3,10.37,3437785.0
2018-04-17 11:00:00,10.38,10.49,10.37,10.49,4129007.0,10.38,10.49,10.37,10.49,4129007.0
2018-04-17 11:30:00,10.48,10.5,10.46,10.47,2225070.0,10.48,10.5,10.46,10.47,2225070.0
2018-04-17 12:00:00,10.47,10.49,10.45,10.46,1808790.0,10.47,10.49,10.45,10.46,1808790.0
2018-04-17 12:30:00,10.47,10.48,10.41,10.42,1878010.0,10.47,10.48,10.41,10.42,1878010.0
2018-04-17 13:00:00,10.43,10.47,10.39,10.43,1669110.0,10.43,10.47,10.39,10.43,1669110.0
2018-04-17 13:30:00,10.43,10.46,10.42,10.43,1412854.0,10.43,10.46,10.42,10.43,1412854.0
2018-04-17 14:00:00,10.44,10.47,10.43,10.46,1355748.0,10.44,10.47,10.43,10.46,1355748.0
2018-04-17 14:30:00,10.46,10.47,10.45,10.46,1001866.0,10.46,10.47,10.45,10.46,1001866.0
2018-04-17 15:00:00,10.46,10.48,10.44,10.47,1375594.0,10.46,10.48,10.44,10.47,1375594.0
2018-04-17 15:30:00,10.47,10.53,10.47,10.52,6345034.0,10.47,10.53,10.47,10.52,6345034.0
2018-04-18 09:30:00,10.51,10.6,10.33,10.47,6139078.0,10.51,10.6,10.33,10.47,6139078.0
2018-04-18 10:00:00,10.47,10.57,10.45,10.54,3397891.0,10.47,10.57,10.45,10.54,3397891.0
2018-04-18 10:30:00,10.55,10.57,10.5,10.56,2345649.0,10.55,10.57,10.5,10.56,2345649.0
2018-04-18 11:00:00,10.57,10.65,10.56,10.62,3558478.0,10.57,10.65,10.56,10.62,3558478.0
2018-04-18 11:30:00,10.62,10.65,10.59,10.61,2066991.0,10.62,10.65,10.59,10.61,2066991.0
2018-04-18 12:00:00,10.62,10.64,10.59,10.62,1333088.0,10.62,10.64,10.59,10.62,1333088.0
2018-04-18 12:30:00,10.62,10.64,10.58,10.59,1492958.0,10.62,10.64,10.58,10.59,1492958.0
2018-04-18 13:00:00,10.58,10.59,10.46,10.47,3701655.0,10.58,10.59,10.46,10.47,3701655.0
2018-04-18 13:30:00,10.47,10.51,10.42,10.43,2563484.0,10.47,10.51,10.42,10.43,2563484.0
2018-04-18 14:00:00,10.42,10.53,10.41,10.5,2039572.0,10.42,10.53,10.41,10.5,2039572.0
2018-04-18 14:30:00,10.5,10.51,10.45,10.47,2071839.0,10.5,10.51,10.45,10.47,2071839.0
2018-04-18 15:00:00,10.47,10.48,10.45,10.46,1153079.0,10.47,10.48,10.45,10.46,1153079.0
2018-04-18 15:30:00,10.46,10.46,10.35,10.37,6453063.0,10.46,10.46,10.35,10.37,6453063.0
2018-04-19 09:30:00,10.18,10.33,10.16,10.22,10583809.0,10.18,10.33,10.16,10.22,10583809.0
2018-04-19 10:00:00,10.22,10.24,10.07,10.18,5792953.0,10.22,10.24,10.07,10.18,5792953.0
2018-04-19 10:30:00,10.19,10.21,10.02,10.04,5005499.0,10.19,10.21,10.02,10.04,5005499.0
2018-04-19 11:00:00,10.05,10.13,9.99,10.12,7170451.0,10.05,10.13,9.99,10.12,7170451.0
2018-04-19 11:30:00,10.11,10.15,10.08,10.09,2630090.0,10.11,10.15,10.08,10.09,2630090.0
2018-04-19 12:00:00,10.08,10.11,10.05,10.07,2067043.0,10.08,10.11,10.05,10.07,2067043.0
2018-04-19 12:30:00,10.07,10.17,10.07,10.13,2228004.0,10.07,10.17,10.07,10.13,2228004.0
2018-04-19 13:00:00,10.12,10.13,10.05,10.06,2277566.0,10.12,10.13,10.05,10.06,2277566.0
2018-04-19 13:30:00,10.06,10.11,10.05,10.08,2358481.0,10.06,10.11,10.05,10.08,2358481.0
2018-04-19 14:00:00,10.07,10.11,10.05,10.05,1589914.0,10.07,10.11,10.05,10.05,1589914.0
2018-04-19 14:30:00,10.05,10.11,10.03,10.09,1992606.0,10.05,10.11,10.03,10.09,1992606.0
2018-04-19 15:00:00,10.1,10.15,10.08,10.09,2963856.0,10.1,10.15,10.08,10.09,2963856.0
2018-04-19 15:30:00,10.09,10.17,10.08,10.12,5178475.0,10.09,10.17,10.08,10.12,5178475.0
2018-04-20 09:30:00,10.05,10.11,9.95,10.02,6406471.0,10.05,10.11,9.95,10.02,6406471.0
2018-04-20 10:00:00,10.02,10.08,9.96,10.08,3079402.0,10.02,10.08,9.96,10.08,3079402.0
2018-04-20 10:30:00,10.08,10.14,10.01,10.04,3589846.0,10.08,10.14,10.01,10.04,3589846.0
2018-04-20 11:00:00,10.03,10.05,9.99,10.0,2249576.0,10.03,10.05,9.99,10.0,2249576.0
2018-04-20 11:30:00,9.99,10.07,9.99,10.04,1609107.0,9.99,10.07,9.99,10.04,1609107.0
2018-04-20 12:00:00,10.04,10.05,10.01,10.02,1002588.0,10.04,10.05,10.01,10.02,1002588.0
2018-04-20 12:30:00,10.03,10.04,10.0,10.01,1329396.0,10.03,10.04,10.0,10.01,1329396.0
2018-04-20 13:00:00,10.01,10.05,10.0,10.04,1082971.0,10.01,10.05,10.0,10.04,1082971.0
2018-04-20 13:30:00,10.05,10.05,10.0,10.01,1199853.0,10.05,10.05,10.0,10.01,1199853.0
2018-04-20 14:00:00,10.0,10.02,9.98,9.98,1664438.0,10.0,10.02,9.98,9.98,1664438.0
2018-04-20 14:30:00,9.98,10.02,9.97,10.0,2493764.0,9.98,10.02,9.97,10.0,2493764.0
2018-04-20 15:00:00,10.0,10.0,9.97,9.98,2198884.0,10.0,10.0,9.97,9.98,2198884.0
2018-04-20 15:30:00,9.99,10.02,9.97,10.0,5024022.0,9.99,10.02,9.97,10.0,5024022.0
2018-04-23 09:30:00,10.09,10.19,10.01,10.09,7414011.0,10.09,10.19,10.01,10.09,7414011.0
2018-04-23 10:00:00,10.09,10.1,10.01,10.05,2993928.0,10.09,10.1,10.01,10.05,2993928.0
2018-04-23 10:30:00,10.05,10.12,10.05,10.07,2607959.0,10.05,10.12,10.05,10.07,2607959.0
2018-04-23 11:00:00,10.07,10.13,10.05,10.09,2148508.0,10.07,10.13,10.05,10.09,2148508.0
2018-04-23 11:30:00,10.09,10.09,10.05,10.08,1951765.0,10.09,10.09,10.05,10.08,1951765.0
2018-04-23 12:00:00,10.08,10.09,10.02,10.03,1679703.0,10.08,10.09,10.02,10.03,1679703.0
2018-04-23 12:30:00,10.03,10.1,10.01,10.04,3531007.0,10.03,10.1,10.01,10.04,3531007.0
2018-04-23 13:00:00,10.04,10.07,10.03,10.05,1410786.0,10.04,10.07,10.03,10.05,1410786.0
2018-04-23 13:30:00,10.05,10.08,10.03,10.04,1457894.0,10.05,10.08,10.03,10.04,1457894.0
2018-04-23 14:00:00,10.04,10.05,9.97,10.02,2994164.0,10.04,10.05,9.97,10.02,2994164.0
2018-04-23 14:30:00,10.02,10.04,10.0,10.01,1109358.0,10.02,10.04,10.0,10.01,1109358.0
2018-04-23 15:00:00,10.01,10.06,10.0,10.05,1558042.0,10.01,10.06,10.0,10.05,1558042.0
2018-04-23 15:30:00,10.05,10.07,10.03,10.03,3314714.0,10.05,10.07,10.03,10.03,3314714.0
2018-04-24 09:30:00,10.18,10.35,10.15,10.26,8681286.0,10.18,10.35,10.15,10.26,8681286.0
2018-04-24 10:00:00,10.25,10.3,10.17,10.22,3364127.0,10.25,10.3,10.17,10.22,3364127.0
2018-04-24 10:30:00,10.22,10.24,10.15,10.18,2852614.0,10.22,10.24,10.15,10.18,2852614.0
2018-04-24 11:00:00,10.18,10.2,10.1,10.2,3226304.0,10.18,10.2,10.1,10.2,3226304.0
2018-04-24 11:30:00,10.2,10.2,10.16,10.16,1707741.0,10.2,10.2,10.16,10.16,1707741.0
2018-04-24 12:00:00,10.16,10.17,10.04,10.05,2399559.0,10.16,10.17,10.04,10.05,2399559.0
2018-04-24 12:30:00,10.04,10.06,9.99,10.02,2825999.0,10.04,10.06,9.99,10.02,2825999.0
2018-04-24 13:00:00,10.01,10.08,10.0,10.05,1783362.0,10.01,10.08,10.0,10.05,1783362.0
2018-04-24 13:30:00,10.05,10.07,10.0,10.01,1732872.0,10.05,10.07,10.0,10.01,1732872.0
2018-04-24 14:00:00,10.01,10.11,9.95,10.05,5455196.0,10.01,10.11,9.95,10.05,5455196.0
2018-04-24 14:30:00,10.04,10.08,10.01,10.05,1887094.0,10.04,10.08,10.01,10.05,1887094.0
2018-04-24 15:00:00,10.05,10.11,10.05,10.09,2178921.0,10.05,10.11,10.05,10.09,2178921.0
2018-04-24 15:30:00,10.09,10.11,10.04,10.09,4185014.0,10.09,10.11,10.04,10.09,4185014.0
2018-04-25 09:30:00,10.05,10.09,9.56,9.61,15876301.0,10.05,10.09,9.56,9.61,15876301.0
2018-04-25 10:00:00,9.61,9.8,9.57,9.77,11590478.0,9.61,9.8,9.57,9.77,11590478.0
2018-04-25 10:30:00,9.78,9.84,9.72,9.77,4138931.0,9.78,9.84,9.72,9.77,4138931.0
2018-04-25 11:00:00,9.76,9.92,9.75,9.91,4833328.0,9.76,9.92,9.75,9.91,4833328.0
2018-04-25 11:30:00,9.91,9.91,9.8,9.85,2646624.0,9.91,9.91,9.8,9.85,2646624.0
2018-04-25 12:00:00,9.84,9.89,9.81,9.82,2027801.0,9.84,9.89,9.81,9.82,2027801.0
2018-04-25 12:30:00,9.83,9.83,9.73,9.73,3229993.0,9.83,9.83,9.73,9.73,3229993.0
2018-04-25 13:00:00,9.74,9.76,9.68,9.73,3237557.0,9.74,9.76,9.68,9.73,3237557.0
2018-04-25 13:30:00,9.74,9.8,9.73,9.77,3254449.0,9.74,9.8,9.73,9.77,3254449.0
2018-04-25 14:00:00,9.77,9.82,9.75,9.76,3309588.0,9.77,9.82,9.75,9.76,3309588.0
2018-04-25 14:30:00,9.75,9.81,9.75,9.8,3380940.0,9.75,9.81,9.75,9.8,3380940.0
2018-04-25 15:00:00,9.8,9.85,9.78,9.83,4686529.0,9.8,9.85,9.78,9.83,4686529.0
2018-04-25 15:30:00,9.83,9.83,9.71,9.72,10159345.0,9.83,9.83,9.71,9.72,10159345.0
2018-04-26 09:30:00,10.87,11.0,10.61,10.98,37033050.0,10.87,11.0,10.61,10.98,37033050.0
2018-04-26 10:00:00,10.99,11.14,10.88,10.95,19819500.0,10.99,11.14,10.88,10.95,19819500.0
2018-04-26 10:30:00,10.95,11.1,10.92,11.08,10815578.0,10.95,11.1,10.92,11.08,10815578.0
2018-04-26 11:00:00,11.08,11.19,11.03,11.09,11582282.0,11.08,11.19,11.03,11.09,11582282.0
2018-04-26 11:30:00,11.09,11.1,10.93,10.95,6254065.0,11.09,11.1,10.93,10.95,6254065.0
2018-04-26 12:00:00,10.96,11.0,10.87,10.92,4652442.0,10.96,11.0,10.87,10.92,4652442.0
2018-04-26 12:30:00,10.92,10.96,10.82,10.88,5202277.0,10.92,10.96,10.82,10.88,5202277.0
2018-04-26 13:00:00,10.88,10.93,10.78,10.83,4648584.0,10.88,10.93,10.78,10.83,4648584.0
2018-04-26 13:30:00,10.82,10.99,10.76,10.99,5340708.0,10.82,10.99,10.76,10.99,5340708.0
2018-04-26 14:00:00,10.98,10.99,10.9,10.97,3898145.0,10.98,10.99,10.9,10.97,3898145.0
2018-04-26 14:30:00,10.97,11.05,10.94,11.02,3983582.0,10.97,11.05,10.94,11.02,3983582.0
2018-04-26 15:00:00,11.02,11.03,10.92,11.0,5304323.0,11.02,11.03,10.92,11.0,5304323.0
2018-04-26 15:30:00,11.01,11.04,10.94,11.03,12977193.0,11.01,11.04,10.94,11.03,12977193.0
2018-04-27 09:30:00,11.2,11.3,11.02,11.13,15172890.0,11.2,11.3,11.02,11.13,15172890.0
2018-04-27 10:00:00,11.13,11.36,11.13,11.29,10488743.0,11.13,11.36,11.13,11.29,10488743.0
2018-04-27 10:30:00,11.29,11.3,11.08,11.15,7291677.0,11.29,11.3,11.08,11.15,7291677.0
2018-04-27 11:00:00,11.15,11.17,11.1,11.14,4222909.0,11.15,11.17,11.1,11.14,4222909.0
2018-04-27 11:30:00,11.14,11.15,11.05,11.09,3831649.0,11.14,11.15,11.05,11.09,3831649.0
2018-04-27 12:00:00,11.1,11.14,11.06,11.07,2615320.0,11.1,11.14,11.06,11.07,2615320.0
2018-04-27 12:30:00,11.07,11.09,11.03,11.09,3771055.0,11.07,11.09,11.03,11.09,3771055.0
2018-04-27 13:00:00,11.09,11.13,11.06,11.12,3511194.0,11.09,11.13,11.06,11.12,3511194.0
2018-04-27 13:30:00,11.12,11.12,11.05,11.06,2081219.0,11.12,11.12,11.05,11.06,2081219.0
2018-04-27 14:00:00,11.07,11.1,11.03,11.09,2265526.0,11.07,11.1,11.03,11.09,2265526.0
2018-04-27 14:30:00,11.08,11.1,11.07,11.09,1868147.0,11.08,11.1,11.07,11.09,1868147.0
2018-04-27 15:00:00,11.09,11.15,11.09,11.13,3897494.0,11.09,11.15,11.09,11.13,3897494.0
2018-04-27 15:30:00,11.13,11.17,11.1,11.1,8118821.0,11.13,11.17,11.1,11.1,8118821.0
2018-04-30 09:30:00,11.05,11.09,10.87,10.99,8908273.0,11.05,11.09,10.87,10.99,8908273.0
2018-04-30 10:00:00,10.99,11.12,10.98,11.1,5663647.0,10.99,11.12,10.98,11.1,5663647.0
2018-04-30 10:30:00,11.1,11.14,11.03,11.04,4112579.0,11.1,11.14,11.03,11.04,4112579.0
2018-04-30 11:00:00,11.04,11.08,11.02,11.04,2575259.0,11.04,11.08,11.02,11.04,2575259.0
2018-04-30 11:30:00,11.04,11.05,10.93,10.95,3341199.0,11.04,11.05,10.93,10.95,3341199.0
2018-04-30 12:00:00,10.95,10.96,10.87,10.92,4624334.0,10.95,10.96,10.87,10.92,4624334.0
2018-04-30 12:30:00,10.92,10.96,10.89,10.92,2785633.0,10.92,10.96,10.89,10.92,2785633.0
2018-04-30 13:00:00,10.93,10.96,10.9,10.93,1897345.0,10.93,10.96,10.9,10.93,1897345.0
2018-04-30 13:30:00,10.93,10.96,10.92,10.94,1156355.0,10.93,10.96,10.92,10.94,1156355.0
2018-04-30 14:00:00,10.95,10.95,10.88,10.94,2724060.0,10.95,10.95,10.88,10.94,2724060.0
2018-04-30 14:30:00,10.93,10.94,10.9,10.91,2108338.0,10.93,10.94,10.9,10.91,2108338.0
2018-04-30 15:00:00,10.92,10.92,10.88,10.9,1830589.0,10.92,10.92,10.88,10.9,1830589.0
2018-04-30 15:30:00,10.9,10.93,10.87,10.88,5202655.0,10.9,10.93,10.87,10.88,5202655.0
2018-05-01 09:30:00,10.83,10.99,10.77,10.94,5172090.0,10.83,10.99,10.77,10.94,5172090.0
2018-05-01 10:00:00,10.94,11.02,10.89,11.0,3605458.0,10.94,11.02,10.89,11.0,3605458.0
2018-05-01 10:30:00,10.99,11.03,10.89,10.91,2688991.0,10.99,11.03,10.89,10.91,2688991.0
2018-05-01 11:00:00,10.91,11.0,10.87,10.99,3816910.0,10.91,11.0,10.87,10.99,3816910.0
2018-05-01 11:30:00,10.99,10.99,10.93,10.94,1514541.0,10.99,10.99,10.93,10.94,1514541.0
2018-05-01 12:00:00,10.94,10.98,10.93,10.98,1197125.0,10.94,10.98,10.93,10.98,1197125.0
2018-05-01 12:30:00,10.97,10.98,10.92,10.94,1307524.0,10.97,10.98,10.92,10.94,1307524.0
2018-05-01 13:00:00,10.95,10.95,10.9,10.92,1509739.0,10.95,10.95,10.9,10.92,1509739.0
2018-05-01 13:30:00,10.93,10.99,10.89,10.99,2501648.0,10.93,10.99,10.89,10.99,2501648.0
2018-05-01 14:00:00,10.99,11.02,10.97,11.01,2164749.0,10.99,11.02,10.97,11.01,2164749.0
2018-05-01 14:30:00,11.01,11.06,11.01,11.03,2447884.0,11.01,11.06,11.01,11.03,2447884.0
2018-05-01 15:00:00,11.03,11.07,11.02,11.06,2439868.0,11.03,11.07,11.02,11.06,2439868.0
2018-05-01 15:30:00,11.07,11.15,11.06,11.12,4806688.0,11.07,11.15,11.06,11.12,4806688.0
2018-05-02 09:30:00,11.1,11.16,10.98,11.07,4417401.0,11.1,11.16,10.98,11.07,4417401.0
2018-05-02 10:00:00,11.07,11.09,11.02,11.05,2554473.0,11.07,11.09,11.02,11.05,2554473.0
2018-05-02 10:30:00,11.05,11.11,11.04,11.08,1753095.0,11.05,11.11,11.04,11.08,1753095.0
2018-05-02 11:00:00,11.08,11.1,11.05,11.07,955075.0,11.08,11.1,11.05,11.07,955075.0
2018-05-02 11:30:00,11.06,11.07,11.0,11.04,1944361.0,11.06,11.07,11.0,11.04,1944361.0
2018-05-02 12:00:00,11.04,11.05,11.0,11.04,1373147.0,11.04,11.05,11.0,11.04,1373147.0
2018-05-02 12:30:00,11.04,11.05,10.98,11.01,1945969.0,11.04,11.05,10.98,11.01,1945969.0
2018-05-02 13:00:00,11.01,11.03,11.0,11.01,830112.0,11.01,11.03,11.0,11.01,830112.0
2018-05-02 13:30:00,11.0,11.04,10.99,11.03,1484302.0,11.0,11.04,10.99,11.03,1484302.0
2018-05-02 14:00:00,11.02,11.09,11.02,11.07,2314274.0,11.02,11.09,11.02,11.07,2314274.0
2018-05-02 14:30:00,11.08,11.09,11.02,11.03,1657778.0,11.08,11.09,11.02,11.03,1657778.0
2018-05-02 15:00:00,11.04,11.05,10.99,11.01,1563884.0,11.04,11.05,10.99,11.01,1563884.0
2018-05-02 15:30:00,11.0,11.02,10.97,10.97,4130404.0,11.0,11.02,10.97,10.97,4130404.0
2018-05-03 09:30:00,10.9,11.06,10.86,11.04,4319000.0,10.9,11.06,10.86,11.04,4319000.0
2018-05-03 10:00:00,11.03,11.04,10.89,10.94,3305673.0,11.03,11.04,10.89,10.94,3305673.0
2018-05-03 10:30:00,10.93,10.94,10.84,10.87,2753621.0,10.93,10.94,10.84,10.87,2753621.0
2018-05-03 11:00:00,10.87,10.94,10.85,10.88,1953203.0,10.87,10.94,10.85,10.88,1953203.0
2018-05-03 11:30:00,10.88,10.93,10.83,10.9,2129732.0,10.88,10.93,10.83,10.9,2129732.0
2018-05-03 12:00:00,10.9,10.93,10.86,10.88,1263437.0,10.9,10.93,10.86,10.88,1263437.0
2018-05-03 12:30:00,10.87,11.01,10.87,11.0,2469547.0,10.87,11.01,10.87,11.0,2469547.0
2018-05-03 13:00:00,11.01,11.02,10.94,10.97,1684082.0,11.01,11.02,10.94,10.97,1684082.0
2018-05-03 13:30:00,10.97,11.0,10.93,10.94,1129436.0,10.97,11.0,10.93,10.94,1129436.0
2018-05-03 14:00:00,10.94,10.98,10.93,10.95,1451104.0,10.94,10.98,10.93,10.95,1451104.0
2018-05-03 14:30:00,10.95,11.01,10.9,10.92,2365618.0,10.95,11.01,10.9,10.92,2365618.0
2018-05-03 15:00:00,10.92,10.99,10.91,10.97,2105569.0,10.92,10.99,10.91,10.97,2105569.0
2018-05-03 15:30:00,10.97,10.99,10.92,10.93,3871815.0,10.97,10.99,10.92,10.93,3871815.0
2018-05-04 09:30:00,10.88,11.19,10.87,11.18,8970299.0,10.88,11.19,10.87,11.18,8970299.0
2018-05-04 10:00:00,11.18,11.29,11.12,11.24,6438604.0,11.18,11.29,11.12,11.24,6438604.0
2018-05-04 10:30:00,11.25,11.28,11.2,11.2,3823026.0,11.25,11.28,11.2,11.2,3823026.0
2018-05-04 11:00:00,11.2,11.28,11.2,11.27,2835300.0,11.2,11.28,11.2,11.27,2835300.0
2018-05-04 11:30:00,11.27,11.28,11.23,11.23,2116606.0,11.27,11.28,11.23,11.23,2116606.0
2018-05-04 12:00:00,11.24,11.26,11.2,11.23,1635886.0,11.24,11.26,11.2,11.23,1635886.0
2018-05-04 12:30:00,11.23,11.27,11.22,11.25,1467364.0,11.23,11.27,11.22,11.25,1467364.0
2018-05-04 13:00:00,11.26,11.27,11.2,11.21,1882567.0,11.26,11.27,11.2,11.21,1882567.0
2018-05-04 13:30:00,11.21,11.27,11.2,11.27,1369441.0,11.21,11.27,11.2,11.27,1369441.0
2018-05-04 14:00:00,11.27,11.27,11.24,11.26,1863689.0,11.27,11.27,11.24,11.26,1863689.0
2018-05-04 14:30:00,11.26,11.28,11.25,11.27,2908023.0,11.26,11.28,11.25,11.27,2908023.0
2018-05-04 15:00:00,11.27,11.29,11.24,11.28,3838200.0,11.27,11.29,11.24,11.28,3838200.0
2018-05-04 15:30:00,11.28,11.29,11.25,11.28,5168565.0,11.28,11.29,11.25,11.28,5168565.0
2018-05-07 09:30:00,11.32,11.53,11.3,11.43,9621434.0,11.32,11.53,11.3,11.43,9621434.0
2018-05-07 10:00:00,11.43,11.52,11.38,11.51,4809507.0,11.43,11.52,11.38,11.51,4809507.0
2018-05-07 10:30:00,11.51,11.57,11.5,11.55,4701244.0,11.51,11.57,11.5,11.55,4701244.0
2018-05-07 11:00:00,11.56,11.6,11.5,11.59,2969151.0,11.56,11.6,11.5,11.59,2969151.0
2018-05-07 11:30:00,11.59,11.6,11.54,11.59,2616541.0,11.59,11.6,11.54,11.59,2616541.0
2018-05-07 12:00:00,11.6,11.6,11.56,11.59,2536946.0,11.6,11.6,11.56,11.59,2536946.0
2018-05-07 12:30:00,11.58,11.6,11.56,11.58,2695881.0,11.58,11.6,11.56,11.58,2695881.0
2018-05-07 13:00:00,11.58,11.6,11.54,11.59,1772991.0,11.58,11.6,11.54,11.59,1772991.0
2018-05-07 13:30:00,11.59,11.6,11.57,11.6,2022388.0,11.59,11.6,11.57,11.6,2022388.0
2018-05-07 14:00:00,11.6,11.65,11.58,11.65,3524327.0,11.6,11.65,11.58,11.65,3524327.0
2018-05-07 14:30:00,11.64,11.68,11.61,11.63,4478302.0,11.64,11.68,11.61,11.63,4478302.0
2018-05-07 15:00:00,11.63,11.65,11.51,11.55,3702080.0,11.63,11.65,11.51,11.55,3702080.0
2018-05-07 15:30:00,11.56,11.62,11.53,11.59,5081056.0,11.56,11.62,11.53,11.59,5081056.0
2018-05-08 09:30:00,11.49,11.66,11.4,11.47,7511301.0,11.49,11.66,11.4,11.47,7511301.0
2018-05-08 10:00:00,11.46,11.55,11.44,11.5,2735884.0,11.46,11.55,11.44,11.5,2735884.0
2018-05-08 10:30:00,11.49,11.55,11.48,11.53,1660370.0,11.49,11.55,11.48,11.53,1660370.0
2018-05-08 11:00:00,11.53,11.6,11.49,11.56,2277343.0,11.53,11.6,11.49,11.56,2277343.0
2018-05-08 11:30:00,11.56,11.57,11.51,11.55,1885345.0,11.56,11.57,11.51,11.55,1885345.0
2018-05-08 12:00:00,11.55,11.56,11.51,11.55,1118741.0,11.55,11.56,11.51,11.55,1118741.0
2018-05-08 12:30:00,11.54,11.57,11.51,11.54,1298106.0,11.54,11.57,11.51,11.54,1298106.0
2018-05-08 13:00:00,11.53,11.57,11.52,11.57,1024169.0,11.53,11.57,11.52,11.57,1024169.0
2018-05-08 13:30:00,11.57,11.58,11.51,11.52,1660107.0,11.57,11.58,11.51,11.52,1660107.0
2018-05-08 14:00:00,11.52,11.59,11.51,11.57,2131963.0,11.52,11.59,11.51,11.57,2131963.0
2018-05-08 14:30:00,11.56,11.57,11.47,11.53,2459613.0,11.56,11.57,11.47,11.53,2459613.0
2018-05-08 15:00:00,11.52,11.55,11.51,11.54,1259310.0,11.52,11.55,11.51,11.54,1259310.0
2018-05-08 15:30:00,11.54,11.61,11.53,11.61,3798941.0,11.54,11.61,11.53,11.61,3798941.0
2018-05-09 09:30:00,11.65,11.88,11.57,11.87,8558504.0,11.65,11.88,11.57,11.87,8558504.0
2018-05-09 10:00:00,11.86,11.95,11.81,11.9,5934953.0,11.86,11.95,11.81,11.9,5934953.0
2018-05-09 10:30:00,11.9,11.95,11.83,11.84,3413596.0,11.9,11.95,11.83,11.84,3413596.0
2018-05-09 11:00:00,11.84,11.92,11.83,11.89,2298674.0,11.84,11.92,11.83,11.89,2298674.0
2018-05-09 11:30:00,11.89,11.94,11.88,11.91,1864625.0,11.89,11.94,11.88,11.91,1864625.0
2018-05-09 12:00:00,11.92,11.94,11.9,11.94,2381559.0,11.92,11.94,11.9,11.94,2381559.0
2018-05-09 12:30:00,11.93,11.98,11.91,11.96,3269217.0,11.93,11.98,11.91,11.96,3269217.0
2018-05-09 13:00:00,11.96,11.98,11.92,11.96,2154767.0,11.96,11.98,11.92,11.96,2154767.0
2018-05-09 13:30:00,11.96,11.98,11.95,11.97,1645672.0,11.96,11.98,11.95,11.97,1645672.0
2018-05-09 14:00:00,11.96,11.98,11.94,11.94,2981715.0,11.96,11.98,11.94,11.94,2981715.0
2018-05-09 14:30:00,11.94,11.98,11.93,11.98,2171892.0,11.94,11.98,11.93,11.98,2171892.0
2018-05-09 15:00:00,11.97,11.98,11.94,11.95,2142099.0,11.97,11.98,11.94,11.95,2142099.0
2018-05-09 15:30:00,11.94,11.96,11.91,11.95,5744182.0,11.94,11.96,11.91,11.95,5744182.0
2018-05-10 09:30:00,11.98,12.1,11.95,12.04,9018217.0,11.98,12.1,11.95,12.04,9018217.0
2018-05-10 10:00:00,12.04,12.07,12.0,12.03,4133858.0,12.04,12.07,12.0,12.03,4133858.0
2018-05-10 10:30:00,12.04,12.04,11.99,12.03,3185589.0,12.04,12.04,11.99,12.03,3185589.0
2018-05-10 11:00:00,12.04,12.1,12.03,12.1,3396699.0,12.04,12.1,12.03,12.1,3396699.0
2018-05-10 11:30:00,12.1,12.15,12.07,12.15,4360070.0,12.1,12.15,12.07,12.15,4360070.0
2018-05-10 12:00:00,12.15,12.15,12.09,12.12,2460025.0,12.15,12.15,12.09,12.12,2460025.0
2018-05-10 12:30:00,12.12,12.15,12.09,12.15,2070052.0,12.12,12.15,12.09,12.15,2070052.0
2018-05-10 13:00:00,12.15,12.18,12.12,12.12,2918557.0,12.15,12.18,12.12,12.12,2918557.0
2018-05-10 13:30:00,12.12,12.14,12.07,12.09,2465179.0,12.12,12.14,12.07,12.09,2465179.0
2018-05-10 14:00:00,12.09,12.14,12.07,12.13,2003444.0,12.09,12.14,12.07,12.13,2003444.0
2018-05-10 14:30:00,12.13,12.18,12.11,12.17,2290903.0,12.13,12.18,12.11,12.17,2290903.0
2018-05-10 15:00:00,12.17,12.17,12.13,12.14,1939827.0,12.17,12.17,12.13,12.14,1939827.0
2018-05-10 15:30:00,12.14,12.15,12.11,12.14,5435729.0,12.14,12.15,12.11,12.14,5435729.0
2018-05-11 09:30:00,11.9,11.9,11.69,11.83,12069894.0,11.9,11.9,11.69,11.83,12069894.0
2018-05-11 10:00:00,11.84,11.91,11.8,11.87,5218636.0,11.84,11.91,11.8,11.87,5218636.0
2018-05-11 10:30:00,11.87,12.03,11.86,12.02,4518708.0,11.87,12.03,11.86,12.02,4518708.0
2018-05-11 11:00:00,12.01,12.03,11.9,11.92,2873296.0,12.01,12.03,11.9,11.92,2873296.0
2018-05-11 11:30:00,11.92,11.93,11.85,11.88,2153087.0,11.92,11.93,11.85,11.88,2153087.0
2018-05-11 12:00:00,11.88,11.9,11.84,11.84,1778726.0,11.88,11.9,11.84,11.84,1778726.0
2018-05-11 12:30:00,11.85,11.89,11.83,11.88,1578913.0,11.85,11.89,11.83,11.88,1578913.0
2018-05-11 13:00:00,11.88,11.93,11.85,11.91,1319247.0,11.88,11.93,11.85,11.91,1319247.0
2018-05-11 13:30:00,11.91,11.94,11.9,11.92,1651470.0,11.91,11.94,11.9,11.92,1651470.0
2018-05-11 14:00:00,11.92,11.94,11.87,11.92,1420545.0,11.92,11.94,11.87,11.92,1420545.0
2018-05-11 14:30:00,11.92,11.93,11.88,11.9,1038680.0,11.92,11.93,11.88,11.9,1038680.0
2018-05-11 15:00:00,11.9,11.93,11.89,11.91,1245274.0,11.9,11.93,11.89,11.91,1245274.0
2018-05-11 15:30:00,11.9,11.95,11.9,11.95,4342112.0,11.9,11.95,11.9,11.95,4342112.0
2018-05-14 09:30:00,12.12,12.36,12.11,12.21,12491130.0,12.12,12.36,12.11,12.21,12491130.0
2018-05-14 10:00:00,12.21,12.29,12.18,12.29,4311897.0,12.21,12.29,12.18,12.29,4311897.0
2018-05-14 10:30:00,12.28,12.3,12.23,12.24,3380503.0,12.28,12.3,12.23,12.24,3380503.0
2018-05-14 11:00:00,12.24,12.29,12.22,12.23,2596968.0,12.24,12.29,12.22,12.23,2596968.0
2018-05-14 11:30:00,12.23,12.24,12.2,12.23,1463649.0,12.23,12.24,12.2,12.23,1463649.0
2018-05-14 12:00:00,12.22,12.29,12.21,12.27,2519879.0,12.22,12.29,12.21,12.27,2519879.0
2018-05-14 12:30:00,12.27,12.34,12.26,12.32,5412540.0,12.27,12.34,12.26,12.32,5412540.0
2018-05-14 13:00:00,12.32,12.32,12.25,12.27,2257002.0,12.32,12.32,12.25,12.27,2257002.0
2018-05-14 13:30:00,12.27,12.29,12.24,12.27,1312622.0,12.27,12.29,12.24,12.27,1312622.0
2018-05-14 14:00:00,12.28,12.28,12.23,12.28,1368638.0,12.28,12.28,12.23,12.28,1368638.0
2018-05-14 14:30:00,12.28,12.32,12.26,12.31,1814304.0,12.28,12.32,12.26,12.31,1814304.0
2018-05-14 15:00:00,12.31,12.32,12.26,12.26,1915674.0,12.31,12.32,12.26,12.26,1915674.0
2018-05-14 15:30:00,12.26,12.27,12.2,12.22,4464392.0,12.26,12.27,12.2,12.22,4464392.0
2018-05-15 09:30:00,12.18,12.39,12.16,12.34,9467414.0,12.18,12.39,12.16,12.34,9467414.0
2018-05-15 10:00:00,12.34,12.4,12.28,12.37,4113033.0,12.34,12.4,12.28,12.37,4113033.0
2018-05-15 10:30:00,12.37,12.44,12.35,12.38,4900956.0,12.37,12.44,12.35,12.38,4900956.0
2018-05-15 11:00:00,12.38,12.41,12.35,12.35,2500890.0,12.38,12.41,12.35,12.35,2500890.0
2018-05-15 11:30:00,12.36,12.4,12.31,12.35,2509021.0,12.36,12.4,12.31,12.35,2509021.0
2018-05-15 12:00:00,12.36,12.36,12.3,12.33,2013932.0,12.36,12.36,12.3,12.33,2013932.0
2018-05-15 12:30:00,12.33,12.36,12.32,12.32,1370954.0,12.33,12.36,12.32,12.32,1370954.0
2018-05-15 13:00:00,12.32,12.37,12.32,12.33,1361567.0,12.32,12.37,12.32,12.33,1361567.0
2018-05-15 13:30:00,12.34,12.36,12.3,12.31,1728695.0,12.34,12.36,12.3,12.31,1728695.0
2018-05-15 14:00:00,12.31,12.38,12.3,12.38,1819221.0,12.31,12.38,12.3,12.38,1819221.0
2018-05-15 14:30:00,12.37,12.42,12.37,12.4,2552119.0,12.37,12.42,12.37,12.4,2552119.0
2018-05-15 15:00:00,12.4,12.41,12.35,12.36,1458629.0,12.4,12.41,12.35,12.36,1458629.0
2018-05-15 15:30:00,12.36,12.46,12.36,12.45,5369709.0,12.36,12.46,12.36,12.45,5369709.0
2018-05-16 09:30:00,12.64,12.98,12.62,12.91,22101228.0,12.64,12.98,12.62,12.91,22101228.0
2018-05-16 10:00:00,12.91,12.98,12.86,12.92,7392167.0,12.91,12.98,12.86,12.92,7392167.0
2018-05-16 10:30:00,12.93,12.94,12.84,12.86,6022172.0,12.93,12.94,12.84,12.86,6022172.0
2018-05-16 11:00:00,12.86,12.86,12.71,12.76,5034896.0,12.86,12.86,12.71,12.76,5034896.0
2018-05-16 11:30:00,12.75,12.83,12.75,12.83,2152230.0,12.75,12.83,12.75,12.83,2152230.0
2018-05-16 12:00:00,12.82,12.89,12.82,12.87,3704053.0,12.82,12.89,12.82,12.87,3704053.0
2018-05-16 12:30:00,12.86,12.89,12.83,12.86,2616448.0,12.86,12.89,12.83,12.86,2616448.0
2018-05-16 13:00:00,12.85,12.86,12.78,12.79,2568262.0,12.85,12.86,12.78,12.79,2568262.0
2018-05-16 13:30:00,12.78,12.81,12.77,12.79,2072001.0,12.78,12.81,12.77,12.79,2072001.0
2018-05-16 14:00:00,12.8,12.86,12.79,12.85,1651657.0,12.8,12.86,12.79,12.85,1651657.0
2018-05-16 14:30:00,12.84,12.9,12.83,12.88,2586100.0,12.84,12.9,12.83,12.88,2586100.0
2018-05-16 15:00:00,12.89,12.89,12.82,12.83,2116375.0,12.89,12.89,12.82,12.83,2116375.0
2018-05-16 15:30:00,12.83,12.83,12.75,12.83,6558760.0,12.83,12.83,12.75,12.83,6558760.0
2018-05-17 09:30:00,12.8,12.84,12.66,12.78,5995425.0,12.8,12.84,12.66,12.78,5995425.0
2018-05-17 10:00:00,12.78,12.9,12.78,12.87,4354570.0,12.78,12.9,12.78,12.87,4354570.0
2018-05-17 10:30:00,12.87,12.9,12.84,12.86,2694105.0,12.87,12.9,12.84,12.86,2694105.0
2018-05-17 11:00:00,12.86,12.86,12.8,12.82,2484878.0,12.86,12.86,12.8,12.82,2484878.0
2018-05-17 11:30:00,12.81,12.83,12.76,12.78,2322918.0,12.81,12.83,12.76,12.78,2322918.0
2018-05-17 12:00:00,12.79,12.83,12.77,12.82,1245728.0,12.79,12.83,12.77,12.82,1245728.0
2018-05-17 12:30:00,12.82,12.84,12.78,12.79,1329689.0,12.82,12.84,12.78,12.79,1329689.0
2018-05-17 13:00:00,12.78,12.81,12.78,12.81,1075791.0,12.78,12.81,12.78,12.81,1075791.0
2018-05-17 13:30:00,12.81,12.82,12.76,12.77,1838015.0,12.81,12.82,12.76,12.77,1838015.0
2018-05-17 14:00:00,12.77,12.78,12.67,12.75,3184432.0,12.77,12.78,12.67,12.75,3184432.0
2018-05-17 14:30:00,12.75,12.79,12.73,12.78,1395747.0,12.75,12.79,12.73,12.78,1395747.0
2018-05-17 15:00:00,12.79,12.82,12.76,12.78,2230711.0,12.79,12.82,12.76,12.78,2230711.0
2018-05-17 15:30:00,12.78,12.83,12.77,12.82,3914205.0,12.78,12.83,12.77,12.82,3914205.0
2018-05-18 09:30:00,13.06,13.26,12.91,13.13,17428850.0,13.06,13.26,12.91,13.13,17428850.0
2018-05-18 10:00:00,13.13,13.19,13.09,13.13,5332837.0,13.13,13.19,13.09,13.13,5332837.0
2018-05-18 10:30:00,13.13,13.14,13.03,13.09,5117162.0,13.13,13.14,13.03,13.09,5117162.0
2018-05-18 11:00:00,13.09,13.16,13.08,13.12,2495883.0,13.09,13.16,13.08,13.12,2495883.0
2018-05-18 11:30:00,13.13,13.15,13.11,13.13,1516245.0,13.13,13.15,13.11,13.13,1516245.0
2018-05-18 12:00:00,13.13,13.13,13.06,13.09,1984246.0,13.13,13.13,13.06,13.09,1984246.0
2018-05-18 12:30:00,13.09,13.13,13.07,13.11,1912021.0,13.09,13.13,13.07,13.11,1912021.0
2018-05-18 13:00:00,13.1,13.14,13.1,13.12,1034266.0,13.1,13.14,13.1,13.12,1034266.0
2018-05-18 13:30:00,13.11,13.12,13.07,13.08,1719972.0,13.11,13.12,13.07,13.08,1719972.0
2018-05-18 14:00:00,13.08,13.09,13.05,13.07,2066558.0,13.08,13.09,13.05,13.07,2066558.0
2018-05-18 14:30:00,13.07,13.08,13.03,13.04,1739612.0,13.07,13.08,13.03,13.04,1739612.0
2018-05-18 15:00:00,13.04,13.06,13.02,13.04,1580945.0,13.04,13.06,13.02,13.04,1580945.0
2018-05-18 15:30:00,13.04,13.09,13.0,13.01,5105339.0,13.04,13.09,13.0,13.01,5105339.0
2018-05-21 09:30:00,13.25,13.31,13.07,13.17,10409660.0,13.25,13.31,13.07,13.17,10409660.0
2018-05-21 10:00:00,13.17,13.19,13.09,13.16,3358047.0,13.17,13.19,13.09,13.16,3358047.0
2018-05-21 10:30:00,13.15,13.18,13.12,13.15,2459782.0,13.15,13.18,13.12,13.15,2459782.0
2018-05-21 11:00:00,13.15,13.15,13.01,13.04,4243632.0,13.15,13.15,13.01,13.04,4243632.0
2018-05-21 11:30:00,13.04,13.06,12.96,13.04,3871838.0,13.04,13.06,12.96,13.04,3871838.0
2018-05-21 12:00:00,13.04,13.08,13.0,13.03,1847240.0,13.04,13.08,13.0,13.03,1847240.0
2018-05-21 12:30:00,13.03,13.05,12.99,13.01,1548152.0,13.03,13.05,12.99,13.01,1548152.0
2018-05-21 13:00:00,13.01,13.05,13.0,13.02,1578232.0,13.01,13.05,13.0,13.02,1578232.0
2018-05-21 13:30:00,13.02,13.02,12.96,13.01,2563162.0,13.02,13.02,12.96,13.01,2563162.0
2018-05-21 14:00:00,13.01,13.01,12.94,12.95,2699573.0,13.01,13.01,12.94,12.95,2699573.0
2018-05-21 14:30:00,12.95,12.96,12.88,12.94,4462035.0,12.95,12.96,12.88,12.94,4462035.0
2018-05-21 15:00:00,12.94,12.99,12.93,12.99,2235404.0,12.94,12.99,12.93,12.99,2235404.0
2018-05-21 15:30:00,12.99,13.0,12.97,12.99,5113575.0,12.99,13.0,12.97,12.99,5113575.0
2018-05-22 09:30:00,13.0,13.14,12.95,12.99,7459916.0,13.0,13.14,12.95,12.99,7459916.0
2018-05-22 10:00:00,12.98,13.0,12.73,12.79,7644307.0,12.98,13.0,12.73,12.79,7644307.0
2018-05-22 10:30:00,12.78,12.86,12.71,12.84,5061200.0,12.78,12.86,12.71,12.84,5061200.0
2018-05-22 11:00:00,12.84,12.9,12.81,12.88,2704265.0,12.84,12.9,12.81,12.88,2704265.0
2018-05-22 11:30:00,12.88,12.92,12.86,12.92,1918848.0,12.88,12.92,12.86,12.92,1918848.0
2018-05-22 12:00:00,12.92,12.96,12.91,12.94,1973282.0,12.92,12.96,12.91,12.94,1973282.0
2018-05-22 12:30:00,12.94,12.97,12.91,12.96,1452427.0,12.94,12.97,12.91,12.96,1452427.0
2018-05-22 13:00:00,12.95,13.0,12.95,12.99,1386396.0,12.95,13.0,12.95,12.99,1386396.0
2018-05-22 13:30:00,12.99,13.05,12.98,13.04,1905743.0,12.99,13.05,12.98,13.04,1905743.0
2018-05-22 14:00:00,13.04,13.08,13.03,13.07,1911962.0,13.04,13.08,13.03,13.07,1911962.0
2018-05-22 14:30:00,13.06,13.09,13.01,13.03,1687583.0,13.06,13.09,13.01,13.03,1687583.0
2018-05-22 15:00:00,13.03,13.04,12.99,13.02,1890309.0,13.03,13.04,12.99,13.02,1890309.0
2018-05-22 15:30:00,13.02,13.03,12.97,12.98,3491451.0,13.02,13.03,12.97,12.98,3491451.0
2018-05-23 09:30:00,12.93,13.18,12.9,13.11,9566266.0,12.93,13.18,12.9,13.11,9566266.0
2018-05-23 10:00:00,13.1,13.17,13.03,13.11,4243787.0,13.1,13.17,13.03,13.11,4243787.0
2018-05-23 10:30:00,13.1,13.11,13.02,13.07,2128189.0,13.1,13.11,13.02,13.07,2128189.0
2018-05-23 11:00:00,13.06,13.1,13.05,13.07,1509816.0,13.06,13.1,13.05,13.07,1509816.0
2018-05-23 11:30:00,13.07,13.11,13.03,13.04,1979940.0,13.07,13.11,13.03,13.04,1979940.0
2018-05-23 12:00:00,13.05,13.08,13.03,13.06,1724701.0,13.05,13.08,13.03,13.06,1724701.0
2018-05-23 12:30:00,13.06,13.09,13.04,13.07,1282291.0,13.06,13.09,13.04,13.07,1282291.0
2018-05-23 13:00:00,13.07,13.07,13.03,13.04,1504606.0,13.07,13.07,13.03,13.04,1504606.0
2018-05-23 13:30:00,13.04,13.06,13.01,13.02,1497308.0,13.04,13.06,13.01,13.02,1497308.0
2018-05-23 14:00:00,13.02,13.09,13.01,13.06,2304028.0,13.02,13.09,13.01,13.06,2304028.0
2018-05-23 14:30:00,13.07,13.09,13.05,13.09,1346297.0,13.07,13.09,13.05,13.09,1346297.0
2018-05-23 15:00:00,13.09,13.12,13.07,13.09,2083610.0,13.09,13.12,13.07,13.09,2083610.0
2018-05-23 15:30:00,13.1,13.12,13.07,13.1,10896145.0,13.1,13.12,13.07,13.1,10896145.0
2018-05-24 09:30:00,13.08,13.21,13.03,13.05,6242667.0,13.08,13.21,13.03,13.05,6242667.0
2018-05-24 10:00:00,13.04,13.16,13.04,13.08,2991155.0,13.04,13.16,13.04,13.08,2991155.0
2018-05-24 10:30:00,13.09,13.11,13.04,13.07,3407375.0,13.09,13.11,13.04,13.07,3407375.0
2018-05-24 11:00:00,13.07,13.16,13.07,13.15,2306164.0,13.07,13.16,13.07,13.15,2306164.0
2018-05-24 11:30:00,13.16,13.22,13.14,13.21,3481659.0,13.16,13.22,13.14,13.21,3481659.0
2018-05-24 12:00:00,13.21,13.27,13.17,13.26,3234371.0,13.21,13.27,13.17,13.26,3234371.0
2018-05-24 12:30:00,13.26,13.28,13.2,13.25,2412278.0,13.26,13.28,13.2,13.25,2412278.0
2018-05-24 13:00:00,13.25,13.36,13.24,13.36,4316471.0,13.25,13.36,13.24,13.36,4316471.0
2018-05-24 13:30:00,13.35,13.39,13.34,13.37,2732883.0,13.35,13.39,13.34,13.37,2732883.0
2018-05-24 14:00:00,13.38,13.4,13.34,13.38,2011309.0,13.38,13.4,13.34,13.38,2011309.0
2018-05-24 14:30:00,13.38,13.39,13.34,13.37,1614437.0,13.38,13.39,13.34,13.37,1614437.0
2018-05-24 15:00:00,13.37,13.37,13.31,13.32,2399825.0,13.37,13.37,13.31,13.32,2399825.0
2018-05-24 15:30:00,13.33,13.43,13.32,13.41,7361084.0,13.33,13.43,13.32,13.41,7361084.0
2018-05-25 09:30:00,13.4,13.7,13.36,13.67,11110253.0,13.4,13.7,13.36,13.67,11110253.0
2018-05-25 10:00:00,13.67,13.72,13.48,13.57,6984555.0,13.67,13.72,13.48,13.57,6984555.0
2018-05-25 10:30:00,13.57,13.62,13.51,13.57,3150382.0,13.57,13.62,13.51,13.57,3150382.0
2018-05-25 11:00:00,13.57,13.59,13.52,13.56,2259758.0,13.57,13.59,13.52,13.56,2259758.0
2018-05-25 11:30:00,13.56,13.59,13.53,13.53,1590913.0,13.56,13.59,13.53,13.53,1590913.0
2018-05-25 12:00:00,13.54,13.55,13.46,13.5,2635702.0,13.54,13.55,13.46,13.5,2635702.0
2018-05-25 12:30:00,13.5,13.55,13.49,13.54,1930811.0,13.5,13.55,13.49,13.54,1930811.0
2018-05-25 13:00:00,13.54,13.56,13.5,13.51,1368530.0,13.54,13.56,13.5,13.51,1368530.0
2018-05-25 13:30:00,13.5,13.51,13.47,13.48,1784075.0,13.5,13.51,13.47,13.48,1784075.0
2018-05-25 14:00:00,13.48,13.55,13.47,13.55,1703060.0,13.48,13.55,13.47,13.55,1703060.0
2018-05-25 14:30:00,13.55,13.55,13.49,13.51,1928000.0,13.55,13.55,13.49,13.51,1928000.0
2018-05-25 15:00:00,13.51,13.52,13.48,13.51,1506630.0,13.51,13.52,13.48,13.51,1506630.0
2018-05-25 15:30:00,13.51,13.55,13.49,13.54,3812303.0,13.51,13.55,13.49,13.54,3812303.0
2018-05-29 09:30:00,13.45,13.57,13.42,13.51,5572787.0,13.45,13.57,13.42,13.51,5572787.0
2018-05-29 10:00:00,13.5,13.63,13.49,13.55,4525644.0,13.5,13.63,13.49,13.55,4525644.0
2018-05-29 10:30:00,13.54,13.54,13.44,13.46,3266608.0,13.54,13.54,13.44,13.46,3266608.0
2018-05-29 11:00:00,13.46,13.47,13.4,13.44,2926351.0,13.46,13.47,13.4,13.44,2926351.0
2018-05-29 11:30:00,13.44,13.45,13.29,13.38,3558109.0,13.44,13.45,13.29,13.38,3558109.0
2018-05-29 12:00:00,13.38,13.39,13.26,13.35,2672032.0,13.38,13.39,13.26,13.35,2672032.0
2018-05-29 12:30:00,13.34,13.39,13.31,13.36,2290751.0,13.34,13.39,13.31,13.36,2290751.0
2018-05-29 13:00:00,13.36,13.37,13.31,13.34,1534191.0,13.36,13.37,13.31,13.34,1534191.0
2018-05-29 13:30:00,13.34,13.38,13.31,13.36,1427678.0,13.34,13.38,13.31,13.36,1427678.0
2018-05-29 14:00:00,13.35,13.37,13.31,13.35,1408945.0,13.35,13.37,13.31,13.35,1408945.0
2018-05-29 14:30:00,13.34,13.36,13.29,13.3,1598858.0,13.34,13.36,13.29,13.3,1598858.0
2018-05-29 15:00:00,13.3,13.33,13.28,13.31,1820175.0,13.3,13.33,13.28,13.31,1820175.0
2018-05-29 15:30:00,13.31,13.39,13.29,13.36,3983036.0,13.31,13.39,13.29,13.36,3983036.0
2018-05-30 09:30:00,13.48,13.67,13.48,13.61,7135867.0,13.48,13.67,13.48,13.61,7135867.0
2018-05-30 10:00:00,13.61,13.83,13.6,13.82,9475189.0,13.61,13.83,13.6,13.82,9475189.0
2018-05-30 10:30:00,13.83,13.93,13.81,13.9,7630733.0,13.83,13.93,13.81,13.9,7630733.0
2018-05-30 11:00:00,13.9,13.95,13.86,13.91,4122426.0,13.9,13.95,13.86,13.91,4122426.0
2018-05-30 11:30:00,13.91,13.91,13.85,13.88,2596927.0,13.91,13.91,13.85,13.88,2596927.0
2018-05-30 12:00:00,13.88,13.9,13.85,13.87,2522572.0,13.88,13.9,13.85,13.87,2522572.0
2018-05-30 12:30:00,13.86,13.87,13.67,13.67,4386897.0,13.86,13.87,13.67,13.67,4386897.0
2018-05-30 13:00:00,13.67,13.75,13.66,13.73,3031231.0,13.67,13.75,13.66,13.73,3031231.0
2018-05-30 13:30:00,13.73,13.74,13.69,13.71,1797821.0,13.73,13.74,13.69,13.71,1797821.0
2018-05-30 14:00:00,13.71,13.78,13.7,13.77,2264607.0,13.71,13.78,13.7,13.77,2264607.0
2018-05-30 14:30:00,13.76,13.82,13.74,13.81,2134699.0,13.76,13.82,13.74,13.81,2134699.0
2018-05-30 15:00:00,13.81,13.84,13.78,13.82,2161381.0,13.81,13.84,13.78,13.82,2161381.0
2018-05-30 15:30:00,13.82,13.82,13.78,13.82,4542961.0,13.82,13.82,13.78,13.82,4542961.0
2018-05-31 09:30:00,13.74,13.93,13.69,13.88,6764928.0,13.74,13.93,13.69,13.88,6764928.0
2018-05-31 10:00:00,13.88,13.9,13.76,13.79,3911152.0,13.88,13.9,13.76,13.79,3911152.0
2018-05-31 10:30:00,13.8,13.84,13.71,13.73,3387664.0,13.8,13.84,13.71,13.73,3387664.0
2018-05-31 11:00:00,13.73,13.8,13.71,13.8,2596520.0,13.73,13.8,13.71,13.8,2596520.0
2018-05-31 11:30:00,13.79,13.85,13.76,13.83,2907534.0,13.79,13.85,13.76,13.83,2907534.0
2018-05-31 12:00:00,13.83,13.87,13.78,13.79,1898729.0,13.83,13.87,13.78,13.79,1898729.0
2018-05-31 12:30:00,13.78,13.84,13.76,13.83,1963341.0,13.78,13.84,13.76,13.83,1963341.0
2018-05-31 13:00:00,13.83,13.87,13.81,13.86,1856323.0,13.83,13.87,13.81,13.86,1856323.0
2018-05-31 13:30:00,13.87,13.9,13.81,13.82,2746185.0,13.87,13.9,13.81,13.82,2746185.0
2018-05-31 14:00:00,13.82,13.86,13.78,13.83,2304616.0,13.82,13.86,13.78,13.83,2304616.0
2018-05-31 14:30:00,13.83,13.84,13.79,13.82,2044232.0,13.83,13.84,13.79,13.82,2044232.0
2018-05-31 15:00:00,13.82,13.83,13.75,13.76,2992492.0,13.82,13.83,13.75,13.76,2992492.0
2018-05-31 15:30:00,13.76,13.78,13.72,13.72,5463216.0,13.76,13.78,13.72,13.72,5463216.0
2018-06-01 09:30:00,13.98,14.17,13.92,14.17,11348654.0,13.98,14.17,13.92,14.17,11348654.0
2018-06-01 10:00:00,14.17,14.22,14.09,14.18,8308760.0,14.17,14.22,14.09,14.18,8308760.0
2018-06-01 10:30:00,14.18,14.24,14.12,14.21,4327064.0,14.18,14.24,14.12,14.21,4327064.0
2018-06-01 11:00:00,14.21,14.25,14.21,14.23,3402417.0,14.21,14.25,14.21,14.23,3402417.0
2018-06-01 11:30:00,14.23,14.38,14.22,14.38,5752798.0,14.23,14.38,14.22,14.38,5752798.0
2018-06-01 12:00:00,14.37,14.39,14.32,14.38,3596762.0,14.37,14.39,14.32,14.38,3596762.0
2018-06-01 12:30:00,14.38,14.38,14.23,14.25,3920264.0,14.38,14.38,14.23,14.25,3920264.0
2018-06-01 13:00:00,14.24,14.33,14.24,14.32,2134046.0,14.24,14.33,14.24,14.32,2134046.0
2018-06-01 13:30:00,14.32,14.33,14.28,14.29,1884255.0,14.32,14.33,14.28,14.29,1884255.0
2018-06-01 14:00:00,14.29,14.29,14.25,14.27,1877835.0,14.29,14.29,14.25,14.27,1877835.0
2018-06-01 14:30:00,14.27,14.29,14.25,14.27,2173092.0,14.27,14.29,14.25,14.27,2173092.0
2018-06-01 15:00:00,14.27,14.29,14.21,14.29,2577245.0,14.27,14.29,14.21,14.29,2577245.0
2018-06-01 15:30:00,14.29,14.4,14.28,14.4,6823260.0,14.29,14.4,14.28,14.4,6823260.0
2018-06-04 09:30:00,14.76,14.98,14.53,14.96,17515900.0,14.76,14.98,14.53,14.96,17515900.0
2018-06-04 10:00:00,14.96,14.98,14.7,14.71,8375599.0,14.96,14.98,14.7,14.71,8375599.0
2018-06-04 10:30:00,14.71,14.85,14.7,14.77,4344411.0,14.71,14.85,14.7,14.77,4344411.0
2018-06-04 11:00:00,14.77,14.79,14.6,14.67,5356575.0,14.77,14.79,14.6,14.67,5356575.0
2018-06-04 11:30:00,14.67,14.68,14.55,14.59,4199794.0,14.67,14.68,14.55,14.59,4199794.0
2018-06-04 12:00:00,14.59,14.75,14.52,14.74,6071949.0,14.59,14.75,14.52,14.74,6071949.0
2018-06-04 12:30:00,14.74,14.82,14.7,14.72,4265909.0,14.74,14.82,14.7,14.72,4265909.0
2018-06-04 13:00:00,14.71,14.74,14.63,14.71,3117993.0,14.71,14.74,14.63,14.71,3117993.0
2018-06-04 13:30:00,14.71,14.76,14.69,14.74,1784926.0,14.71,14.76,14.69,14.74,1784926.0
2018-06-04 14:00:00,14.73,14.77,14.72,14.74,1311117.0,14.73,14.77,14.72,14.74,1311117.0
2018-06-04 14:30:00,14.74,14.78,14.72,14.78,2368444.0,14.74,14.78,14.72,14.78,2368444.0
2018-06-04 15:00:00,14.77,14.8,14.75,14.76,2656740.0,14.77,14.8,14.75,14.76,2656740.0
2018-06-04 15:30:00,14.76,14.88,14.75,14.84,7908034.0,14.76,14.88,14.75,14.84,7908034.0
2018-06-05 09:30:00,14.85,14.89,14.63,14.8,10295611.0,14.85,14.89,14.63,14.8,10295611.0
2018-06-05 10:00:00,14.8,14.87,14.77,14.79,4394716.0,14.8,14.87,14.77,14.79,4394716.0
2018-06-05 10:30:00,14.79,14.83,14.76,14.82,2798786.0,14.79,14.83,14.76,14.82,2798786.0
2018-06-05 11:00:00,14.82,14.82,14.7,14.75,3058974.0,14.82,14.82,14.7,14.75,3058974.0
2018-06-05 11:30:00,14.76,14.79,14.69,14.78,3360734.0,14.76,14.79,14.69,14.78,3360734.0
2018-06-05 12:00:00,14.78,14.79,14.71,14.74,2063722.0,14.78,14.79,14.71,14.74,2063722.0
2018-06-05 12:30:00,14.74,14.82,14.74,14.81,1798493.0,14.74,14.82,14.74,14.81,1798493.0
2018-06-05 13:00:00,14.82,14.92,14.81,14.88,3405078.0,14.82,14.92,14.81,14.88,3405078.0
2018-06-05 13:30:00,14.88,14.88,14.83,14.84,1549152.0,14.88,14.88,14.83,14.84,1549152.0
2018-06-05 14:00:00,14.84,14.9,14.81,14.86,1952674.0,14.84,14.9,14.81,14.86,1952674.0
2018-06-05 14:30:00,14.86,14.9,14.85,14.89,1427684.0,14.86,14.9,14.85,14.89,1427684.0
2018-06-05 15:00:00,14.88,14.89,14.83,14.83,1994762.0,14.88,14.89,14.83,14.83,1994762.0
2018-06-05 15:30:00,14.83,14.87,14.82,14.84,4694425.0,14.83,14.87,14.82,14.84,4694425.0
2018-06-06 09:30:00,15.07,15.33,15.04,15.27,16420295.0,15.07,15.33,15.04,15.27,16420295.0
2018-06-06 10:00:00,15.28,15.32,15.15,15.26,9267986.0,15.28,15.32,15.15,15.26,9267986.0
2018-06-06 10:30:00,15.27,15.46,15.25,15.46,8171744.0,15.27,15.46,15.25,15.46,8171744.0
2018-06-06 11:00:00,15.45,15.59,15.44,15.59,8878964.0,15.45,15.59,15.44,15.59,8878964.0
2018-06-06 11:30:00,15.59,15.68,15.54,15.57,8492557.0,15.59,15.68,15.54,15.57,8492557.0
2018-06-06 12:00:00,15.57,15.65,15.5,15.56,5133952.0,15.57,15.65,15.5,15.56,5133952.0
2018-06-06 12:30:00,15.56,15.67,15.55,15.65,4600560.0,15.56,15.67,15.55,15.65,4600560.0
2018-06-06 13:00:00,15.65,15.65,15.51,15.55,5163218.0,15.65,15.65,15.51,15.55,5163218.0
2018-06-06 13:30:00,15.54,15.56,15.46,15.52,3692446.0,15.54,15.56,15.46,15.52,3692446.0
2018-06-06 14:00:00,15.53,15.6,15.52,15.54,3217840.0,15.53,15.6,15.52,15.54,3217840.0
2018-06-06 14:30:00,15.54,15.62,15.51,15.62,3251729.0,15.54,15.62,15.51,15.62,3251729.0
2018-06-06 15:00:00,15.62,15.66,15.58,15.65,3941111.0,15.62,15.66,15.58,15.65,3941111.0
2018-06-06 15:30:00,15.65,15.74,15.64,15.67,8471463.0,15.65,15.74,15.64,15.67,8471463.0
2018-06-07 09:30:00,15.83,15.97,15.43,15.54,18082283.0,15.83,15.97,15.43,15.54,18082283.0
2018-06-07 10:00:00,15.54,15.59,15.22,15.33,12890431.0,15.54,15.59,15.22,15.33,12890431.0
2018-06-07 10:30:00,15.33,15.34,14.91,15.01,14949531.0,15.33,15.34,14.91,15.01,14949531.0
2018-06-07 11:00:00,15.01,15.16,14.85,15.07,11151069.0,15.01,15.16,14.85,15.07,11151069.0
2018-06-07 11:30:00,15.07,15.12,14.97,15.02,4503420.0,15.07,15.12,14.97,15.02,4503420.0
2018-06-07 12:00:00,15.02,15.05,14.96,14.97,3467364.0,15.02,15.05,14.96,14.97,3467364.0
2018-06-07 12:30:00,14.96,14.98,14.9,14.96,4684390.0,14.96,14.98,14.9,14.96,4684390.0
2018-06-07 13:00:00,14.96,15.04,14.93,14.94,3713395.0,14.96,15.04,14.93,14.94,3713395.0
2018-06-07 13:30:00,14.94,14.98,14.91,14.94,2856010.0,14.94,14.98,14.91,14.94,2856010.0
2018-06-07 14:00:00,14.93,14.94,14.85,14.87,4299920.0,14.93,14.94,14.85,14.87,4299920.0
2018-06-07 14:30:00,14.86,15.01,14.86,14.96,3489556.0,14.86,15.01,14.86,14.96,3489556.0
2018-06-07 15:00:00,14.96,14.98,14.91,14.94,3442193.0,14.96,14.98,14.91,14.94,3442193.0
2018-06-07 15:30:00,14.94,14.97,14.88,14.88,6472979.0,14.94,14.97,14.88,14.88,6472979.0
2018-06-08 09:30:00,14.52,14.99,14.31,14.92,17526212.0,14.52,14.99,14.31,14.92,17526212.0
2018-06-08 10:00:00,14.91,15.13,14.9,15.11,11604379.0,14.91,15.13,14.9,15.11,11604379.0
2018-06-08 10:30:00,15.11,15.11,14.94,15.1,7190108.0,15.11,15.11,14.94,15.1,7190108.0
2018-06-08 11:00:00,15.09,15.23,15.07,15.17,6562434.0,15.09,15.23,15.07,15.17,6562434.0
2018-06-08 11:30:00,15.17,15.23,15.13,15.16,3869448.0,15.17,15.23,15.13,15.16,3869448.0
2018-06-08 12:00:00,15.16,15.22,15.15,15.21,3071498.0,15.16,15.22,15.15,15.21,3071498.0
2018-06-08 12:30:00,15.21,15.27,15.16,15.27,2953817.0,15.21,15.27,15.16,15.27,2953817.0
2018-06-08 13:00:00,15.27,15.33,15.22,15.26,4786059.0,15.27,15.33,15.22,15.26,4786059.0
2018-06-08 13:30:00,15.26,15.3,15.2,15.22,3268464.0,15.26,15.3,15.2,15.22,3268464.0
2018-06-08 14:00:00,15.21,15.28,15.21,15.25,2424796.0,15.21,15.28,15.21,15.25,2424796.0
2018-06-08 14:30:00,15.25,15.31,15.23,15.25,2426743.0,15.25,15.31,15.23,15.25,2426743.0
2018-06-08 15:00:00,15.24,15.29,15.23,15.29,2281341.0,15.24,15.29,15.23,15.29,2281341.0
2018-06-08 15:30:00,15.28,15.33,15.24,15.24,8993451.0,15.28,15.33,15.24,15.24,8993451.0
2018-06-11 09:30:00,15.21,15.49,15.01,15.4,13699765.0,15.21,15.49,15.01,15.4,13699765.0
2018-06-11 10:00:00,15.4,15.51,15.37,15.45,6381623.0,15.4,15.51,15.37,15.45,6381623.0
2018-06-11 10:30:00,15.46,15.49,15.38,15.42,3552568.0,15.46,15.49,15.38,15.42,3552568.0
2018-06-11 11:00:00,15.42,15.49,15.4,15.47,3624596.0,15.42,15.49,15.4,15.47,3624596.0
2018-06-11 11:30:00,15.48,15.57,15.46,15.56,4608949.0,15.48,15.57,15.46,15.56,4608949.0
2018-06-11 12:00:00,15.56,15.75,15.52,15.72,5859779.0,15.56,15.75,15.52,15.72,5859779.0
2018-06-11 12:30:00,15.72,15.72,15.61,15.64,3921538.0,15.72,15.72,15.61,15.64,3921538.0
2018-06-11 13:00:00,15.64,15.7,15.62,15.68,2083432.0,15.64,15.7,15.62,15.68,2083432.0
2018-06-11 13:30:00,15.68,15.75,15.67,15.74,2844276.0,15.68,15.75,15.67,15.74,2844276.0
2018-06-11 14:00:00,15.73,15.78,15.71,15.73,3426389.0,15.73,15.78,15.71,15.73,3426389.0
2018-06-11 14:30:00,15.74,15.84,15.73,15.84,3779991.0,15.74,15.84,15.73,15.84,3779991.0
2018-06-11 15:00:00,15.84,15.89,15.78,15.89,5652035.0,15.84,15.89,15.78,15.89,5652035.0
2018-06-11 15:30:00,15.89,15.89,15.73,15.74,8437319.0,15.89,15.89,15.73,15.74,8437319.0
2018-06-12 09:30:00,15.84,15.85,15.43,15.58,16454696.0,15.84,15.85,15.43,15.58,16454696.0
2018-06-12 10:00:00,15.57,15.71,15.55,15.6,5076466.0,15.57,15.71,15.55,15.6,5076466.0
2018-06-12 10:30:00,15.6,15.68,15.52,15.67,3999722.0,15.6,15.68,15.52,15.67,3999722.0
2018-06-12 11:00:00,15.67,15.76,15.61,15.72,2967106.0,15.67,15.76,15.61,15.72,2967106.0
2018-06-12 11:30:00,15.73,15.85,15.72,15.85,4205429.0,15.73,15.85,15.72,15.85,4205429.0
2018-06-12 12:00:00,15.85,15.9,15.78,15.81,4722022.0,15.85,15.9,15.78,15.81,4722022.0
2018-06-12 12:30:00,15.81,15.87,15.8,15.86,2025616.0,15.81,15.87,15.8,15.86,2025616.0
2018-06-12 13:00:00,15.86,15.95,15.85,15.91,3675907.0,15.86,15.95,15.85,15.91,3675907.0
2018-06-12 13:30:00,15.91,15.93,15.81,15.87,2862692.0,15.91,15.93,15.81,15.87,2862692.0
2018-06-12 14:00:00,15.86,15.88,15.6,15.65,3902124.0,15.86,15.88,15.6,15.65,3902124.0
2018-06-12 14:30:00,15.65,15.71,15.61,15.67,2909280.0,15.65,15.71,15.61,15.67,2909280.0
2018-06-12 15:00:00,15.67,15.77,15.65,15.75,2726020.0,15.67,15.77,15.65,15.75,2726020.0
2018-06-12 15:30:00,15.74,15.86,15.74,15.85,7516980.0,15.74,15.86,15.74,15.85,7516980.0
2018-06-13 09:30:00,15.81,16.24,15.78,16.13,18050383.0,15.81,16.24,15.78,16.13,18050383.0
2018-06-13 10:00:00,16.13,16.34,16.13,16.34,9870545.0,16.13,16.34,16.13,16.34,9870545.0
2018-06-13 10:30:00,16.34,16.48,16.33,16.35,9040783.0,16.34,16.48,16.33,16.35,9040783.0
2018-06-13 11:00:00,16.36,16.39,16.28,16.35,4223511.0,16.36,16.39,16.28,16.35,4223511.0
2018-06-13 11:30:00,16.35,16.44,16.34,16.35,5188737.0,16.35,16.44,16.34,16.35,5188737.0
2018-06-13 12:00:00,16.35,16.44,16.31,16.42,3016333.0,16.35,16.44,16.31,16.42,3016333.0
2018-06-13 12:30:00,16.41,16.45,16.38,16.39,2483365.0,16.41,16.45,16.38,16.39,2483365.0
2018-06-13 13:00:00,16.39,16.41,16.35,16.37,1620311.0,16.39,16.41,16.35,16.37,1620311.0
2018-06-13 13:30:00,16.37,16.47,16.35,16.45,2377129.0,16.37,16.47,16.35,16.45,2377129.0
2018-06-13 14:00:00,16.45,16.47,16.31,16.33,5544600.0,16.45,16.47,16.31,16.33,5544600.0
2018-06-13 14:30:00,16.33,16.44,16.3,16.43,3956971.0,16.33,16.44,16.3,16.43,3956971.0
2018-06-13 15:00:00,16.43,16.52,16.41,16.45,5637401.0,16.43,16.52,16.41,16.45,5637401.0
2018-06-13 15:30:00,16.45,16.46,16.27,16.32,9236329.0,16.45,16.46,16.27,16.32,9236329.0
2018-06-14 09:30:00,16.6,16.79,16.45,16.6,14380473.0,16.6,16.79,16.45,16.6,14380473.0
2018-06-14 10:00:00,16.6,16.76,16.6,16.76,7725081.0,16.6,16.76,16.6,16.76,7725081.0
2018-06-14 10:30:00,16.76,16.77,16.6,16.6,6827706.0,16.76,16.77,16.6,16.6,6827706.0
2018-06-14 11:00:00,16.61,16.68,16.51,16.66,4887321.0,16.61,16.68,16.51,16.66,4887321.0
2018-06-14 11:30:00,16.66,16.75,16.64,16.73,3784169.0,16.66,16.75,16.64,16.73,3784169.0
2018-06-14 12:00:00,16.72,16.76,16.64,16.66,4015922.0,16.72,16.76,16.64,16.66,4015922.0
2018-06-14 12:30:00,16.66,16.74,16.65,16.67,2858388.0,16.66,16.74,16.65,16.67,2858388.0
2018-06-14 13:00:00,16.68,16.71,16.66,16.69,2181900.0,16.68,16.71,16.66,16.69,2181900.0
2018-06-14 13:30:00,16.7,16.73,16.61,16.63,2600305.0,16.7,16.73,16.61,16.63,2600305.0
2018-06-14 14:00:00,16.62,16.65,16.45,16.46,4996783.0,16.62,16.65,16.45,16.46,4996783.0
2018-06-14 14:30:00,16.46,16.48,15.58,15.79,22451495.0,16.46,16.48,15.58,15.79,22451495.0
2018-06-14 15:00:00,15.79,16.19,15.78,16.09,17786129.0,15.79,16.19,15.78,16.09,17786129.0
2018-06-14 15:30:00,16.09,16.28,16.03,16.24,11790757.0,16.09,16.28,16.03,16.24,11790757.0
2018-06-15 09:30:00,16.07,16.41,15.82,16.33,18227121.0,16.07,16.41,15.82,16.33,18227121.0
2018-06-15 10:00:00,16.33,16.43,16.24,16.38,6056214.0,16.33,16.43,16.24,16.38,6056214.0
2018-06-15 10:30:00,16.38,16.38,16.2,16.26,5755259.0,16.38,16.38,16.2,16.26,5755259.0
2018-06-15 11:00:00,16.26,16.32,16.19,16.19,3588154.0,16.26,16.32,16.19,16.19,3588154.0
2018-06-15 11:30:00,16.19,16.26,16.15,16.24,3372196.0,16.19,16.26,16.15,16.24,3372196.0
2018-06-15 12:00:00,16.24,16.3,16.22,16.3,1878232.0,16.24,16.3,16.22,16.3,1878232.0
2018-06-15 12:30:00,16.3,16.44,16.25,16.43,4333898.0,16.3,16.44,16.25,16.43,4333898.0
2018-06-15 13:00:00,16.43,16.52,16.39,16.47,4190170.0,16.43,16.52,16.39,16.47,4190170.0
2018-06-15 13:30:00,16.46,16.47,16.33,16.38,2663139.0,16.46,16.47,16.33,16.38,2663139.0
2018-06-15 14:00:00,16.38,16.49,16.2,16.47,2811953.0,16.38,16.49,16.2,16.47,2811953.0
2018-06-15 14:30:00,16.47,16.5,16.43,16.44,2751733.0,16.47,16.5,16.43,16.44,2751733.0
2018-06-15 15:00:00,16.44,16.44,16.28,16.37,4068118.0,16.44,16.44,16.28,16.37,4068118.0
2018-06-15 15:30:00,16.37,16.41,16.27,16.34,7156258.0,16.37,16.41,16.27,16.34,7156258.0
2018-06-18 09:30:00,16.18,16.84,16.13,16.83,14526384.0,16.18,16.84,16.13,16.83,14526384.0
2018-06-18 10:00:00,16.83,16.87,16.66,16.73,10169801.0,16.83,16.87,16.66,16.73,10169801.0
2018-06-18 10:30:00,16.74,17.18,16.73,17.16,13339029.0,16.74,17.18,16.73,17.16,13339029.0
2018-06-18 11:00:00,17.17,17.34,17.04,17.13,12842021.0,17.17,17.34,17.04,17.13,12842021.0
2018-06-18 11:30:00,17.13,17.24,17.11,17.18,5721098.0,17.13,17.24,17.11,17.18,5721098.0
2018-06-18 12:00:00,17.18,17.33,17.05,17.07,6291387.0,17.18,17.33,17.05,17.07,6291387.0
2018-06-18 12:30:00,17.07,17.14,16.91,16.97,7695955.0,17.07,17.14,16.91,16.97,7695955.0
2018-06-18 13:00:00,16.97,17.09,16.95,17.03,3386430.0,16.97,17.09,16.95,17.03,3386430.0
2018-06-18 13:30:00,17.03,17.13,17.02,17.1,3201556.0,17.03,17.13,17.02,17.1,3201556.0
2018-06-18 14:00:00,17.11,17.22,17.08,17.12,3833529.0,17.11,17.22,17.08,17.12,3833529.0
2018-06-18 14:30:00,17.13,17.19,17.08,17.13,3307933.0,17.13,17.19,17.08,17.13,3307933.0
2018-06-18 15:00:00,17.12,17.17,17.07,17.12,3441730.0,17.12,17.17,17.07,17.12,3441730.0
2018-06-18 15:30:00,17.13,17.14,17.02,17.11,9655016.0,17.13,17.14,17.02,17.11,9655016.0
2018-06-19 09:30:00,16.85,17.29,16.49,16.62,22783594.0,16.85,17.29,16.49,16.62,22783594.0
2018-06-19 10:00:00,16.63,16.63,16.31,16.42,13061695.0,16.63,16.63,16.31,16.42,13061695.0
2018-06-19 10:30:00,16.43,16.67,16.35,16.62,9255442.0,16.43,16.67,16.35,16.62,9255442.0
2018-06-19 11:00:00,16.63,16.84,16.58,16.8,5911336.0,16.63,16.84,16.58,16.8,5911336.0
2018-06-19 11:30:00,16.81,16.91,16.72,16.76,5749686.0,16.81,16.91,16.72,16.76,5749686.0
2018-06-19 12:00:00,16.77,16.79,16.61,16.68,3296023.0,16.77,16.79,16.61,16.68,3296023.0
2018-06-19 12:30:00,16.68,16.68,16.56,16.66,3009072.0,16.68,16.68,16.56,16.66,3009072.0
2018-06-19 13:00:00,16.67,16.7,16.59,16.61,2645915.0,16.67,16.7,16.59,16.61,2645915.0
2018-06-19 13:30:00,16.61,16.67,16.59,16.65,3027376.0,16.61,16.67,16.59,16.65,3027376.0
2018-06-19 14:00:00,16.64,16.77,16.64,16.7,3312444.0,16.64,16.77,16.64,16.7,3312444.0
2018-06-19 14:30:00,16.7,16.75,16.65,16.7,4302470.0,16.7,16.75,16.65,16.7,4302470.0
2018-06-19 15:00:00,16.7,16.74,16.68,16.68,4066988.0,16.7,16.74,16.68,16.68,4066988.0
2018-06-19 15:30:00,16.69,16.71,16.62,16.68,6504637.0,16.69,16.71,16.62,16.68,6504637.0
2018-06-20 09:30:00,16.83,17.13,16.78,16.89,15772801.0,16.83,17.13,16.78,16.89,15772801.0
2018-06-20 10:00:00,16.88,16.92,16.46,16.51,13636736.0,16.88,16.92,16.46,16.51,13636736.0
2018-06-20 10:30:00,16.51,16.77,16.51,16.73,6306394.0,16.51,16.77,16.51,16.73,6306394.0
2018-06-20 11:00:00,16.73,16.73,16.59,16.65,3147393.0,16.73,16.73,16.59,16.65,3147393.0
2018-06-20 11:30:00,16.64,16.65,16.55,16.61,2954736.0,16.64,16.65,16.55,16.61,2954736.0
2018-06-20 12:00:00,16.61,16.67,16.52,16.53,3213880.0,16.61,16.67,16.52,16.53,3213880.0
2018-06-20 12:30:00,16.52,16.54,16.37,16.45,5201766.0,16.52,16.54,16.37,16.45,5201766.0
2018-06-20 13:00:00,16.44,16.5,16.39,16.45,2627049.0,16.44,16.5,16.39,16.45,2627049.0
2018-06-20 13:30:00,16.45,16.51,16.42,16.46,2367756.0,16.45,16.51,16.42,16.46,2367756.0
2018-06-20 14:00:00,16.47,16.58,16.43,16.56,3138487.0,16.47,16.58,16.43,16.56,3138487.0
2018-06-20 14:30:00,16.55,16.56,16.45,16.47,2541534.0,16.55,16.56,16.45,16.47,2541534.0
2018-06-20 15:00:00,16.47,16.51,16.46,16.5,2000501.0,16.47,16.51,16.46,16.5,2000501.0
2018-06-20 15:30:00,16.5,16.57,16.49,16.51,6441787.0,16.5,16.57,16.49,16.51,6441787.0
2018-06-21 09:30:00,16.65,16.87,16.22,16.37,13908293.0,16.65,16.87,16.22,16.37,13908293.0
2018-06-21 10:00:00,16.37,16.37,15.73,15.99,16971247.0,16.37,16.37,15.73,15.99,16971247.0
2018-06-21 10:30:00,15.98,16.06,15.89,15.98,6153866.0,15.98,16.06,15.89,15.98,6153866.0
2018-06-21 11:00:00,15.98,16.08,15.92,16.05,3818395.0,15.98,16.08,15.92,16.05,3818395.0
2018-06-21 11:30:00,16.04,16.22,16.04,16.13,6246188.0,16.04,16.22,16.04,16.13,6246188.0
2018-06-21 12:00:00,16.14,16.15,15.93,15.94,3997359.0,16.14,16.15,15.93,15.94,3997359.0
2018-06-21 12:30:00,15.94,15.95,15.83,15.84,3920734.0,15.94,15.95,15.83,15.84,3920734.0
2018-06-21 13:00:00,15.84,15.94,15.78,15.83,5006501.0,15.84,15.94,15.78,15.83,5006501.0
2018-06-21 13:30:00,15.83,15.89,15.64,15.87,7078272.0,15.83,15.89,15.64,15.87,7078272.0
2018-06-21 14:00:00,15.86,15.89,15.74,15.77,3010106.0,15.86,15.89,15.74,15.77,3010106.0
2018-06-21 14:30:00,15.77,15.82,15.71,15.74,2637886.0,15.77,15.82,15.71,15.74,2637886.0
2018-06-21 15:00:00,15.73,15.77,15.55,15.62,5869662.0,15.73,15.77,15.55,15.62,5869662.0
2018-06-21 15:30:00,15.62,15.66,15.46,15.65,12100185.0,15.62,15.66,15.46,15.65,12100185.0
2018-06-22 09:30:00,15.78,15.86,15.56,15.66,10199301.0,15.78,15.86,15.56,15.66,10199301.0
2018-06-22 10:00:00,15.65,15.91,15.65,15.7,7360754.0,15.65,15.91,15.65,15.7,7360754.0
2018-06-22 10:30:00,15.7,15.83,15.62,15.82,4608652.0,15.7,15.83,15.62,15.82,4608652.0
2018-06-22 11:00:00,15.83,15.85,15.74,15.79,2868861.0,15.83,15.85,15.74,15.79,2868861.0
2018-06-22 11:30:00,15.79,15.8,15.69,15.72,3030903.0,15.79,15.8,15.69,15.72,3030903.0
2018-06-22 12:00:00,15.72,15.76,15.67,15.7,2235913.0,15.72,15.76,15.67,15.7,2235913.0
2018-06-22 12:30:00,15.7,15.7,15.61,15.7,2593371.0,15.7,15.7,15.61,15.7,2593371.0
2018-06-22 13:00:00,15.7,15.84,15.69,15.83,3022545.0,15.7,15.84,15.69,15.83,3022545.0
2018-06-22 13:30:00,15.83,15.84,15.77,15.82,1731895.0,15.83,15.84,15.77,15.82,1731895.0
2018-06-22 14:00:00,15.82,15.84,15.71,15.73,2367973.0,15.82,15.84,15.71,15.73,2367973.0
2018-06-22 14:30:00,15.73,15.82,15.69,15.78,2749911.0,15.73,15.82,15.69,15.78,2749911.0
2018-06-22 15:00:00,15.77,15.81,15.74,15.78,1678186.0,15.77,15.81,15.74,15.78,1678186.0
2018-06-22 15:30:00,15.78,15.87,15.75,15.78,5979498.0,15.78,15.87,15.75,15.78,5979498.0
2018-06-25 09:30:00,15.64,15.74,15.28,15.31,12418452.0,15.64,15.74,15.28,15.31,12418452.0
2018-06-25 10:00:00,15.31,15.33,14.89,15.1,14342392.0,15.31,15.33,14.89,15.1,14342392.0
2018-06-25 10:30:00,15.09,15.1,14.84,14.9,8365209.0,15.09,15.1,14.84,14.9,8365209.0
2018-06-25 11:00:00,14.91,14.97,14.77,14.77,6559361.0,14.91,14.97,14.77,14.77,6559361.0
2018-06-25 11:30:00,14.77,14.8,14.54,14.74,8875589.0,14.77,14.8,14.54,14.74,8875589.0
2018-06-25 12:00:00,14.74,14.75,14.57,14.75,5654104.0,14.74,14.75,14.57,14.75,5654104.0
2018-06-25 12:30:00,14.75,14.94,14.73,14.94,4283841.0,14.75,14.94,14.73,14.94,4283841.0
2018-06-25 13:00:00,14.94,15.0,14.84,15.0,3716899.0,14.94,15.0,14.84,15.0,3716899.0
2018-06-25 13:30:00,15.0,15.26,14.99,15.13,8249138.0,15.0,15.26,14.99,15.13,8249138.0
2018-06-25 14:00:00,15.14,15.2,15.06,15.09,3129224.0,15.14,15.2,15.06,15.09,3129224.0
2018-06-25 14:30:00,15.09,15.1,14.97,15.05,3682058.0,15.09,15.1,14.97,15.05,3682058.0
2018-06-25 15:00:00,15.04,15.11,14.96,15.05,3038239.0,15.04,15.11,14.96,15.05,3038239.0
2018-06-25 15:30:00,15.04,15.2,15.02,15.12,6952854.0,15.04,15.2,15.02,15.12,6952854.0
2018-06-26 09:30:00,15.32,15.6,15.2,15.48,12179471.0,15.32,15.6,15.2,15.48,12179471.0
2018-06-26 10:00:00,15.47,15.54,15.3,15.34,6088008.0,15.47,15.54,15.3,15.34,6088008.0
2018-06-26 10:30:00,15.34,15.39,15.1,15.2,5173223.0,15.34,15.39,15.1,15.2,5173223.0
2018-06-26 11:00:00,15.19,15.36,15.18,15.26,2824201.0,15.19,15.36,15.18,15.26,2824201.0
2018-06-26 11:30:00,15.25,15.36,15.21,15.35,2024570.0,15.25,15.36,15.21,15.35,2024570.0
2018-06-26 12:00:00,15.35,15.39,15.28,15.36,2168470.0,15.35,15.39,15.28,15.36,2168470.0
2018-06-26 12:30:00,15.36,15.4,15.32,15.39,2110526.0,15.36,15.4,15.32,15.39,2110526.0
2018-06-26 13:00:00,15.4,15.51,15.38,15.51,3333492.0,15.4,15.51,15.38,15.51,3333492.0
2018-06-26 13:30:00,15.51,15.55,15.47,15.53,2698647.0,15.51,15.55,15.47,15.53,2698647.0
2018-06-26 14:00:00,15.53,15.54,15.45,15.49,2524454.0,15.53,15.54,15.45,15.49,2524454.0
2018-06-26 14:30:00,15.49,15.55,15.48,15.52,1991620.0,15.49,15.55,15.48,15.52,1991620.0
2018-06-26 15:00:00,15.52,15.52,15.45,15.48,2104828.0,15.52,15.52,15.45,15.48,2104828.0
2018-06-26 15:30:00,15.48,15.53,15.46,15.51,4308641.0,15.48,15.53,15.46,15.51,4308641.0
2018-06-27 09:30:00,15.65,15.76,15.44,15.5,10682383.0,15.65,15.76,15.44,15.5,10682383.0
2018-06-27 10:00:00,15.5,15.51,15.29,15.39,6703248.0,15.5,15.51,15.29,15.39,6703248.0
2018-06-27 10:30:00,15.4,15.52,15.37,15.41,3359996.0,15.4,15.52,15.37,15.41,3359996.0
2018-06-27 11:00:00,15.4,15.43,15.26,15.28,3402291.0,15.4,15.43,15.26,15.28,3402291.0
2018-06-27 11:30:00,15.28,15.38,15.2,15.37,2695739.0,15.28,15.38,15.2,15.37,2695739.0
2018-06-27 12:00:00,15.36,15.42,15.3,15.34,1903919.0,15.36,15.42,15.3,15.34,1903919.0
2018-06-27 12:30:00,15.34,15.37,15.24,15.25,2195863.0,15.34,15.37,15.24,15.25,2195863.0
2018-06-27 13:00:00,15.24,15.28,15.08,15.16,4204315.0,15.24,15.28,15.08,15.16,4204315.0
2018-06-27 13:30:00,15.16,15.24,15.09,15.18,3628947.0,15.16,15.24,15.09,15.18,3628947.0
2018-06-27 14:00:00,15.18,15.21,15.08,15.09,2769344.0,15.18,15.21,15.08,15.09,2769344.0
2018-06-27 14:30:00,15.08,15.14,15.01,15.04,2368756.0,15.08,15.14,15.01,15.04,2368756.0
2018-06-27 15:00:00,15.05,15.11,14.97,15.09,3706612.0,15.05,15.11,14.97,15.09,3706612.0
2018-06-27 15:30:00,15.09,15.11,14.96,14.97,4926003.0,15.09,15.11,14.96,14.97,4926003.0
2018-06-28 09:30:00,14.85,15.26,14.75,15.18,13933049.0,14.85,15.26,14.75,15.18,13933049.0
2018-06-28 10:00:00,15.18,15.2,15.06,15.1,4435914.0,15.18,15.2,15.06,15.1,4435914.0
2018-06-28 10:30:00,15.11,15.18,15.02,15.17,3217062.0,15.11,15.18,15.02,15.17,3217062.0
2018-06-28 11:00:00,15.18,15.2,15.08,15.1,2738637.0,15.18,15.2,15.08,15.1,2738637.0
2018-06-28 11:30:00,15.11,15.18,15.09,15.15,1860142.0,15.11,15.18,15.09,15.15,1860142.0
2018-06-28 12:00:00,15.16,15.17,15.0,15.03,2273229.0,15.16,15.17,15.0,15.03,2273229.0
2018-06-28 12:30:00,15.03,15.13,15.03,15.11,1761668.0,15.03,15.13,15.03,15.11,1761668.0
2018-06-28 13:00:00,15.11,15.16,15.08,15.14,1640635.0,15.11,15.16,15.08,15.14,1640635.0
2018-06-28 13:30:00,15.15,15.17,15.12,15.15,1467584.0,15.15,15.17,15.12,15.15,1467584.0
2018-06-28 14:00:00,15.15,15.28,15.14,15.28,2329978.0,15.15,15.28,15.14,15.28,2329978.0
2018-06-28 14:30:00,15.28,15.34,15.22,15.34,2478913.0,15.28,15.34,15.22,15.34,2478913.0
2018-06-28 15:00:00,15.34,15.36,15.3,15.3,2111179.0,15.34,15.36,15.3,15.3,2111179.0
2018-06-28 15:30:00,15.3,15.33,15.25,15.31,4493322.0,15.3,15.33,15.25,15.31,4493322.0
2018-06-29 09:30:00,15.41,15.49,15.21,15.3,8635425.0,15.41,15.49,15.21,15.3,8635425.0
2018-06-29 10:00:00,15.29,15.36,15.12,15.16,4915645.0,15.29,15.36,15.12,15.16,4915645.0
2018-06-29 10:30:00,15.16,15.24,15.13,15.19,3528748.0,15.16,15.24,15.13,15.19,3528748.0
2018-06-29 11:00:00,15.18,15.24,15.13,15.15,2098599.0,15.18,15.24,15.13,15.15,2098599.0
2018-06-29 11:30:00,15.15,15.15,15.02,15.07,3353821.0,15.15,15.15,15.02,15.07,3353821.0
2018-06-29 12:00:00,15.07,15.12,15.03,15.11,1480556.0,15.07,15.12,15.03,15.11,1480556.0
2018-06-29 12:30:00,15.12,15.14,15.03,15.04,1507475.0,15.12,15.14,15.03,15.04,1507475.0
2018-06-29 13:00:00,15.04,15.12,15.03,15.08,1199179.0,15.04,15.12,15.03,15.08,1199179.0
2018-06-29 13:30:00,15.08,15.12,15.04,15.11,1542903.0,15.08,15.12,15.04,15.11,1542903.0
2018-06-29 14:00:00,15.11,15.14,15.08,15.08,999122.0,15.11,15.14,15.08,15.08,999122.0
2018-06-29 14:30:00,15.08,15.11,15.06,15.11,1267975.0,15.08,15.11,15.06,15.11,1267975.0
2018-06-29 15:00:00,15.1,15.15,15.04,15.07,1869609.0,15.1,15.15,15.04,15.07,1869609.0
2018-06-29 15:30:00,15.06,15.07,14.98,14.98,5530516.0,15.06,15.07,14.98,14.98,5530516.0
2018-07-02 09:30:00,14.8,15.07,14.74,15.02,7294312.0,14.8,15.07,14.74,15.02,7294312.0
2018-07-02 10:00:00,15.02,15.11,14.9,15.08,4306057.0,15.02,15.11,14.9,15.08,4306057.0
2018-07-02 10:30:00,15.08,15.18,15.02,15.05,4047726.0,15.08,15.18,15.02,15.05,4047726.0
2018-07-02 11:00:00,15.04,15.12,15.01,15.04,2716781.0,15.04,15.12,15.01,15.04,2716781.0
2018-07-02 11:30:00,15.04,15.04,14.87,14.96,4402237.0,15.04,15.04,14.87,14.96,4402237.0
2018-07-02 12:00:00,14.96,14.96,14.88,14.94,2018597.0,14.96,14.96,14.88,14.94,2018597.0
2018-07-02 12:30:00,14.94,15.02,14.92,15.01,1679404.0,14.94,15.02,14.92,15.01,1679404.0
2018-07-02 13:00:00,15.0,15.05,14.97,15.0,1308214.0,15.0,15.05,14.97,15.0,1308214.0
2018-07-02 13:30:00,15.0,15.09,14.98,15.04,1581307.0,15.0,15.09,14.98,15.04,1581307.0
2018-07-02 14:00:00,15.04,15.07,15.0,15.05,1583838.0,15.04,15.07,15.0,15.05,1583838.0
2018-07-02 14:30:00,15.04,15.09,14.99,14.99,1877995.0,15.04,15.09,14.99,14.99,1877995.0
2018-07-02 15:00:00,14.99,15.08,14.97,15.06,1859505.0,14.99,15.08,14.97,15.06,1859505.0
2018-07-02 15:30:00,15.06,15.16,15.03,15.15,4235342.0,15.06,15.16,15.03,15.15,4235342.0
2018-07-03 09:30:00,15.21,15.28,14.96,15.09,6804421.0,15.21,15.28,14.96,15.09,6804421.0
2018-07-03 10:00:00,15.09,15.27,15.09,15.26,4639009.0,15.09,15.27,15.09,15.26,4639009.0
2018-07-03 10:30:00,15.26,15.34,15.25,15.25,4082021.0,15.26,15.34,15.25,15.25,4082021.0
2018-07-03 11:00:00,15.26,15.3,15.24,15.28,2378808.0,15.26,15.3,15.24,15.28,2378808.0
2018-07-03 11:30:00,15.28,15.31,15.24,15.26,2155589.0,15.28,15.31,15.24,15.26,2155589.0
2018-07-03 12:00:00,15.26,15.27,15.07,15.07,4471231.0,15.26,15.27,15.07,15.07,4471231.0
2018-07-03 12:30:00,15.08,15.11,14.97,15.0,5633750.0,15.08,15.11,14.97,15.0,5633750.0
2018-07-05 09:30:00,15.13,15.22,15.02,15.15,5217251.0,15.13,15.22,15.02,15.15,5217251.0
2018-07-05 10:00:00,15.16,15.31,15.1,15.28,4513142.0,15.16,15.31,15.1,15.28,4513142.0
2018-07-05 10:30:00,15.28,15.35,15.22,15.29,3988509.0,15.28,15.35,15.22,15.29,3988509.0
2018-07-05 11:00:00,15.28,15.45,15.26,15.44,3451799.0,15.28,15.45,15.26,15.44,3451799.0
2018-07-05 11:30:00,15.44,15.49,15.38,15.39,3117765.0,15.44,15.49,15.38,15.39,3117765.0
2018-07-05 12:00:00,15.39,15.43,15.37,15.42,1596972.0,15.39,15.43,15.37,15.42,1596972.0
2018-07-05 12:30:00,15.42,15.43,15.36,15.41,1604546.0,15.42,15.43,15.36,15.41,1604546.0
2018-07-05 13:00:00,15.41,15.46,15.38,15.46,1410019.0,15.41,15.46,15.38,15.46,1410019.0
2018-07-05 13:30:00,15.46,15.47,15.41,15.43,1312846.0,15.46,15.47,15.41,15.43,1312846.0
2018-07-05 14:00:00,15.43,15.45,15.34,15.4,1868372.0,15.43,15.45,15.34,15.4,1868372.0
2018-07-05 14:30:00,15.4,15.42,15.35,15.4,1650063.0,15.4,15.42,15.35,15.4,1650063.0
2018-07-05 15:00:00,15.4,15.45,15.39,15.45,1653870.0,15.4,15.45,15.39,15.45,1653870.0
2018-07-05 15:30:00,15.45,15.5,15.41,15.5,4389876.0,15.45,15.5,15.41,15.5,4389876.0
2018-07-06 09:30:00,15.52,16.07,15.48,16.04,11566138.0,15.52,16.07,15.48,16.04,11566138.0
2018-07-06 10:00:00,16.04,16.19,15.98,16.07,9162879.0,16.04,16.19,15.98,16.07,9162879.0
2018-07-06 10:30:00,16.07,16.18,16.06,16.13,5083850.0,16.07,16.18,16.06,16.13,5083850.0
2018-07-06 11:00:00,16.13,16.24,16.1,16.24,5038303.0,16.13,16.24,16.1,16.24,5038303.0
2018-07-06 11:30:00,16.23,16.39,16.23,16.28,7967324.0,16.23,16.39,16.23,16.28,7967324.0
2018-07-06 12:00:00,16.28,16.33,16.21,16.22,3263913.0,16.28,16.33,16.21,16.22,3263913.0
2018-07-06 12:30:00,16.23,16.28,16.22,16.23,1825749.0,16.23,16.28,16.22,16.23,1825749.0
2018-07-06 13:00:00,16.24,16.33,16.23,16.3,1921280.0,16.24,16.33,16.23,16.3,1921280.0
2018-07-06 13:30:00,16.3,16.31,16.26,16.29,1575235.0,16.3,16.31,16.26,16.29,1575235.0
2018-07-06 14:00:00,16.28,16.32,16.27,16.29,1647102.0,16.28,16.32,16.27,16.29,1647102.0
2018-07-06 14:30:00,16.29,16.33,16.26,16.32,2289487.0,16.29,16.33,16.26,16.32,2289487.0
2018-07-06 15:00:00,16.32,16.33,16.28,16.31,2496655.0,16.32,16.33,16.28,16.31,2496655.0
2018-07-06 15:30:00,16.31,16.38,16.3,16.36,8058279.0,16.31,16.38,16.3,16.36,8058279.0
2018-07-09 09:30:00,16.73,16.84,16.17,16.29,17562459.0,16.73,16.84,16.17,16.29,17562459.0
2018-07-09 10:00:00,16.29,16.48,16.18,16.24,7328531.0,16.29,16.48,16.18,16.24,7328531.0
2018-07-09 10:30:00,16.23,16.35,16.22,16.28,3024278.0,16.23,16.35,16.22,16.28,3024278.0
2018-07-09 11:00:00,16.29,16.42,16.28,16.41,2916403.0,16.29,16.42,16.28,16.41,2916403.0
2018-07-09 11:30:00,16.41,16.44,16.32,16.39,2732009.0,16.41,16.44,16.32,16.39,2732009.0
2018-07-09 12:00:00,16.39,16.41,16.33,16.39,1991578.0,16.39,16.41,16.33,16.39,1991578.0
2018-07-09 12:30:00,16.39,16.44,16.37,16.41,1602114.0,16.39,16.44,16.37,16.41,1602114.0
2018-07-09 13:00:00,16.41,16.52,16.41,16.5,2327771.0,16.41,16.52,16.41,16.5,2327771.0
2018-07-09 13:30:00,16.5,16.59,16.5,16.57,2585171.0,16.5,16.59,16.5,16.57,2585171.0
2018-07-09 14:00:00,16.57,16.63,16.54,16.61,1917754.0,16.57,16.63,16.54,16.61,1917754.0
2018-07-09 14:30:00,16.61,16.65,16.6,16.63,1863683.0,16.61,16.65,16.6,16.63,1863683.0
2018-07-09 15:00:00,16.63,16.64,16.49,16.54,2960253.0,16.63,16.64,16.49,16.54,2960253.0
2018-07-09 15:30:00,16.54,16.64,16.52,16.61,4533382.0,16.54,16.64,16.52,16.61,4533382.0
2018-07-10 09:30:00,16.59,16.63,16.31,16.5,8047342.0,16.59,16.63,16.31,16.5,8047342.0
2018-07-10 10:00:00,16.5,16.65,16.48,16.62,4550880.0,16.5,16.65,16.48,16.62,4550880.0
2018-07-10 10:30:00,16.61,16.65,16.53,16.55,2500658.0,16.61,16.65,16.53,16.55,2500658.0
2018-07-10 11:00:00,16.55,16.59,16.46,16.46,2412734.0,16.55,16.59,16.46,16.46,2412734.0
2018-07-10 11:30:00,16.46,16.59,16.46,16.59,1543313.0,16.46,16.59,16.46,16.59,1543313.0
2018-07-10 12:00:00,16.58,16.59,16.53,16.57,1112511.0,16.58,16.59,16.53,16.57,1112511.0
2018-07-10 12:30:00,16.57,16.64,16.54,16.63,1826481.0,16.57,16.64,16.54,16.63,1826481.0
2018-07-10 13:00:00,16.63,16.65,16.57,16.58,1410406.0,16.63,16.65,16.57,16.58,1410406.0
2018-07-10 13:30:00,16.59,16.59,16.43,16.52,2428359.0,16.59,16.59,16.43,16.52,2428359.0
2018-07-10 14:00:00,16.52,16.54,16.47,16.5,1495902.0,16.52,16.54,16.47,16.5,1495902.0
2018-07-10 14:30:00,16.51,16.54,16.49,16.52,1126729.0,16.51,16.54,16.49,16.52,1126729.0
2018-07-10 15:00:00,16.52,16.55,16.5,16.51,1160498.0,16.52,16.55,16.5,16.51,1160498.0
2018-07-10 15:30:00,16.51,16.56,16.51,16.55,3168643.0,16.51,16.56,16.51,16.55,3168643.0
2018-07-11 09:30:00,16.17,16.44,16.02,16.35,9557068.0,16.17,16.44,16.02,16.35,9557068.0
2018-07-11 10:00:00,16.36,16.5,16.32,16.48,3681843.0,16.36,16.5,16.32,16.48,3681843.0
2018-07-11 10:30:00,16.48,16.53,16.37,16.43,2964616.0,16.48,16.53,16.37,16.43,2964616.0
2018-07-11 11:00:00,16.43,16.46,16.28,16.29,3799581.0,16.43,16.46,16.28,16.29,3799581.0
2018-07-11 11:30:00,16.28,16.35,16.23,16.3,2948690.0,16.28,16.35,16.23,16.3,2948690.0
2018-07-11 12:00:00,16.31,16.33,16.21,16.28,2259678.0,16.31,16.33,16.21,16.28,2259678.0
2018-07-11 12:30:00,16.28,16.32,16.24,16.25,1611433.0,16.28,16.32,16.24,16.25,1611433.0
2018-07-11 13:00:00,16.26,16.34,16.23,16.31,1160378.0,16.26,16.34,16.23,16.31,1160378.0
2018-07-11 13:30:00,16.31,16.34,16.21,16.22,1101181.0,16.31,16.34,16.21,16.22,1101181.0
2018-07-11 14:00:00,16.21,16.3,16.21,16.27,1367729.0,16.21,16.3,16.21,16.27,1367729.0
2018-07-11 14:30:00,16.28,16.3,16.25,16.27,768391.0,16.28,16.3,16.25,16.27,768391.0
2018-07-11 15:00:00,16.27,16.28,16.22,16.22,1518089.0,16.27,16.28,16.22,16.22,1518089.0
2018-07-11 15:30:00,16.23,16.28,16.22,16.27,3435713.0,16.23,16.28,16.22,16.27,3435713.0
2018-07-12 09:30:00,16.41,16.65,16.38,16.64,8469820.0,16.41,16.65,16.38,16.64,8469820.0
2018-07-12 10:00:00,16.65,16.79,16.58,16.64,6840614.0,16.65,16.79,16.58,16.64,6840614.0
2018-07-12 10:30:00,16.64,16.68,16.54,16.58,2986652.0,16.64,16.68,16.54,16.58,2986652.0
2018-07-12 11:00:00,16.58,16.69,16.57,16.65,2313305.0,16.58,16.69,16.57,16.65,2313305.0
2018-07-12 11:30:00,16.64,16.72,16.63,16.71,1936422.0,16.64,16.72,16.63,16.71,1936422.0
2018-07-12 12:00:00,16.72,16.74,16.68,16.71,1668023.0,16.72,16.74,16.68,16.71,1668023.0
2018-07-12 12:30:00,16.71,16.72,16.63,16.69,1728696.0,16.71,16.72,16.63,16.69,1728696.0
2018-07-12 13:00:00,16.68,16.69,16.53,16.58,2832317.0,16.68,16.69,16.53,16.58,2832317.0
2018-07-12 13:30:00,16.58,16.59,16.46,16.49,2308998.0,16.58,16.59,16.46,16.49,2308998.0
2018-07-12 14:00:00,16.49,16.57,16.48,16.55,1319786.0,16.49,16.57,16.48,16.55,1319786.0
2018-07-12 14:30:00,16.54,16.58,16.53,16.57,1031794.0,16.54,16.58,16.53,16.57,1031794.0
2018-07-12 15:00:00,16.57,16.65,16.53,16.57,2180060.0,16.57,16.65,16.53,16.57,2180060.0
2018-07-12 15:30:00,16.56,16.59,16.51,16.55,4053674.0,16.56,16.59,16.51,16.55,4053674.0
2018-07-13 09:30:00,16.66,16.69,16.22,16.32,9204648.0,16.66,16.69,16.22,16.32,9204648.0
2018-07-13 10:00:00,16.32,16.48,16.3,16.44,4521327.0,16.32,16.48,16.3,16.44,4521327.0
2018-07-13 10:30:00,16.43,16.45,16.27,16.38,3228294.0,16.43,16.45,16.27,16.38,3228294.0
2018-07-13 11:00:00,16.38,16.43,16.34,16.39,2053263.0,16.38,16.43,16.34,16.39,2053263.0
2018-07-13 11:30:00,16.39,16.42,16.29,16.34,1704756.0,16.39,16.42,16.29,16.34,1704756.0
2018-07-13 12:00:00,16.35,16.38,16.32,16.35,1333450.0,16.35,16.38,16.32,16.35,1333450.0
2018-07-13 12:30:00,16.35,16.35,16.29,16.3,1838035.0,16.35,16.35,16.29,16.3,1838035.0
2018-07-13 13:00:00,16.3,16.33,16.27,16.29,1170446.0,16.3,16.33,16.27,16.29,1170446.0
2018-07-13 13:30:00,16.3,16.3,16.23,16.27,1524620.0,16.3,16.3,16.23,16.27,1524620.0
2018-07-13 14:00:00,16.27,16.31,16.26,16.28,933881.0,16.27,16.31,16.26,16.28,933881.0
2018-07-13 14:30:00,16.28,16.29,16.22,16.24,1582077.0,16.28,16.29,16.22,16.24,1582077.0
2018-07-13 15:00:00,16.24,16.29,16.24,16.27,1557120.0,16.24,16.29,16.24,16.27,1557120.0
2018-07-13 15:30:00,16.27,16.3,16.23,16.27,3607056.0,16.27,16.3,16.23,16.27,3607056.0
2018-07-16 09:30:00,16.42,16.85,16.41,16.71,11392475.0,16.42,16.85,16.41,16.71,11392475.0
2018-07-16 10:00:00,16.71,16.92,16.69,16.91,6442973.0,16.71,16.92,16.69,16.91,6442973.0
2018-07-16 10:30:00,16.9,17.0,16.79,16.83,8255431.0,16.9,17.0,16.79,16.83,8255431.0
2018-07-16 11:00:00,16.83,16.94,16.81,16.9,3952547.0,16.83,16.94,16.81,16.9,3952547.0
2018-07-16 11:30:00,16.9,17.0,16.87,16.95,4145832.0,16.9,17.0,16.87,16.95,4145832.0
2018-07-16 12:00:00,16.95,16.95,16.85,16.92,3373790.0,16.95,16.95,16.85,16.92,3373790.0
2018-07-16 12:30:00,16.91,16.92,16.77,16.83,3984622.0,16.91,16.92,16.77,16.83,3984622.0
2018-07-16 13:00:00,16.84,16.84,16.64,16.67,4133622.0,16.84,16.84,16.64,16.67,4133622.0
2018-07-16 13:30:00,16.67,16.68,16.58,16.62,3449527.0,16.67,16.68,16.58,16.62,3449527.0
2018-07-16 14:00:00,16.62,16.68,16.6,16.65,1969082.0,16.62,16.68,16.6,16.65,1969082.0
2018-07-16 14:30:00,16.64,16.65,16.53,16.55,3624991.0,16.64,16.65,16.53,16.55,3624991.0
2018-07-16 15:00:00,16.54,16.66,16.54,16.6,2789007.0,16.54,16.66,16.54,16.6,2789007.0
2018-07-16 15:30:00,16.61,16.64,16.56,16.58,4564140.0,16.61,16.64,16.56,16.58,4564140.0
2018-07-17 09:30:00,16.5,16.87,16.48,16.71,8458030.0,16.5,16.87,16.48,16.71,8458030.0
2018-07-17 10:00:00,16.71,16.74,16.5,16.52,5169333.0,16.71,16.74,16.5,16.52,5169333.0
2018-07-17 10:30:00,16.52,16.67,16.5,16.58,4374420.0,16.52,16.67,16.5,16.58,4374420.0
2018-07-17 11:00:00,16.59,16.69,16.56,16.67,2272830.0,16.59,16.69,16.56,16.67,2272830.0
2018-07-17 11:30:00,16.66,16.68,16.55,16.62,1937373.0,16.66,16.68,16.55,16.62,1937373.0
2018-07-17 12:00:00,16.61,16.66,16.58,16.64,1340708.0,16.61,16.66,16.58,16.64,1340708.0
2018-07-17 12:30:00,16.64,16.7,16.62,16.69,1526032.0,16.64,16.7,16.62,16.69,1526032.0
2018-07-17 13:00:00,16.69,16.72,16.65,16.68,1325251.0,16.69,16.72,16.65,16.68,1325251.0
2018-07-17 13:30:00,16.68,16.76,16.68,16.72,1834054.0,16.68,16.76,16.68,16.72,1834054.0
2018-07-17 14:00:00,16.72,16.8,16.7,16.78,1872139.0,16.72,16.8,16.7,16.78,1872139.0
2018-07-17 14:30:00,16.78,16.85,16.77,16.78,2528477.0,16.78,16.85,16.77,16.78,2528477.0
2018-07-17 15:00:00,16.78,16.83,16.76,16.81,1814968.0,16.78,16.83,16.76,16.81,1814968.0
2018-07-17 15:30:00,16.82,16.88,16.8,16.87,4826857.0,16.82,16.88,16.8,16.87,4826857.0
2018-07-18 09:30:00,16.94,16.99,16.55,16.64,11475803.0,16.94,16.99,16.55,16.64,11475803.0
2018-07-18 10:00:00,16.65,16.67,16.55,16.61,3529405.0,16.65,16.67,16.55,16.61,3529405.0
2018-07-18 10:30:00,16.61,16.73,16.58,16.71,3597963.0,16.61,16.73,16.58,16.71,3597963.0
2018-07-18 11:00:00,16.7,16.84,16.68,16.81,3166740.0,16.7,16.84,16.68,16.81,3166740.0
2018-07-18 11:30:00,16.81,16.83,16.76,16.8,2287163.0,16.81,16.83,16.76,16.8,2287163.0
2018-07-18 12:00:00,16.8,16.85,16.75,16.79,1625780.0,16.8,16.85,16.75,16.79,1625780.0
2018-07-18 12:30:00,16.8,16.88,16.79,16.84,1840506.0,16.8,16.88,16.79,16.84,1840506.0
2018-07-18 13:00:00,16.84,16.9,16.83,16.89,1307640.0,16.84,16.9,16.83,16.89,1307640.0
2018-07-18 13:30:00,16.9,16.9,16.82,16.88,1901388.0,16.9,16.9,16.82,16.88,1901388.0
2018-07-18 14:00:00,16.88,16.89,16.84,16.86,1072544.0,16.88,16.89,16.84,16.86,1072544.0
2018-07-18 14:30:00,16.87,16.87,16.81,16.84,1275003.0,16.87,16.87,16.81,16.84,1275003.0
2018-07-18 15:00:00,16.84,16.88,16.82,16.82,1467522.0,16.84,16.88,16.82,16.82,1467522.0
2018-07-18 15:30:00,16.82,16.86,16.79,16.85,3592054.0,16.82,16.86,16.79,16.85,3592054.0
2018-07-19 09:30:00,16.71,16.88,16.55,16.64,8408666.0,16.71,16.88,16.55,16.64,8408666.0
2018-07-19 10:00:00,16.64,16.7,16.56,16.67,5019967.0,16.64,16.7,16.56,16.67,5019967.0
2018-07-19 10:30:00,16.66,16.74,16.62,16.72,2810621.0,16.66,16.74,16.62,16.72,2810621.0
2018-07-19 11:00:00,16.72,16.77,16.68,16.74,2340477.0,16.72,16.77,16.68,16.74,2340477.0
2018-07-19 11:30:00,16.74,16.81,16.74,16.76,1427129.0,16.74,16.81,16.74,16.76,1427129.0
2018-07-19 12:00:00,16.76,16.76,16.66,16.71,1936687.0,16.76,16.76,16.66,16.71,1936687.0
2018-07-19 12:30:00,16.72,16.73,16.65,16.7,1126883.0,16.72,16.73,16.65,16.7,1126883.0
2018-07-19 13:00:00,16.69,16.72,16.64,16.72,2050615.0,16.69,16.72,16.64,16.72,2050615.0
2018-07-19 13:30:00,16.72,16.75,16.7,16.75,1545989.0,16.72,16.75,16.7,16.75,1545989.0
2018-07-19 14:00:00,16.75,16.76,16.71,16.71,1440650.0,16.75,16.76,16.71,16.71,1440650.0
2018-07-19 14:30:00,16.71,16.73,16.62,16.68,2177955.0,16.71,16.73,16.62,16.68,2177955.0
2018-07-19 15:00:00,16.67,16.72,16.63,16.67,2548128.0,16.67,16.72,16.63,16.67,2548128.0
2018-07-19 15:30:00,16.67,16.72,16.63,16.71,4601121.0,16.67,16.72,16.63,16.71,4601121.0
2018-07-20 09:30:00,16.66,16.8,16.63,16.78,6207576.0,16.66,16.8,16.63,16.78,6207576.0
2018-07-20 10:00:00,16.78,16.84,16.7,16.83,2700988.0,16.78,16.84,16.7,16.83,2700988.0
2018-07-20 10:30:00,16.83,16.84,16.76,16.8,2518980.0,16.83,16.84,16.76,16.8,2518980.0
2018-07-20 11:00:00,16.8,16.85,16.75,16.85,2524062.0,16.8,16.85,16.75,16.85,2524062.0
2018-07-20 11:30:00,16.85,16.88,16.79,16.82,2685565.0,16.85,16.88,16.79,16.82,2685565.0
2018-07-20 12:00:00,16.81,16.84,16.75,16.76,2371203.0,16.81,16.84,16.75,16.76,2371203.0
2018-07-20 12:30:00,16.77,16.77,16.68,16.69,2716121.0,16.77,16.77,16.68,16.69,2716121.0
2018-07-20 13:00:00,16.69,16.72,16.64,16.68,2734900.0,16.69,16.72,16.64,16.68,2734900.0
2018-07-20 13:30:00,16.68,16.69,16.6,16.62,2543223.0,16.68,16.69,16.6,16.62,2543223.0
2018-07-20 14:00:00,16.62,16.65,16.56,16.56,2113620.0,16.62,16.65,16.56,16.56,2113620.0
2018-07-20 14:30:00,16.57,16.57,16.44,16.5,3426739.0,16.57,16.57,16.44,16.5,3426739.0
2018-07-20 15:00:00,16.51,16.53,16.46,16.51,2045137.0,16.51,16.53,16.46,16.51,2045137.0
2018-07-20 15:30:00,16.51,16.56,16.48,16.5,6105729.0,16.51,16.56,16.48,16.5,6105729.0
2018-07-23 09:30:00,16.47,16.49,15.89,16.19,12731630.0,16.47,16.49,15.89,16.19,12731630.0
2018-07-23 10:00:00,16.19,16.32,16.17,16.28,4571724.0,16.19,16.32,16.17,16.28,4571724.0
2018-07-23 10:30:00,16.28,16.36,16.23,16.3,2610507.0,16.28,16.36,16.23,16.3,2610507.0
2018-07-23 11:00:00,16.3,16.4,16.28,16.38,2288305.0,16.3,16.4,16.28,16.38,2288305.0
2018-07-23 11:30:00,16.38,16.45,16.36,16.43,2621434.0,16.38,16.45,16.36,16.43,2621434.0
2018-07-23 12:00:00,16.43,16.47,16.36,16.44,1829679.0,16.43,16.47,16.36,16.44,1829679.0
2018-07-23 12:30:00,16.44,16.55,16.44,16.5,2878062.0,16.44,16.55,16.44,16.5,2878062.0
2018-07-23 13:00:00,16.5,16.54,16.49,16.51,1515583.0,16.5,16.54,16.49,16.51,1515583.0
2018-07-23 13:30:00,16.51,16.6,16.49,16.59,1781057.0,16.51,16.6,16.49,16.59,1781057.0
2018-07-23 14:00:00,16.59,16.62,16.56,16.61,1404636.0,16.59,16.62,16.56,16.61,1404636.0
2018-07-23 14:30:00,16.62,16.67,16.58,16.59,1867017.0,16.62,16.67,16.58,16.59,1867017.0
2018-07-23 15:00:00,16.59,16.63,16.58,16.61,1482679.0,16.59,16.63,16.58,16.61,1482679.0
2018-07-23 15:30:00,16.61,16.68,16.6,16.65,4075409.0,16.61,16.68,16.6,16.65,4075409.0
2018-07-24 09:30:00,16.78,16.86,16.43,16.5,10831484.0,16.78,16.86,16.43,16.5,10831484.0
2018-07-24 10:00:00,16.5,16.58,16.41,16.5,5793174.0,16.5,16.58,16.41,16.5,5793174.0
2018-07-24 10:30:00,16.5,16.55,16.46,16.5,3470482.0,16.5,16.55,16.46,16.5,3470482.0
2018-07-24 11:00:00,16.51,16.52,16.35,16.47,4290930.0,16.51,16.52,16.35,16.47,4290930.0
2018-07-24 11:30:00,16.47,16.47,16.25,16.3,4163899.0,16.47,16.47,16.25,16.3,4163899.0
2018-07-24 12:00:00,16.3,16.33,16.22,16.22,2507680.0,16.3,16.33,16.22,16.22,2507680.0
2018-07-24 12:30:00,16.23,16.27,16.11,16.15,3626257.0,16.23,16.27,16.11,16.15,3626257.0
2018-07-24 13:00:00,16.15,16.27,16.13,16.22,2559979.0,16.15,16.27,16.13,16.22,2559979.0
2018-07-24 13:30:00,16.22,16.22,16.15,16.18,2025767.0,16.22,16.22,16.15,16.18,2025767.0
2018-07-24 14:00:00,16.17,16.22,16.16,16.2,1771621.0,16.17,16.22,16.16,16.2,1771621.0
2018-07-24 14:30:00,16.19,16.31,16.18,16.28,3253396.0,16.19,16.31,16.18,16.28,3253396.0
2018-07-24 15:00:00,16.27,16.29,16.23,16.25,2543232.0,16.27,16.29,16.23,16.25,2543232.0
2018-07-24 15:30:00,16.25,16.27,16.16,16.19,6355828.0,16.25,16.27,16.16,16.19,6355828.0
2018-07-25 09:30:00,16.3,16.39,15.85,16.08,11440961.0,16.3,16.39,15.85,16.08,11440961.0
2018-07-25 10:00:00,16.07,16.09,15.9,15.95,5202550.0,16.07,16.09,15.9,15.95,5202550.0
2018-07-25 10:30:00,15.96,16.03,15.72,15.75,7964839.0,15.96,16.03,15.72,15.75,7964839.0
2018-07-25 11:00:00,15.75,16.03,15.74,16.0,4623006.0,15.75,16.03,15.74,16.0,4623006.0
2018-07-25 11:30:00,16.0,16.09,15.95,16.07,4166199.0,16.0,16.09,15.95,16.07,4166199.0
2018-07-25 12:00:00,16.07,16.16,16.03,16.16,2703045.0,16.07,16.16,16.03,16.16,2703045.0
2018-07-25 12:30:00,16.16,16.27,16.14,16.18,3392197.0,16.16,16.27,16.14,16.18,3392197.0
2018-07-25 13:00:00,16.18,16.24,16.15,16.18,2380053.0,16.18,16.24,16.15,16.18,2380053.0
2018-07-25 13:30:00,16.18,16.22,16.06,16.11,2558539.0,16.18,16.22,16.06,16.11,2558539.0
2018-07-25 14:00:00,16.12,16.21,16.1,16.19,1847576.0,16.12,16.21,16.1,16.19,1847576.0
2018-07-25 14:30:00,16.2,16.21,16.05,16.06,2483966.0,16.2,16.21,16.05,16.06,2483966.0
2018-07-25 15:00:00,16.06,16.09,15.94,15.96,5157657.0,16.06,16.09,15.94,15.96,5157657.0
2018-07-25 15:30:00,15.96,16.07,15.9,16.05,9683869.0,15.96,16.07,15.9,16.05,9683869.0
2018-07-26 09:30:00,17.16,17.54,16.83,17.04,37592486.0,17.16,17.54,16.83,17.04,37592486.0
2018-07-26 10:00:00,17.04,17.44,17.0,17.35,15477416.0,17.04,17.44,17.0,17.35,15477416.0
2018-07-26 10:30:00,17.35,17.78,17.31,17.77,19296060.0,17.35,17.78,17.31,17.77,19296060.0
2018-07-26 11:00:00,17.76,18.1,17.72,18.09,19253893.0,17.76,18.1,17.72,18.09,19253893.0
2018-07-26 11:30:00,18.09,18.42,17.97,18.38,18408969.0,18.09,18.42,17.97,18.38,18408969.0
2018-07-26 12:00:00,18.38,18.45,17.97,18.15,13521105.0,18.38,18.45,17.97,18.15,13521105.0
2018-07-26 12:30:00,18.15,18.31,18.07,18.18,8237818.0,18.15,18.31,18.07,18.18,8237818.0
2018-07-26 13:00:00,18.19,18.37,18.15,18.3,6307583.0,18.19,18.37,18.15,18.3,6307583.0
2018-07-26 13:30:00,18.3,18.41,18.23,18.34,5553526.0,18.3,18.41,18.23,18.34,5553526.0
2018-07-26 14:00:00,18.34,18.41,18.25,18.4,5697630.0,18.34,18.41,18.25,18.4,5697630.0
2018-07-26 14:30:00,18.39,18.4,18.17,18.21,5351253.0,18.39,18.4,18.17,18.21,5351253.0
2018-07-26 15:00:00,18.21,18.29,18.15,18.28,5777653.0,18.21,18.29,18.15,18.28,5777653.0
2018-07-26 15:30:00,18.28,18.4,18.24,18.35,12751873.0,18.28,18.4,18.24,18.35,12751873.0
2018-07-27 09:30:00,19.06,19.88,18.9,19.24,34251276.0,19.06,19.88,18.9,19.24,34251276.0
2018-07-27 10:00:00,19.24,19.55,19.13,19.26,15972266.0,19.24,19.55,19.13,19.26,15972266.0
2018-07-27 10:30:00,19.26,19.52,19.21,19.3,11411133.0,19.26,19.52,19.21,19.3,11411133.0
2018-07-27 11:00:00,19.3,19.38,19.01,19.03,9900027.0,19.3,19.38,19.01,19.03,9900027.0
2018-07-27 11:30:00,19.04,19.09,18.9,18.93,9263137.0,19.04,19.09,18.9,18.93,9263137.0
2018-07-27 12:00:00,18.93,19.03,18.61,18.61,8778791.0,18.93,19.03,18.61,18.61,8778791.0
2018-07-27 12:30:00,18.62,18.69,18.43,18.52,13562348.0,18.62,18.69,18.43,18.52,13562348.0
2018-07-27 13:00:00,18.53,18.87,18.31,18.82,10643565.0,18.53,18.87,18.31,18.82,10643565.0
2018-07-27 13:30:00,18.81,18.87,18.6,18.85,5731806.0,18.81,18.87,18.6,18.85,5731806.0
2018-07-27 14:00:00,18.86,18.93,18.56,18.6,6640883.0,18.86,18.93,18.56,18.6,6640883.0
2018-07-27 14:30:00,18.6,18.71,18.56,18.64,4979967.0,18.6,18.71,18.56,18.64,4979967.0
2018-07-27 15:00:00,18.64,18.89,18.63,18.85,6461880.0,18.64,18.89,18.63,18.85,6461880.0
2018-07-27 15:30:00,18.85,19.03,18.79,18.94,12707650.0,18.85,19.03,18.79,18.94,12707650.0
2018-07-30 09:30:00,19.4,19.68,19.33,19.48,22944253.0,19.4,19.68,19.33,19.48,22944253.0
2018-07-30 10:00:00,19.48,20.09,19.47,20.09,25073001.0,19.48,20.09,19.47,20.09,25073001.0
2018-07-30 10:30:00,20.09,20.18,19.76,19.81,14478356.0,20.09,20.18,19.76,19.81,14478356.0
2018-07-30 11:00:00,19.8,19.82,19.6,19.67,11142012.0,19.8,19.82,19.6,19.67,11142012.0
2018-07-30 11:30:00,19.67,19.84,19.53,19.55,8476192.0,19.67,19.84,19.53,19.55,8476192.0
2018-07-30 12:00:00,19.55,19.68,19.43,19.61,10417876.0,19.55,19.68,19.43,19.61,10417876.0
2018-07-30 12:30:00,19.62,19.62,19.31,19.46,8222290.0,19.62,19.62,19.31,19.46,8222290.0
2018-07-30 13:00:00,19.45,19.78,19.35,19.73,8495633.0,19.45,19.78,19.35,19.73,8495633.0
2018-07-30 13:30:00,19.73,19.93,19.68,19.91,9694202.0,19.73,19.93,19.68,19.91,9694202.0
2018-07-30 14:00:00,19.91,19.94,19.56,19.58,7570150.0,19.91,19.94,19.56,19.58,7570150.0
2018-07-30 14:30:00,19.57,19.74,19.55,19.63,5151278.0,19.57,19.74,19.55,19.63,5151278.0
2018-07-30 15:00:00,19.64,19.79,19.42,19.45,6404622.0,19.64,19.79,19.42,19.45,6404622.0
2018-07-30 15:30:00,19.44,19.62,19.38,19.43,14401399.0,19.44,19.62,19.38,19.43,14401399.0
2018-07-31 09:30:00,19.32,19.5,18.9,18.99,19466893.0,19.32,19.5,18.9,18.99,19466893.0
2018-07-31 10:00:00,18.99,19.07,18.4,18.63,20547328.0,18.99,19.07,18.4,18.63,20547328.0
2018-07-31 10:30:00,18.62,18.92,18.61,18.82,11505686.0,18.62,18.92,18.61,18.82,11505686.0
2018-07-31 11:00:00,18.82,18.99,18.71,18.71,6545531.0,18.82,18.99,18.71,18.71,6545531.0
2018-07-31 11:30:00,18.71,18.98,18.66,18.86,6356333.0,18.71,18.98,18.66,18.86,6356333.0
2018-07-31 12:00:00,18.87,18.98,18.8,18.85,4440182.0,18.87,18.98,18.8,18.85,4440182.0
2018-07-31 12:30:00,18.85,18.86,18.72,18.77,4329580.0,18.85,18.86,18.72,18.77,4329580.0
2018-07-31 13:00:00,18.77,18.77,18.6,18.62,3662936.0,18.77,18.77,18.6,18.62,3662936.0
2018-07-31 13:30:00,18.61,18.74,18.58,18.69,4263336.0,18.61,18.74,18.58,18.69,4263336.0
2018-07-31 14:00:00,18.68,18.69,18.54,18.65,4600970.0,18.68,18.69,18.54,18.65,4600970.0
2018-07-31 14:30:00,18.65,18.66,18.47,18.56,4754603.0,18.65,18.66,18.47,18.56,4754603.0
2018-07-31 15:00:00,18.55,18.59,18.44,18.5,5146434.0,18.55,18.59,18.44,18.5,5146434.0
2018-07-31 15:30:00,18.5,18.57,18.27,18.34,14618255.0,18.5,18.57,18.27,18.34,14618255.0
2018-08-01 09:30:00,18.35,18.78,18.32,18.72,12377598.0,18.35,18.78,18.32,18.72,12377598.0
2018-08-01 10:00:00,18.73,18.91,18.6,18.88,9604312.0,18.73,18.91,18.6,18.88,9604312.0
2018-08-01 10:30:00,18.89,18.95,18.76,18.87,6827706.0,18.89,18.95,18.76,18.87,6827706.0
2018-08-01 11:00:00,18.88,18.9,18.72,18.74,4839666.0,18.88,18.9,18.72,18.74,4839666.0
2018-08-01 11:30:00,18.74,18.74,18.5,18.56,5851847.0,18.74,18.74,18.5,18.56,5851847.0
2018-08-01 12:00:00,18.55,18.75,18.52,18.63,5405778.0,18.55,18.75,18.52,18.63,5405778.0
2018-08-01 12:30:00,18.63,18.74,18.59,18.73,4022509.0,18.63,18.74,18.59,18.73,4022509.0
2018-08-01 13:00:00,18.73,18.75,18.67,18.7,2171699.0,18.73,18.75,18.67,18.7,2171699.0
2018-08-01 13:30:00,18.7,18.72,18.56,18.61,3029102.0,18.7,18.72,18.56,18.61,3029102.0
2018-08-01 14:00:00,18.61,18.64,18.42,18.55,4413267.0,18.61,18.64,18.42,18.55,4413267.0
2018-08-01 14:30:00,18.55,18.57,18.41,18.47,3162699.0,18.55,18.57,18.41,18.47,3162699.0
2018-08-01 15:00:00,18.47,18.53,18.42,18.53,2679644.0,18.47,18.53,18.42,18.53,2679644.0
2018-08-01 15:30:00,18.53,18.55,18.45,18.47,6081179.0,18.53,18.55,18.45,18.47,6081179.0
2018-08-02 09:30:00,18.17,18.62,18.0,18.55,10384190.0,18.17,18.62,18.0,18.55,10384190.0
2018-08-02 10:00:00,18.56,18.83,18.46,18.74,8275466.0,18.56,18.83,18.46,18.74,8275466.0
2018-08-02 10:30:00,18.73,18.77,18.6,18.64,4017184.0,18.73,18.77,18.6,18.64,4017184.0
2018-08-02 11:00:00,18.65,18.69,18.55,18.66,3825605.0,18.65,18.69,18.55,18.66,3825605.0
2018-08-02 11:30:00,18.67,18.71,18.58,18.62,3448991.0,18.67,18.71,18.58,18.62,3448991.0
2018-08-02 12:00:00,18.62,18.77,18.57,18.74,3135885.0,18.62,18.77,18.57,18.74,3135885.0
2018-08-02 12:30:00,18.73,18.75,18.63,18.65,2264107.0,18.73,18.75,18.63,18.65,2264107.0
2018-08-02 13:00:00,18.64,18.75,18.64,18.73,2217508.0,18.64,18.75,18.64,18.73,2217508.0
2018-08-02 13:30:00,18.74,18.78,18.69,18.76,2013565.0,18.74,18.78,18.69,18.76,2013565.0
2018-08-02 14:00:00,18.76,18.77,18.67,18.72,1946262.0,18.76,18.77,18.67,18.72,1946262.0
2018-08-02 14:30:00,18.71,18.75,18.67,18.74,1079324.0,18.71,18.75,18.67,18.74,1079324.0
2018-08-02 15:00:00,18.75,18.75,18.68,18.75,1765670.0,18.75,18.75,18.68,18.75,1765670.0
2018-08-02 15:30:00,18.75,18.8,18.7,18.79,4523665.0,18.75,18.8,18.7,18.79,4523665.0
2018-08-03 09:30:00,18.94,19.06,18.57,18.68,9834803.0,18.94,19.06,18.57,18.68,9834803.0
2018-08-03 10:00:00,18.68,18.85,18.62,18.69,6193731.0,18.68,18.85,18.62,18.69,6193731.0
2018-08-03 10:30:00,18.69,18.7,18.47,18.57,5909800.0,18.69,18.7,18.47,18.57,5909800.0
2018-08-03 11:00:00,18.58,18.61,18.49,18.57,3078482.0,18.58,18.61,18.49,18.57,3078482.0
2018-08-03 11:30:00,18.57,18.61,18.47,18.47,3187396.0,18.57,18.61,18.47,18.47,3187396.0
2018-08-03 12:00:00,18.47,18.51,18.42,18.49,3671980.0,18.47,18.51,18.42,18.49,3671980.0
2018-08-03 12:30:00,18.5,18.5,18.38,18.46,2234617.0,18.5,18.5,18.38,18.46,2234617.0
2018-08-03 13:00:00,18.46,18.49,18.41,18.46,1658948.0,18.46,18.49,18.41,18.46,1658948.0
2018-08-03 13:30:00,18.46,18.5,18.43,18.45,1728058.0,18.46,18.5,18.43,18.45,1728058.0
2018-08-03 14:00:00,18.45,18.46,18.37,18.4,1950283.0,18.45,18.46,18.37,18.4,1950283.0
2018-08-03 14:30:00,18.41,18.48,18.4,18.46,1727917.0,18.41,18.48,18.4,18.46,1727917.0
2018-08-03 15:00:00,18.46,18.5,18.45,18.48,1528947.0,18.46,18.5,18.45,18.48,1528947.0
2018-08-03 15:30:00,18.48,18.51,18.46,18.49,4885220.0,18.48,18.51,18.46,18.49,4885220.0
2018-08-06 09:30:00,18.89,18.9,18.46,18.77,14947533.0,18.89,18.9,18.46,18.77,14947533.0
2018-08-06 10:00:00,18.77,18.88,18.71,18.76,5568731.0,18.77,18.88,18.71,18.76,5568731.0
2018-08-06 10:30:00,18.75,19.14,18.72,19.02,9633286.0,18.75,19.14,18.72,19.02,9633286.0
2018-08-06 11:00:00,19.03,19.12,18.97,19.05,5715423.0,19.03,19.12,18.97,19.05,5715423.0
2018-08-06 11:30:00,19.06,19.34,19.05,19.33,7995211.0,19.06,19.34,19.05,19.33,7995211.0
2018-08-06 12:00:00,19.33,19.35,19.21,19.28,5125174.0,19.33,19.35,19.21,19.28,5125174.0
2018-08-06 12:30:00,19.28,19.29,19.18,19.29,2792057.0,19.28,19.29,19.18,19.29,2792057.0
2018-08-06 13:00:00,19.29,19.35,19.24,19.25,3003547.0,19.29,19.35,19.24,19.25,3003547.0
2018-08-06 13:30:00,19.25,19.25,19.18,19.23,2471990.0,19.25,19.25,19.18,19.23,2471990.0
2018-08-06 14:00:00,19.22,19.25,19.13,19.21,2971997.0,19.22,19.25,19.13,19.21,2971997.0
2018-08-06 14:30:00,19.21,19.33,19.21,19.29,2858633.0,19.21,19.33,19.21,19.29,2858633.0
2018-08-06 15:00:00,19.29,19.38,19.23,19.37,3675605.0,19.29,19.38,19.23,19.37,3675605.0
2018-08-06 15:30:00,19.37,19.44,19.33,19.44,8388934.0,19.37,19.44,19.33,19.44,8388934.0
2018-08-07 09:30:00,19.53,19.67,19.12,19.22,14893024.0,19.53,19.67,19.12,19.22,14893024.0
2018-08-07 10:00:00,19.23,19.32,19.08,19.24,8452136.0,19.23,19.32,19.08,19.24,8452136.0
2018-08-07 10:30:00,19.24,19.39,19.19,19.29,6325291.0,19.24,19.39,19.19,19.29,6325291.0
2018-08-07 11:00:00,19.29,19.35,19.22,19.26,2699380.0,19.29,19.35,19.22,19.26,2699380.0
2018-08-07 11:30:00,19.26,19.34,19.24,19.32,1786793.0,19.26,19.34,19.24,19.32,1786793.0
2018-08-07 12:00:00,19.32,19.44,19.32,19.39,3160158.0,19.32,19.44,19.32,19.39,3160158.0
2018-08-07 12:30:00,19.38,19.53,19.35,19.51,5077323.0,19.38,19.53,19.35,19.51,5077323.0
2018-08-07 13:00:00,19.51,19.51,19.44,19.49,3316015.0,19.51,19.51,19.44,19.49,3316015.0
2018-08-07 13:30:00,19.49,19.68,19.49,19.65,5038179.0,19.49,19.68,19.49,19.65,5038179.0
2018-08-07 14:00:00,19.64,19.71,19.61,19.7,3245207.0,19.64,19.71,19.61,19.7,3245207.0
2018-08-07 14:30:00,19.7,19.7,19.6,19.61,2002904.0,19.7,19.7,19.6,19.61,2002904.0
2018-08-07 15:00:00,19.61,19.61,19.48,19.55,2581090.0,19.61,19.61,19.48,19.55,2581090.0
2018-08-07 15:30:00,19.54,19.6,19.45,19.57,6424144.0,19.54,19.6,19.45,19.57,6424144.0
2018-08-08 09:30:00,19.46,19.77,19.45,19.6,8891624.0,19.46,19.77,19.45,19.6,8891624.0
2018-08-08 10:00:00,19.61,19.64,19.49,19.54,4631461.0,19.61,19.64,19.49,19.54,4631461.0
2018-08-08 10:30:00,19.54,19.56,19.41,19.46,4542001.0,19.54,19.56,19.41,19.46,4542001.0
2018-08-08 11:00:00,19.46,19.51,19.37,19.47,3977841.0,19.46,19.51,19.37,19.47,3977841.0
2018-08-08 11:30:00,19.48,19.49,19.28,19.3,3566010.0,19.48,19.49,19.28,19.3,3566010.0
2018-08-08 12:00:00,19.3,19.36,19.27,19.29,2883846.0,19.3,19.36,19.27,19.29,2883846.0
2018-08-08 12:30:00,19.29,19.37,19.25,19.35,2592007.0,19.29,19.37,19.25,19.35,2592007.0
2018-08-08 13:00:00,19.36,19.6,19.33,19.55,5049382.0,19.36,19.6,19.33,19.55,5049382.0
2018-08-08 13:30:00,19.55,19.55,19.48,19.53,2254111.0,19.55,19.55,19.48,19.53,2254111.0
2018-08-08 14:00:00,19.52,19.65,19.49,19.63,2470597.0,19.52,19.65,19.49,19.63,2470597.0
2018-08-08 14:30:00,19.62,19.67,19.58,19.65,2221107.0,19.62,19.67,19.58,19.65,2221107.0
2018-08-08 15:00:00,19.64,19.65,19.57,19.6,2287063.0,19.64,19.65,19.57,19.6,2287063.0
2018-08-08 15:30:00,19.6,19.63,19.55,19.58,3864310.0,19.6,19.63,19.55,19.58,3864310.0
2018-08-09 09:30:00,19.58,19.71,19.42,19.45,7654717.0,19.58,19.71,19.42,19.45,7654717.0
2018-08-09 10:00:00,19.46,19.53,19.44,19.48,3511635.0,19.46,19.53,19.44,19.48,3511635.0
2018-08-09 10:30:00,19.49,19.5,19.31,19.34,4498177.0,19.49,19.5,19.31,19.34,4498177.0
2018-08-09 11:00:00,19.34,19.38,19.3,19.35,2778497.0,19.34,19.38,19.3,19.35,2778497.0
2018-08-09 11:30:00,19.35,19.46,19.33,19.39,2157543.0,19.35,19.46,19.33,19.39,2157543.0
2018-08-09 12:00:00,19.39,19.43,19.35,19.35,1255377.0,19.39,19.43,19.35,19.35,1255377.0
2018-08-09 12:30:00,19.36,19.36,19.28,19.31,2864290.0,19.36,19.36,19.28,19.31,2864290.0
2018-08-09 13:00:00,19.31,19.32,19.22,19.28,3373985.0,19.31,19.32,19.22,19.28,3373985.0
2018-08-09 13:30:00,19.27,19.35,19.26,19.32,1917188.0,19.27,19.35,19.26,19.32,1917188.0
2018-08-09 14:00:00,19.32,19.33,19.25,19.27,1990735.0,19.32,19.33,19.25,19.27,1990735.0
2018-08-09 14:30:00,19.27,19.33,19.26,19.27,1240312.0,19.27,19.33,19.26,19.27,1240312.0
2018-08-09 15:00:00,19.27,19.29,19.22,19.23,1648454.0,19.27,19.29,19.22,19.23,1648454.0
2018-08-09 15:30:00,19.23,19.24,19.08,19.1,8161739.0,19.23,19.24,19.08,19.1,8161739.0
2018-08-10 09:30:00,19.09,19.48,19.02,19.16,14118461.0,19.09,19.48,19.02,19.16,14118461.0
2018-08-10 10:00:00,19.16,19.3,19.1,19.13,5856706.0,19.16,19.3,19.1,19.13,5856706.0
2018-08-10 10:30:00,19.14,19.18,19.07,19.12,4006337.0,19.14,19.18,19.07,19.12,4006337.0
2018-08-10 11:00:00,19.12,19.17,19.09,19.13,2538756.0,19.12,19.17,19.09,19.13,2538756.0
2018-08-10 11:30:00,19.13,19.26,19.11,19.21,3003014.0,19.13,19.26,19.11,19.21,3003014.0
2018-08-10 12:00:00,19.21,19.22,19.16,19.17,1657153.0,19.21,19.22,19.16,19.17,1657153.0
2018-08-10 12:30:00,19.17,19.19,19.11,19.12,1749588.0,19.17,19.19,19.11,19.12,1749588.0
2018-08-10 13:00:00,19.12,19.12,18.96,19.01,3435668.0,19.12,19.12,18.96,19.01,3435668.0
2018-08-10 13:30:00,19.0,19.01,18.88,18.94,4078123.0,19.0,19.01,18.88,18.94,4078123.0
2018-08-10 14:00:00,18.94,18.97,18.85,18.86,3184352.0,18.94,18.97,18.85,18.86,3184352.0
2018-08-10 14:30:00,18.86,18.95,18.85,18.91,2103483.0,18.86,18.95,18.85,18.91,2103483.0
2018-08-10 15:00:00,18.91,19.02,18.88,19.01,2476553.0,18.91,19.02,18.88,19.01,2476553.0
2018-08-10 15:30:00,19.01,19.07,18.98,19.05,5747909.0,19.01,19.07,18.98,19.05,5747909.0
2018-08-13 09:30:00,19.17,19.57,19.12,19.51,11340242.0,19.17,19.57,19.12,19.51,11340242.0
2018-08-13 10:00:00,19.51,19.9,19.49,19.77,13943202.0,19.51,19.9,19.49,19.77,13943202.0
2018-08-13 10:30:00,19.77,19.88,19.72,19.79,5909462.0,19.77,19.88,19.72,19.79,5909462.0
2018-08-13 11:00:00,19.79,19.84,19.6,19.61,6943992.0,19.79,19.84,19.6,19.61,6943992.0
2018-08-13 11:30:00,19.61,19.65,19.39,19.39,6422617.0,19.61,19.65,19.39,19.39,6422617.0
2018-08-13 12:00:00,19.39,19.62,19.39,19.61,4394583.0,19.39,19.62,19.39,19.61,4394583.0
2018-08-13 12:30:00,19.61,19.73,19.59,19.67,4448188.0,19.61,19.73,19.59,19.67,4448188.0
2018-08-13 13:00:00,19.67,19.73,19.59,19.68,4057450.0,19.67,19.73,19.59,19.68,4057450.0
2018-08-13 13:30:00,19.68,19.72,19.6,19.71,2396027.0,19.68,19.72,19.6,19.71,2396027.0
2018-08-13 14:00:00,19.71,19.93,19.69,19.87,6570088.0,19.71,19.93,19.69,19.87,6570088.0
2018-08-13 14:30:00,19.88,19.89,19.7,19.73,3349094.0,19.88,19.89,19.7,19.73,3349094.0
2018-08-13 15:00:00,19.73,19.79,19.68,19.71,2827057.0,19.73,19.79,19.68,19.71,2827057.0
2018-08-13 15:30:00,19.71,19.78,19.69,19.72,4980907.0,19.71,19.78,19.69,19.72,4980907.0
2018-08-14 09:30:00,19.97,20.28,19.91,20.2,20858547.0,19.97,20.28,19.91,20.2,20858547.0
2018-08-14 10:00:00,20.2,20.22,19.97,20.14,9054712.0,20.2,20.22,19.97,20.14,9054712.0
2018-08-14 10:30:00,20.14,20.2,19.98,20.03,6388017.0,20.14,20.2,19.98,20.03,6388017.0
2018-08-14 11:00:00,20.03,20.06,19.91,19.96,4394097.0,20.03,20.06,19.91,19.96,4394097.0
2018-08-14 11:30:00,19.95,19.97,19.83,19.9,4675528.0,19.95,19.97,19.83,19.9,4675528.0
2018-08-14 12:00:00,19.9,19.94,19.83,19.86,2767608.0,19.9,19.94,19.83,19.86,2767608.0
2018-08-14 12:30:00,19.87,19.89,19.71,19.71,3468520.0,19.87,19.89,19.71,19.71,3468520.0
2018-08-14 13:00:00,19.71,19.78,19.63,19.71,3495380.0,19.71,19.78,19.63,19.71,3495380.0
2018-08-14 13:30:00,19.71,19.82,19.7,19.8,2866294.0,19.71,19.82,19.7,19.8,2866294.0
2018-08-14 14:00:00,19.8,20.03,19.7,19.89,10448409.0,19.8,20.03,19.7,19.89,10448409.0
2018-08-14 14:30:00,19.88,19.98,19.86,19.94,2780646.0,19.88,19.98,19.86,19.94,2780646.0
2018-08-14 15:00:00,19.94,20.12,19.93,20.05,5664699.0,19.94,20.12,19.93,20.05,5664699.0
2018-08-14 15:30:00,20.05,20.12,20.02,20.03,6589037.0,20.05,20.12,20.02,20.03,6589037.0
2018-08-15 09:30:00,19.86,20.1,19.63,19.68,12676151.0,19.86,20.1,19.63,19.68,12676151.0
2018-08-15 10:00:00,19.68,19.68,19.39,19.45,11071976.0,19.68,19.68,19.39,19.45,11071976.0
2018-08-15 10:30:00,19.45,19.48,19.22,19.23,9459282.0,19.45,19.48,19.22,19.23,9459282.0
2018-08-15 11:00:00,19.22,19.57,19.2,19.55,8035015.0,19.22,19.57,19.2,19.55,8035015.0
2018-08-15 11:30:00,19.56,19.76,19.54,19.65,8848131.0,19.56,19.76,19.54,19.65,8848131.0
2018-08-15 12:00:00,19.65,19.79,19.62,19.71,4641053.0,19.65,19.79,19.62,19.71,4641053.0
2018-08-15 12:30:00,19.71,19.85,19.7,19.8,4035905.0,19.71,19.85,19.7,19.8,4035905.0
2018-08-15 13:00:00,19.8,19.9,19.78,19.88,4396969.0,19.8,19.9,19.78,19.88,4396969.0
2018-08-15 13:30:00,19.89,19.9,19.66,19.67,3738511.0,19.89,19.9,19.66,19.67,3738511.0
2018-08-15 14:00:00,19.67,19.7,19.58,19.6,3060139.0,19.67,19.7,19.58,19.6,3060139.0
2018-08-15 14:30:00,19.6,19.7,19.58,19.7,2563359.0,19.6,19.7,19.58,19.7,2563359.0
2018-08-15 15:00:00,19.7,19.77,19.68,19.74,2509888.0,19.7,19.77,19.68,19.74,2509888.0
2018-08-15 15:30:00,19.73,19.81,19.67,19.7,6013142.0,19.73,19.81,19.67,19.7,6013142.0
2018-08-16 09:30:00,19.86,20.07,19.48,19.5,12568883.0,19.86,20.07,19.48,19.5,12568883.0
2018-08-16 10:00:00,19.5,19.77,19.5,19.73,6524822.0,19.5,19.77,19.5,19.73,6524822.0
2018-08-16 10:30:00,19.73,19.78,19.45,19.48,4833141.0,19.73,19.78,19.45,19.48,4833141.0
2018-08-16 11:00:00,19.47,19.56,19.42,19.46,5324559.0,19.47,19.56,19.42,19.46,5324559.0
2018-08-16 11:30:00,19.46,19.56,19.44,19.48,3292789.0,19.46,19.56,19.44,19.48,3292789.0
2018-08-16 12:00:00,19.48,19.51,19.42,19.44,3106637.0,19.48,19.51,19.42,19.44,3106637.0
2018-08-16 12:30:00,19.44,19.44,19.34,19.38,3438372.0,19.44,19.44,19.34,19.38,3438372.0
2018-08-16 13:00:00,19.37,19.52,19.37,19.42,2973425.0,19.37,19.52,19.37,19.42,2973425.0
2018-08-16 13:30:00,19.42,19.46,19.35,19.38,1876139.0,19.42,19.46,19.35,19.38,1876139.0
2018-08-16 14:00:00,19.37,19.46,19.28,19.28,2438427.0,19.37,19.46,19.28,19.28,2438427.0
2018-08-16 14:30:00,19.29,19.4,19.25,19.38,3252707.0,19.29,19.4,19.25,19.38,3252707.0
2018-08-16 15:00:00,19.38,19.4,19.29,19.3,2052894.0,19.38,19.4,19.29,19.3,2052894.0
2018-08-16 15:30:00,19.3,19.35,19.26,19.33,7167825.0,19.3,19.35,19.26,19.33,7167825.0
2018-08-17 09:30:00,19.13,19.47,18.73,19.25,14328257.0,19.13,19.47,18.73,19.25,14328257.0
2018-08-17 10:00:00,19.25,19.51,19.23,19.46,6097696.0,19.25,19.51,19.23,19.46,6097696.0
2018-08-17 10:30:00,19.46,19.56,19.42,19.5,4364489.0,19.46,19.56,19.42,19.5,4364489.0
2018-08-17 11:00:00,19.49,19.69,19.45,19.68,4021526.0,19.49,19.69,19.45,19.68,4021526.0
2018-08-17 11:30:00,19.68,19.76,19.65,19.76,3859389.0,19.68,19.76,19.65,19.76,3859389.0
2018-08-17 12:00:00,19.76,19.77,19.66,19.72,2533073.0,19.76,19.77,19.66,19.72,2533073.0
2018-08-17 12:30:00,19.72,19.73,19.59,19.66,2505753.0,19.72,19.73,19.59,19.66,2505753.0
2018-08-17 13:00:00,19.65,19.7,19.63,19.64,1835915.0,19.65,19.7,19.63,19.64,1835915.0
2018-08-17 13:30:00,19.65,19.68,19.55,19.57,2099586.0,19.65,19.68,19.55,19.57,2099586.0
2018-08-17 14:00:00,19.57,19.75,19.56,19.75,3485481.0,19.57,19.75,19.56,19.75,3485481.0
2018-08-17 14:30:00,19.75,19.82,19.69,19.78,3192693.0,19.75,19.82,19.69,19.78,3192693.0
2018-08-17 15:00:00,19.78,19.81,19.72,19.76,2591803.0,19.78,19.81,19.72,19.76,2591803.0
2018-08-17 15:30:00,19.76,19.78,19.7,19.77,4892164.0,19.76,19.78,19.7,19.77,4892164.0
2018-08-20 09:30:00,19.79,19.87,19.37,19.4,10656933.0,19.79,19.87,19.37,19.4,10656933.0
2018-08-20 10:00:00,19.41,19.48,19.35,19.46,5929888.0,19.41,19.48,19.35,19.46,5929888.0
2018-08-20 10:30:00,19.46,19.56,19.42,19.51,3874990.0,19.46,19.56,19.42,19.51,3874990.0
2018-08-20 11:00:00,19.51,19.66,19.5,19.64,3514646.0,19.51,19.66,19.5,19.64,3514646.0
2018-08-20 11:30:00,19.64,19.81,19.62,19.77,4183393.0,19.64,19.81,19.62,19.77,4183393.0
2018-08-20 12:00:00,19.78,19.79,19.69,19.74,2563750.0,19.78,19.79,19.69,19.74,2563750.0
2018-08-20 12:30:00,19.74,19.77,19.67,19.74,2092458.0,19.74,19.77,19.67,19.74,2092458.0
2018-08-20 13:00:00,19.74,19.87,19.74,19.85,3059003.0,19.74,19.87,19.74,19.85,3059003.0
2018-08-20 13:30:00,19.85,20.08,19.84,20.03,8123467.0,19.85,20.08,19.84,20.03,8123467.0
2018-08-20 14:00:00,20.02,20.07,19.96,19.98,3886059.0,20.02,20.07,19.96,19.98,3886059.0
2018-08-20 14:30:00,19.98,20.02,19.92,19.94,2169892.0,19.98,20.02,19.92,19.94,2169892.0
2018-08-20 15:00:00,19.95,20.01,19.87,19.99,3723812.0,19.95,20.01,19.87,19.99,3723812.0
2018-08-20 15:30:00,20.0,20.03,19.95,19.98,5141092.0,20.0,20.03,19.95,19.98,5141092.0
2018-08-21 09:30:00,19.98,20.36,19.86,20.3,12561766.0,19.98,20.36,19.86,20.3,12561766.0
2018-08-21 10:00:00,20.3,20.39,20.18,20.28,7067357.0,20.3,20.39,20.18,20.28,7067357.0
2018-08-21 10:30:00,20.28,20.33,20.15,20.28,4983921.0,20.28,20.33,20.15,20.28,4983921.0
2018-08-21 11:00:00,20.28,20.3,20.16,20.21,2525841.0,20.28,20.3,20.16,20.21,2525841.0
2018-08-21 11:30:00,20.22,20.3,20.2,20.21,2580558.0,20.22,20.3,20.2,20.21,2580558.0
2018-08-21 12:00:00,20.21,20.26,20.17,20.2,1759291.0,20.21,20.26,20.17,20.2,1759291.0
2018-08-21 12:30:00,20.2,20.25,20.16,20.21,1677640.0,20.2,20.25,20.16,20.21,1677640.0
2018-08-21 13:00:00,20.21,20.22,20.16,20.19,1348601.0,20.21,20.22,20.16,20.19,1348601.0
2018-08-21 13:30:00,20.2,20.24,20.19,20.2,1234085.0,20.2,20.24,20.19,20.2,1234085.0
2018-08-21 14:00:00,20.21,20.29,20.19,20.25,2125166.0,20.21,20.29,20.19,20.25,2125166.0
2018-08-21 14:30:00,20.25,20.3,20.2,20.27,2417274.0,20.25,20.3,20.2,20.27,2417274.0
2018-08-21 15:00:00,20.28,20.34,20.25,20.32,3887472.0,20.28,20.34,20.25,20.32,3887472.0
2018-08-21 15:30:00,20.32,20.42,20.31,20.39,7593023.0,20.32,20.42,20.31,20.39,7593023.0
2018-08-22 09:30:00,20.28,20.53,20.21,20.34,10586306.0,20.28,20.53,20.21,20.34,10586306.0
2018-08-22 10:00:00,20.34,20.48,20.23,20.39,5435370.0,20.34,20.48,20.23,20.39,5435370.0
2018-08-22 10:30:00,20.38,20.6,20.38,20.55,5975935.0,20.38,20.6,20.38,20.55,5975935.0
2018-08-22 11:00:00,20.56,20.69,20.55,20.6,5328995.0,20.56,20.69,20.55,20.6,5328995.0
2018-08-22 11:30:00,20.59,20.71,20.54,20.71,4012583.0,20.59,20.71,20.54,20.71,4012583.0
2018-08-22 12:00:00,20.7,20.8,20.66,20.69,4885769.0,20.7,20.8,20.66,20.69,4885769.0
2018-08-22 12:30:00,20.69,20.84,20.69,20.8,3080813.0,20.69,20.84,20.69,20.8,3080813.0
2018-08-22 13:00:00,20.8,20.83,20.77,20.82,2013679.0,20.8,20.83,20.77,20.82,2013679.0
2018-08-22 13:30:00,20.81,20.9,20.76,20.8,3273747.0,20.81,20.9,20.76,20.8,3273747.0
2018-08-22 14:00:00,20.8,20.84,20.67,20.73,4219827.0,20.8,20.84,20.67,20.73,4219827.0
2018-08-22 14:30:00,20.73,20.78,20.71,20.78,1544536.0,20.73,20.78,20.71,20.78,1544536.0
2018-08-22 15:00:00,20.77,20.89,20.77,20.85,2732158.0,20.77,20.89,20.77,20.85,2732158.0
2018-08-22 15:30:00,20.85,20.92,20.83,20.9,6147172.0,20.85,20.92,20.83,20.9,6147172.0
2018-08-23 09:30:00,21.19,21.94,21.14,21.89,22788969.0,21.19,21.94,21.14,21.89,22788969.0
2018-08-23 10:00:00,21.89,21.89,21.67,21.77,9295947.0,21.89,21.89,21.67,21.77,9295947.0
2018-08-23 10:30:00,21.77,21.89,21.7,21.75,5721173.0,21.77,21.89,21.7,21.75,5721173.0
2018-08-23 11:00:00,21.74,21.78,21.38,21.59,9654281.0,21.74,21.78,21.38,21.59,9654281.0
2018-08-23 11:30:00,21.6,21.72,21.54,21.69,5653425.0,21.6,21.72,21.54,21.69,5653425.0
2018-08-23 12:00:00,21.69,21.97,21.67,21.94,6030821.0,21.69,21.97,21.67,21.94,6030821.0
2018-08-23 12:30:00,21.94,22.14,21.88,22.11,9448284.0,21.94,22.14,21.88,22.11,9448284.0
2018-08-23 13:00:00,22.1,22.13,21.87,21.92,6822605.0,22.1,22.13,21.87,21.92,6822605.0
2018-08-23 13:30:00,21.92,22.12,21.9,22.07,4899111.0,21.92,22.12,21.9,22.07,4899111.0
2018-08-23 14:00:00,22.07,22.29,22.06,22.24,6445618.0,22.07,22.29,22.06,22.24,6445618.0
2018-08-23 14:30:00,22.24,22.29,22.13,22.17,4020415.0,22.24,22.29,22.13,22.17,4020415.0
2018-08-23 15:00:00,22.17,22.27,22.14,22.23,4501615.0,22.17,22.27,22.14,22.23,4501615.0
2018-08-23 15:30:00,22.23,22.32,22.17,22.3,8568927.0,22.23,22.32,22.17,22.3,8568927.0
2018-08-24 09:30:00,22.91,23.3,22.67,22.71,29219684.0,22.91,23.3,22.67,22.71,29219684.0
2018-08-24 10:00:00,22.71,23.18,22.7,23.14,15040550.0,22.71,23.18,22.7,23.14,15040550.0
2018-08-24 10:30:00,23.14,23.63,23.11,23.6,16155813.0,23.14,23.63,23.11,23.6,16155813.0
2018-08-24 11:00:00,23.6,23.82,23.41,23.45,19612561.0,23.6,23.82,23.41,23.45,19612561.0
2018-08-24 11:30:00,23.46,23.66,23.27,23.35,12490300.0,23.46,23.66,23.27,23.35,12490300.0
2018-08-24 12:00:00,23.36,23.62,23.28,23.58,8422576.0,23.36,23.62,23.28,23.58,8422576.0
2018-08-24 12:30:00,23.58,23.6,23.4,23.5,6004385.0,23.58,23.6,23.4,23.5,6004385.0
2018-08-24 13:00:00,23.5,23.52,23.32,23.34,4677252.0,23.5,23.52,23.32,23.34,4677252.0
2018-08-24 13:30:00,23.34,23.54,23.22,23.48,8975941.0,23.34,23.54,23.22,23.48,8975941.0
2018-08-24 14:00:00,23.48,23.73,23.43,23.73,7423135.0,23.48,23.73,23.43,23.73,7423135.0
2018-08-24 14:30:00,23.73,23.75,23.58,23.68,4647894.0,23.73,23.75,23.58,23.68,4647894.0
2018-08-24 15:00:00,23.67,23.85,23.62,23.85,8035059.0,23.67,23.85,23.62,23.85,8035059.0
2018-08-24 15:30:00,23.85,24.0,23.82,23.98,14149100.0,23.85,24.0,23.82,23.98,14149100.0
2018-08-27 09:30:00,24.93,25.44,24.62,24.85,41968632.0,24.93,25.44,24.62,24.85,41968632.0
2018-08-27 10:00:00,24.85,25.43,24.75,25.35,21519625.0,24.85,25.43,24.75,25.35,21519625.0
2018-08-27 10:30:00,25.35,25.65,25.23,25.6,17905325.0,25.35,25.65,25.23,25.6,17905325.0
2018-08-27 11:00:00,25.6,25.87,25.51,25.67,15836407.0,25.6,25.87,25.51,25.67,15836407.0
2018-08-27 11:30:00,25.67,25.84,25.53,25.65,12138183.0,25.67,25.84,25.53,25.65,12138183.0
2018-08-27 12:00:00,25.65,26.26,25.65,26.2,17218232.0,25.65,26.26,25.65,26.2,17218232.0
2018-08-27 12:30:00,26.2,26.65,26.18,26.63,19721800.0,26.2,26.65,26.18,26.63,19721800.0
2018-08-27 13:00:00,26.63,26.8,26.31,26.77,25654684.0,26.63,26.8,26.31,26.77,25654684.0
2018-08-27 13:30:00,26.77,27.3,26.71,26.75,26528741.0,26.77,27.3,26.71,26.75,26528741.0
2018-08-27 14:00:00,26.75,27.06,25.6,25.69,32488195.0,26.75,27.06,25.6,25.69,32488195.0
2018-08-27 14:30:00,25.69,25.83,25.03,25.32,34664268.0,25.69,25.83,25.03,25.32,34664268.0
2018-08-27 15:00:00,25.33,25.58,24.85,25.12,22518811.0,25.33,25.58,24.85,25.12,22518811.0
2018-08-27 15:30:00,25.12,25.42,24.96,25.26,20434613.0,25.12,25.42,24.96,25.26,20434613.0
2018-08-28 09:30:00,25.5,26.18,24.93,25.54,42468818.0,25.5,26.18,24.93,25.54,42468818.0
2018-08-28 10:00:00,25.55,25.67,25.12,25.28,17754732.0,25.55,25.67,25.12,25.28,17754732.0
2018-08-28 10:30:00,25.28,25.31,24.81,24.88,20798085.0,25.28,25.31,24.81,24.88,20798085.0
2018-08-28 11:00:00,24.89,24.94,24.42,24.52,20816025.0,24.89,24.94,24.42,24.52,20816025.0
2018-08-28 11:30:00,24.52,24.53,24.04,24.26,21630565.0,24.52,24.53,24.04,24.26,21630565.0
2018-08-28 12:00:00,24.26,25.0,24.11,24.77,19387472.0,24.26,25.0,24.11,24.77,19387472.0
2018-08-28 12:30:00,24.77,25.24,24.69,24.87,17158012.0,24.77,25.24,24.69,24.87,17158012.0
2018-08-28 13:00:00,24.87,25.0,24.66,24.71,7082419.0,24.87,25.0,24.66,24.71,7082419.0
2018-08-28 13:30:00,24.71,24.95,24.68,24.84,5704863.0,24.71,24.95,24.68,24.84,5704863.0
2018-08-28 14:00:00,24.84,24.9,24.75,24.89,4264542.0,24.84,24.9,24.75,24.89,4264542.0
2018-08-28 14:30:00,24.89,25.2,24.87,24.92,8857104.0,24.89,25.2,24.87,24.92,8857104.0
2018-08-28 15:00:00,24.92,25.08,24.88,25.01,5933881.0,24.92,25.08,24.88,25.01,5933881.0
2018-08-28 15:30:00,25.01,25.07,24.83,25.05,9827830.0,25.01,25.07,24.83,25.05,9827830.0
2018-08-29 09:30:00,24.36,24.75,24.05,24.34,25476807.0,24.36,24.75,24.05,24.34,25476807.0
2018-08-29 10:00:00,24.33,24.34,24.01,24.27,17659849.0,24.33,24.34,24.01,24.27,17659849.0
2018-08-29 10:30:00,24.28,24.55,24.12,24.48,11195418.0,24.28,24.55,24.12,24.48,11195418.0
2018-08-29 11:00:00,24.48,24.79,24.47,24.71,10608752.0,24.48,24.79,24.47,24.71,10608752.0
2018-08-29 11:30:00,24.72,24.86,24.63,24.65,7424454.0,24.72,24.86,24.63,24.65,7424454.0
2018-08-29 12:00:00,24.65,24.72,24.53,24.54,6326741.0,24.65,24.72,24.53,24.54,6326741.0
2018-08-29 12:30:00,24.54,24.65,24.37,24.62,6363983.0,24.54,24.65,24.37,24.62,6363983.0
2018-08-29 13:00:00,24.62,24.84,24.61,24.69,6748304.0,24.62,24.84,24.61,24.69,6748304.0
2018-08-29 13:30:00,24.68,25.2,24.67,25.14,12106953.0,24.68,25.2,24.67,25.14,12106953.0
2018-08-29 14:00:00,25.14,25.41,25.02,25.26,11237448.0,25.14,25.41,25.02,25.26,11237448.0
2018-08-29 14:30:00,25.26,25.29,25.11,25.21,5728431.0,25.26,25.29,25.11,25.21,5728431.0
2018-08-29 15:00:00,25.21,25.29,25.12,25.19,4420029.0,25.21,25.29,25.12,25.19,4420029.0
2018-08-29 15:30:00,25.19,25.33,25.17,25.19,8410315.0,25.19,25.33,25.17,25.19,8410315.0
2018-08-30 09:30:00,25.29,25.39,24.76,25.12,18659490.0,25.29,25.39,24.76,25.12,18659490.0
2018-08-30 10:00:00,25.12,25.55,25.07,25.41,13784995.0,25.12,25.55,25.07,25.41,13784995.0
2018-08-30 10:30:00,25.41,25.67,25.27,25.33,10763224.0,25.41,25.67,25.27,25.33,10763224.0
2018-08-30 11:00:00,25.32,25.39,25.08,25.21,9469072.0,25.32,25.39,25.08,25.21,9469072.0
2018-08-30 11:30:00,25.21,25.37,25.16,25.3,5094450.0,25.21,25.37,25.16,25.3,5094450.0
2018-08-30 12:00:00,25.29,25.54,25.24,25.49,5848556.0,25.29,25.54,25.24,25.49,5848556.0
2018-08-30 12:30:00,25.48,25.49,25.25,25.32,4182077.0,25.48,25.49,25.25,25.32,4182077.0
2018-08-30 13:00:00,25.33,25.37,24.91,25.06,7967315.0,25.33,25.37,24.91,25.06,7967315.0
2018-08-30 13:30:00,25.06,25.12,25.01,25.03,3091691.0,25.06,25.12,25.01,25.03,3091691.0
2018-08-30 14:00:00,25.04,25.11,24.85,24.89,4894519.0,25.04,25.11,24.85,24.89,4894519.0
2018-08-30 14:30:00,24.9,25.08,24.89,24.91,3858318.0,24.9,25.08,24.89,24.91,3858318.0
2018-08-30 15:00:00,24.91,24.96,24.81,24.96,4608641.0,24.91,24.96,24.81,24.96,4608641.0
2018-08-30 15:30:00,24.96,24.97,24.84,24.88,5973158.0,24.96,24.97,24.84,24.88,5973158.0
2018-08-31 09:30:00,24.89,25.23,24.77,24.83,13341943.0,24.89,25.23,24.77,24.83,13341943.0
2018-08-31 10:00:00,24.82,24.99,24.72,24.88,8191838.0,24.82,24.99,24.72,24.88,8191838.0
2018-08-31 10:30:00,24.88,25.12,24.87,25.05,5581204.0,24.88,25.12,24.87,25.05,5581204.0
2018-08-31 11:00:00,25.04,25.2,24.98,25.12,5373448.0,25.04,25.2,24.98,25.12,5373448.0
2018-08-31 11:30:00,25.13,25.16,24.93,25.01,4623604.0,25.13,25.16,24.93,25.01,4623604.0
2018-08-31 12:00:00,25.01,25.15,24.97,25.15,2648675.0,25.01,25.15,24.97,25.15,2648675.0
2018-08-31 12:30:00,25.15,25.23,25.09,25.16,4147839.0,25.15,25.23,25.09,25.16,4147839.0
2018-08-31 13:00:00,25.16,25.19,25.1,25.12,1756037.0,25.16,25.19,25.1,25.12,1756037.0
2018-08-31 13:30:00,25.13,25.15,25.07,25.14,1846533.0,25.13,25.15,25.07,25.14,1846533.0
2018-08-31 14:00:00,25.13,25.15,25.0,25.01,2701170.0,25.13,25.15,25.0,25.01,2701170.0
2018-08-31 14:30:00,25.01,25.1,24.99,25.05,2233459.0,25.01,25.1,24.99,25.05,2233459.0
2018-08-31 15:00:00,25.05,25.18,25.05,25.06,3066311.0,25.05,25.18,25.05,25.06,3066311.0
2018-08-31 15:30:00,25.07,25.24,25.07,25.16,5538193.0,25.07,25.24,25.07,25.16,5538193.0
2018-09-04 09:30:00,25.63,26.55,25.56,26.33,27079137.0,25.63,26.55,25.56,26.33,27079137.0
2018-09-04 10:00:00,26.34,26.62,26.24,26.33,12321614.0,26.34,26.62,26.24,26.33,12321614.0
2018-09-04 10:30:00,26.33,26.8,26.32,26.72,11149821.0,26.33,26.8,26.32,26.72,11149821.0
2018-09-04 11:00:00,26.72,27.05,26.62,27.01,11216082.0,26.72,27.05,26.62,27.01,11216082.0
2018-09-04 11:30:00,27.01,27.19,26.85,26.92,11421802.0,27.01,27.19,26.85,26.92,11421802.0
2018-09-04 12:00:00,26.92,27.4,26.92,27.38,13133590.0,26.92,27.4,26.92,27.38,13133590.0
2018-09-04 12:30:00,27.39,27.93,27.35,27.79,19485818.0,27.39,27.93,27.35,27.79,19485818.0
2018-09-04 13:00:00,27.78,28.06,27.49,27.66,17133974.0,27.78,28.06,27.49,27.66,17133974.0
2018-09-04 13:30:00,27.66,27.85,27.28,27.71,14376582.0,27.66,27.85,27.28,27.71,14376582.0
2018-09-04 14:00:00,27.7,27.97,27.62,27.8,9639223.0,27.7,27.97,27.62,27.8,9639223.0
2018-09-04 14:30:00,27.8,28.0,27.63,27.91,8604015.0,27.8,28.0,27.63,27.91,8604015.0
2018-09-04 15:00:00,27.9,28.11,27.79,28.11,11048719.0,27.9,28.11,27.79,28.11,11048719.0
2018-09-04 15:30:00,28.11,28.11,27.86,28.07,15418946.0,28.11,28.11,27.86,28.07,15418946.0
2018-09-05 09:30:00,29.38,29.94,27.37,27.41,55488794.0,29.38,29.94,27.37,27.41,55488794.0
2018-09-05 10:00:00,27.42,27.74,26.84,27.34,32141470.0,27.42,27.74,26.84,27.34,32141470.0
2018-09-05 10:30:00,27.34,28.56,27.02,28.38,28658965.0,27.34,28.56,27.02,28.38,28658965.0
2018-09-05 11:00:00,28.39,28.46,27.82,28.27,20546743.0,28.39,28.46,27.82,28.27,20546743.0
2018-09-05 11:30:00,28.27,28.68,28.08,28.64,13774039.0,28.27,28.68,28.08,28.64,13774039.0
2018-09-05 12:00:00,28.64,29.15,28.62,29.14,15535448.0,28.64,29.15,28.62,29.14,15535448.0
2018-09-05 12:30:00,29.14,29.3,28.55,28.6,16696689.0,29.14,29.3,28.55,28.6,16696689.0
2018-09-05 13:00:00,28.61,29.14,28.6,29.03,10577681.0,28.61,29.14,28.6,29.03,10577681.0
2018-09-05 13:30:00,29.02,29.03,28.55,28.65,9382221.0,29.02,29.03,28.55,28.65,9382221.0
2018-09-05 14:00:00,28.66,28.85,28.52,28.69,6794016.0,28.66,28.85,28.52,28.69,6794016.0
2018-09-05 14:30:00,28.69,28.79,28.05,28.1,9234583.0,28.69,28.79,28.05,28.1,9234583.0
2018-09-05 15:00:00,28.1,28.43,28.08,28.41,9289100.0,28.1,28.43,28.08,28.41,9289100.0
2018-09-05 15:30:00,28.41,28.59,28.38,28.51,10770172.0,28.41,28.59,28.38,28.51,10770172.0
2018-09-06 09:30:00,28.11,28.33,27.43,28.08,26534212.0,28.11,28.33,27.43,28.08,26534212.0
2018-09-06 10:00:00,28.08,28.09,27.19,27.98,22416820.0,28.08,28.09,27.19,27.98,22416820.0
2018-09-06 10:30:00,27.98,28.08,27.53,27.67,14091656.0,27.98,28.08,27.53,27.67,14091656.0
2018-09-06 11:00:00,27.68,27.96,27.37,27.9,11658308.0,27.68,27.96,27.37,27.9,11658308.0
2018-09-06 11:30:00,27.91,28.49,27.79,28.46,11238372.0,27.91,28.49,27.79,28.46,11238372.0
2018-09-06 12:00:00,28.45,28.58,28.02,28.07,11353092.0,28.45,28.58,28.02,28.07,11353092.0
2018-09-06 12:30:00,28.07,28.29,27.94,28.08,7014842.0,28.07,28.29,27.94,28.08,7014842.0
2018-09-06 13:00:00,28.08,28.3,27.95,28.13,6016497.0,28.08,28.3,27.95,28.13,6016497.0
2018-09-06 13:30:00,28.13,28.25,28.08,28.11,3756605.0,28.13,28.25,28.08,28.11,3756605.0
2018-09-06 14:00:00,28.12,28.2,28.02,28.05,4000723.0,28.12,28.2,28.02,28.05,4000723.0
2018-09-06 14:30:00,28.06,28.13,27.72,27.84,6715422.0,28.06,28.13,27.72,27.84,6715422.0
2018-09-06 15:00:00,27.84,28.01,27.8,27.88,4260559.0,27.84,28.01,27.8,27.88,4260559.0
2018-09-06 15:30:00,27.88,27.91,27.72,27.83,7302761.0,27.88,27.91,27.72,27.83,7302761.0
2018-09-07 09:30:00,26.97,28.06,26.8,27.83,24057050.0,26.97,28.06,26.8,27.83,24057050.0
2018-09-07 10:00:00,27.82,28.14,27.65,28.05,12850339.0,27.82,28.14,27.65,28.05,12850339.0
2018-09-07 10:30:00,28.04,28.27,27.89,28.0,10940015.0,28.04,28.27,27.89,28.0,10940015.0
2018-09-07 11:00:00,28.0,28.2,27.96,28.07,6567898.0,28.0,28.2,27.96,28.07,6567898.0
2018-09-07 11:30:00,28.08,28.08,27.78,27.79,6226958.0,28.08,28.08,27.78,27.79,6226958.0
2018-09-07 12:00:00,27.78,27.82,27.24,27.27,11693482.0,27.78,27.82,27.24,27.27,11693482.0
2018-09-07 12:30:00,27.26,27.93,27.26,27.87,10885579.0,27.26,27.93,27.26,27.87,10885579.0
2018-09-07 13:00:00,27.87,27.88,27.52,27.67,6201250.0,27.87,27.88,27.52,27.67,6201250.0
2018-09-07 13:30:00,27.66,27.74,27.41,27.46,5860499.0,27.66,27.74,27.41,27.46,5860499.0
2018-09-07 14:00:00,27.47,27.68,27.46,27.65,3583243.0,27.47,27.68,27.46,27.65,3583243.0
2018-09-07 14:30:00,27.64,27.71,27.55,27.66,3620886.0,27.64,27.71,27.55,27.66,3620886.0
2018-09-07 15:00:00,27.67,27.67,27.5,27.61,3561225.0,27.67,27.67,27.5,27.61,3561225.0
2018-09-07 15:30:00,27.61,27.63,27.24,27.38,10007934.0,27.61,27.63,27.24,27.38,10007934.0
2018-09-10 09:30:00,28.14,28.48,27.84,28.16,22492068.0,28.14,28.48,27.84,28.16,22492068.0
2018-09-10 10:00:00,28.16,28.75,28.06,28.72,18672213.0,28.16,28.75,28.06,28.72,18672213.0
2018-09-10 10:30:00,28.73,29.37,28.72,29.24,21733244.0,28.73,29.37,28.72,29.24,21733244.0
2018-09-10 11:00:00,29.24,29.25,28.84,29.02,12783749.0,29.24,29.25,28.84,29.02,12783749.0
2018-09-10 11:30:00,29.02,29.03,28.72,28.93,8225871.0,29.02,29.03,28.72,28.93,8225871.0
2018-09-10 12:00:00,28.92,29.28,28.87,29.11,8898476.0,28.92,29.28,28.87,29.11,8898476.0
2018-09-10 12:30:00,29.11,29.22,28.98,29.05,5000452.0,29.11,29.22,28.98,29.05,5000452.0
2018-09-10 13:00:00,29.05,29.25,28.86,29.18,7318294.0,29.05,29.25,28.86,29.18,7318294.0
2018-09-10 13:30:00,29.19,29.25,29.11,29.2,3773474.0,29.19,29.25,29.11,29.2,3773474.0
2018-09-10 14:00:00,29.2,29.58,29.13,29.57,9669368.0,29.2,29.58,29.13,29.57,9669368.0
2018-09-10 14:30:00,29.56,29.68,29.42,29.48,9946266.0,29.56,29.68,29.42,29.48,9946266.0
2018-09-10 15:00:00,29.48,29.73,29.47,29.71,7138212.0,29.48,29.73,29.47,29.71,7138212.0
2018-09-10 15:30:00,29.71,29.93,29.62,29.89,16227122.0,29.71,29.93,29.62,29.89,16227122.0
2018-09-11 09:30:00,30.02,30.59,29.53,29.75,36027012.0,30.02,30.59,29.53,29.75,36027012.0
2018-09-11 10:00:00,29.75,29.98,29.37,29.86,24311880.0,29.75,29.98,29.37,29.86,24311880.0
2018-09-11 10:30:00,29.86,29.95,29.43,29.78,13654292.0,29.86,29.95,29.43,29.78,13654292.0
2018-09-11 11:00:00,29.78,30.34,29.71,30.24,14574487.0,29.78,30.34,29.71,30.24,14574487.0
2018-09-11 11:30:00,30.23,30.31,30.02,30.19,9488068.0,30.23,30.31,30.02,30.19,9488068.0
2018-09-11 12:00:00,30.18,30.23,29.83,29.92,7696389.0,30.18,30.23,29.83,29.92,7696389.0
2018-09-11 12:30:00,29.92,29.96,29.67,29.77,8057153.0,29.92,29.96,29.67,29.77,8057153.0
2018-09-11 13:00:00,29.78,30.06,29.68,29.86,6699587.0,29.78,30.06,29.68,29.86,6699587.0
2018-09-11 13:30:00,29.85,29.97,29.8,29.92,4423647.0,29.85,29.97,29.8,29.92,4423647.0
2018-09-11 14:00:00,29.92,30.09,29.84,30.05,4947368.0,29.92,30.09,29.84,30.05,4947368.0
2018-09-11 14:30:00,30.05,30.13,29.96,30.05,4679340.0,30.05,30.13,29.96,30.05,4679340.0
2018-09-11 15:00:00,30.05,30.08,29.85,29.94,4752102.0,30.05,30.08,29.85,29.94,4752102.0
2018-09-11 15:30:00,29.93,30.12,29.86,30.1,8269972.0,29.93,30.12,29.86,30.1,8269972.0
2018-09-12 09:30:00,29.91,30.21,29.45,29.61,23199923.0,29.91,30.21,29.45,29.61,23199923.0
2018-09-12 10:00:00,29.61,29.89,29.55,29.73,10906663.0,29.61,29.89,29.55,29.73,10906663.0
2018-09-12 10:30:00,29.73,30.43,29.57,30.36,15875698.0,29.73,30.43,29.57,30.36,15875698.0
2018-09-12 11:00:00,30.37,30.52,30.21,30.36,12985709.0,30.37,30.52,30.21,30.36,12985709.0
2018-09-12 11:30:00,30.35,30.48,30.23,30.3,6174431.0,30.35,30.48,30.23,30.3,6174431.0
2018-09-12 12:00:00,30.3,30.98,30.26,30.87,12498781.0,30.3,30.98,30.26,30.87,12498781.0
2018-09-12 12:30:00,30.87,31.3,30.73,31.28,12937559.0,30.87,31.3,30.73,31.28,12937559.0
2018-09-12 13:00:00,31.27,31.83,31.27,31.6,19250460.0,31.27,31.83,31.27,31.6,19250460.0
2018-09-12 13:30:00,31.6,31.98,31.29,31.46,18606621.0,31.6,31.98,31.29,31.46,18606621.0
2018-09-12 14:00:00,31.46,31.88,31.41,31.77,11610800.0,31.46,31.88,31.41,31.77,11610800.0
2018-09-12 14:30:00,31.78,32.18,31.76,31.93,16123101.0,31.78,32.18,31.76,31.93,16123101.0
2018-09-12 15:00:00,31.93,32.22,31.88,32.18,9812353.0,31.93,32.22,31.88,32.18,9812353.0
2018-09-12 15:30:00,32.18,32.29,31.88,32.22,16420865.0,32.18,32.29,31.88,32.22,16420865.0
2018-09-13 09:30:00,33.16,34.14,32.92,33.67,49695929.0,33.16,34.14,32.92,33.67,49695929.0
2018-09-13 10:00:00,33.67,34.09,33.21,33.41,27683212.0,33.67,34.09,33.21,33.41,27683212.0
2018-09-13 10:30:00,33.41,33.67,32.53,32.83,29519389.0,33.41,33.67,32.53,32.83,29519389.0
2018-09-13 11:00:00,32.83,33.16,32.27,33.09,22411318.0,32.83,33.16,32.27,33.09,22411318.0
2018-09-13 11:30:00,33.07,33.37,32.82,32.83,13738303.0,33.07,33.37,32.82,32.83,13738303.0
2018-09-13 12:00:00,32.82,33.08,32.68,32.77,9172401.0,32.82,33.08,32.68,32.77,9172401.0
2018-09-13 12:30:00,32.77,33.08,32.35,32.53,10524869.0,32.77,33.08,32.35,32.53,10524869.0
2018-09-13 13:00:00,32.52,32.75,31.74,31.84,15396588.0,32.52,32.75,31.74,31.84,15396588.0
2018-09-13 13:30:00,31.83,31.89,30.77,31.14,31236712.0,31.83,31.89,30.77,31.14,31236712.0
2018-09-13 14:00:00,31.15,31.35,30.66,30.95,15782219.0,31.15,31.35,30.66,30.95,15782219.0
2018-09-13 14:30:00,30.96,31.42,30.7,30.82,13199718.0,30.96,31.42,30.7,30.82,13199718.0
2018-09-13 15:00:00,30.82,30.98,29.87,30.15,26666003.0,30.82,30.98,29.87,30.15,26666003.0
2018-09-13 15:30:00,30.15,30.6,29.92,30.47,20051095.0,30.15,30.6,29.92,30.47,20051095.0
2018-09-14 09:30:00,31.43,31.85,30.54,31.13,37321618.0,31.43,31.85,30.54,31.13,37321618.0
2018-09-14 10:00:00,31.13,31.69,30.96,31.55,17571523.0,31.13,31.69,30.96,31.55,17571523.0
2018-09-14 10:30:00,31.56,32.11,31.47,31.54,21443205.0,31.56,32.11,31.47,31.54,21443205.0
2018-09-14 11:00:00,31.55,31.9,31.36,31.88,11606167.0,31.55,31.9,31.36,31.88,11606167.0
2018-09-14 11:30:00,31.88,31.98,31.56,31.76,8670252.0,31.88,31.98,31.56,31.76,8670252.0
2018-09-14 12:00:00,31.76,32.03,31.42,31.94,12797335.0,31.76,32.03,31.42,31.94,12797335.0
2018-09-14 12:30:00,31.93,32.55,31.85,32.47,17557184.0,31.93,32.55,31.85,32.47,17557184.0
2018-09-14 13:00:00,32.47,32.54,32.12,32.33,12163562.0,32.47,32.54,32.12,32.33,12163562.0
2018-09-14 13:30:00,32.33,32.66,32.26,32.54,9559182.0,32.33,32.66,32.26,32.54,9559182.0
2018-09-14 14:00:00,32.54,33.09,32.54,32.85,14240337.0,32.54,33.09,32.54,32.85,14240337.0
2018-09-14 14:30:00,32.86,32.99,32.52,32.98,13570754.0,32.86,32.99,32.52,32.98,13570754.0
2018-09-14 15:00:00,32.98,33.03,32.38,32.42,12581118.0,32.98,33.03,32.38,32.42,12581118.0
2018-09-14 15:30:00,32.42,32.77,32.41,32.72,15055096.0,32.42,32.77,32.41,32.72,15055096.0
2018-09-17 09:30:00,31.75,33.03,31.6,32.79,31707741.0,31.75,33.03,31.6,32.79,31707741.0
2018-09-17 10:00:00,32.79,32.79,32.06,32.65,19110533.0,32.79,32.79,32.06,32.65,19110533.0
2018-09-17 10:30:00,32.65,32.65,31.86,32.06,15988486.0,32.65,32.65,31.86,32.06,15988486.0
2018-09-17 11:00:00,32.05,32.88,31.99,32.7,13960618.0,32.05,32.88,31.99,32.7,13960618.0
2018-09-17 11:30:00,32.69,32.94,32.59,32.89,8418154.0,32.69,32.94,32.59,32.89,8418154.0
2018-09-17 12:00:00,32.9,33.23,32.89,33.07,13906199.0,32.9,33.23,32.89,33.07,13906199.0
2018-09-17 12:30:00,33.07,33.11,32.68,32.87,10785206.0,33.07,33.11,32.68,32.87,10785206.0
2018-09-17 13:00:00,32.86,32.97,32.38,32.51,10032912.0,32.86,32.97,32.38,32.51,10032912.0
2018-09-17 13:30:00,32.5,32.8,32.24,32.74,11878019.0,32.5,32.8,32.24,32.74,11878019.0
2018-09-17 14:00:00,32.73,32.96,32.63,32.77,8481867.0,32.73,32.96,32.63,32.77,8481867.0
2018-09-17 14:30:00,32.77,32.91,32.59,32.61,5742962.0,32.77,32.91,32.59,32.61,5742962.0
2018-09-17 15:00:00,32.61,32.63,32.34,32.44,9558695.0,32.61,32.63,32.34,32.44,9558695.0
2018-09-17 15:30:00,32.44,32.52,32.22,32.43,10885337.0,32.44,32.52,32.22,32.43,10885337.0
2018-09-18 09:30:00,32.99,33.37,32.37,32.55,28042888.0,32.99,33.37,32.37,32.55,28042888.0
2018-09-18 10:00:00,32.56,32.76,32.08,32.38,18558134.0,32.56,32.76,32.08,32.38,18558134.0
2018-09-18 10:30:00,32.38,32.43,31.85,31.96,16706082.0,32.38,32.43,31.85,31.96,16706082.0
2018-09-18 11:00:00,31.97,32.02,31.2,31.87,24052248.0,31.97,32.02,31.2,31.87,24052248.0
2018-09-18 11:30:00,31.87,32.05,31.51,31.55,9998708.0,31.87,32.05,31.51,31.55,9998708.0
2018-09-18 12:00:00,31.55,31.91,31.36,31.38,8881535.0,31.55,31.91,31.36,31.38,8881535.0
2018-09-18 12:30:00,31.38,31.64,31.22,31.58,11069139.0,31.38,31.64,31.22,31.58,11069139.0
2018-09-18 13:00:00,31.59,31.74,31.32,31.33,5794265.0,31.59,31.74,31.32,31.33,5794265.0
2018-09-18 13:30:00,31.33,31.78,31.26,31.64,8602142.0,31.33,31.78,31.26,31.64,8602142.0
2018-09-18 14:00:00,31.63,32.17,31.62,32.04,8748354.0,31.63,32.17,31.62,32.04,8748354.0
2018-09-18 14:30:00,32.05,32.31,31.84,31.91,9345175.0,32.05,32.31,31.84,31.91,9345175.0
2018-09-18 15:00:00,31.92,32.18,31.91,32.04,6620178.0,31.92,32.18,31.91,32.04,6620178.0
2018-09-18 15:30:00,32.04,32.08,31.89,31.93,8962691.0,32.04,32.08,31.89,31.93,8962691.0
2018-09-19 09:30:00,31.51,31.83,30.75,31.11,23962794.0,31.51,31.83,30.75,31.11,23962794.0
2018-09-19 10:00:00,31.12,31.32,30.51,30.63,18676090.0,31.12,31.32,30.51,30.63,18676090.0
2018-09-19 10:30:00,30.63,31.0,30.61,30.78,11495933.0,30.63,31.0,30.61,30.78,11495933.0
2018-09-19 11:00:00,30.79,31.28,30.75,31.13,10768717.0,30.79,31.28,30.75,31.13,10768717.0
2018-09-19 11:30:00,31.14,31.53,31.03,31.48,8763214.0,31.14,31.53,31.03,31.48,8763214.0
2018-09-19 12:00:00,31.49,31.57,31.14,31.27,7964784.0,31.49,31.57,31.14,31.27,7964784.0
2018-09-19 12:30:00,31.28,31.33,30.91,31.27,7772543.0,31.28,31.33,30.91,31.27,7772543.0
2018-09-19 13:00:00,31.26,31.32,31.03,31.19,4939406.0,31.26,31.32,31.03,31.19,4939406.0
2018-09-19 13:30:00,31.19,31.37,31.06,31.33,4451592.0,31.19,31.37,31.06,31.33,4451592.0
2018-09-19 14:00:00,31.33,31.44,31.26,31.37,4348255.0,31.33,31.44,31.26,31.37,4348255.0
2018-09-19 14:30:00,31.37,31.44,31.28,31.37,3569716.0,31.37,31.44,31.28,31.37,3569716.0
2018-09-19 15:00:00,31.36,31.4,31.2,31.31,3585023.0,31.36,31.4,31.2,31.31,3585023.0
2018-09-19 15:30:00,31.31,31.34,31.19,31.21,6187230.0,31.31,31.34,31.19,31.21,6187230.0
2018-09-20 09:30:00,32.1,32.2,31.16,31.48,25081570.0,32.1,32.2,31.16,31.48,25081570.0
2018-09-20 10:00:00,31.48,31.91,31.31,31.35,14881705.0,31.48,31.91,31.31,31.35,14881705.0
2018-09-20 10:30:00,31.35,31.59,30.98,30.98,10897854.0,31.35,31.59,30.98,30.98,10897854.0
2018-09-20 11:00:00,30.99,31.27,30.95,31.08,8913078.0,30.99,31.27,30.95,31.08,8913078.0
2018-09-20 11:30:00,31.08,31.1,30.77,30.9,9479493.0,31.08,31.1,30.77,30.9,9479493.0
2018-09-20 12:00:00,30.91,30.92,30.64,30.86,8713103.0,30.91,30.92,30.64,30.86,8713103.0
2018-09-20 12:30:00,30.87,31.09,30.79,30.8,5904664.0,30.87,31.09,30.79,30.8,5904664.0
2018-09-20 13:00:00,30.81,30.98,30.79,30.94,3049061.0,30.81,30.98,30.79,30.94,3049061.0
2018-09-20 13:30:00,30.95,31.23,30.9,31.13,5552628.0,30.95,31.23,30.9,31.13,5552628.0
2018-09-20 14:00:00,31.13,31.19,31.03,31.13,3250591.0,31.13,31.19,31.03,31.13,3250591.0
2018-09-20 14:30:00,31.14,31.36,31.11,31.26,5196128.0,31.14,31.36,31.11,31.26,5196128.0
2018-09-20 15:00:00,31.25,31.33,31.15,31.23,3909217.0,31.25,31.33,31.15,31.23,3909217.0
2018-09-20 15:30:00,31.24,31.31,31.16,31.18,6811930.0,31.24,31.31,31.16,31.18,6811930.0
2018-09-21 09:30:00,31.19,31.59,31.02,31.39,15237664.0,31.19,31.59,31.02,31.39,15237664.0
2018-09-21 10:00:00,31.38,32.0,31.36,31.78,14092093.0,31.38,32.0,31.36,31.78,14092093.0
2018-09-21 10:30:00,31.78,31.97,31.63,31.95,8667597.0,31.78,31.97,31.63,31.95,8667597.0
2018-09-21 11:00:00,31.95,32.42,31.77,32.39,12060694.0,31.95,32.42,31.77,32.39,12060694.0
2018-09-21 11:30:00,32.38,32.4,31.88,31.94,9540667.0,32.38,32.4,31.88,31.94,9540667.0
2018-09-21 12:00:00,31.94,32.03,31.54,31.57,7897315.0,31.94,32.03,31.54,31.57,7897315.0
2018-09-21 12:30:00,31.57,31.6,31.24,31.4,9064137.0,31.57,31.6,31.24,31.4,9064137.0
2018-09-21 13:00:00,31.39,31.48,31.03,31.05,7646133.0,31.39,31.48,31.03,31.05,7646133.0
2018-09-21 13:30:00,31.06,31.4,31.05,31.26,6764944.0,31.06,31.4,31.05,31.26,6764944.0
2018-09-21 14:00:00,31.26,31.26,31.08,31.12,4334467.0,31.26,31.26,31.08,31.12,4334467.0
2018-09-21 14:30:00,31.11,31.26,31.09,31.14,3899380.0,31.11,31.26,31.09,31.14,3899380.0
2018-09-21 15:00:00,31.14,31.2,30.91,31.09,5578318.0,31.14,31.2,30.91,31.09,5578318.0
2018-09-21 15:30:00,31.09,31.1,30.93,31.01,7426681.0,31.09,31.1,30.93,31.01,7426681.0
2018-09-24 09:30:00,31.13,32.04,30.91,31.81,19951474.0,31.13,32.04,30.91,31.81,19951474.0
2018-09-24 10:00:00,31.82,32.18,31.81,32.02,13640141.0,31.82,32.18,31.81,32.02,13640141.0
2018-09-24 10:30:00,32.02,32.14,31.62,31.73,9223607.0,32.02,32.14,31.62,31.73,9223607.0
2018-09-24 11:00:00,31.73,31.86,31.49,31.73,7234261.0,31.73,31.86,31.49,31.73,7234261.0
2018-09-24 11:30:00,31.73,31.99,31.68,31.97,5683257.0,31.73,31.99,31.68,31.97,5683257.0
2018-09-24 12:00:00,31.98,31.99,31.65,31.75,4244932.0,31.98,31.99,31.65,31.75,4244932.0
2018-09-24 12:30:00,31.75,32.39,31.74,32.21,12790382.0,31.75,32.39,31.74,32.21,12790382.0
2018-09-24 13:00:00,32.22,32.33,32.07,32.24,5307387.0,32.22,32.33,32.07,32.24,5307387.0
2018-09-24 13:30:00,32.25,32.55,32.25,32.5,7977573.0,32.25,32.55,32.25,32.5,7977573.0
2018-09-24 14:00:00,32.49,32.56,32.2,32.24,6042534.0,32.49,32.56,32.2,32.24,6042534.0
2018-09-24 14:30:00,32.24,32.35,32.1,32.14,4918230.0,32.24,32.35,32.1,32.14,4918230.0
2018-09-24 15:00:00,32.14,32.44,32.12,32.36,4787630.0,32.14,32.44,32.12,32.36,4787630.0
2018-09-24 15:30:00,32.37,32.65,32.35,32.61,9243871.0,32.37,32.65,32.35,32.61,9243871.0
2018-09-25 09:30:00,33.18,33.6,32.91,33.12,24640397.0,33.18,33.6,32.91,33.12,24640397.0
2018-09-25 10:00:00,33.11,33.29,32.68,33.13,15767330.0,33.11,33.29,32.68,33.13,15767330.0
2018-09-25 10:30:00,33.13,33.28,32.79,32.82,9643261.0,33.13,33.28,32.79,32.82,9643261.0
2018-09-25 11:00:00,32.83,32.97,32.6,32.75,8750287.0,32.83,32.97,32.6,32.75,8750287.0
2018-09-25 11:30:00,32.75,32.77,32.52,32.72,7570108.0,32.75,32.77,32.52,32.72,7570108.0
2018-09-25 12:00:00,32.72,32.89,32.35,32.37,7752115.0,32.72,32.89,32.35,32.37,7752115.0
2018-09-25 12:30:00,32.36,32.52,32.19,32.33,8362629.0,32.36,32.52,32.19,32.33,8362629.0
2018-09-25 13:00:00,32.34,32.5,32.21,32.4,4592855.0,32.34,32.5,32.21,32.4,4592855.0
2018-09-25 13:30:00,32.4,32.56,32.27,32.54,3353379.0,32.4,32.56,32.27,32.54,3353379.0
2018-09-25 14:00:00,32.54,32.75,32.44,32.74,4738688.0,32.54,32.75,32.44,32.74,4738688.0
2018-09-25 14:30:00,32.74,32.8,32.56,32.56,4490339.0,32.74,32.8,32.56,32.56,4490339.0
2018-09-25 15:00:00,32.57,32.67,32.46,32.65,4020885.0,32.57,32.67,32.46,32.65,4020885.0
2018-09-25 15:30:00,32.66,32.73,32.52,32.58,6145546.0,32.66,32.73,32.52,32.58,6145546.0
2018-09-26 09:30:00,32.4,32.6,31.72,32.07,15808277.0,32.4,32.6,31.72,32.07,15808277.0
2018-09-26 10:00:00,32.06,32.24,31.76,32.17,10898422.0,32.06,32.24,31.76,32.17,10898422.0
2018-09-26 10:30:00,32.16,32.2,31.8,31.82,6852574.0,32.16,32.2,31.8,31.82,6852574.0
2018-09-26 11:00:00,31.82,31.98,31.77,31.87,4789595.0,31.82,31.98,31.77,31.87,4789595.0
2018-09-26 11:30:00,31.87,32.17,31.77,32.15,5085403.0,31.87,32.17,31.77,32.15,5085403.0
2018-09-26 12:00:00,32.15,32.16,31.96,32.07,3254204.0,32.15,32.16,31.96,32.07,3254204.0
2018-09-26 12:30:00,32.08,32.32,32.07,32.32,3676081.0,32.08,32.32,32.07,32.32,3676081.0
2018-09-26 13:00:00,32.31,32.38,32.19,32.26,3761102.0,32.31,32.38,32.19,32.26,3761102.0
2018-09-26 13:30:00,32.26,32.35,32.17,32.28,2673855.0,32.26,32.35,32.17,32.28,2673855.0
2018-09-26 14:00:00,32.28,32.53,32.22,32.46,4784086.0,32.28,32.53,32.22,32.46,4784086.0
2018-09-26 14:30:00,32.45,32.51,32.34,32.37,3109499.0,32.45,32.51,32.34,32.37,3109499.0
2018-09-26 15:00:00,32.37,32.57,32.32,32.55,3069760.0,32.37,32.57,32.32,32.55,3069760.0
2018-09-26 15:30:00,32.55,32.55,32.14,32.18,7064468.0,32.55,32.55,32.14,32.18,7064468.0
2018-09-27 09:30:00,31.86,31.95,31.39,31.71,16595715.0,31.86,31.95,31.39,31.71,16595715.0
2018-09-27 10:00:00,31.7,32.06,31.63,31.95,8220226.0,31.7,32.06,31.63,31.95,8220226.0
2018-09-27 10:30:00,31.95,31.95,31.73,31.83,4630699.0,31.95,31.95,31.73,31.83,4630699.0
2018-09-27 11:00:00,31.83,32.09,31.78,32.04,4316402.0,31.83,32.09,31.78,32.04,4316402.0
2018-09-27 11:30:00,32.04,32.38,32.03,32.32,7126650.0,32.04,32.38,32.03,32.32,7126650.0
2018-09-27 12:00:00,32.31,32.34,32.11,32.29,5072915.0,32.31,32.34,32.11,32.29,5072915.0
2018-09-27 12:30:00,32.29,32.5,32.24,32.37,5831007.0,32.29,32.5,32.24,32.37,5831007.0
2018-09-27 13:00:00,32.36,32.42,32.21,32.3,4778331.0,32.36,32.42,32.21,32.3,4778331.0
2018-09-27 13:30:00,32.3,32.3,32.05,32.25,5164202.0,32.3,32.3,32.05,32.25,5164202.0
2018-09-27 14:00:00,32.25,32.44,32.18,32.36,3729154.0,32.25,32.44,32.18,32.36,3729154.0
2018-09-27 14:30:00,32.36,32.62,32.3,32.54,5333857.0,32.36,32.62,32.3,32.54,5333857.0
2018-09-27 15:00:00,32.54,32.6,32.46,32.49,3801285.0,32.54,32.6,32.46,32.49,3801285.0
2018-09-27 15:30:00,32.48,32.63,32.37,32.59,6948769.0,32.48,32.63,32.37,32.59,6948769.0
2018-09-28 09:30:00,32.22,32.78,32.2,32.37,11983467.0,32.22,32.78,32.2,32.37,11983467.0
2018-09-28 10:00:00,32.37,32.58,32.22,32.51,5923155.0,32.37,32.58,32.22,32.51,5923155.0
2018-09-28 10:30:00,32.52,32.76,32.33,32.4,7428501.0,32.52,32.76,32.33,32.4,7428501.0
2018-09-28 11:00:00,32.41,32.45,31.33,31.38,25369841.0,32.41,32.45,31.33,31.38,25369841.0
2018-09-28 11:30:00,31.39,31.52,29.98,30.58,39566441.0,31.39,31.52,29.98,30.58,39566441.0
2018-09-28 12:00:00,30.59,31.2,30.37,31.18,17266569.0,30.59,31.2,30.37,31.18,17266569.0
2018-09-28 12:30:00,31.18,31.26,30.86,30.98,11495346.0,31.18,31.26,30.86,30.98,11495346.0
2018-09-28 13:00:00,30.98,31.04,30.59,30.88,9014512.0,30.98,31.04,30.59,30.88,9014512.0
2018-09-28 13:30:00,30.88,31.04,30.75,30.89,5690758.0,30.88,31.04,30.75,30.89,5690758.0
2018-09-28 14:00:00,30.89,31.12,30.77,31.04,5166252.0,30.89,31.12,30.77,31.04,5166252.0
2018-09-28 14:30:00,31.04,31.05,30.78,30.9,4252810.0,31.04,31.05,30.78,30.9,4252810.0
2018-09-28 15:00:00,30.91,30.99,30.72,30.84,4146108.0,30.91,30.99,30.72,30.84,4146108.0
2018-09-28 15:30:00,30.84,30.92,30.76,30.89,8043773.0,30.84,30.92,30.76,30.89,8043773.0
2018-10-01 09:30:00,30.6,31.43,30.25,31.35,20490042.0,30.6,31.43,30.25,31.35,20490042.0
2018-10-01 10:00:00,31.36,31.87,31.27,31.77,13674215.0,31.36,31.87,31.27,31.77,13674215.0
2018-10-01 10:30:00,31.77,31.77,31.43,31.53,9726847.0,31.77,31.77,31.43,31.53,9726847.0
2018-10-01 11:00:00,31.53,31.7,31.43,31.6,5665615.0,31.53,31.7,31.43,31.6,5665615.0
2018-10-01 11:30:00,31.61,31.67,31.44,31.49,4195485.0,31.61,31.67,31.44,31.49,4195485.0
2018-10-01 12:00:00,31.49,31.55,31.37,31.43,4051147.0,31.49,31.55,31.37,31.43,4051147.0
2018-10-01 12:30:00,31.44,31.6,31.4,31.51,3290194.0,31.44,31.6,31.4,31.51,3290194.0
2018-10-01 13:00:00,31.51,31.91,31.48,31.82,5870109.0,31.51,31.91,31.48,31.82,5870109.0
2018-10-01 13:30:00,31.81,31.88,31.66,31.71,3183815.0,31.81,31.88,31.66,31.71,3183815.0
2018-10-01 14:00:00,31.71,31.73,31.45,31.48,3280105.0,31.71,31.73,31.45,31.48,3280105.0
2018-10-01 14:30:00,31.48,31.6,31.4,31.59,3412587.0,31.48,31.6,31.4,31.59,3412587.0
2018-10-01 15:00:00,31.59,31.66,31.44,31.46,3435914.0,31.59,31.66,31.44,31.46,3435914.0
2018-10-01 15:30:00,31.46,31.49,31.23,31.41,7866048.0,31.46,31.49,31.23,31.41,7866048.0
2018-10-02 09:30:00,30.73,30.82,30.11,30.35,21433129.0,30.73,30.82,30.11,30.35,21433129.0
2018-10-02 10:00:00,30.35,30.42,29.98,30.33,14126187.0,30.35,30.42,29.98,30.33,14126187.0
2018-10-02 10:30:00,30.32,30.55,30.12,30.37,9003511.0,30.32,30.55,30.12,30.37,9003511.0
2018-10-02 11:00:00,30.37,30.45,30.13,30.33,5923799.0,30.37,30.45,30.13,30.33,5923799.0
2018-10-02 11:30:00,30.33,30.48,30.3,30.34,3463332.0,30.33,30.48,30.3,30.34,3463332.0
2018-10-02 12:00:00,30.34,30.37,30.1,30.19,4526938.0,30.34,30.37,30.1,30.19,4526938.0
2018-10-02 12:30:00,30.19,30.38,30.06,30.2,4274946.0,30.19,30.38,30.06,30.2,4274946.0
2018-10-02 13:00:00,30.2,30.28,29.95,30.0,6178415.0,30.2,30.28,29.95,30.0,6178415.0
2018-10-02 13:30:00,30.0,30.14,29.57,29.7,7348242.0,30.0,30.14,29.57,29.7,7348242.0
2018-10-02 14:00:00,29.7,29.79,28.71,29.16,24756878.0,29.7,29.79,28.71,29.16,24756878.0
2018-10-02 14:30:00,29.15,29.36,28.97,29.18,10841463.0,29.15,29.36,28.97,29.18,10841463.0
2018-10-02 15:00:00,29.19,29.27,28.85,28.86,8778105.0,29.19,29.27,28.85,28.86,8778105.0
2018-10-02 15:30:00,28.87,29.06,28.65,29.01,16124956.0,28.87,29.06,28.65,29.01,16124956.0
2018-10-03 09:30:00,29.04,29.22,26.54,26.83,50303032.0,29.04,29.22,26.54,26.83,50303032.0
2018-10-03 10:00:00,26.84,27.41,26.68,27.23,23562340.0,26.84,27.41,26.68,27.23,23562340.0
2018-10-03 10:30:00,27.23,27.81,27.22,27.58,15831367.0,27.23,27.81,27.22,27.58,15831367.0
2018-10-03 11:00:00,27.58,27.6,27.12,27.55,11986942.0,27.58,27.6,27.12,27.55,11986942.0
2018-10-03 11:30:00,27.55,27.85,27.41,27.85,8482917.0,27.55,27.85,27.41,27.85,8482917.0
2018-10-03 12:00:00,27.84,28.33,27.81,28.18,13987077.0,27.84,28.33,27.81,28.18,13987077.0
2018-10-03 12:30:00,28.18,28.43,28.02,28.42,9313962.0,28.18,28.43,28.02,28.42,9313962.0
2018-10-03 13:00:00,28.43,28.52,28.11,28.3,7405279.0,28.43,28.52,28.11,28.3,7405279.0
2018-10-03 13:30:00,28.3,28.44,28.16,28.28,6581057.0,28.3,28.44,28.16,28.28,6581057.0
2018-10-03 14:00:00,28.28,28.67,28.22,28.56,7846558.0,28.28,28.67,28.22,28.56,7846558.0
2018-10-03 14:30:00,28.55,28.57,28.29,28.47,6483031.0,28.55,28.57,28.29,28.47,6483031.0
2018-10-03 15:00:00,28.47,28.7,28.36,28.58,6387481.0,28.47,28.7,28.36,28.58,6387481.0
2018-10-03 15:30:00,28.58,28.63,28.37,28.42,8147440.0,28.58,28.63,28.37,28.42,8147440.0
2018-10-04 09:30:00,27.99,28.83,27.9,28.12,17984591.0,27.99,28.83,27.9,28.12,17984591.0
2018-10-04 10:00:00,28.12,28.23,27.76,28.02,12296537.0,28.12,28.23,27.76,28.02,12296537.0
2018-10-04 10:30:00,28.02,28.2,27.76,28.16,7855934.0,28.02,28.2,27.76,28.16,7855934.0
2018-10-04 11:00:00,28.16,28.35,27.86,27.96,7333688.0,28.16,28.35,27.86,27.96,7333688.0
2018-10-04 11:30:00,27.97,28.0,27.62,27.74,6859361.0,27.97,28.0,27.62,27.74,6859361.0
2018-10-04 12:00:00,27.73,27.75,27.37,27.6,8939736.0,27.73,27.75,27.37,27.6,8939736.0
2018-10-04 12:30:00,27.6,27.79,27.52,27.76,5180013.0,27.6,27.79,27.52,27.76,5180013.0
2018-10-04 13:00:00,27.76,27.85,27.55,27.71,4382321.0,27.76,27.85,27.55,27.71,4382321.0
2018-10-04 13:30:00,27.7,27.82,27.61,27.68,3052653.0,27.7,27.82,27.61,27.68,3052653.0
2018-10-04 14:00:00,27.67,27.83,27.48,27.54,4041294.0,27.67,27.83,27.48,27.54,4041294.0
2018-10-04 14:30:00,27.53,27.77,27.5,27.71,3546404.0,27.53,27.77,27.5,27.71,3546404.0
2018-10-04 15:00:00,27.72,27.75,27.62,27.64,2653056.0,27.72,27.75,27.62,27.64,2653056.0
2018-10-04 15:30:00,27.64,27.8,27.52,27.78,5205237.0,27.64,27.8,27.52,27.78,5205237.0
2018-10-05 09:30:00,28.07,28.47,27.63,27.68,17287678.0,28.07,28.47,27.63,27.68,17287678.0
2018-10-05 10:00:00,27.67,28.15,27.66,27.99,8863481.0,27.67,28.15,27.66,27.99,8863481.0
2018-10-05 10:30:00,27.98,28.1,27.78,27.9,6176791.0,27.98,28.1,27.78,27.9,6176791.0
2018-10-05 11:00:00,27.9,27.92,27.54,27.63,5088809.0,27.9,27.92,27.54,27.63,5088809.0
2018-10-05 11:30:00,27.62,27.73,27.28,27.33,5259385.0,27.62,27.73,27.28,27.33,5259385.0
2018-10-05 12:00:00,27.34,27.43,27.11,27.28,6502627.0,27.34,27.43,27.11,27.28,6502627.0
2018-10-05 12:30:00,27.27,27.27,26.93,27.1,6728951.0,27.27,27.27,26.93,27.1,6728951.0
2018-10-05 13:00:00,27.11,27.2,26.98,27.08,4451411.0,27.11,27.2,26.98,27.08,4451411.0
2018-10-05 13:30:00,27.08,27.41,27.08,27.3,5114300.0,27.08,27.41,27.08,27.3,5114300.0
2018-10-05 14:00:00,27.31,27.57,27.26,27.55,3957085.0,27.31,27.57,27.26,27.55,3957085.0
2018-10-05 14:30:00,27.55,27.63,27.4,27.5,3736040.0,27.55,27.63,27.4,27.5,3736040.0
2018-10-05 15:00:00,27.5,27.61,27.36,27.4,3094802.0,27.5,27.61,27.36,27.4,3094802.0
2018-10-05 15:30:00,27.41,27.5,27.26,27.36,6426941.0,27.41,27.5,27.26,27.36,6426941.0
2018-10-08 09:30:00,26.73,27.54,26.55,27.38,16516149.0,26.73,27.54,26.55,27.38,16516149.0
2018-10-08 10:00:00,27.38,27.5,27.21,27.48,6563117.0,27.38,27.5,27.21,27.48,6563117.0
2018-10-08 10:30:00,27.48,27.49,26.9,26.91,6864340.0,27.48,27.49,26.9,26.91,6864340.0
2018-10-08 11:00:00,26.91,26.93,26.43,26.46,8809799.0,26.91,26.93,26.43,26.46,8809799.0
2018-10-08 11:30:00,26.46,26.5,26.06,26.39,14322236.0,26.46,26.5,26.06,26.39,14322236.0
2018-10-08 12:00:00,26.38,26.41,26.1,26.28,6837312.0,26.38,26.41,26.1,26.28,6837312.0
2018-10-08 12:30:00,26.29,26.36,26.1,26.11,5326618.0,26.29,26.36,26.1,26.11,5326618.0
2018-10-08 13:00:00,26.11,26.28,25.96,26.03,7664063.0,26.11,26.28,25.96,26.03,7664063.0
2018-10-08 13:30:00,26.04,26.43,26.02,26.29,5588840.0,26.04,26.43,26.02,26.29,5588840.0
2018-10-08 14:00:00,26.28,26.56,26.26,26.46,4614074.0,26.28,26.56,26.26,26.46,4614074.0
2018-10-08 14:30:00,26.45,26.64,26.44,26.45,5502392.0,26.45,26.64,26.44,26.45,5502392.0
2018-10-08 15:00:00,26.44,26.7,26.43,26.47,4659673.0,26.44,26.7,26.43,26.47,4659673.0
2018-10-08 15:30:00,26.48,26.63,26.45,26.46,6400328.0,26.48,26.63,26.45,26.46,6400328.0
2018-10-09 09:30:00,26.19,27.14,26.0,26.81,20375485.0,26.19,27.14,26.0,26.81,20375485.0
2018-10-09 10:00:00,26.82,26.9,26.39,26.79,11272268.0,26.82,26.9,26.39,26.79,11272268.0
2018-10-09 10:30:00,26.79,27.49,26.78,27.47,13103725.0,26.79,27.49,26.78,27.47,13103725.0
2018-10-09 11:00:00,27.48,27.71,27.29,27.42,11272297.0,27.48,27.71,27.29,27.42,11272297.0
2018-10-09 11:30:00,27.43,27.51,27.24,27.29,6131019.0,27.43,27.51,27.24,27.29,6131019.0
2018-10-09 12:00:00,27.3,27.48,27.08,27.11,5865664.0,27.3,27.48,27.08,27.11,5865664.0
2018-10-09 12:30:00,27.11,27.38,27.06,27.19,5662968.0,27.11,27.38,27.06,27.19,5662968.0
2018-10-09 13:00:00,27.19,27.3,27.04,27.26,4743922.0,27.19,27.3,27.04,27.26,4743922.0
2018-10-09 13:30:00,27.26,27.44,27.14,27.38,3677990.0,27.26,27.44,27.14,27.38,3677990.0
2018-10-09 14:00:00,27.39,27.48,27.32,27.38,4183642.0,27.39,27.48,27.32,27.38,4183642.0
2018-10-09 14:30:00,27.38,27.44,27.25,27.36,4214005.0,27.38,27.44,27.25,27.36,4214005.0
2018-10-09 15:00:00,27.36,27.38,27.09,27.19,4375613.0,27.36,27.38,27.09,27.19,4375613.0
2018-10-09 15:30:00,27.19,27.32,27.14,27.25,5568974.0,27.19,27.32,27.14,27.25,5568974.0
2018-10-10 09:30:00,27.35,27.4,26.14,26.17,18829737.0,27.35,27.4,26.14,26.17,18829737.0
2018-10-10 10:00:00,26.17,26.32,25.5,26.06,21182242.0,26.17,26.32,25.5,26.06,21182242.0
2018-10-10 10:30:00,26.06,26.18,25.75,25.81,10029094.0,26.06,26.18,25.75,25.81,10029094.0
2018-10-10 11:00:00,25.81,25.82,25.21,25.65,14932271.0,25.81,25.82,25.21,25.65,14932271.0
2018-10-10 11:30:00,25.65,25.69,25.35,25.39,8182175.0,25.65,25.69,25.35,25.39,8182175.0
2018-10-10 12:00:00,25.38,25.5,25.08,25.45,8765401.0,25.38,25.5,25.08,25.45,8765401.0
2018-10-10 12:30:00,25.45,25.69,25.36,25.5,6344218.0,25.45,25.69,25.36,25.5,6344218.0
2018-10-10 13:00:00,25.5,25.89,25.38,25.84,7840190.0,25.5,25.89,25.38,25.84,7840190.0
2018-10-10 13:30:00,25.83,25.94,25.62,25.7,5602238.0,25.83,25.94,25.62,25.7,5602238.0
2018-10-10 14:00:00,25.7,25.73,25.41,25.66,6398468.0,25.7,25.73,25.41,25.66,6398468.0
2018-10-10 14:30:00,25.65,25.74,25.38,25.53,5487786.0,25.65,25.74,25.38,25.53,5487786.0
2018-10-10 15:00:00,25.54,25.54,25.15,25.3,8308408.0,25.54,25.54,25.15,25.3,8308408.0
2018-10-10 15:30:00,25.3,25.32,24.91,25.01,16076444.0,25.3,25.32,24.91,25.01,16076444.0
2018-10-11 09:30:00,24.77,26.1,24.55,26.07,23349146.0,24.77,26.1,24.55,26.07,23349146.0
2018-10-11 10:00:00,26.07,26.07,24.97,25.64,16455497.0,26.07,26.07,24.97,25.64,16455497.0
2018-10-11 10:30:00,25.64,25.76,25.09,25.1,10187718.0,25.64,25.76,25.09,25.1,10187718.0
2018-10-11 11:00:00,25.09,25.4,24.77,25.37,10728220.0,25.09,25.4,24.77,25.37,10728220.0
2018-10-11 11:30:00,25.37,25.79,25.06,25.51,10193651.0,25.37,25.79,25.06,25.51,10193651.0
2018-10-11 12:00:00,25.51,26.2,25.49,25.95,12906430.0,25.51,26.2,25.49,25.95,12906430.0
2018-10-11 12:30:00,25.95,26.15,25.81,25.92,7148532.0,25.95,26.15,25.81,25.92,7148532.0
2018-10-11 13:00:00,25.92,26.05,25.67,25.97,5566595.0,25.92,26.05,25.67,25.97,5566595.0
2018-10-11 13:30:00,25.97,26.01,25.52,25.64,5615967.0,25.97,26.01,25.52,25.64,5615967.0
2018-10-11 14:00:00,25.63,25.68,25.32,25.45,6221036.0,25.63,25.68,25.32,25.45,6221036.0
2018-10-11 14:30:00,25.45,25.48,24.99,25.32,8751796.0,25.45,25.48,24.99,25.32,8751796.0
2018-10-11 15:00:00,25.31,25.77,25.21,25.57,8307272.0,25.31,25.77,25.21,25.57,8307272.0
2018-10-11 15:30:00,25.58,25.64,25.26,25.3,10103942.0,25.58,25.64,25.26,25.3,10103942.0
2018-10-12 09:30:00,26.77,26.97,26.08,26.24,18599241.0,26.77,26.97,26.08,26.24,18599241.0
2018-10-12 10:00:00,26.23,26.58,26.13,26.26,13512990.0,26.23,26.58,26.13,26.26,13512990.0
2018-10-12 10:30:00,26.25,26.56,26.21,26.26,7444755.0,26.25,26.56,26.21,26.26,7444755.0
2018-10-12 11:00:00,26.26,26.59,26.16,26.46,7805602.0,26.26,26.59,26.16,26.46,7805602.0
2018-10-12 11:30:00,26.46,26.5,26.2,26.27,5985461.0,26.46,26.5,26.2,26.27,5985461.0
2018-10-12 12:00:00,26.26,26.27,25.97,26.02,8248734.0,26.26,26.27,25.97,26.02,8248734.0
2018-10-12 12:30:00,26.03,26.11,25.69,25.99,8432350.0,26.03,26.11,25.69,25.99,8432350.0
2018-10-12 13:00:00,25.99,26.09,25.85,25.96,6208142.0,25.99,26.09,25.85,25.96,6208142.0
2018-10-12 13:30:00,25.96,25.98,25.75,25.93,4202847.0,25.96,25.98,25.75,25.93,4202847.0
2018-10-12 14:00:00,25.93,25.95,25.67,25.87,4802831.0,25.93,25.95,25.67,25.87,4802831.0
2018-10-12 14:30:00,25.87,26.04,25.76,25.99,3792983.0,25.87,26.04,25.76,25.99,3792983.0
2018-10-12 15:00:00,25.99,26.13,25.89,26.11,5248773.0,25.99,26.13,25.89,26.11,5248773.0
2018-10-12 15:30:00,26.11,26.38,26.08,26.34,8414166.0,26.11,26.38,26.08,26.34,8414166.0
2018-10-15 09:30:00,26.38,26.77,25.98,26.29,13720012.0,26.38,26.77,25.98,26.29,13720012.0
2018-10-15 10:00:00,26.28,26.28,25.86,26.07,9442563.0,26.28,26.28,25.86,26.07,9442563.0
2018-10-15 10:30:00,26.06,26.16,25.75,25.94,5405750.0,26.06,26.16,25.75,25.94,5405750.0
2018-10-15 11:00:00,25.94,26.34,25.93,26.29,5912688.0,25.94,26.34,25.93,26.29,5912688.0
2018-10-15 11:30:00,26.29,26.42,26.19,26.35,4724823.0,26.29,26.42,26.19,26.35,4724823.0
2018-10-15 12:00:00,26.35,26.41,26.14,26.39,4165813.0,26.35,26.41,26.14,26.39,4165813.0
2018-10-15 12:30:00,26.39,26.55,26.32,26.39,3823538.0,26.39,26.55,26.32,26.39,3823538.0
2018-10-15 13:00:00,26.38,26.51,26.3,26.39,2449723.0,26.38,26.51,26.3,26.39,2449723.0
2018-10-15 13:30:00,26.39,26.58,26.35,26.49,3706221.0,26.39,26.58,26.35,26.49,3706221.0
2018-10-15 14:00:00,26.49,26.53,26.28,26.32,3118004.0,26.49,26.53,26.28,26.32,3118004.0
2018-10-15 14:30:00,26.32,26.53,26.27,26.48,2881697.0,26.32,26.53,26.27,26.48,2881697.0
2018-10-15 15:00:00,26.48,26.53,26.3,26.39,3413162.0,26.48,26.53,26.3,26.39,3413162.0
2018-10-15 15:30:00,26.39,26.43,26.25,26.25,3861546.0,26.39,26.43,26.25,26.25,3861546.0
2018-10-16 09:30:00,26.63,26.72,26.17,26.33,10481878.0,26.63,26.72,26.17,26.33,10481878.0
2018-10-16 10:00:00,26.33,26.53,26.28,26.37,6530702.0,26.33,26.53,26.28,26.37,6530702.0
2018-10-16 10:30:00,26.37,26.75,26.34,26.72,5546550.0,26.37,26.75,26.34,26.72,5546550.0
2018-10-16 11:00:00,26.73,26.89,26.6,26.89,5715582.0,26.73,26.89,26.6,26.89,5715582.0
2018-10-16 11:30:00,26.88,27.17,26.81,27.16,6531469.0,26.88,27.17,26.81,27.16,6531469.0
2018-10-16 12:00:00,27.16,27.43,27.11,27.41,7457408.0,27.16,27.43,27.11,27.41,7457408.0
2018-10-16 12:30:00,27.42,27.72,27.38,27.6,8216574.0,27.42,27.72,27.38,27.6,8216574.0
2018-10-16 13:00:00,27.61,27.79,27.52,27.55,6113570.0,27.61,27.79,27.52,27.55,6113570.0
2018-10-16 13:30:00,27.55,27.69,27.5,27.58,4556148.0,27.55,27.69,27.5,27.58,4556148.0
2018-10-16 14:00:00,27.58,27.76,27.57,27.76,4461785.0,27.58,27.76,27.57,27.76,4461785.0
2018-10-16 14:30:00,27.77,27.84,27.64,27.68,4048310.0,27.77,27.84,27.64,27.68,4048310.0
2018-10-16 15:00:00,27.68,27.85,27.62,27.85,3671776.0,27.68,27.85,27.62,27.85,3671776.0
2018-10-16 15:30:00,27.85,28.23,27.83,28.17,11411951.0,27.85,28.23,27.83,28.17,11411951.0
2018-10-17 09:30:00,28.41,28.53,27.48,27.55,16597259.0,28.41,28.53,27.48,27.55,16597259.0
2018-10-17 10:00:00,27.55,27.72,27.23,27.4,11020779.0,27.55,27.72,27.23,27.4,11020779.0
2018-10-17 10:30:00,27.4,27.46,26.91,27.08,10568686.0,27.4,27.46,26.91,27.08,10568686.0
2018-10-17 11:00:00,27.08,27.47,27.0,27.38,7967493.0,27.08,27.47,27.0,27.38,7967493.0
2018-10-17 11:30:00,27.38,27.44,27.1,27.41,5869841.0,27.38,27.44,27.1,27.41,5869841.0
2018-10-17 12:00:00,27.41,27.48,27.19,27.32,4135706.0,27.41,27.48,27.19,27.32,4135706.0
2018-10-17 12:30:00,27.31,27.44,27.18,27.31,3230030.0,27.31,27.44,27.18,27.31,3230030.0
2018-10-17 13:00:00,27.31,27.47,27.28,27.38,3480869.0,27.31,27.47,27.28,27.38,3480869.0
2018-10-17 13:30:00,27.39,27.57,27.34,27.38,3780351.0,27.39,27.57,27.34,27.38,3780351.0
2018-10-17 14:00:00,27.38,27.42,27.05,27.16,5092865.0,27.38,27.42,27.05,27.16,5092865.0
2018-10-17 14:30:00,27.17,27.44,27.11,27.35,3642285.0,27.17,27.44,27.11,27.35,3642285.0
2018-10-17 15:00:00,27.36,27.42,27.24,27.33,3013114.0,27.36,27.42,27.24,27.33,3013114.0
2018-10-17 15:30:00,27.32,27.38,27.19,27.31,5890347.0,27.32,27.38,27.19,27.31,5890347.0
2018-10-18 09:30:00,27.08,27.75,26.91,27.44,14183809.0,27.08,27.75,26.91,27.44,14183809.0
2018-10-18 10:00:00,27.44,27.45,26.9,26.96,9741584.0,27.44,27.45,26.9,26.96,9741584.0
2018-10-18 10:30:00,26.96,27.33,26.84,27.02,8692240.0,26.96,27.33,26.84,27.02,8692240.0
2018-10-18 11:00:00,27.02,27.06,26.59,26.64,6353594.0,27.02,27.06,26.59,26.64,6353594.0
2018-10-18 11:30:00,26.63,26.72,26.4,26.53,7235054.0,26.63,26.72,26.4,26.53,7235054.0
2018-10-18 12:00:00,26.52,26.87,26.49,26.77,4485422.0,26.52,26.87,26.49,26.77,4485422.0
2018-10-18 12:30:00,26.77,26.94,26.61,26.65,4213847.0,26.77,26.94,26.61,26.65,4213847.0
2018-10-18 13:00:00,26.64,26.7,26.46,26.59,3457556.0,26.64,26.7,26.46,26.59,3457556.0
2018-10-18 13:30:00,26.59,26.66,26.46,26.56,2792288.0,26.59,26.66,26.46,26.56,2792288.0
2018-10-18 14:00:00,26.57,26.79,26.54,26.67,3064372.0,26.57,26.79,26.54,26.67,3064372.0
2018-10-18 14:30:00,26.66,26.82,26.61,26.66,2451618.0,26.66,26.82,26.61,26.66,2451618.0
2018-10-18 15:00:00,26.65,26.7,26.55,26.68,2460736.0,26.65,26.7,26.55,26.68,2460736.0
2018-10-18 15:30:00,26.68,26.72,26.57,26.61,5205373.0,26.68,26.72,26.57,26.61,5205373.0
2018-10-19 09:30:00,27.06,27.1,26.52,26.6,11820596.0,27.06,27.1,26.52,26.6,11820596.0
2018-10-19 10:00:00,26.6,26.79,26.45,26.64,5946680.0,26.6,26.79,26.45,26.64,5946680.0
2018-10-19 10:30:00,26.64,26.8,26.32,26.43,5250107.0,26.64,26.8,26.32,26.43,5250107.0
2018-10-19 11:00:00,26.42,26.56,26.16,26.17,4222818.0,26.42,26.56,26.16,26.17,4222818.0
2018-10-19 11:30:00,26.17,26.24,25.76,25.88,7082197.0,26.17,26.24,25.76,25.88,7082197.0
2018-10-19 12:00:00,25.88,25.91,24.79,24.93,14569811.0,25.88,25.91,24.79,24.93,14569811.0
2018-10-19 12:30:00,24.93,24.98,24.18,24.9,17877226.0,24.93,24.98,24.18,24.9,17877226.0
2018-10-19 13:00:00,24.89,24.9,24.37,24.74,10117767.0,24.89,24.9,24.37,24.74,10117767.0
2018-10-19 13:30:00,24.75,25.02,24.68,24.75,6137444.0,24.75,25.02,24.68,24.75,6137444.0
2018-10-19 14:00:00,24.75,24.95,24.48,24.63,6887446.0,24.75,24.95,24.48,24.63,6887446.0
2018-10-19 14:30:00,24.63,24.78,24.47,24.49,5079014.0,24.63,24.78,24.47,24.49,5079014.0
2018-10-19 15:00:00,24.49,24.57,23.8,23.95,11332348.0,24.49,24.57,23.8,23.95,11332348.0
2018-10-19 15:30:00,23.96,24.01,23.6,23.66,16346158.0,23.96,24.01,23.6,23.66,16346158.0
2018-10-22 09:30:00,24.46,25.1,24.2,24.3,21459399.0,24.46,25.1,24.2,24.3,21459399.0
2018-10-22 10:00:00,24.3,24.69,24.09,24.61,11046459.0,24.3,24.69,24.09,24.61,11046459.0
2018-10-22 10:30:00,24.61,25.64,24.6,25.42,15666200.0,24.61,25.64,24.6,25.42,15666200.0
2018-10-22 11:00:00,25.42,25.61,25.2,25.39,9118806.0,25.42,25.61,25.2,25.39,9118806.0
2018-10-22 11:30:00,25.4,25.47,25.03,25.16,6191414.0,25.4,25.47,25.03,25.16,6191414.0
2018-10-22 12:00:00,25.17,25.18,24.65,25.05,9326102.0,25.17,25.18,24.65,25.05,9326102.0
2018-10-22 12:30:00,25.04,25.2,24.68,24.74,5555277.0,25.04,25.2,24.68,24.74,5555277.0
2018-10-22 13:00:00,24.73,24.84,24.45,24.53,5435155.0,24.73,24.84,24.45,24.53,5435155.0
2018-10-22 13:30:00,24.53,24.75,24.48,24.54,3904261.0,24.53,24.75,24.48,24.54,3904261.0
2018-10-22 14:00:00,24.54,24.87,24.52,24.69,3906021.0,24.54,24.87,24.52,24.69,3906021.0
2018-10-22 14:30:00,24.68,25.17,24.66,25.08,5729329.0,24.68,25.17,24.66,25.08,5729329.0
2018-10-22 15:00:00,25.08,25.25,24.97,25.1,5329482.0,25.08,25.25,24.97,25.1,5329482.0
2018-10-22 15:30:00,25.1,25.17,24.96,25.04,6246217.0,25.1,25.17,24.96,25.04,6246217.0
2018-10-23 09:30:00,24.14,24.96,23.85,24.71,16568067.0,24.14,24.96,23.85,24.71,16568067.0
2018-10-23 10:00:00,24.72,24.8,24.21,24.42,10732894.0,24.72,24.8,24.21,24.42,10732894.0
2018-10-23 10:30:00,24.43,24.75,24.29,24.62,7444324.0,24.43,24.75,24.29,24.62,7444324.0
2018-10-23 11:00:00,24.62,24.95,24.46,24.86,5837623.0,24.62,24.95,24.46,24.86,5837623.0
2018-10-23 11:30:00,24.86,24.89,24.47,24.51,5911759.0,24.86,24.89,24.47,24.51,5911759.0
2018-10-23 12:00:00,24.52,24.86,24.5,24.83,4668440.0,24.52,24.86,24.5,24.83,4668440.0
2018-10-23 12:30:00,24.83,25.2,24.76,24.8,7448334.0,24.83,25.2,24.76,24.8,7448334.0
2018-10-23 13:00:00,24.79,24.95,24.71,24.8,4112945.0,24.79,24.95,24.71,24.8,4112945.0
2018-10-23 13:30:00,24.79,24.9,24.66,24.75,2629483.0,24.79,24.9,24.66,24.75,2629483.0
2018-10-23 14:00:00,24.76,25.16,24.34,24.96,10910650.0,24.76,25.16,24.34,24.96,10910650.0
2018-10-23 14:30:00,24.96,25.13,24.84,25.09,4478121.0,24.96,25.13,24.84,25.09,4478121.0
2018-10-23 15:00:00,25.09,25.26,25.07,25.2,5751641.0,25.09,25.26,25.07,25.2,5751641.0
2018-10-23 15:30:00,25.2,25.24,25.02,25.09,5746585.0,25.2,25.24,25.02,25.09,5746585.0
2018-10-24 09:30:00,25.04,25.1,24.03,24.11,16153401.0,25.04,25.1,24.03,24.11,16153401.0
2018-10-24 10:00:00,24.1,24.19,23.6,23.68,12968821.0,24.1,24.19,23.6,23.68,12968821.0
2018-10-24 10:30:00,23.68,24.05,23.53,23.92,9067449.0,23.68,24.05,23.53,23.92,9067449.0
2018-10-24 11:00:00,23.92,24.0,23.46,23.53,8010457.0,23.92,24.0,23.46,23.53,8010457.0
2018-10-24 11:30:00,23.53,23.91,23.35,23.82,6996553.0,23.53,23.91,23.35,23.82,6996553.0
2018-10-24 12:00:00,23.81,23.98,23.7,23.72,5303721.0,23.81,23.98,23.7,23.72,5303721.0
2018-10-24 12:30:00,23.72,23.83,23.54,23.73,3898927.0,23.72,23.83,23.54,23.73,3898927.0
2018-10-24 13:00:00,23.73,23.74,23.22,23.4,6705547.0,23.73,23.74,23.22,23.4,6705547.0
2018-10-24 13:30:00,23.39,23.61,23.3,23.41,3903903.0,23.39,23.61,23.3,23.41,3903903.0
2018-10-24 14:00:00,23.42,23.67,23.25,23.64,4938716.0,23.42,23.67,23.25,23.64,4938716.0
2018-10-24 14:30:00,23.65,23.68,23.14,23.23,5303850.0,23.65,23.68,23.14,23.23,5303850.0
2018-10-24 15:00:00,23.23,23.51,23.03,23.04,7093606.0,23.23,23.51,23.03,23.04,7093606.0
2018-10-24 15:30:00,23.05,23.23,22.75,22.79,13711501.0,23.05,23.23,22.75,22.79,13711501.0
2018-10-25 09:30:00,17.95,20.15,17.72,20.01,54178798.0,17.95,20.15,17.72,20.01,54178798.0
2018-10-25 10:00:00,20.0,20.1,19.34,19.84,21145461.0,20.0,20.1,19.34,19.84,21145461.0
2018-10-25 10:30:00,19.84,19.98,19.34,19.46,11971894.0,19.84,19.98,19.34,19.46,11971894.0
2018-10-25 11:00:00,19.46,19.7,19.07,19.49,12249141.0,19.46,19.7,19.07,19.49,12249141.0
2018-10-25 11:30:00,19.49,19.86,19.45,19.57,8100715.0,19.49,19.86,19.45,19.57,8100715.0
2018-10-25 12:00:00,19.58,19.63,19.34,19.35,5890915.0,19.58,19.63,19.34,19.35,5890915.0
2018-10-25 12:30:00,19.35,19.4,19.01,19.09,7763609.0,19.35,19.4,19.01,19.09,7763609.0
2018-10-25 13:00:00,19.09,19.19,18.65,18.87,9253372.0,19.09,19.19,18.65,18.87,9253372.0
2018-10-25 13:30:00,18.87,19.39,18.77,19.32,8689257.0,18.87,19.39,18.77,19.32,8689257.0
2018-10-25 14:00:00,19.33,19.64,19.22,19.5,7147251.0,19.33,19.64,19.22,19.5,7147251.0
2018-10-25 14:30:00,19.5,19.51,19.2,19.29,5748863.0,19.5,19.51,19.2,19.29,5748863.0
2018-10-25 15:00:00,19.29,19.34,19.06,19.15,5250971.0,19.29,19.34,19.06,19.15,5250971.0
2018-10-25 15:30:00,19.15,19.28,18.96,19.27,10976806.0,19.15,19.28,18.96,19.27,10976806.0
2018-10-26 09:30:00,18.49,18.78,18.24,18.66,15869607.0,18.49,18.78,18.24,18.66,15869607.0
2018-10-26 10:00:00,18.66,18.66,18.0,18.0,11509121.0,18.66,18.66,18.0,18.0,11509121.0
2018-10-26 10:30:00,18.0,18.06,17.38,17.45,15976030.0,18.0,18.06,17.38,17.45,15976030.0
2018-10-26 11:00:00,17.45,17.64,17.25,17.58,12524811.0,17.45,17.64,17.25,17.58,12524811.0
2018-10-26 11:30:00,17.59,17.77,17.05,17.68,8968199.0,17.59,17.77,17.05,17.68,8968199.0
2018-10-26 12:00:00,17.68,17.88,17.57,17.66,7018070.0,17.68,17.88,17.57,17.66,7018070.0
2018-10-26 12:30:00,17.66,18.0,17.62,17.82,6401245.0,17.66,18.0,17.62,17.82,6401245.0
2018-10-26 13:00:00,17.82,18.09,17.74,17.76,6463076.0,17.82,18.09,17.74,17.76,6463076.0
2018-10-26 13:30:00,17.76,17.76,17.55,17.66,4761111.0,17.76,17.76,17.55,17.66,4761111.0
2018-10-26 14:00:00,17.66,17.7,17.45,17.62,5205243.0,17.66,17.7,17.45,17.62,5205243.0
2018-10-26 14:30:00,17.62,17.68,17.47,17.49,3993164.0,17.62,17.68,17.47,17.49,3993164.0
2018-10-26 15:00:00,17.5,17.65,17.37,17.52,5415065.0,17.5,17.65,17.37,17.52,5415065.0
2018-10-26 15:30:00,17.53,17.78,17.45,17.63,8799083.0,17.53,17.78,17.45,17.63,8799083.0
2018-10-29 09:30:00,18.21,18.23,17.49,17.87,15615083.0,18.21,18.23,17.49,17.87,15615083.0
2018-10-29 10:00:00,17.87,18.02,17.65,17.72,9021607.0,17.87,18.02,17.65,17.72,9021607.0
2018-10-29 10:30:00,17.73,17.8,17.58,17.71,5065674.0,17.73,17.8,17.58,17.71,5065674.0
2018-10-29 11:00:00,17.72,17.86,17.41,17.49,6323578.0,17.72,17.86,17.41,17.49,6323578.0
2018-10-29 11:30:00,17.5,17.65,17.43,17.49,4153236.0,17.5,17.65,17.43,17.49,4153236.0
2018-10-29 12:00:00,17.48,17.5,17.15,17.22,5704121.0,17.48,17.5,17.15,17.22,5704121.0
2018-10-29 12:30:00,17.22,17.39,17.11,17.23,4385972.0,17.22,17.39,17.11,17.23,4385972.0
2018-10-29 13:00:00,17.24,17.58,17.23,17.41,4149169.0,17.24,17.58,17.23,17.41,4149169.0
2018-10-29 13:30:00,17.4,17.56,17.39,17.4,2808574.0,17.4,17.56,17.39,17.4,2808574.0
2018-10-29 14:00:00,17.39,17.4,17.04,17.04,4895701.0,17.39,17.4,17.04,17.04,4895701.0
2018-10-29 14:30:00,17.04,17.08,16.82,16.91,6916258.0,17.04,17.08,16.82,16.91,6916258.0
2018-10-29 15:00:00,16.92,16.93,16.65,16.71,6456747.0,16.92,16.93,16.65,16.71,6456747.0
2018-10-29 15:30:00,16.71,16.89,16.27,16.86,13088866.0,16.71,16.89,16.27,16.86,13088866.0
2018-10-30 09:30:00,16.4,17.24,16.17,17.11,18398899.0,16.4,17.24,16.17,17.11,18398899.0
2018-10-30 10:00:00,17.12,17.14,16.82,16.88,10392504.0,17.12,17.14,16.82,16.88,10392504.0
2018-10-30 10:30:00,16.88,16.96,16.26,16.52,11479752.0,16.88,16.96,16.26,16.52,11479752.0
2018-10-30 11:00:00,16.52,16.82,16.45,16.78,6952956.0,16.52,16.82,16.45,16.78,6952956.0
2018-10-30 11:30:00,16.79,16.96,16.68,16.75,5954351.0,16.79,16.96,16.68,16.75,5954351.0
2018-10-30 12:00:00,16.75,17.09,16.75,16.98,6142496.0,16.75,17.09,16.75,16.98,6142496.0
2018-10-30 12:30:00,16.98,17.17,16.82,16.86,5766504.0,16.98,17.17,16.82,16.86,5766504.0
2018-10-30 13:00:00,16.86,16.89,16.58,16.61,4995851.0,16.86,16.89,16.58,16.61,4995851.0
2018-10-30 13:30:00,16.61,16.73,16.51,16.7,4368505.0,16.61,16.73,16.51,16.7,4368505.0
2018-10-30 14:00:00,16.7,16.78,16.6,16.69,3271249.0,16.7,16.78,16.6,16.69,3271249.0
2018-10-30 14:30:00,16.69,16.94,16.64,16.87,3805727.0,16.69,16.94,16.64,16.87,3805727.0
2018-10-30 15:00:00,16.88,17.08,16.82,17.05,4538494.0,16.88,17.08,16.82,17.05,4538494.0
2018-10-30 15:30:00,17.04,17.22,16.98,17.21,7007447.0,17.04,17.22,16.98,17.21,7007447.0
2018-10-31 09:30:00,17.87,18.0,17.12,17.42,20401026.0,17.87,18.0,17.12,17.42,20401026.0
2018-10-31 10:00:00,17.42,17.91,17.34,17.76,13071006.0,17.42,17.91,17.34,17.76,13071006.0
2018-10-31 10:30:00,17.77,17.94,17.58,17.68,8921249.0,17.77,17.94,17.58,17.68,8921249.0
2018-10-31 11:00:00,17.69,17.8,17.48,17.73,7386255.0,17.69,17.8,17.48,17.73,7386255.0
2018-10-31 11:30:00,17.73,17.8,17.56,17.73,5054067.0,17.73,17.8,17.56,17.73,5054067.0
2018-10-31 12:00:00,17.73,17.9,17.62,17.8,4296217.0,17.73,17.9,17.62,17.8,4296217.0
2018-10-31 12:30:00,17.81,18.14,17.78,18.0,7799528.0,17.81,18.14,17.78,18.0,7799528.0
2018-10-31 13:00:00,18.0,18.34,17.95,18.06,8359036.0,18.0,18.34,17.95,18.06,8359036.0
2018-10-31 13:30:00,18.07,18.22,17.96,18.09,6337946.0,18.07,18.22,17.96,18.09,6337946.0
2018-10-31 14:00:00,18.09,18.31,18.05,18.14,5102823.0,18.09,18.31,18.05,18.14,5102823.0
2018-10-31 14:30:00,18.13,18.23,18.08,18.13,4022735.0,18.13,18.23,18.08,18.13,4022735.0
2018-10-31 15:00:00,18.12,18.27,18.09,18.18,4802387.0,18.12,18.27,18.09,18.18,4802387.0
2018-10-31 15:30:00,18.18,18.29,18.12,18.21,8688317.0,18.18,18.29,18.12,18.21,8688317.0
2018-11-01 09:30:00,18.41,18.59,18.08,18.25,15157129.0,18.41,18.59,18.08,18.25,15157129.0
2018-11-01 10:00:00,18.24,18.46,18.16,18.35,7422490.0,18.24,18.46,18.16,18.35,7422490.0
2018-11-01 10:30:00,18.35,18.84,18.34,18.83,8368981.0,18.35,18.84,18.34,18.83,8368981.0
2018-11-01 11:00:00,18.83,19.68,18.75,19.66,17006628.0,18.83,19.68,18.75,19.66,17006628.0
2018-11-01 11:30:00,19.67,19.97,19.51,19.67,19999835.0,19.67,19.97,19.51,19.67,19999835.0
2018-11-01 12:00:00,19.66,19.73,19.42,19.57,10027707.0,19.66,19.73,19.42,19.57,10027707.0
2018-11-01 12:30:00,19.57,19.8,19.39,19.78,7498964.0,19.57,19.8,19.39,19.78,7498964.0
2018-11-01 13:00:00,19.77,20.08,19.72,20.05,8590012.0,19.77,20.08,19.72,20.05,8590012.0
2018-11-01 13:30:00,20.04,20.08,19.74,19.86,6602196.0,20.04,20.08,19.74,19.86,6602196.0
2018-11-01 14:00:00,19.86,20.23,19.78,20.18,7579354.0,19.86,20.23,19.78,20.18,7579354.0
2018-11-01 14:30:00,20.19,20.19,19.99,20.07,4733948.0,20.19,20.19,19.99,20.07,4733948.0
2018-11-01 15:00:00,20.07,20.16,20.01,20.14,4749077.0,20.07,20.16,20.01,20.14,4749077.0
2018-11-01 15:30:00,20.13,20.33,20.06,20.22,9772777.0,20.13,20.33,20.06,20.22,9772777.0
2018-11-02 09:30:00,20.59,21.06,20.12,20.55,22743432.0,20.59,21.06,20.12,20.55,22743432.0
2018-11-02 10:00:00,20.56,20.63,20.1,20.2,14113154.0,20.56,20.63,20.1,20.2,14113154.0
2018-11-02 10:30:00,20.2,20.21,19.47,20.03,17184573.0,20.2,20.21,19.47,20.03,17184573.0
2018-11-02 11:00:00,20.03,20.05,19.62,19.69,8744609.0,20.03,20.05,19.62,19.69,8744609.0
2018-11-02 11:30:00,19.69,20.05,19.66,20.05,6415821.0,19.69,20.05,19.66,20.05,6415821.0
2018-11-02 12:00:00,20.05,20.27,19.98,20.07,6498729.0,20.05,20.27,19.98,20.07,6498729.0
2018-11-02 12:30:00,20.07,20.12,19.66,19.82,5858961.0,20.07,20.12,19.66,19.82,5858961.0
2018-11-02 13:00:00,19.83,20.22,19.71,20.1,5943037.0,19.83,20.22,19.71,20.1,5943037.0
2018-11-02 13:30:00,20.1,20.11,19.89,20.02,4487560.0,20.1,20.11,19.89,20.02,4487560.0
2018-11-02 14:00:00,20.02,20.1,19.74,20.06,4456405.0,20.02,20.1,19.74,20.06,4456405.0
2018-11-02 14:30:00,20.06,20.12,19.94,20.02,4220028.0,20.06,20.12,19.94,20.02,4220028.0
2018-11-02 15:00:00,20.02,20.37,19.93,20.25,6598447.0,20.02,20.37,19.93,20.25,6598447.0
2018-11-02 15:30:00,20.25,20.31,20.17,20.22,7110163.0,20.25,20.31,20.17,20.22,7110163.0
2018-11-05 09:30:00,20.12,20.18,19.32,19.48,16814239.0,20.12,20.18,19.32,19.48,16814239.0
2018-11-05 10:00:00,19.49,19.57,18.88,19.06,15355718.0,19.49,19.57,18.88,19.06,15355718.0
2018-11-05 10:30:00,19.05,19.27,18.96,19.19,10961776.0,19.05,19.27,18.96,19.19,10961776.0
2018-11-05 11:00:00,19.18,19.34,18.97,19.03,8107050.0,19.18,19.34,18.97,19.03,8107050.0
2018-11-05 11:30:00,19.03,19.17,18.99,19.09,4935621.0,19.03,19.17,18.99,19.09,4935621.0
2018-11-05 12:00:00,19.1,19.19,19.01,19.12,4574027.0,19.1,19.19,19.01,19.12,4574027.0
2018-11-05 12:30:00,19.12,19.24,19.06,19.22,3425725.0,19.12,19.24,19.06,19.22,3425725.0
2018-11-05 13:00:00,19.21,19.48,19.17,19.34,5259966.0,19.21,19.48,19.17,19.34,5259966.0
2018-11-05 13:30:00,19.34,19.63,19.27,19.58,5190508.0,19.34,19.63,19.27,19.58,5190508.0
2018-11-05 14:00:00,19.58,19.85,19.53,19.82,6986196.0,19.58,19.85,19.53,19.82,6986196.0
2018-11-05 14:30:00,19.81,20.04,19.69,19.95,7083674.0,19.81,20.04,19.69,19.95,7083674.0
2018-11-05 15:00:00,19.96,20.03,19.9,20.01,6354411.0,19.96,20.03,19.9,20.01,6354411.0
2018-11-05 15:30:00,20.02,20.03,19.85,19.92,9038372.0,20.02,20.03,19.85,19.92,9038372.0
2018-11-06 09:30:00,19.51,20.25,19.48,20.11,15557550.0,19.51,20.25,19.48,20.11,15557550.0
2018-11-06 10:00:00,20.11,20.13,19.9,20.06,6673124.0,20.11,20.13,19.9,20.06,6673124.0
2018-11-06 10:30:00,20.06,20.51,20.02,20.25,11705774.0,20.06,20.51,20.02,20.25,11705774.0
2018-11-06 11:00:00,20.25,20.48,20.13,20.4,7553441.0,20.25,20.48,20.13,20.4,7553441.0
2018-11-06 11:30:00,20.4,20.44,20.23,20.4,4431589.0,20.4,20.44,20.23,20.4,4431589.0
2018-11-06 12:00:00,20.41,21.52,20.3,21.03,23142758.0,20.41,21.52,20.3,21.03,23142758.0
2018-11-06 12:30:00,21.02,21.65,21.01,21.27,18668157.0,21.02,21.65,21.01,21.27,18668157.0
2018-11-06 13:00:00,21.27,21.39,21.02,21.06,9812390.0,21.27,21.39,21.02,21.06,9812390.0
2018-11-06 13:30:00,21.06,21.3,20.97,21.07,6827466.0,21.06,21.3,20.97,21.07,6827466.0
2018-11-06 14:00:00,21.08,21.17,20.57,20.63,9467890.0,21.08,21.17,20.57,20.63,9467890.0
2018-11-06 14:30:00,20.64,20.84,20.53,20.62,7997377.0,20.64,20.84,20.53,20.62,7997377.0
2018-11-06 15:00:00,20.63,20.68,20.47,20.6,7338261.0,20.63,20.68,20.47,20.6,7338261.0
2018-11-06 15:30:00,20.6,20.72,20.51,20.69,7455860.0,20.6,20.72,20.51,20.69,7455860.0
2018-11-07 09:30:00,21.46,21.82,21.07,21.49,26937558.0,21.46,21.82,21.07,21.49,26937558.0
2018-11-07 10:00:00,21.5,21.9,21.42,21.86,15983591.0,21.5,21.9,21.42,21.86,15983591.0
2018-11-07 10:30:00,21.86,22.08,21.72,21.8,12127580.0,21.86,22.08,21.72,21.8,12127580.0
2018-11-07 11:00:00,21.8,22.17,21.69,22.08,8679666.0,21.8,22.17,21.69,22.08,8679666.0
2018-11-07 11:30:00,22.09,22.23,21.98,22.11,7288902.0,22.09,22.23,21.98,22.11,7288902.0
2018-11-07 12:00:00,22.1,22.12,21.72,21.77,6869544.0,22.1,22.12,21.72,21.77,6869544.0
2018-11-07 12:30:00,21.77,21.9,21.68,21.81,5731128.0,21.77,21.9,21.68,21.81,5731128.0
2018-11-07 13:00:00,21.8,21.91,21.8,21.86,2545901.0,21.8,21.91,21.8,21.86,2545901.0
2018-11-07 13:30:00,21.87,21.91,21.54,21.64,5765710.0,21.87,21.91,21.54,21.64,5765710.0
2018-11-07 14:00:00,21.65,21.73,21.62,21.69,3229466.0,21.65,21.73,21.62,21.69,3229466.0
2018-11-07 14:30:00,21.69,21.71,21.46,21.56,5159524.0,21.69,21.71,21.46,21.56,5159524.0
2018-11-07 15:00:00,21.57,21.67,21.52,21.64,4322372.0,21.57,21.67,21.52,21.64,4322372.0
2018-11-07 15:30:00,21.64,21.85,21.62,21.83,6805469.0,21.64,21.85,21.62,21.83,6805469.0
2018-11-08 09:30:00,21.74,21.98,21.13,21.96,17360139.0,21.74,21.98,21.13,21.96,17360139.0
2018-11-08 10:00:00,21.96,22.08,21.41,21.57,12391460.0,21.96,22.08,21.41,21.57,12391460.0
2018-11-08 10:30:00,21.57,21.7,21.3,21.37,7626639.0,21.57,21.7,21.3,21.37,7626639.0
2018-11-08 11:00:00,21.37,21.56,21.17,21.22,6709201.0,21.37,21.56,21.17,21.22,6709201.0
2018-11-08 11:30:00,21.23,21.34,21.11,21.13,4925347.0,21.23,21.34,21.11,21.13,4925347.0
2018-11-08 12:00:00,21.13,21.44,21.06,21.32,6958282.0,21.13,21.44,21.06,21.32,6958282.0
2018-11-08 12:30:00,21.32,21.43,21.21,21.22,4036735.0,21.32,21.43,21.21,21.22,4036735.0
2018-11-08 13:00:00,21.23,21.28,21.12,21.14,2480518.0,21.23,21.28,21.12,21.14,2480518.0
2018-11-08 13:30:00,21.13,21.4,21.1,21.39,3462930.0,21.13,21.4,21.1,21.39,3462930.0
2018-11-08 14:00:00,21.39,21.54,21.19,21.35,6727262.0,21.39,21.54,21.19,21.35,6727262.0
2018-11-08 14:30:00,21.35,21.39,21.16,21.2,4468373.0,21.35,21.39,21.16,21.2,4468373.0
2018-11-08 15:00:00,21.2,21.26,21.07,21.12,4477837.0,21.2,21.26,21.07,21.12,4477837.0
2018-11-08 15:30:00,21.11,21.25,20.97,21.2,7105333.0,21.11,21.25,20.97,21.2,7105333.0
2018-11-09 09:30:00,20.8,20.84,20.21,20.5,15543359.0,20.8,20.84,20.21,20.5,15543359.0
2018-11-09 10:00:00,20.5,20.55,20.11,20.38,10517809.0,20.5,20.55,20.11,20.38,10517809.0
2018-11-09 10:30:00,20.39,20.71,20.28,20.68,9454920.0,20.39,20.71,20.28,20.68,9454920.0
2018-11-09 11:00:00,20.68,20.77,20.49,20.71,6146555.0,20.68,20.77,20.49,20.71,6146555.0
2018-11-09 11:30:00,20.71,20.91,20.68,20.7,6121603.0,20.71,20.91,20.68,20.7,6121603.0
2018-11-09 12:00:00,20.69,20.87,20.65,20.75,4464962.0,20.69,20.87,20.65,20.75,4464962.0
2018-11-09 12:30:00,20.75,21.04,20.69,20.95,4443801.0,20.75,21.04,20.69,20.95,4443801.0
2018-11-09 13:00:00,20.95,20.98,20.78,20.87,3807345.0,20.95,20.98,20.78,20.87,3807345.0
2018-11-09 13:30:00,20.87,20.87,20.65,20.75,3050993.0,20.87,20.87,20.65,20.75,3050993.0
2018-11-09 14:00:00,20.74,20.87,20.72,20.73,2838935.0,20.74,20.87,20.72,20.73,2838935.0
2018-11-09 14:30:00,20.73,21.09,20.73,21.0,3757567.0,20.73,21.09,20.73,21.0,3757567.0
2018-11-09 15:00:00,21.0,21.19,20.95,21.05,4091772.0,21.0,21.19,20.95,21.05,4091772.0
2018-11-09 15:30:00,21.05,21.16,21.02,21.03,5768036.0,21.05,21.16,21.02,21.03,5768036.0
2018-11-12 09:30:00,20.68,20.85,19.65,19.72,16316043.0,20.68,20.85,19.65,19.72,16316043.0
2018-11-12 10:00:00,19.71,19.71,19.13,19.36,16718473.0,19.71,19.71,19.13,19.36,16718473.0
2018-11-12 10:30:00,19.35,19.51,19.04,19.07,8955003.0,19.35,19.51,19.04,19.07,8955003.0
2018-11-12 11:00:00,19.08,19.12,18.8,18.97,10378238.0,19.08,19.12,18.8,18.97,10378238.0
2018-11-12 11:30:00,18.98,19.3,18.9,19.29,6474585.0,18.98,19.3,18.9,19.29,6474585.0
2018-11-12 12:00:00,19.29,19.47,19.19,19.21,5248100.0,19.29,19.47,19.19,19.21,5248100.0
2018-11-12 12:30:00,19.2,19.41,19.16,19.23,3660339.0,19.2,19.41,19.16,19.23,3660339.0
2018-11-12 13:00:00,19.23,19.33,19.13,19.27,2620385.0,19.23,19.33,19.13,19.27,2620385.0
2018-11-12 13:30:00,19.27,19.29,19.03,19.14,3187407.0,19.27,19.29,19.03,19.14,3187407.0
2018-11-12 14:00:00,19.14,19.44,19.11,19.27,4625478.0,19.14,19.44,19.11,19.27,4625478.0
2018-11-12 14:30:00,19.27,19.39,19.18,19.2,3854609.0,19.27,19.39,19.18,19.2,3854609.0
2018-11-12 15:00:00,19.2,19.36,19.17,19.29,3493390.0,19.2,19.36,19.17,19.29,3493390.0
2018-11-12 15:30:00,19.29,19.29,19.02,19.03,6078886.0,19.29,19.29,19.02,19.03,6078886.0
2018-11-13 09:30:00,19.28,19.65,19.06,19.11,13681338.0,19.28,19.65,19.06,19.11,13681338.0
2018-11-13 10:00:00,19.11,19.45,18.97,19.17,8944093.0,19.11,19.45,18.97,19.17,8944093.0
2018-11-13 10:30:00,19.17,19.59,19.15,19.49,6238591.0,19.17,19.59,19.15,19.49,6238591.0
2018-11-13 11:00:00,19.48,20.02,19.47,19.89,10411739.0,19.48,20.02,19.47,19.89,10411739.0
2018-11-13 11:30:00,19.89,19.95,19.62,19.68,5487685.0,19.89,19.95,19.62,19.68,5487685.0
2018-11-13 12:00:00,19.68,19.86,19.61,19.78,3635479.0,19.68,19.86,19.61,19.78,3635479.0
2018-11-13 12:30:00,19.78,19.8,19.57,19.69,2301763.0,19.78,19.8,19.57,19.69,2301763.0
2018-11-13 13:00:00,19.69,19.81,19.65,19.72,2626586.0,19.69,19.81,19.65,19.72,2626586.0
2018-11-13 13:30:00,19.73,19.93,19.71,19.82,2723238.0,19.73,19.93,19.71,19.82,2723238.0
2018-11-13 14:00:00,19.81,19.85,19.52,19.65,3509606.0,19.81,19.85,19.52,19.65,3509606.0
2018-11-13 14:30:00,19.65,19.65,19.35,19.46,3625630.0,19.65,19.65,19.35,19.46,3625630.0
2018-11-13 15:00:00,19.46,19.58,19.39,19.44,2749351.0,19.46,19.58,19.39,19.44,2749351.0
2018-11-13 15:30:00,19.44,19.65,19.38,19.61,4667764.0,19.44,19.65,19.38,19.61,4667764.0
2018-11-14 09:30:00,20.18,20.2,19.75,20.04,14835892.0,20.18,20.2,19.75,20.04,14835892.0
2018-11-14 10:00:00,20.03,20.2,19.82,20.2,9358711.0,20.03,20.2,19.82,20.2,9358711.0
2018-11-14 10:30:00,20.2,20.52,20.1,20.44,10936652.0,20.2,20.52,20.1,20.44,10936652.0
2018-11-14 11:00:00,20.44,20.45,20.23,20.35,7036718.0,20.44,20.45,20.23,20.35,7036718.0
2018-11-14 11:30:00,20.36,20.56,20.31,20.55,6150301.0,20.36,20.56,20.31,20.55,6150301.0
2018-11-14 12:00:00,20.56,20.72,20.42,20.62,5626765.0,20.56,20.72,20.42,20.62,5626765.0
2018-11-14 12:30:00,20.62,20.71,20.5,20.6,4759911.0,20.62,20.71,20.5,20.6,4759911.0
2018-11-14 13:00:00,20.59,20.74,20.55,20.6,4731767.0,20.59,20.74,20.55,20.6,4731767.0
2018-11-14 13:30:00,20.6,20.63,20.15,20.26,7120637.0,20.6,20.63,20.15,20.26,7120637.0
2018-11-14 14:00:00,20.26,20.39,20.08,20.3,5682004.0,20.26,20.39,20.08,20.3,5682004.0
2018-11-14 14:30:00,20.3,20.78,20.24,20.75,6434672.0,20.3,20.78,20.24,20.75,6434672.0
2018-11-14 15:00:00,20.76,21.08,20.68,21.03,7907136.0,20.76,21.08,20.68,21.03,7907136.0
2018-11-14 15:30:00,21.03,21.11,20.68,20.82,11059717.0,21.03,21.11,20.68,20.82,11059717.0
2018-11-15 09:30:00,20.72,21.12,20.43,20.81,13682469.0,20.72,21.12,20.43,20.81,13682469.0
2018-11-15 10:00:00,20.81,21.02,20.69,20.85,6826782.0,20.81,21.02,20.69,20.85,6826782.0
2018-11-15 10:30:00,20.84,20.88,20.54,20.55,7294884.0,20.84,20.88,20.54,20.55,7294884.0
2018-11-15 11:00:00,20.55,20.7,20.42,20.61,6351934.0,20.55,20.7,20.42,20.61,6351934.0
2018-11-15 11:30:00,20.61,20.95,20.58,20.92,5393527.0,20.61,20.95,20.58,20.92,5393527.0
2018-11-15 12:00:00,20.92,21.1,20.79,21.08,5037721.0,20.92,21.1,20.79,21.08,5037721.0
2018-11-15 12:30:00,21.08,21.28,21.0,21.14,6932179.0,21.08,21.28,21.0,21.14,6932179.0
2018-11-15 13:00:00,21.14,21.34,20.97,21.33,6011223.0,21.14,21.34,20.97,21.33,6011223.0
2018-11-15 13:30:00,21.33,21.48,21.28,21.41,5582335.0,21.33,21.48,21.28,21.41,5582335.0
2018-11-15 14:00:00,21.41,21.49,21.36,21.46,4911654.0,21.41,21.49,21.36,21.46,4911654.0
2018-11-15 14:30:00,21.48,21.77,21.47,21.68,6743991.0,21.48,21.77,21.47,21.68,6743991.0
2018-11-15 15:00:00,21.68,21.71,21.4,21.41,6873676.0,21.68,21.71,21.4,21.41,6873676.0
2018-11-15 15:30:00,21.41,21.58,21.36,21.5,7262544.0,21.41,21.58,21.36,21.5,7262544.0
2018-11-16 09:30:00,19.87,20.68,19.72,20.49,25614888.0,19.87,20.68,19.72,20.49,25614888.0
2018-11-16 10:00:00,20.48,20.84,20.37,20.78,12973341.0,20.48,20.84,20.37,20.78,12973341.0
2018-11-16 10:30:00,20.78,20.97,20.68,20.75,8879598.0,20.78,20.97,20.68,20.75,8879598.0
2018-11-16 11:00:00,20.74,20.8,20.48,20.64,6065565.0,20.74,20.8,20.48,20.64,6065565.0
2018-11-16 11:30:00,20.63,20.7,20.19,20.22,5906575.0,20.63,20.7,20.19,20.22,5906575.0
2018-11-16 12:00:00,20.23,20.32,19.98,20.0,6386783.0,20.23,20.32,19.98,20.0,6386783.0
2018-11-16 12:30:00,19.99,20.51,19.94,20.38,10363575.0,19.99,20.51,19.94,20.38,10363575.0
2018-11-16 13:00:00,20.38,20.4,20.13,20.21,4898488.0,20.38,20.4,20.13,20.21,4898488.0
2018-11-16 13:30:00,20.21,20.25,20.03,20.11,4696218.0,20.21,20.25,20.03,20.11,4696218.0
2018-11-16 14:00:00,20.12,20.48,20.12,20.44,4809949.0,20.12,20.48,20.12,20.44,4809949.0
2018-11-16 14:30:00,20.44,20.51,20.34,20.46,4014222.0,20.44,20.51,20.34,20.46,4014222.0
2018-11-16 15:00:00,20.46,20.72,20.46,20.64,5128151.0,20.46,20.72,20.46,20.64,5128151.0
2018-11-16 15:30:00,20.64,20.72,20.57,20.66,7062493.0,20.64,20.72,20.57,20.66,7062493.0
2018-11-19 09:30:00,20.4,20.59,19.73,19.9,12847171.0,20.4,20.59,19.73,19.9,12847171.0
2018-11-19 10:00:00,19.9,19.91,19.37,19.53,12818018.0,19.9,19.91,19.37,19.53,12818018.0
2018-11-19 10:30:00,19.52,19.87,19.41,19.81,8229564.0,19.52,19.87,19.41,19.81,8229564.0
2018-11-19 11:00:00,19.81,19.87,19.51,19.63,6213609.0,19.81,19.87,19.51,19.63,6213609.0
2018-11-19 11:30:00,19.63,19.72,19.54,19.69,4699357.0,19.63,19.72,19.54,19.69,4699357.0
2018-11-19 12:00:00,19.69,19.9,19.6,19.85,5316454.0,19.69,19.9,19.6,19.85,5316454.0
2018-11-19 12:30:00,19.85,19.9,19.6,19.62,4699659.0,19.85,19.9,19.6,19.62,4699659.0
2018-11-19 13:00:00,19.62,19.67,19.28,19.32,5996492.0,19.62,19.67,19.28,19.32,5996492.0
2018-11-19 13:30:00,19.32,19.48,19.2,19.21,5960560.0,19.32,19.48,19.2,19.21,5960560.0
2018-11-19 14:00:00,19.21,19.34,19.09,19.28,5622875.0,19.21,19.34,19.09,19.28,5622875.0
2018-11-19 14:30:00,19.28,19.43,19.17,19.38,4370733.0,19.28,19.43,19.17,19.38,4370733.0
2018-11-19 15:00:00,19.38,19.54,19.25,19.32,5046183.0,19.38,19.54,19.25,19.32,5046183.0
2018-11-19 15:30:00,19.32,19.34,19.1,19.12,7108140.0,19.32,19.34,19.1,19.12,7108140.0
2018-11-20 09:30:00,17.4,18.49,17.18,17.98,23263591.0,17.4,18.49,17.18,17.98,23263591.0
2018-11-20 10:00:00,17.98,18.86,17.89,18.69,15436866.0,17.98,18.86,17.89,18.69,15436866.0
2018-11-20 10:30:00,18.69,19.39,18.6,19.17,13719356.0,18.69,19.39,18.6,19.17,13719356.0
2018-11-20 11:00:00,19.17,19.43,18.91,18.91,8477040.0,19.17,19.43,18.91,18.91,8477040.0
2018-11-20 11:30:00,18.91,19.58,18.91,19.51,8159259.0,18.91,19.58,18.91,19.51,8159259.0
2018-11-20 12:00:00,19.51,19.56,19.15,19.35,5323565.0,19.51,19.56,19.15,19.35,5323565.0
2018-11-20 12:30:00,19.35,19.44,19.15,19.19,3125875.0,19.35,19.44,19.15,19.19,3125875.0
2018-11-20 13:00:00,19.18,19.37,19.06,19.24,3987136.0,19.18,19.37,19.06,19.24,3987136.0
2018-11-20 13:30:00,19.24,19.38,19.14,19.16,3353189.0,19.24,19.38,19.14,19.16,3353189.0
2018-11-20 14:00:00,19.16,19.28,19.03,19.2,3784216.0,19.16,19.28,19.03,19.2,3784216.0
2018-11-20 14:30:00,19.19,19.38,19.12,19.16,3362343.0,19.19,19.38,19.12,19.16,3362343.0
2018-11-20 15:00:00,19.17,19.26,18.91,19.13,5639558.0,19.17,19.26,18.91,19.13,5639558.0
2018-11-20 15:30:00,19.13,19.27,19.07,19.21,5439718.0,19.13,19.27,19.07,19.21,5439718.0
2018-11-21 09:30:00,20.05,20.31,19.34,19.53,17096738.0,20.05,20.31,19.34,19.53,17096738.0
2018-11-21 10:00:00,19.53,19.71,19.29,19.45,9009203.0,19.53,19.71,19.29,19.45,9009203.0
2018-11-21 10:30:00,19.46,19.46,19.1,19.21,6310290.0,19.46,19.46,19.1,19.21,6310290.0
2018-11-21 11:00:00,19.21,19.34,19.13,19.15,5518514.0,19.21,19.34,19.13,19.15,5518514.0
2018-11-21 11:30:00,19.16,19.19,18.78,18.88,7051783.0,19.16,19.19,18.78,18.88,7051783.0
2018-11-21 12:00:00,18.89,18.91,18.5,18.69,7515175.0,18.89,18.91,18.5,18.69,7515175.0
2018-11-21 12:30:00,18.69,18.92,18.66,18.86,5230041.0,18.69,18.92,18.66,18.86,5230041.0
2018-11-21 13:00:00,18.86,18.9,18.68,18.74,2906503.0,18.86,18.9,18.68,18.74,2906503.0
2018-11-21 13:30:00,18.75,18.88,18.68,18.87,2617038.0,18.75,18.88,18.68,18.87,2617038.0
2018-11-21 14:00:00,18.87,18.98,18.77,18.94,2646410.0,18.87,18.98,18.77,18.94,2646410.0
2018-11-21 14:30:00,18.94,18.96,18.71,18.78,2747874.0,18.94,18.96,18.71,18.78,2747874.0
2018-11-21 15:00:00,18.78,18.86,18.75,18.77,2313222.0,18.78,18.86,18.75,18.77,2313222.0
2018-11-21 15:30:00,18.77,18.79,18.65,18.73,6224168.0,18.77,18.79,18.65,18.73,6224168.0
2018-11-23 09:30:00,18.61,19.74,18.56,19.55,16306472.0,18.61,19.74,18.56,19.55,16306472.0
2018-11-23 10:00:00,19.55,19.81,19.47,19.6,8789014.0,19.55,19.81,19.47,19.6,8789014.0
2018-11-23 10:30:00,19.61,19.83,19.58,19.64,7817595.0,19.61,19.83,19.58,19.64,7817595.0
2018-11-23 11:00:00,19.64,19.73,19.3,19.31,6489691.0,19.64,19.73,19.3,19.31,6489691.0
2018-11-23 11:30:00,19.31,19.49,19.26,19.36,4868104.0,19.31,19.49,19.26,19.36,4868104.0
2018-11-23 12:00:00,19.36,19.52,19.32,19.44,2983546.0,19.36,19.52,19.32,19.44,2983546.0
2018-11-23 12:30:00,19.44,19.47,19.32,19.38,3860209.0,19.44,19.47,19.32,19.38,3860209.0
2018-11-26 09:30:00,19.99,20.19,19.33,19.57,17896715.0,19.99,20.19,19.33,19.57,17896715.0
2018-11-26 10:00:00,19.57,19.71,19.17,19.32,9707264.0,19.57,19.71,19.17,19.32,9707264.0
2018-11-26 10:30:00,19.32,19.37,19.12,19.3,5469834.0,19.32,19.37,19.12,19.3,5469834.0
2018-11-26 11:00:00,19.31,19.54,19.18,19.46,5818530.0,19.31,19.54,19.18,19.46,5818530.0
2018-11-26 11:30:00,19.46,19.46,19.26,19.31,3620249.0,19.46,19.46,19.26,19.31,3620249.0
2018-11-26 12:00:00,19.32,19.38,19.2,19.25,2409608.0,19.32,19.38,19.2,19.25,2409608.0
2018-11-26 12:30:00,19.24,19.35,19.11,19.35,2887632.0,19.24,19.35,19.11,19.35,2887632.0
2018-11-26 13:00:00,19.35,19.56,19.32,19.47,3718838.0,19.35,19.56,19.32,19.47,3718838.0
2018-11-26 13:30:00,19.47,19.77,19.46,19.74,4922452.0,19.47,19.77,19.46,19.74,4922452.0
2018-11-26 14:00:00,19.74,19.78,19.62,19.72,4397779.0,19.74,19.78,19.62,19.72,4397779.0
2018-11-26 14:30:00,19.72,19.84,19.64,19.83,3760784.0,19.72,19.84,19.64,19.83,3760784.0
2018-11-26 15:00:00,19.83,19.94,19.8,19.86,4508768.0,19.83,19.94,19.8,19.86,4508768.0
2018-11-26 15:30:00,19.86,20.08,19.85,20.08,8559646.0,19.86,20.08,19.85,20.08,8559646.0
2018-11-27 09:30:00,19.77,20.52,19.73,20.47,19604066.0,19.77,20.52,19.73,20.47,19604066.0
2018-11-27 10:00:00,20.46,20.77,20.37,20.42,13483470.0,20.46,20.77,20.37,20.42,13483470.0
2018-11-27 10:30:00,20.41,20.66,20.29,20.64,6104533.0,20.41,20.66,20.29,20.64,6104533.0
2018-11-27 11:00:00,20.64,21.03,20.63,20.92,10092729.0,20.64,21.03,20.63,20.92,10092729.0
2018-11-27 11:30:00,20.92,21.4,20.88,21.36,10811090.0,20.92,21.4,20.88,21.36,10811090.0
2018-11-27 12:00:00,21.37,21.45,21.11,21.13,10127616.0,21.37,21.45,21.11,21.13,10127616.0
2018-11-27 12:30:00,21.12,21.24,20.88,20.93,9144046.0,21.12,21.24,20.88,20.93,9144046.0
2018-11-27 13:00:00,20.94,21.13,20.86,21.11,6727848.0,20.94,21.13,20.86,21.11,6727848.0
2018-11-27 13:30:00,21.1,21.23,21.01,21.23,5270886.0,21.1,21.23,21.01,21.23,5270886.0
2018-11-27 14:00:00,21.22,21.32,21.11,21.23,5685814.0,21.22,21.32,21.11,21.23,5685814.0
2018-11-27 14:30:00,21.23,21.27,21.05,21.06,3804807.0,21.23,21.27,21.05,21.06,3804807.0
2018-11-27 15:00:00,21.06,21.09,20.95,21.02,4646122.0,21.06,21.09,20.95,21.02,4646122.0
2018-11-27 15:30:00,21.02,21.19,20.99,21.06,6917628.0,21.02,21.19,20.99,21.06,6917628.0
2018-11-28 09:30:00,21.82,21.88,20.92,21.05,25380172.0,21.82,21.88,20.92,21.05,25380172.0
2018-11-28 10:00:00,21.05,21.19,20.46,20.5,16021175.0,21.05,21.19,20.46,20.5,16021175.0
2018-11-28 10:30:00,20.51,20.52,20.18,20.33,12462165.0,20.51,20.52,20.18,20.33,12462165.0
2018-11-28 11:00:00,20.33,20.64,20.31,20.37,8529765.0,20.33,20.64,20.31,20.37,8529765.0
2018-11-28 11:30:00,20.37,20.46,20.18,20.31,6210656.0,20.37,20.46,20.18,20.31,6210656.0
2018-11-28 12:00:00,20.32,21.09,20.31,21.01,16701950.0,20.32,21.09,20.31,21.01,16701950.0
2018-11-28 12:30:00,21.01,21.14,20.74,20.76,8874482.0,21.01,21.14,20.74,20.76,8874482.0
2018-11-28 13:00:00,20.77,20.95,20.67,20.93,6224052.0,20.77,20.95,20.67,20.93,6224052.0
2018-11-28 13:30:00,20.93,21.12,20.89,20.98,5153446.0,20.93,21.12,20.89,20.98,5153446.0
2018-11-28 14:00:00,20.99,21.09,20.85,20.89,3759290.0,20.99,21.09,20.85,20.89,3759290.0
2018-11-28 14:30:00,20.88,21.19,20.87,21.03,4613409.0,20.88,21.19,20.87,21.03,4613409.0
2018-11-28 15:00:00,21.02,21.25,20.96,21.23,4613674.0,21.02,21.25,20.96,21.23,4613674.0
2018-11-28 15:30:00,21.23,21.38,21.2,21.34,8712634.0,21.23,21.38,21.2,21.34,8712634.0
2018-11-29 09:30:00,21.19,21.55,20.95,21.14,14588608.0,21.19,21.55,20.95,21.14,14588608.0
2018-11-29 10:00:00,21.14,21.19,20.73,20.86,8721537.0,21.14,21.19,20.73,20.86,8721537.0
2018-11-29 10:30:00,20.86,21.11,20.82,20.83,6922140.0,20.86,21.11,20.82,20.83,6922140.0
2018-11-29 11:00:00,20.82,21.21,20.77,21.21,6708359.0,20.82,21.21,20.77,21.21,6708359.0
2018-11-29 11:30:00,21.21,21.43,21.12,21.35,6614283.0,21.21,21.43,21.12,21.35,6614283.0
2018-11-29 12:00:00,21.35,21.44,21.21,21.34,4319394.0,21.35,21.44,21.21,21.34,4319394.0
2018-11-29 12:30:00,21.35,21.55,21.3,21.54,4864250.0,21.35,21.55,21.3,21.54,4864250.0
2018-11-29 13:00:00,21.54,21.55,21.28,21.43,3881290.0,21.54,21.55,21.28,21.43,3881290.0
2018-11-29 13:30:00,21.42,21.5,21.33,21.49,2348716.0,21.42,21.5,21.33,21.49,2348716.0
2018-11-29 14:00:00,21.49,21.61,21.44,21.53,4984955.0,21.49,21.61,21.44,21.53,4984955.0
2018-11-29 14:30:00,21.53,21.6,21.47,21.51,3124156.0,21.53,21.6,21.47,21.51,3124156.0
2018-11-29 15:00:00,21.52,21.54,21.39,21.49,3460712.0,21.52,21.54,21.39,21.49,3460712.0
2018-11-29 15:30:00,21.49,21.5,21.39,21.42,5261032.0,21.49,21.5,21.39,21.42,5261032.0
2018-11-30 09:30:00,21.3,21.35,20.58,20.71,17781492.0,21.3,21.35,20.58,20.71,17781492.0
2018-11-30 10:00:00,20.72,20.79,20.52,20.74,11027530.0,20.72,20.79,20.52,20.74,11027530.0
2018-11-30 10:30:00,20.75,20.97,20.74,20.92,7819208.0,20.75,20.97,20.74,20.92,7819208.0
2018-11-30 11:00:00,20.92,21.2,20.91,21.02,7198809.0,20.92,21.2,20.91,21.02,7198809.0
2018-11-30 11:30:00,21.01,21.27,20.97,21.17,4889649.0,21.01,21.27,20.97,21.17,4889649.0
2018-11-30 12:00:00,21.18,21.22,21.02,21.04,3098042.0,21.18,21.22,21.02,21.04,3098042.0
2018-11-30 12:30:00,21.04,21.12,20.99,21.06,2854953.0,21.04,21.12,20.99,21.06,2854953.0
2018-11-30 13:00:00,21.05,21.06,20.9,20.99,2761736.0,21.05,21.06,20.9,20.99,2761736.0
2018-11-30 13:30:00,20.99,21.16,20.92,21.04,3477670.0,20.99,21.16,20.92,21.04,3477670.0
2018-11-30 14:00:00,21.05,21.1,20.98,21.09,2230149.0,21.05,21.1,20.98,21.09,2230149.0
2018-11-30 14:30:00,21.09,21.21,21.06,21.17,2995184.0,21.09,21.21,21.06,21.17,2995184.0
2018-11-30 15:00:00,21.17,21.28,21.13,21.23,2996111.0,21.17,21.28,21.13,21.23,2996111.0
2018-11-30 15:30:00,21.23,21.36,21.2,21.31,7124071.0,21.23,21.36,21.2,21.31,7124071.0
2018-12-03 09:30:00,22.49,23.08,22.37,22.93,26629242.0,22.49,23.08,22.37,22.93,26629242.0
2018-12-03 10:00:00,22.94,23.48,22.9,23.35,22091755.0,22.94,23.48,22.9,23.35,22091755.0
2018-12-03 10:30:00,23.35,23.41,23.05,23.08,12135797.0,23.35,23.41,23.05,23.08,12135797.0
2018-12-03 11:00:00,23.08,23.12,22.86,22.96,10523980.0,23.08,23.12,22.86,22.96,10523980.0
2018-12-03 11:30:00,22.95,23.34,22.94,23.31,9326196.0,22.95,23.34,22.94,23.31,9326196.0
2018-12-03 12:00:00,23.31,23.45,23.29,23.3,6635224.0,23.31,23.45,23.29,23.3,6635224.0
2018-12-03 12:30:00,23.29,23.4,23.24,23.38,3640131.0,23.29,23.4,23.24,23.38,3640131.0
2018-12-03 13:00:00,23.38,23.72,23.37,23.6,9802420.0,23.38,23.72,23.37,23.6,9802420.0
2018-12-03 13:30:00,23.59,23.6,23.23,23.39,6163987.0,23.59,23.6,23.23,23.39,6163987.0
2018-12-03 14:00:00,23.38,23.54,23.3,23.46,4878763.0,23.38,23.54,23.3,23.46,4878763.0
2018-12-03 14:30:00,23.46,23.6,23.43,23.56,3944422.0,23.46,23.6,23.43,23.56,3944422.0
2018-12-03 15:00:00,23.57,23.69,23.45,23.59,6485985.0,23.57,23.69,23.45,23.59,6485985.0
2018-12-03 15:30:00,23.6,23.75,23.51,23.7,9964975.0,23.6,23.75,23.51,23.7,9964975.0
2018-12-04 09:30:00,23.36,23.42,22.78,22.96,17438593.0,23.36,23.42,22.78,22.96,17438593.0
2018-12-04 10:00:00,22.96,23.18,22.71,23.09,12665606.0,22.96,23.18,22.71,23.09,12665606.0
2018-12-04 10:30:00,23.09,23.1,22.84,22.9,7326862.0,23.09,23.1,22.84,22.9,7326862.0
2018-12-04 11:00:00,22.9,22.92,22.37,22.46,10095797.0,22.9,22.92,22.37,22.46,10095797.0
2018-12-04 11:30:00,22.46,22.46,22.19,22.27,9442797.0,22.46,22.46,22.19,22.27,9442797.0
2018-12-04 12:00:00,22.27,22.32,21.78,21.81,9632521.0,22.27,22.32,21.78,21.81,9632521.0
2018-12-04 12:30:00,21.8,21.9,21.51,21.6,11906452.0,21.8,21.9,21.51,21.6,11906452.0
2018-12-04 13:00:00,21.59,21.69,21.31,21.41,7496958.0,21.59,21.69,21.31,21.41,7496958.0
2018-12-04 13:30:00,21.41,21.65,21.22,21.62,6992477.0,21.41,21.65,21.22,21.62,6992477.0
2018-12-04 14:00:00,21.63,21.91,21.5,21.52,8257530.0,21.63,21.91,21.5,21.52,8257530.0
2018-12-04 14:30:00,21.52,21.74,21.44,21.45,5255040.0,21.52,21.74,21.44,21.45,5255040.0
2018-12-04 15:00:00,21.44,21.46,21.15,21.21,6427818.0,21.44,21.46,21.15,21.21,6427818.0
2018-12-04 15:30:00,21.2,21.26,21.07,21.12,9122611.0,21.2,21.26,21.07,21.12,9122611.0
2018-12-06 09:30:00,20.22,21.41,20.06,21.04,20235333.0,20.22,21.41,20.06,21.04,20235333.0
2018-12-06 10:00:00,21.03,21.38,20.97,21.26,9794468.0,21.03,21.38,20.97,21.26,9794468.0
2018-12-06 10:30:00,21.26,21.29,20.5,20.53,10585316.0,21.26,21.29,20.5,20.53,10585316.0
2018-12-06 11:00:00,20.54,20.74,20.3,20.43,7180841.0,20.54,20.74,20.3,20.43,7180841.0
2018-12-06 11:30:00,20.42,20.86,20.38,20.84,7197651.0,20.42,20.86,20.38,20.84,7197651.0
2018-12-06 12:00:00,20.84,21.02,20.64,21.01,6962646.0,20.84,21.02,20.64,21.01,6962646.0
2018-12-06 12:30:00,21.02,21.17,20.98,21.06,6256002.0,21.02,21.17,20.98,21.06,6256002.0
2018-12-06 13:00:00,21.05,21.06,20.68,20.7,4844304.0,21.05,21.06,20.68,20.7,4844304.0
2018-12-06 13:30:00,20.69,20.89,20.57,20.86,4683737.0,20.69,20.89,20.57,20.86,4683737.0
2018-12-06 14:00:00,20.86,21.0,20.75,20.98,4480530.0,20.86,21.0,20.75,20.98,4480530.0
2018-12-06 14:30:00,20.98,20.99,20.75,20.93,3640808.0,20.98,20.99,20.75,20.93,3640808.0
2018-12-06 15:00:00,20.92,21.03,20.86,21.0,3641112.0,20.92,21.03,20.86,21.0,3641112.0
2018-12-06 15:30:00,21.01,21.3,20.99,21.3,8248577.0,21.01,21.3,20.99,21.3,8248577.0
2018-12-07 09:30:00,21.3,21.38,20.31,20.43,18953865.0,21.3,21.38,20.31,20.43,18953865.0
2018-12-07 10:00:00,20.42,20.65,20.17,20.34,9632341.0,20.42,20.65,20.17,20.34,9632341.0
2018-12-07 10:30:00,20.34,20.47,20.12,20.45,7293500.0,20.34,20.47,20.12,20.45,7293500.0
2018-12-07 11:00:00,20.46,20.5,20.18,20.24,5757463.0,20.46,20.5,20.18,20.24,5757463.0
2018-12-07 11:30:00,20.24,20.32,19.98,20.0,6190335.0,20.24,20.32,19.98,20.0,6190335.0
2018-12-07 12:00:00,20.01,20.14,19.86,19.99,6338635.0,20.01,20.14,19.86,19.99,6338635.0
2018-12-07 12:30:00,19.99,20.11,19.78,20.06,5936996.0,19.99,20.11,19.78,20.06,5936996.0
2018-12-07 13:00:00,20.07,20.19,19.93,20.02,4997778.0,20.07,20.19,19.93,20.02,4997778.0
2018-12-07 13:30:00,20.01,20.05,19.65,19.66,5732061.0,20.01,20.05,19.65,19.66,5732061.0
2018-12-07 14:00:00,19.65,19.83,19.54,19.64,6182357.0,19.65,19.83,19.54,19.64,6182357.0
2018-12-07 14:30:00,19.65,19.68,19.2,19.26,7244022.0,19.65,19.68,19.2,19.26,7244022.0
2018-12-07 15:00:00,19.26,19.58,19.17,19.57,7164149.0,19.26,19.58,19.17,19.57,7164149.0
2018-12-07 15:30:00,19.57,19.75,19.39,19.46,9823333.0,19.57,19.75,19.39,19.46,9823333.0
2018-12-10 09:30:00,19.35,20.13,19.27,19.7,16521224.0,19.35,20.13,19.27,19.7,16521224.0
2018-12-10 10:00:00,19.7,20.11,19.62,19.78,9349598.0,19.7,20.11,19.62,19.78,9349598.0
2018-12-10 10:30:00,19.78,19.92,19.58,19.65,6544067.0,19.78,19.92,19.58,19.65,6544067.0
2018-12-10 11:00:00,19.64,19.65,19.33,19.65,6625242.0,19.64,19.65,19.33,19.65,6625242.0
2018-12-10 11:30:00,19.66,19.87,19.61,19.68,5373001.0,19.66,19.87,19.61,19.68,5373001.0
2018-12-10 12:00:00,19.68,19.77,19.58,19.63,3031082.0,19.68,19.77,19.58,19.63,3031082.0
2018-12-10 12:30:00,19.62,19.97,19.62,19.84,4389453.0,19.62,19.97,19.62,19.84,4389453.0
2018-12-10 13:00:00,19.84,19.93,19.67,19.69,3051143.0,19.84,19.93,19.67,19.69,3051143.0
2018-12-10 13:30:00,19.69,19.92,19.68,19.86,3108689.0,19.69,19.92,19.68,19.86,3108689.0
2018-12-10 14:00:00,19.86,19.99,19.75,19.81,3254525.0,19.86,19.99,19.75,19.81,3254525.0
2018-12-10 14:30:00,19.82,19.96,19.78,19.79,3261762.0,19.82,19.96,19.78,19.79,3261762.0
2018-12-10 15:00:00,19.79,19.89,19.75,19.81,2780511.0,19.79,19.89,19.75,19.81,2780511.0
2018-12-10 15:30:00,19.81,20.03,19.8,19.98,6244909.0,19.81,20.03,19.8,19.98,6244909.0
2018-12-11 09:30:00,20.71,21.14,20.14,20.32,20496966.0,20.71,21.14,20.14,20.32,20496966.0
2018-12-11 10:00:00,20.32,20.55,20.31,20.54,7796740.0,20.32,20.55,20.31,20.54,7796740.0
2018-12-11 10:30:00,20.53,20.71,20.48,20.54,6397142.0,20.53,20.71,20.48,20.54,6397142.0
2018-12-11 11:00:00,20.54,20.55,20.21,20.24,5602063.0,20.54,20.55,20.21,20.24,5602063.0
2018-12-11 11:30:00,20.24,20.31,20.09,20.24,5064983.0,20.24,20.31,20.09,20.24,5064983.0
2018-12-11 12:00:00,20.24,20.25,20.03,20.16,4743526.0,20.24,20.25,20.03,20.16,4743526.0
2018-12-11 12:30:00,20.16,20.33,20.1,20.26,3570047.0,20.16,20.33,20.1,20.26,3570047.0
2018-12-11 13:00:00,20.26,20.33,20.16,20.22,3406144.0,20.26,20.33,20.16,20.22,3406144.0
2018-12-11 13:30:00,20.22,20.25,19.79,19.88,5486768.0,20.22,20.25,19.79,19.88,5486768.0
2018-12-11 14:00:00,19.88,20.04,19.69,20.03,6943536.0,19.88,20.04,19.69,20.03,6943536.0
2018-12-11 14:30:00,20.03,20.16,19.97,20.07,4056420.0,20.03,20.16,19.97,20.07,4056420.0
2018-12-11 15:00:00,20.08,20.15,19.91,20.04,4985870.0,20.08,20.15,19.91,20.04,4985870.0
2018-12-11 15:30:00,20.04,20.19,19.96,19.99,5002589.0,20.04,20.19,19.96,19.99,5002589.0
2018-12-12 09:30:00,20.32,20.52,19.71,20.25,17560283.0,20.32,20.52,19.71,20.25,17560283.0
2018-12-12 10:00:00,20.25,20.52,20.24,20.27,11034657.0,20.25,20.52,20.24,20.27,11034657.0
2018-12-12 10:30:00,20.27,20.44,20.26,20.35,6467742.0,20.27,20.44,20.26,20.35,6467742.0
2018-12-12 11:00:00,20.35,21.0,20.32,20.87,12237536.0,20.35,21.0,20.32,20.87,12237536.0
2018-12-12 11:30:00,20.87,20.94,20.76,20.83,6257043.0,20.87,20.94,20.76,20.83,6257043.0
2018-12-12 12:00:00,20.83,20.9,20.58,20.78,6056068.0,20.83,20.9,20.58,20.78,6056068.0
2018-12-12 12:30:00,20.78,20.94,20.73,20.89,6598849.0,20.78,20.94,20.73,20.89,6598849.0
2018-12-12 13:00:00,20.9,21.02,20.84,20.93,4790151.0,20.9,21.02,20.84,20.93,4790151.0
2018-12-12 13:30:00,20.93,20.96,20.78,20.82,3722719.0,20.93,20.96,20.78,20.82,3722719.0
2018-12-12 14:00:00,20.82,20.86,20.57,20.64,6269898.0,20.82,20.86,20.57,20.64,6269898.0
2018-12-12 14:30:00,20.63,20.71,20.46,20.65,5252908.0,20.63,20.71,20.46,20.65,5252908.0
2018-12-12 15:00:00,20.66,20.76,20.53,20.55,4046036.0,20.66,20.76,20.53,20.55,4046036.0
2018-12-12 15:30:00,20.56,20.7,20.47,20.49,5616753.0,20.56,20.7,20.47,20.49,5616753.0
2018-12-13 09:30:00,20.63,20.87,20.17,20.36,18681719.0,20.63,20.87,20.17,20.36,18681719.0
2018-12-13 10:00:00,20.36,20.57,20.14,20.21,11735860.0,20.36,20.57,20.14,20.21,11735860.0
2018-12-13 10:30:00,20.21,20.22,19.94,20.12,10449014.0,20.21,20.22,19.94,20.12,10449014.0
2018-12-13 11:00:00,20.13,20.17,19.95,20.04,5174859.0,20.13,20.17,19.95,20.04,5174859.0
2018-12-13 11:30:00,20.03,20.22,19.97,19.98,5199489.0,20.03,20.22,19.97,19.98,5199489.0
2018-12-13 12:00:00,19.98,20.04,19.76,19.84,5818150.0,19.98,20.04,19.76,19.84,5818150.0
2018-12-13 12:30:00,19.84,19.97,19.79,19.94,4444165.0,19.84,19.97,19.79,19.94,4444165.0
2018-12-13 13:00:00,19.95,20.06,19.89,20.01,3850510.0,19.95,20.06,19.89,20.01,3850510.0
2018-12-13 13:30:00,20.01,20.16,20.0,20.05,4022468.0,20.01,20.16,20.0,20.05,4022468.0
2018-12-13 14:00:00,20.05,20.09,19.95,20.05,2933654.0,20.05,20.09,19.95,20.05,2933654.0
2018-12-13 14:30:00,20.05,20.09,19.95,20.06,2508153.0,20.05,20.09,19.95,20.06,2508153.0
2018-12-13 15:00:00,20.06,20.07,19.91,19.92,3234795.0,20.06,20.07,19.91,19.92,3234795.0
2018-12-13 15:30:00,19.91,19.96,19.82,19.86,7017902.0,19.91,19.96,19.82,19.86,7017902.0
2018-12-14 09:30:00,19.57,20.5,19.52,20.34,19586252.0,19.57,20.5,19.52,20.34,19586252.0
2018-12-14 10:00:00,20.34,20.7,20.33,20.49,11442572.0,20.34,20.7,20.33,20.49,11442572.0
2018-12-14 10:30:00,20.49,20.66,20.37,20.55,7139950.0,20.49,20.66,20.37,20.55,7139950.0
2018-12-14 11:00:00,20.56,20.57,20.34,20.34,5426823.0,20.56,20.57,20.34,20.34,5426823.0
2018-12-14 11:30:00,20.35,20.48,20.11,20.16,4307519.0,20.35,20.48,20.11,20.16,4307519.0
2018-12-14 12:00:00,20.16,20.33,20.15,20.29,3962283.0,20.16,20.33,20.15,20.29,3962283.0
2018-12-14 12:30:00,20.28,20.33,20.14,20.17,3336962.0,20.28,20.33,20.14,20.17,3336962.0
2018-12-14 13:00:00,20.16,20.25,20.09,20.2,2783587.0,20.16,20.25,20.09,20.2,2783587.0
2018-12-14 13:30:00,20.2,20.2,19.99,20.03,3569341.0,20.2,20.2,19.99,20.03,3569341.0
2018-12-14 14:00:00,20.02,20.13,20.01,20.08,2978294.0,20.02,20.13,20.01,20.08,2978294.0
2018-12-14 14:30:00,20.08,20.11,19.84,19.96,4766084.0,20.08,20.11,19.84,19.96,4766084.0
2018-12-14 15:00:00,19.96,20.02,19.86,19.92,4187292.0,19.96,20.02,19.86,19.92,4187292.0
2018-12-14 15:30:00,19.93,19.96,19.78,19.89,6950360.0,19.93,19.96,19.78,19.89,6950360.0
2018-12-17 09:30:00,20.01,20.03,19.01,19.22,16831119.0,20.01,20.03,19.01,19.22,16831119.0
2018-12-17 10:00:00,19.22,19.55,19.14,19.5,11401279.0,19.22,19.55,19.14,19.5,11401279.0
2018-12-17 10:30:00,19.49,19.67,19.29,19.6,7959774.0,19.49,19.67,19.29,19.6,7959774.0
2018-12-17 11:00:00,19.59,19.84,19.59,19.66,8001615.0,19.59,19.84,19.59,19.66,8001615.0
2018-12-17 11:30:00,19.66,19.82,19.54,19.8,5054937.0,19.66,19.82,19.54,19.8,5054937.0
2018-12-17 12:00:00,19.8,19.94,19.67,19.72,6181433.0,19.8,19.94,19.67,19.72,6181433.0
2018-12-17 12:30:00,19.72,19.72,19.37,19.4,5818675.0,19.72,19.72,19.37,19.4,5818675.0
2018-12-17 13:00:00,19.4,19.41,19.12,19.22,6516751.0,19.4,19.41,19.12,19.22,6516751.0
2018-12-17 13:30:00,19.22,19.28,18.98,19.05,7748192.0,19.22,19.28,18.98,19.05,7748192.0
2018-12-17 14:00:00,19.05,19.07,18.84,18.85,6979681.0,19.05,19.07,18.84,18.85,6979681.0
2018-12-17 14:30:00,18.85,19.02,18.8,18.86,6211668.0,18.85,19.02,18.8,18.86,6211668.0
2018-12-17 15:00:00,18.86,18.87,18.64,18.7,7064238.0,18.86,18.87,18.64,18.7,7064238.0
2018-12-17 15:30:00,18.7,18.83,18.63,18.83,11232713.0,18.7,18.83,18.63,18.83,11232713.0
2018-12-18 09:30:00,19.17,19.75,18.88,19.69,21568359.0,19.17,19.75,18.88,19.69,21568359.0
2018-12-18 10:00:00,19.69,19.74,19.43,19.62,11044857.0,19.69,19.74,19.43,19.62,11044857.0
2018-12-18 10:30:00,19.63,19.77,19.54,19.72,8342851.0,19.63,19.77,19.54,19.72,8342851.0
2018-12-18 11:00:00,19.73,19.82,19.44,19.5,7558597.0,19.73,19.82,19.44,19.5,7558597.0
2018-12-18 11:30:00,19.5,19.58,19.27,19.38,6381422.0,19.5,19.58,19.27,19.38,6381422.0
2018-12-18 12:00:00,19.38,19.67,19.37,19.67,5063947.0,19.38,19.67,19.37,19.67,5063947.0
2018-12-18 12:30:00,19.68,19.82,19.59,19.8,4937509.0,19.68,19.82,19.59,19.8,4937509.0
2018-12-18 13:00:00,19.8,19.84,19.64,19.66,4897873.0,19.8,19.84,19.64,19.66,4897873.0
2018-12-18 13:30:00,19.67,19.68,19.49,19.56,4291621.0,19.67,19.68,19.49,19.56,4291621.0
2018-12-18 14:00:00,19.56,19.67,19.53,19.6,2843466.0,19.56,19.67,19.53,19.6,2843466.0
2018-12-18 14:30:00,19.6,19.61,19.29,19.3,5128809.0,19.6,19.61,19.29,19.3,5128809.0
2018-12-18 15:00:00,19.29,19.45,19.23,19.38,5769272.0,19.29,19.45,19.23,19.38,5769272.0
2018-12-18 15:30:00,19.39,19.57,19.38,19.51,7584849.0,19.39,19.57,19.38,19.51,7584849.0
2018-12-19 09:30:00,19.41,19.72,19.09,19.35,15888760.0,19.41,19.72,19.09,19.35,15888760.0
2018-12-19 10:00:00,19.35,19.58,19.33,19.42,8342267.0,19.35,19.58,19.33,19.42,8342267.0
2018-12-19 10:30:00,19.43,19.48,19.14,19.24,6105294.0,19.43,19.48,19.14,19.24,6105294.0
2018-12-19 11:00:00,19.25,19.25,18.88,18.94,7145947.0,19.25,19.25,18.88,18.94,7145947.0
2018-12-19 11:30:00,18.94,19.07,18.79,18.99,6803614.0,18.94,19.07,18.79,18.99,6803614.0
2018-12-19 12:00:00,18.99,19.05,18.88,18.98,3497252.0,18.99,19.05,18.88,18.98,3497252.0
2018-12-19 12:30:00,18.98,19.05,18.9,18.99,2883876.0,18.98,19.05,18.9,18.99,2883876.0
2018-12-19 13:00:00,18.99,19.27,18.95,19.16,5466725.0,18.99,19.27,18.95,19.16,5466725.0
2018-12-19 13:30:00,19.16,19.3,19.12,19.26,4818705.0,19.16,19.3,19.12,19.26,4818705.0
2018-12-19 14:00:00,19.26,19.28,18.71,19.06,11352162.0,19.26,19.28,18.71,19.06,11352162.0
2018-12-19 14:30:00,19.06,19.18,18.48,18.59,10146250.0,19.06,19.18,18.48,18.59,10146250.0
2018-12-19 15:00:00,18.59,18.61,18.09,18.21,16523775.0,18.59,18.61,18.09,18.21,16523775.0
2018-12-19 15:30:00,18.21,18.31,18.0,18.17,14327660.0,18.21,18.31,18.0,18.17,14327660.0
2018-12-20 09:30:00,18.11,18.86,18.1,18.5,19407974.0,18.11,18.86,18.1,18.5,19407974.0
2018-12-20 10:00:00,18.5,18.66,18.4,18.6,8696506.0,18.5,18.66,18.4,18.6,8696506.0
2018-12-20 10:30:00,18.59,18.78,18.47,18.53,7941207.0,18.59,18.78,18.47,18.53,7941207.0
2018-12-20 11:00:00,18.53,18.53,17.96,18.05,9211760.0,18.53,18.53,17.96,18.05,9211760.0
2018-12-20 11:30:00,18.05,18.1,17.56,17.68,10885808.0,18.05,18.1,17.56,17.68,10885808.0
2018-12-20 12:00:00,17.69,17.79,17.34,17.68,10550680.0,17.69,17.79,17.34,17.68,10550680.0
2018-12-20 12:30:00,17.68,17.77,17.59,17.7,5387360.0,17.68,17.77,17.59,17.7,5387360.0
2018-12-20 13:00:00,17.7,17.72,17.46,17.62,4634266.0,17.7,17.72,17.46,17.62,4634266.0
2018-12-20 13:30:00,17.61,17.72,17.54,17.66,3750816.0,17.61,17.72,17.54,17.66,3750816.0
2018-12-20 14:00:00,17.67,17.81,17.37,17.8,6484045.0,17.67,17.81,17.37,17.8,6484045.0
2018-12-20 14:30:00,17.8,18.11,17.74,18.01,8697593.0,17.8,18.11,17.74,18.01,8697593.0
2018-12-20 15:00:00,18.0,18.13,17.87,18.01,6195836.0,18.0,18.13,17.87,18.01,6195836.0
2018-12-20 15:30:00,18.01,18.17,17.84,17.95,10872400.0,18.01,18.17,17.84,17.95,10872400.0
2018-12-21 09:30:00,18.17,18.34,17.65,17.8,14575028.0,18.17,18.34,17.65,17.8,14575028.0
2018-12-21 10:00:00,17.79,18.06,17.54,17.87,11957071.0,17.79,18.06,17.54,17.87,11957071.0
2018-12-21 10:30:00,17.88,17.93,17.67,17.89,6650980.0,17.88,17.93,17.67,17.89,6650980.0
2018-12-21 11:00:00,17.9,17.91,17.54,17.63,6768823.0,17.9,17.91,17.54,17.63,6768823.0
2018-12-21 11:30:00,17.63,17.7,17.43,17.46,5963297.0,17.63,17.7,17.43,17.46,5963297.0
2018-12-21 12:00:00,17.47,17.48,17.22,17.29,6915958.0,17.47,17.48,17.22,17.29,6915958.0
2018-12-21 12:30:00,17.29,17.52,17.17,17.32,6050627.0,17.29,17.52,17.17,17.32,6050627.0
2018-12-21 13:00:00,17.32,17.39,17.21,17.31,4028232.0,17.32,17.39,17.21,17.31,4028232.0
2018-12-21 13:30:00,17.32,17.51,17.29,17.36,3625177.0,17.32,17.51,17.29,17.36,3625177.0
2018-12-21 14:00:00,17.36,17.36,17.15,17.22,4165785.0,17.36,17.36,17.15,17.22,4165785.0
2018-12-21 14:30:00,17.21,17.25,16.98,17.17,6154175.0,17.21,17.25,16.98,17.17,6154175.0
2018-12-21 15:00:00,17.16,17.18,16.84,16.87,6703471.0,17.16,17.18,16.84,16.87,6703471.0
2018-12-21 15:30:00,16.87,16.97,16.76,16.91,11593269.0,16.87,16.97,16.76,16.91,11593269.0
2018-12-24 09:30:00,16.54,17.22,16.37,16.81,17332919.0,16.54,17.22,16.37,16.81,17332919.0
2018-12-24 10:00:00,16.82,16.93,16.5,16.6,11652771.0,16.82,16.93,16.5,16.6,11652771.0
2018-12-24 10:30:00,16.6,16.96,16.55,16.82,9064260.0,16.6,16.96,16.55,16.82,9064260.0
2018-12-24 11:00:00,16.82,16.93,16.75,16.84,5371808.0,16.82,16.93,16.75,16.84,5371808.0
2018-12-24 11:30:00,16.83,16.95,16.74,16.82,4983758.0,16.83,16.95,16.74,16.82,4983758.0
2018-12-24 12:00:00,16.82,16.93,16.74,16.9,4642683.0,16.82,16.93,16.74,16.9,4642683.0
2018-12-24 12:30:00,16.9,16.93,16.64,16.65,5990653.0,16.9,16.93,16.64,16.65,5990653.0
2018-12-26 09:30:00,16.89,17.09,16.22,16.3,16345547.0,16.89,17.09,16.22,16.3,16345547.0
2018-12-26 10:00:00,16.29,16.46,16.08,16.24,10426447.0,16.29,16.46,16.08,16.24,10426447.0
2018-12-26 10:30:00,16.23,16.27,16.03,16.07,7776693.0,16.23,16.27,16.03,16.07,7776693.0
2018-12-26 11:00:00,16.07,16.43,16.06,16.42,6486521.0,16.07,16.43,16.06,16.42,6486521.0
2018-12-26 11:30:00,16.42,16.66,16.33,16.66,7665890.0,16.42,16.66,16.33,16.66,7665890.0
2018-12-26 12:00:00,16.66,16.9,16.62,16.69,8867154.0,16.66,16.9,16.62,16.69,8867154.0
2018-12-26 12:30:00,16.69,16.95,16.64,16.88,6693808.0,16.69,16.95,16.64,16.88,6693808.0
2018-12-26 13:00:00,16.88,16.91,16.72,16.87,4374764.0,16.88,16.91,16.72,16.87,4374764.0
2018-12-26 13:30:00,16.86,17.15,16.82,17.12,6222088.0,16.86,17.15,16.82,17.12,6222088.0
2018-12-26 14:00:00,17.13,17.21,17.01,17.18,6041587.0,17.13,17.21,17.01,17.18,6041587.0
2018-12-26 14:30:00,17.18,17.31,17.14,17.29,4801084.0,17.18,17.31,17.14,17.29,4801084.0
2018-12-26 15:00:00,17.29,17.55,17.25,17.53,6469108.0,17.29,17.55,17.25,17.53,6469108.0
2018-12-26 15:30:00,17.53,17.91,17.52,17.89,11917047.0,17.53,17.91,17.52,17.89,11917047.0
2018-12-27 09:30:00,17.43,17.74,17.24,17.44,12855119.0,17.43,17.74,17.24,17.44,12855119.0
2018-12-27 10:00:00,17.43,17.64,17.23,17.31,9724987.0,17.43,17.64,17.23,17.31,9724987.0
2018-12-27 10:30:00,17.31,17.37,17.03,17.07,8016134.0,17.31,17.37,17.03,17.07,8016134.0
2018-12-27 11:00:00,17.06,17.2,16.94,17.16,8295658.0,17.06,17.2,16.94,17.16,8295658.0
2018-12-27 11:30:00,17.17,17.2,16.89,16.98,7375584.0,17.17,17.2,16.89,16.98,7375584.0
2018-12-27 12:00:00,16.98,16.99,16.69,16.75,6553460.0,16.98,16.99,16.69,16.75,6553460.0
2018-12-27 12:30:00,16.75,16.84,16.62,16.78,5159422.0,16.75,16.84,16.62,16.78,5159422.0
2018-12-27 13:00:00,16.77,16.81,16.63,16.64,3456258.0,16.77,16.81,16.63,16.64,3456258.0
2018-12-27 13:30:00,16.64,16.76,16.44,16.54,5996181.0,16.64,16.76,16.44,16.54,5996181.0
2018-12-27 14:00:00,16.55,16.64,16.45,16.59,4205117.0,16.55,16.64,16.45,16.59,4205117.0
2018-12-27 14:30:00,16.59,16.91,16.54,16.91,7753919.0,16.59,16.91,16.54,16.91,7753919.0
2018-12-27 15:00:00,16.91,17.26,16.77,17.23,10226718.0,16.91,17.26,16.77,17.23,10226718.0
2018-12-27 15:30:00,17.24,17.51,17.08,17.49,15929068.0,17.24,17.51,17.08,17.49,15929068.0
2018-12-28 09:30:00,17.53,18.07,17.13,17.9,19404854.0,17.53,18.07,17.13,17.9,19404854.0
2018-12-28 10:00:00,17.89,17.93,17.47,17.51,10751250.0,17.89,17.93,17.47,17.51,10751250.0
2018-12-28 10:30:00,17.51,17.97,17.47,17.78,9652826.0,17.51,17.97,17.47,17.78,9652826.0
2018-12-28 11:00:00,17.79,17.82,17.59,17.72,6939462.0,17.79,17.82,17.59,17.72,6939462.0
2018-12-28 11:30:00,17.71,17.87,17.58,17.71,6280652.0,17.71,17.87,17.58,17.71,6280652.0
2018-12-28 12:00:00,17.71,17.87,17.69,17.77,4992952.0,17.71,17.87,17.69,17.77,4992952.0
2018-12-28 12:30:00,17.77,17.93,17.73,17.75,4918005.0,17.77,17.93,17.73,17.75,4918005.0
2018-12-28 13:00:00,17.76,17.9,17.73,17.79,3687389.0,17.76,17.9,17.73,17.79,3687389.0
2018-12-28 13:30:00,17.8,17.85,17.64,17.83,3794662.0,17.8,17.85,17.64,17.83,3794662.0
2018-12-28 14:00:00,17.83,18.17,17.82,18.06,8970057.0,17.83,18.17,17.82,18.06,8970057.0
2018-12-28 14:30:00,18.06,18.26,18.01,18.26,6997805.0,18.06,18.26,18.01,18.26,6997805.0
2018-12-28 15:00:00,18.25,18.31,17.83,17.91,9962539.0,18.25,18.31,17.83,17.91,9962539.0
2018-12-28 15:30:00,17.91,17.95,17.77,17.83,9088693.0,17.91,17.95,17.77,17.83,9088693.0
2018-12-31 09:30:00,18.15,18.48,17.91,18.34,15378202.0,18.15,18.48,17.91,18.34,15378202.0
2018-12-31 10:00:00,18.35,18.42,18.03,18.12,8552435.0,18.35,18.42,18.03,18.12,8552435.0
2018-12-31 10:30:00,18.12,18.13,17.86,17.92,7026516.0,18.12,18.13,17.86,17.92,7026516.0
2018-12-31 11:00:00,17.92,18.07,17.85,18.06,6161933.0,17.92,18.07,17.85,18.06,6161933.0
2018-12-31 11:30:00,18.05,18.16,17.93,18.1,5970945.0,18.05,18.16,17.93,18.1,5970945.0
2018-12-31 12:00:00,18.11,18.28,18.05,18.21,4236796.0,18.11,18.28,18.05,18.21,4236796.0
2018-12-31 12:30:00,18.2,18.36,18.16,18.29,4099577.0,18.2,18.36,18.16,18.29,4099577.0
2018-12-31 13:00:00,18.3,18.51,18.29,18.5,4488053.0,18.3,18.51,18.29,18.5,4488053.0
2018-12-31 13:30:00,18.51,18.52,18.21,18.27,5473111.0,18.51,18.52,18.21,18.27,5473111.0
2018-12-31 14:00:00,18.27,18.43,18.22,18.29,4495253.0,18.27,18.43,18.22,18.29,4495253.0
2018-12-31 14:30:00,18.28,18.44,18.24,18.37,3812677.0,18.28,18.44,18.24,18.37,3812677.0
2018-12-31 15:00:00,18.37,18.48,18.36,18.42,4064376.0,18.37,18.48,18.36,18.42,4064376.0
2018-12-31 15:30:00,18.42,18.49,18.35,18.46,7252092.0,18.42,18.49,18.35,18.46,7252092.0
2019-01-02 09:30:00,18.04,18.33,17.98,18.22,12500444.0,18.04,18.33,17.98,18.22,12500444.0
2019-01-02 10:00:00,18.21,18.48,18.08,18.4,8442884.0,18.21,18.48,18.08,18.4,8442884.0
2019-01-02 10:30:00,18.41,18.89,18.31,18.83,9625138.0,18.41,18.89,18.31,18.83,9625138.0
2019-01-02 11:00:00,18.83,18.93,18.65,18.68,6987729.0,18.83,18.93,18.65,18.68,6987729.0
2019-01-02 11:30:00,18.69,18.76,18.56,18.6,5944250.0,18.69,18.76,18.56,18.6,5944250.0
2019-01-02 12:00:00,18.6,18.68,18.47,18.56,4904909.0,18.6,18.68,18.47,18.56,4904909.0
2019-01-02 12:30:00,18.55,18.8,18.54,18.76,4055499.0,18.55,18.8,18.54,18.76,4055499.0
2019-01-02 13:00:00,18.76,18.94,18.76,18.89,4532939.0,18.76,18.94,18.76,18.89,4532939.0
2019-01-02 13:30:00,18.89,18.97,18.8,18.95,4216545.0,18.89,18.97,18.8,18.95,4216545.0
2019-01-02 14:00:00,18.94,18.97,18.74,18.91,4773050.0,18.94,18.97,18.74,18.91,4773050.0
2019-01-02 14:30:00,18.91,19.0,18.84,18.86,4138097.0,18.91,19.0,18.84,18.86,4138097.0
2019-01-02 15:00:00,18.87,18.89,18.67,18.7,5303500.0,18.87,18.89,18.67,18.7,5303500.0
2019-01-02 15:30:00,18.7,18.85,18.64,18.83,6408264.0,18.7,18.85,18.64,18.83,6408264.0
2019-01-03 09:30:00,18.42,18.68,17.36,17.58,22396759.0,18.42,18.68,17.36,17.58,22396759.0
2019-01-03 10:00:00,17.57,17.58,17.35,17.49,14394605.0,17.57,17.58,17.35,17.49,14394605.0
2019-01-03 10:30:00,17.49,17.54,17.15,17.5,12428921.0,17.49,17.54,17.15,17.5,12428921.0
2019-01-03 11:00:00,17.5,17.72,17.44,17.52,9672745.0,17.5,17.72,17.44,17.52,9672745.0
2019-01-03 11:30:00,17.52,17.7,17.39,17.41,7764399.0,17.52,17.7,17.39,17.41,7764399.0
2019-01-03 12:00:00,17.41,17.45,17.2,17.25,7546322.0,17.41,17.45,17.2,17.25,7546322.0
2019-01-03 12:30:00,17.26,17.39,17.21,17.35,4243858.0,17.26,17.39,17.21,17.35,4243858.0
2019-01-03 13:00:00,17.35,17.35,17.09,17.17,5772117.0,17.35,17.35,17.09,17.17,5772117.0
2019-01-03 13:30:00,17.16,17.25,17.04,17.08,4747566.0,17.16,17.25,17.04,17.08,4747566.0
2019-01-03 14:00:00,17.08,17.24,17.05,17.24,4083689.0,17.08,17.24,17.05,17.24,4083689.0
2019-01-03 14:30:00,17.24,17.29,17.03,17.09,5645691.0,17.24,17.29,17.03,17.09,5645691.0
2019-01-03 15:00:00,17.09,17.16,16.94,17.12,6431563.0,17.09,17.16,16.94,17.12,6431563.0
2019-01-03 15:30:00,17.11,17.19,17.04,17.05,7403617.0,17.11,17.19,17.04,17.05,7403617.0
2019-01-04 09:30:00,17.56,17.99,17.43,17.99,17379657.0,17.56,17.99,17.43,17.99,17379657.0
2019-01-04 10:00:00,17.99,18.25,17.95,18.23,13824032.0,17.99,18.25,17.95,18.23,13824032.0
2019-01-04 10:30:00,18.23,18.35,18.11,18.35,8408049.0,18.23,18.35,18.11,18.35,8408049.0
2019-01-04 11:00:00,18.34,18.57,18.29,18.39,10346267.0,18.34,18.57,18.29,18.39,10346267.0
2019-01-04 11:30:00,18.4,18.66,18.33,18.59,6794249.0,18.4,18.66,18.33,18.59,6794249.0
2019-01-04 12:00:00,18.59,18.78,18.54,18.7,7166243.0,18.59,18.78,18.54,18.7,7166243.0
2019-01-04 12:30:00,18.69,18.83,18.62,18.77,4803161.0,18.69,18.83,18.62,18.77,4803161.0
2019-01-04 13:00:00,18.77,18.97,18.77,18.94,5240813.0,18.77,18.97,18.77,18.94,5240813.0
2019-01-04 13:30:00,18.95,19.07,18.73,18.84,7847622.0,18.95,19.07,18.73,18.84,7847622.0
2019-01-04 14:00:00,18.84,19.03,18.75,18.99,5840239.0,18.84,19.03,18.75,18.99,5840239.0
2019-01-04 14:30:00,19.0,19.07,18.87,18.9,5221810.0,19.0,19.07,18.87,18.9,5221810.0
2019-01-04 15:00:00,18.89,19.03,18.87,18.89,4823194.0,18.89,19.03,18.87,18.89,4823194.0
2019-01-04 15:30:00,18.89,19.0,18.84,19.0,8342750.0,18.89,19.0,18.84,19.0,8342750.0
2019-01-07 09:30:00,19.44,19.7,19.0,19.64,19706153.0,19.44,19.7,19.0,19.64,19706153.0
2019-01-07 10:00:00,19.63,19.85,19.55,19.75,9924184.0,19.63,19.85,19.55,19.75,9924184.0
2019-01-07 10:30:00,19.75,20.14,19.73,20.08,9086454.0,19.75,20.14,19.73,20.08,9086454.0
2019-01-07 11:00:00,20.09,20.36,20.06,20.17,10241032.0,20.09,20.36,20.06,20.17,10241032.0
2019-01-07 11:30:00,20.17,20.45,20.08,20.33,9073273.0,20.17,20.45,20.08,20.33,9073273.0
2019-01-07 12:00:00,20.33,20.37,20.18,20.29,4851359.0,20.33,20.37,20.18,20.29,4851359.0
2019-01-07 12:30:00,20.29,20.42,20.23,20.32,4575793.0,20.29,20.42,20.23,20.32,4575793.0
2019-01-07 13:00:00,20.32,20.58,20.32,20.47,5702487.0,20.32,20.58,20.32,20.47,5702487.0
2019-01-07 13:30:00,20.47,20.53,20.33,20.37,4498856.0,20.47,20.53,20.33,20.37,4498856.0
2019-01-07 14:00:00,20.37,20.63,20.35,20.48,4932281.0,20.37,20.63,20.35,20.48,4932281.0
2019-01-07 14:30:00,20.48,20.56,20.41,20.47,4824021.0,20.48,20.56,20.41,20.47,4824021.0
2019-01-07 15:00:00,20.47,20.68,20.46,20.63,5626760.0,20.47,20.68,20.46,20.63,5626760.0
2019-01-07 15:30:00,20.63,20.63,20.48,20.58,8187331.0,20.63,20.63,20.48,20.58,8187331.0
2019-01-08 09:30:00,21.19,21.2,20.27,20.34,23954060.0,21.19,21.2,20.27,20.34,23954060.0
2019-01-08 10:00:00,20.33,20.46,19.91,20.06,15393512.0,20.33,20.46,19.91,20.06,15393512.0
2019-01-08 10:30:00,20.06,20.13,19.68,19.76,11586056.0,20.06,20.13,19.68,19.76,11586056.0
2019-01-08 11:00:00,19.76,20.15,19.72,19.88,11017471.0,19.76,20.15,19.72,19.88,11017471.0
2019-01-08 11:30:00,19.88,19.99,19.79,19.99,5322769.0,19.88,19.99,19.79,19.99,5322769.0
2019-01-08 12:00:00,19.98,20.39,19.97,20.27,7515128.0,19.98,20.39,19.97,20.27,7515128.0
2019-01-08 12:30:00,20.26,20.45,20.25,20.33,5647860.0,20.26,20.45,20.25,20.33,5647860.0
2019-01-08 13:00:00,20.32,20.49,20.25,20.46,4389406.0,20.32,20.49,20.25,20.46,4389406.0
2019-01-08 13:30:00,20.46,20.66,20.43,20.59,5882357.0,20.46,20.66,20.43,20.59,5882357.0
2019-01-08 14:00:00,20.59,20.68,20.54,20.6,4281996.0,20.59,20.68,20.54,20.6,4281996.0
2019-01-08 14:30:00,20.59,20.68,20.57,20.59,4266321.0,20.59,20.68,20.57,20.59,4266321.0
2019-01-08 15:00:00,20.58,20.73,20.48,20.73,4742077.0,20.58,20.73,20.48,20.73,4742077.0
2019-01-08 15:30:00,20.73,20.78,20.66,20.75,7456642.0,20.73,20.78,20.66,20.75,7456642.0
2019-01-09 09:30:00,20.89,21.44,20.54,21.32,19532692.0,20.89,21.44,20.54,21.32,19532692.0
2019-01-09 10:00:00,21.31,21.38,20.89,21.0,12294867.0,21.31,21.38,20.89,21.0,12294867.0
2019-01-09 10:30:00,21.01,21.01,20.68,20.88,10253130.0,21.01,21.01,20.68,20.88,10253130.0
2019-01-09 11:00:00,20.88,21.12,20.82,21.1,6842758.0,20.88,21.12,20.82,21.1,6842758.0
2019-01-09 11:30:00,21.1,21.25,21.0,21.14,5778586.0,21.1,21.25,21.0,21.14,5778586.0
2019-01-09 12:00:00,21.15,21.34,21.14,21.24,6378756.0,21.15,21.34,21.14,21.24,6378756.0
2019-01-09 12:30:00,21.25,21.26,20.18,20.59,27434531.0,21.25,21.26,20.18,20.59,27434531.0
2019-01-09 13:00:00,20.59,21.08,20.3,20.35,21571360.0,20.59,21.08,20.3,20.35,21571360.0
2019-01-09 13:30:00,20.35,20.45,20.22,20.35,11979888.0,20.35,20.45,20.22,20.35,11979888.0
2019-01-09 14:00:00,20.34,20.48,20.15,20.21,9555051.0,20.34,20.48,20.15,20.21,9555051.0
2019-01-09 14:30:00,20.21,20.45,20.1,20.27,9615266.0,20.21,20.45,20.1,20.27,9615266.0
2019-01-09 15:00:00,20.26,20.39,20.23,20.24,5577324.0,20.26,20.39,20.23,20.24,5577324.0
2019-01-09 15:30:00,20.24,20.3,20.07,20.18,10154716.0,20.24,20.3,20.07,20.18,10154716.0
2019-01-10 09:30:00,19.76,19.82,18.9,19.12,25386028.0,19.76,19.82,18.9,19.12,25386028.0
2019-01-10 10:00:00,19.12,19.4,19.1,19.33,14347123.0,19.12,19.4,19.1,19.33,14347123.0
2019-01-10 10:30:00,19.34,19.69,19.26,19.64,12115836.0,19.34,19.69,19.26,19.64,12115836.0
2019-01-10 11:00:00,19.65,19.84,19.38,19.48,11620543.0,19.65,19.84,19.38,19.48,11620543.0
2019-01-10 11:30:00,19.47,19.62,19.4,19.57,6506981.0,19.47,19.62,19.4,19.57,6506981.0
2019-01-10 12:00:00,19.57,19.71,19.51,19.65,5044142.0,19.57,19.71,19.51,19.65,5044142.0
2019-01-10 12:30:00,19.65,19.71,19.53,19.6,4198572.0,19.65,19.71,19.53,19.6,4198572.0
2019-01-10 13:00:00,19.6,19.6,19.3,19.48,6274923.0,19.6,19.6,19.3,19.48,6274923.0
2019-01-10 13:30:00,19.48,19.5,19.23,19.33,4823793.0,19.48,19.5,19.23,19.33,4823793.0
2019-01-10 14:00:00,19.32,19.59,19.32,19.49,4891056.0,19.32,19.59,19.32,19.49,4891056.0
2019-01-10 14:30:00,19.5,19.53,19.44,19.51,2642429.0,19.5,19.53,19.44,19.51,2642429.0
2019-01-10 15:00:00,19.51,19.74,19.49,19.71,4880076.0,19.51,19.74,19.49,19.71,4880076.0
2019-01-10 15:30:00,19.7,19.8,19.67,19.74,7117045.0,19.7,19.8,19.67,19.74,7117045.0
2019-01-11 09:30:00,19.47,19.94,19.19,19.87,16046288.0,19.47,19.94,19.19,19.87,16046288.0
2019-01-11 10:00:00,19.87,19.92,19.62,19.63,6938167.0,19.87,19.92,19.62,19.63,6938167.0
2019-01-11 10:30:00,19.63,19.89,19.62,19.85,5091081.0,19.63,19.89,19.62,19.85,5091081.0
2019-01-11 11:00:00,19.86,19.9,19.71,19.72,4070038.0,19.86,19.9,19.71,19.72,4070038.0
2019-01-11 11:30:00,19.72,19.85,19.71,19.81,3143717.0,19.72,19.85,19.71,19.81,3143717.0
2019-01-11 12:00:00,19.81,20.11,19.8,20.07,5217146.0,19.81,20.11,19.8,20.07,5217146.0
2019-01-11 12:30:00,20.08,20.33,20.05,20.29,6897497.0,20.08,20.33,20.05,20.29,6897497.0
2019-01-11 13:00:00,20.28,20.29,19.98,20.12,6920894.0,20.28,20.29,19.98,20.12,6920894.0
2019-01-11 13:30:00,20.11,20.19,20.08,20.17,3864649.0,20.11,20.19,20.08,20.17,3864649.0
2019-01-11 14:00:00,20.18,20.28,20.14,20.26,4406057.0,20.18,20.28,20.14,20.26,4406057.0
2019-01-11 14:30:00,20.26,20.35,20.19,20.23,5395271.0,20.26,20.35,20.19,20.23,5395271.0
2019-01-11 15:00:00,20.23,20.32,20.22,20.25,3714883.0,20.23,20.32,20.22,20.25,3714883.0
2019-01-11 15:30:00,20.26,20.33,20.24,20.27,6832963.0,20.26,20.33,20.24,20.27,6832963.0
2019-01-14 09:30:00,19.96,20.46,19.75,20.2,14499963.0,19.96,20.46,19.75,20.2,14499963.0
2019-01-14 10:00:00,20.21,20.39,20.17,20.25,6267272.0,20.21,20.39,20.17,20.25,6267272.0
2019-01-14 10:30:00,20.26,20.32,20.02,20.17,6104040.0,20.26,20.32,20.02,20.17,6104040.0
2019-01-14 11:00:00,20.17,20.42,20.11,20.39,5640205.0,20.17,20.42,20.11,20.39,5640205.0
2019-01-14 11:30:00,20.39,20.58,20.36,20.46,6596004.0,20.39,20.58,20.36,20.46,6596004.0
2019-01-14 12:00:00,20.46,20.6,20.44,20.52,3606366.0,20.46,20.6,20.44,20.52,3606366.0
2019-01-14 12:30:00,20.53,20.62,20.49,20.5,3128026.0,20.53,20.62,20.49,20.5,3128026.0
2019-01-14 13:00:00,20.49,20.56,20.4,20.43,2871150.0,20.49,20.56,20.4,20.43,2871150.0
2019-01-14 13:30:00,20.44,20.53,20.42,20.43,2207891.0,20.44,20.53,20.42,20.43,2207891.0
2019-01-14 14:00:00,20.44,20.45,20.2,20.32,4578038.0,20.44,20.45,20.2,20.32,4578038.0
2019-01-14 14:30:00,20.31,20.42,20.31,20.37,2744530.0,20.31,20.42,20.31,20.37,2744530.0
2019-01-14 15:00:00,20.38,20.48,20.34,20.43,3034437.0,20.38,20.48,20.34,20.43,3034437.0
2019-01-14 15:30:00,20.43,20.45,20.23,20.23,5098326.0,20.43,20.45,20.23,20.23,5098326.0
2019-01-15 09:30:00,20.44,20.68,20.3,20.45,11865614.0,20.44,20.68,20.3,20.45,11865614.0
2019-01-15 10:00:00,20.45,20.63,20.33,20.41,7750742.0,20.45,20.63,20.33,20.41,7750742.0
2019-01-15 10:30:00,20.42,20.54,20.38,20.46,4719951.0,20.42,20.54,20.38,20.46,4719951.0
2019-01-15 11:00:00,20.46,20.53,20.37,20.52,3780976.0,20.46,20.53,20.37,20.52,3780976.0
2019-01-15 11:30:00,20.52,20.61,20.48,20.53,4114869.0,20.52,20.61,20.48,20.53,4114869.0
2019-01-15 12:00:00,20.53,20.68,20.5,20.57,3610015.0,20.53,20.68,20.5,20.57,3610015.0
2019-01-15 12:30:00,20.56,20.6,20.5,20.52,2174757.0,20.56,20.6,20.5,20.52,2174757.0
2019-01-15 13:00:00,20.52,20.52,20.45,20.49,2793775.0,20.52,20.52,20.45,20.49,2793775.0
2019-01-15 13:30:00,20.5,20.56,20.46,20.49,1872777.0,20.5,20.56,20.46,20.49,1872777.0
2019-01-15 14:00:00,20.48,20.54,20.31,20.33,3037440.0,20.48,20.54,20.31,20.33,3037440.0
2019-01-15 14:30:00,20.33,20.4,20.26,20.39,4019650.0,20.33,20.4,20.26,20.39,4019650.0
2019-01-15 15:00:00,20.39,20.43,20.34,20.37,2677708.0,20.39,20.43,20.34,20.37,2677708.0
2019-01-15 15:30:00,20.37,20.45,20.32,20.37,5629955.0,20.37,20.45,20.32,20.37,5629955.0
2019-01-16 09:30:00,20.4,20.54,20.23,20.44,9272378.0,20.4,20.54,20.23,20.44,9272378.0
2019-01-16 10:00:00,20.45,20.53,20.35,20.39,4401226.0,20.45,20.53,20.35,20.39,4401226.0
2019-01-16 10:30:00,20.39,20.43,20.19,20.28,5470013.0,20.39,20.43,20.19,20.28,5470013.0
2019-01-16 11:00:00,20.28,20.32,20.17,20.27,4194979.0,20.28,20.32,20.17,20.27,4194979.0
2019-01-16 11:30:00,20.26,20.29,20.11,20.17,3251232.0,20.26,20.29,20.11,20.17,3251232.0
2019-01-16 12:00:00,20.16,20.23,19.97,20.02,4289185.0,20.16,20.23,19.97,20.02,4289185.0
2019-01-16 12:30:00,20.02,20.04,19.91,19.95,4167824.0,20.02,20.04,19.91,19.95,4167824.0
2019-01-16 13:00:00,19.95,20.02,19.85,19.91,3944238.0,19.95,20.02,19.85,19.91,3944238.0
2019-01-16 13:30:00,19.91,19.92,19.81,19.86,3182304.0,19.91,19.92,19.81,19.86,3182304.0
2019-01-16 14:00:00,19.86,19.95,19.83,19.94,3188303.0,19.86,19.95,19.83,19.94,3188303.0
2019-01-16 14:30:00,19.94,20.0,19.85,19.85,3477579.0,19.94,20.0,19.85,19.85,3477579.0
2019-01-16 15:00:00,19.86,19.97,19.84,19.93,3216548.0,19.86,19.97,19.84,19.93,3216548.0
2019-01-16 15:30:00,19.93,19.93,19.71,19.72,7893787.0,19.93,19.93,19.71,19.72,7893787.0
2019-01-17 09:30:00,19.49,19.51,19.02,19.32,17517392.0,19.49,19.51,19.02,19.32,17517392.0
2019-01-17 10:00:00,19.33,19.58,19.19,19.56,8604870.0,19.33,19.58,19.19,19.56,8604870.0
2019-01-17 10:30:00,19.55,19.85,19.47,19.85,6530026.0,19.55,19.85,19.47,19.85,6530026.0
2019-01-17 11:00:00,19.85,19.96,19.76,19.78,6689932.0,19.85,19.96,19.76,19.78,6689932.0
2019-01-17 11:30:00,19.78,19.9,19.74,19.87,3559781.0,19.78,19.9,19.74,19.87,3559781.0
2019-01-17 12:00:00,19.87,19.97,19.84,19.94,3089663.0,19.87,19.97,19.84,19.94,3089663.0
2019-01-17 12:30:00,19.95,19.99,19.89,19.91,2860832.0,19.95,19.99,19.89,19.91,2860832.0
2019-01-17 13:00:00,19.9,20.15,19.9,20.09,4409210.0,19.9,20.15,19.9,20.09,4409210.0
2019-01-17 13:30:00,20.08,20.12,19.99,20.07,2586528.0,20.08,20.12,19.99,20.07,2586528.0
2019-01-17 14:00:00,20.07,20.1,20.0,20.04,1846499.0,20.07,20.1,20.0,20.04,1846499.0
2019-01-17 14:30:00,20.05,20.51,20.03,20.17,11070117.0,20.05,20.51,20.03,20.17,11070117.0
2019-01-17 15:00:00,20.18,20.35,20.11,20.34,4524259.0,20.18,20.35,20.11,20.34,4524259.0
2019-01-17 15:30:00,20.34,20.36,20.23,20.25,7114893.0,20.34,20.36,20.23,20.25,7114893.0
2019-01-18 09:30:00,20.35,20.43,20.02,20.31,13926795.0,20.35,20.43,20.02,20.31,13926795.0
2019-01-18 10:00:00,20.31,20.65,20.22,20.55,10369715.0,20.31,20.65,20.22,20.55,10369715.0
2019-01-18 10:30:00,20.55,20.85,20.53,20.84,8879814.0,20.55,20.85,20.53,20.84,8879814.0
2019-01-18 11:00:00,20.83,20.98,20.75,20.87,8660141.0,20.83,20.98,20.75,20.87,8660141.0
2019-01-18 11:30:00,20.88,21.0,20.78,20.99,6150124.0,20.88,21.0,20.78,20.99,6150124.0
2019-01-18 12:00:00,20.99,21.05,20.79,20.85,6464059.0,20.99,21.05,20.79,20.85,6464059.0
2019-01-18 12:30:00,20.85,20.86,20.74,20.82,3481995.0,20.85,20.86,20.74,20.82,3481995.0
2019-01-18 13:00:00,20.82,20.83,20.71,20.75,3570365.0,20.82,20.83,20.71,20.75,3570365.0
2019-01-18 13:30:00,20.75,20.91,20.72,20.89,3363391.0,20.75,20.91,20.72,20.89,3363391.0
2019-01-18 14:00:00,20.88,20.9,20.74,20.76,3336093.0,20.88,20.9,20.74,20.76,3336093.0
2019-01-18 14:30:00,20.75,20.82,20.62,20.79,4904768.0,20.75,20.82,20.62,20.79,4904768.0
2019-01-18 15:00:00,20.79,20.83,20.71,20.77,3270834.0,20.79,20.83,20.71,20.77,3270834.0
2019-01-18 15:30:00,20.78,20.81,20.62,20.76,8155139.0,20.78,20.81,20.62,20.76,8155139.0
2019-01-22 09:30:00,20.48,20.92,20.33,20.54,13461179.0,20.48,20.92,20.33,20.54,13461179.0
2019-01-22 10:00:00,20.53,20.64,20.28,20.44,9078647.0,20.53,20.64,20.28,20.44,9078647.0
2019-01-22 10:30:00,20.44,20.5,20.32,20.42,4107453.0,20.44,20.5,20.32,20.42,4107453.0
2019-01-22 11:00:00,20.41,20.47,20.27,20.38,4327799.0,20.41,20.47,20.27,20.38,4327799.0
2019-01-22 11:30:00,20.39,20.47,20.23,20.27,3340504.0,20.39,20.47,20.23,20.27,3340504.0
2019-01-22 12:00:00,20.27,20.31,20.12,20.17,3589060.0,20.27,20.31,20.12,20.17,3589060.0
2019-01-22 12:30:00,20.16,20.2,20.11,20.17,2841273.0,20.16,20.2,20.11,20.17,2841273.0
2019-01-22 13:00:00,20.17,20.17,19.81,19.87,6542357.0,20.17,20.17,19.81,19.87,6542357.0
2019-01-22 13:30:00,19.86,20.02,19.85,19.98,4287511.0,19.86,20.02,19.85,19.98,4287511.0
2019-01-22 14:00:00,19.98,20.01,19.82,19.83,4005835.0,19.98,20.01,19.82,19.83,4005835.0
2019-01-22 14:30:00,19.83,19.92,19.76,19.84,4487646.0,19.83,19.92,19.76,19.84,4487646.0
2019-01-22 15:00:00,19.84,19.88,19.72,19.8,3966087.0,19.84,19.88,19.72,19.8,3966087.0
2019-01-22 15:30:00,19.8,19.9,19.7,19.77,8751647.0,19.8,19.9,19.7,19.77,8751647.0
2019-01-23 09:30:00,20.02,20.4,19.88,20.37,15591811.0,20.02,20.4,19.88,20.37,15591811.0
2019-01-23 10:00:00,20.38,20.48,20.08,20.09,9508199.0,20.38,20.48,20.08,20.09,9508199.0
2019-01-23 10:30:00,20.1,20.22,19.94,19.96,5977461.0,20.1,20.22,19.94,19.96,5977461.0
2019-01-23 11:00:00,19.96,20.09,19.79,19.85,5903653.0,19.96,20.09,19.79,19.85,5903653.0
2019-01-23 11:30:00,19.84,19.88,19.55,19.61,6924181.0,19.84,19.88,19.55,19.61,6924181.0
2019-01-23 12:00:00,19.6,19.8,19.56,19.8,5474985.0,19.6,19.8,19.56,19.8,5474985.0
2019-01-23 12:30:00,19.79,19.88,19.68,19.81,5220854.0,19.79,19.88,19.68,19.81,5220854.0
2019-01-23 13:00:00,19.82,19.82,19.64,19.7,3697356.0,19.82,19.82,19.64,19.7,3697356.0
2019-01-23 13:30:00,19.71,19.8,19.69,19.76,2179061.0,19.71,19.8,19.69,19.76,2179061.0
2019-01-23 14:00:00,19.77,19.88,19.72,19.75,2791006.0,19.77,19.88,19.72,19.75,2791006.0
2019-01-23 14:30:00,19.75,19.75,19.59,19.64,3040014.0,19.75,19.75,19.59,19.64,3040014.0
2019-01-23 15:00:00,19.64,19.78,19.62,19.77,3000437.0,19.64,19.78,19.62,19.77,3000437.0
2019-01-23 15:30:00,19.77,19.8,19.71,19.79,4223608.0,19.77,19.8,19.71,19.79,4223608.0
2019-01-24 09:30:00,20.05,20.65,20.0,20.45,22212754.0,20.05,20.65,20.0,20.45,22212754.0
2019-01-24 10:00:00,20.45,20.76,20.44,20.71,10338499.0,20.45,20.76,20.44,20.71,10338499.0
2019-01-24 10:30:00,20.71,20.73,20.31,20.4,8323437.0,20.71,20.73,20.31,20.4,8323437.0
2019-01-24 11:00:00,20.4,20.61,20.36,20.6,6006901.0,20.4,20.61,20.36,20.6,6006901.0
2019-01-24 11:30:00,20.6,20.71,20.59,20.67,5064641.0,20.6,20.71,20.59,20.67,5064641.0
2019-01-24 12:00:00,20.67,20.86,20.61,20.82,5466111.0,20.67,20.86,20.61,20.82,5466111.0
2019-01-24 12:30:00,20.82,20.9,20.73,20.81,4564011.0,20.82,20.9,20.73,20.81,4564011.0
2019-01-24 13:00:00,20.81,20.87,20.7,20.75,4087843.0,20.81,20.87,20.7,20.75,4087843.0
2019-01-24 13:30:00,20.75,20.87,20.72,20.85,3691554.0,20.75,20.87,20.72,20.85,3691554.0
2019-01-24 14:00:00,20.86,21.01,20.82,20.98,5689870.0,20.86,21.01,20.82,20.98,5689870.0
2019-01-24 14:30:00,20.97,20.98,20.82,20.88,4288046.0,20.97,20.98,20.82,20.88,4288046.0
2019-01-24 15:00:00,20.88,20.93,20.85,20.88,2967788.0,20.88,20.93,20.85,20.88,2967788.0
2019-01-24 15:30:00,20.88,20.89,20.76,20.85,7556024.0,20.88,20.89,20.76,20.85,7556024.0
2019-01-25 09:30:00,20.99,21.49,20.79,21.24,21507563.0,20.99,21.49,20.79,21.24,21507563.0
2019-01-25 10:00:00,21.24,21.33,20.98,21.1,10469879.0,21.24,21.33,20.98,21.1,10469879.0
2019-01-25 10:30:00,21.11,21.22,20.92,20.95,8154696.0,21.11,21.22,20.92,20.95,8154696.0
2019-01-25 11:00:00,20.94,21.11,20.92,20.97,5912881.0,20.94,21.11,20.92,20.97,5912881.0
2019-01-25 11:30:00,20.98,21.26,20.97,21.24,5397178.0,20.98,21.26,20.97,21.24,5397178.0
2019-01-25 12:00:00,21.25,21.46,21.18,21.39,5198650.0,21.25,21.46,21.18,21.39,5198650.0
2019-01-25 12:30:00,21.39,21.56,21.33,21.56,7211363.0,21.39,21.56,21.33,21.56,7211363.0
2019-01-25 13:00:00,21.56,21.79,21.55,21.78,6447196.0,21.56,21.79,21.55,21.78,6447196.0
2019-01-25 13:30:00,21.78,21.84,21.65,21.8,5382482.0,21.78,21.84,21.65,21.8,5382482.0
2019-01-25 14:00:00,21.8,21.9,21.69,21.7,6695454.0,21.8,21.9,21.69,21.7,6695454.0
2019-01-25 14:30:00,21.71,21.96,21.69,21.94,6299589.0,21.71,21.96,21.69,21.94,6299589.0
2019-01-25 15:00:00,21.94,22.03,21.86,21.95,7034111.0,21.94,22.03,21.86,21.95,7034111.0
2019-01-25 15:30:00,21.95,21.98,21.84,21.93,8615168.0,21.95,21.98,21.84,21.93,8615168.0
2019-01-28 09:30:00,20.32,20.72,20.02,20.38,29124980.0,20.32,20.72,20.02,20.38,29124980.0
2019-01-28 10:00:00,20.38,20.58,20.11,20.52,14572850.0,20.38,20.58,20.11,20.52,14572850.0
2019-01-28 10:30:00,20.52,20.82,20.51,20.75,11946201.0,20.52,20.82,20.51,20.75,11946201.0
2019-01-28 11:00:00,20.74,21.01,20.72,20.8,9474510.0,20.74,21.01,20.72,20.8,9474510.0
2019-01-28 11:30:00,20.8,20.84,20.41,20.44,11194139.0,20.8,20.84,20.41,20.44,11194139.0
2019-01-28 12:00:00,20.44,20.66,20.42,20.61,4646546.0,20.44,20.66,20.42,20.61,4646546.0
2019-01-28 12:30:00,20.61,20.66,20.36,20.42,4844885.0,20.61,20.66,20.36,20.42,4844885.0
2019-01-28 13:00:00,20.42,20.44,20.23,20.33,6335309.0,20.42,20.44,20.23,20.33,6335309.0
2019-01-28 13:30:00,20.33,20.43,20.3,20.37,4430847.0,20.33,20.43,20.3,20.37,4430847.0
2019-01-28 14:00:00,20.37,20.39,20.2,20.33,5683456.0,20.37,20.39,20.2,20.33,5683456.0
2019-01-28 14:30:00,20.33,20.35,20.17,20.2,5651090.0,20.33,20.35,20.17,20.2,5651090.0
2019-01-28 15:00:00,20.2,20.25,20.12,20.17,6684965.0,20.2,20.25,20.12,20.17,6684965.0
2019-01-28 15:30:00,20.17,20.23,20.13,20.18,10386629.0,20.17,20.23,20.13,20.18,10386629.0
2019-01-29 09:30:00,20.26,20.39,19.55,19.58,20448060.0,20.26,20.39,19.55,19.58,20448060.0
2019-01-29 10:00:00,19.58,19.97,19.57,19.95,11947571.0,19.58,19.97,19.57,19.95,11947571.0
2019-01-29 10:30:00,19.95,19.96,19.45,19.52,11357865.0,19.95,19.96,19.45,19.52,11357865.0
2019-01-29 11:00:00,19.51,19.66,19.47,19.59,7390621.0,19.51,19.66,19.47,19.59,7390621.0
2019-01-29 11:30:00,19.59,19.61,19.32,19.32,5961048.0,19.59,19.61,19.32,19.32,5961048.0
2019-01-29 12:00:00,19.32,19.43,19.23,19.38,6543348.0,19.32,19.43,19.23,19.38,6543348.0
2019-01-29 12:30:00,19.38,19.51,19.36,19.47,3837642.0,19.38,19.51,19.36,19.47,3837642.0
2019-01-29 13:00:00,19.47,19.5,19.3,19.35,3998443.0,19.47,19.5,19.3,19.35,3998443.0
2019-01-29 13:30:00,19.36,19.36,19.27,19.28,3325645.0,19.36,19.36,19.27,19.28,3325645.0
2019-01-29 14:00:00,19.28,19.41,19.24,19.28,5530882.0,19.28,19.41,19.24,19.28,5530882.0
2019-01-29 14:30:00,19.29,19.3,19.05,19.17,6472160.0,19.29,19.3,19.05,19.17,6472160.0
2019-01-29 15:00:00,19.17,19.29,19.09,19.27,5656980.0,19.17,19.29,19.09,19.27,5656980.0
2019-01-29 15:30:00,19.27,19.39,19.21,19.24,11507096.0,19.27,19.39,19.21,19.24,11507096.0
2019-01-30 09:30:00,21.49,22.4,21.44,21.67,50923008.0,21.49,22.4,21.44,21.67,50923008.0
2019-01-30 10:00:00,21.66,22.12,21.37,22.05,26506887.0,21.66,22.12,21.37,22.05,26506887.0
2019-01-30 10:30:00,22.04,22.45,22.01,22.33,18069813.0,22.04,22.45,22.01,22.33,18069813.0
2019-01-30 11:00:00,22.33,22.49,22.05,22.09,13824573.0,22.33,22.49,22.05,22.09,13824573.0
2019-01-30 11:30:00,22.08,22.34,22.03,22.13,10327714.0,22.08,22.34,22.03,22.13,10327714.0
2019-01-30 12:00:00,22.13,22.33,22.08,22.2,7662250.0,22.13,22.33,22.08,22.2,7662250.0
2019-01-30 12:30:00,22.2,22.35,22.13,22.32,5638994.0,22.2,22.35,22.13,22.32,5638994.0
2019-01-30 13:00:00,22.32,22.35,22.21,22.28,4262077.0,22.32,22.35,22.21,22.28,4262077.0
2019-01-30 13:30:00,22.27,22.4,22.25,22.29,5911282.0,22.27,22.4,22.25,22.29,5911282.0
2019-01-30 14:00:00,22.29,22.65,22.28,22.59,13476458.0,22.29,22.65,22.28,22.59,13476458.0
2019-01-30 14:30:00,22.58,22.95,22.55,22.92,12820600.0,22.58,22.95,22.55,22.92,12820600.0
2019-01-30 15:00:00,22.92,22.94,22.74,22.85,10639027.0,22.92,22.94,22.74,22.85,10639027.0
2019-01-30 15:30:00,22.84,23.13,22.79,23.12,15147371.0,22.84,23.13,22.79,23.12,15147371.0
2019-01-31 09:30:00,23.02,24.38,22.83,24.13,35853364.0,23.02,24.38,22.83,24.13,35853364.0
2019-01-31 10:00:00,24.13,24.39,24.07,24.25,16441285.0,24.13,24.39,24.07,24.25,16441285.0
2019-01-31 10:30:00,24.24,24.68,24.2,24.66,18115412.0,24.24,24.68,24.2,24.66,18115412.0
2019-01-31 11:00:00,24.65,24.98,24.56,24.67,17021998.0,24.65,24.98,24.56,24.67,17021998.0
2019-01-31 11:30:00,24.67,24.85,24.53,24.68,9390545.0,24.67,24.85,24.53,24.68,9390545.0
2019-01-31 12:00:00,24.67,24.92,24.61,24.89,7544640.0,24.67,24.92,24.61,24.89,7544640.0
2019-01-31 12:30:00,24.89,25.14,24.78,25.02,12215841.0,24.89,25.14,24.78,25.02,12215841.0
2019-01-31 13:00:00,25.01,25.1,24.76,24.77,8937686.0,25.01,25.1,24.76,24.77,8937686.0
2019-01-31 13:30:00,24.76,24.95,24.7,24.9,6746194.0,24.76,24.95,24.7,24.9,6746194.0
2019-01-31 14:00:00,24.9,24.93,24.59,24.73,7602080.0,24.9,24.93,24.59,24.73,7602080.0
2019-01-31 14:30:00,24.73,24.81,24.62,24.74,5456284.0,24.73,24.81,24.62,24.74,5456284.0
2019-01-31 15:00:00,24.75,24.75,24.18,24.33,15461006.0,24.75,24.75,24.18,24.33,15461006.0
2019-01-31 15:30:00,24.33,24.49,24.29,24.44,11843254.0,24.33,24.49,24.29,24.44,11843254.0
2019-02-01 09:30:00,24.61,24.84,24.06,24.09,23439912.0,24.61,24.84,24.06,24.09,23439912.0
2019-02-01 10:00:00,24.09,24.7,24.07,24.43,14567714.0,24.09,24.7,24.07,24.43,14567714.0
2019-02-01 10:30:00,24.43,24.56,24.23,24.25,9636627.0,24.43,24.56,24.23,24.25,9636627.0
2019-02-01 11:00:00,24.24,24.6,24.19,24.51,7949393.0,24.24,24.6,24.19,24.51,7949393.0
2019-02-01 11:30:00,24.5,24.82,24.48,24.68,8197814.0,24.5,24.82,24.48,24.68,8197814.0
2019-02-01 12:00:00,24.69,24.7,24.58,24.68,4383035.0,24.69,24.7,24.58,24.68,4383035.0
2019-02-01 12:30:00,24.67,24.68,24.49,24.56,3674691.0,24.67,24.68,24.49,24.56,3674691.0
2019-02-01 13:00:00,24.56,24.61,24.42,24.42,3810820.0,24.56,24.61,24.42,24.42,3810820.0
2019-02-01 13:30:00,24.42,24.55,24.39,24.5,3320021.0,24.42,24.55,24.39,24.5,3320021.0
2019-02-01 14:00:00,24.49,24.5,24.32,24.38,4960825.0,24.49,24.5,24.32,24.38,4960825.0
2019-02-01 14:30:00,24.38,24.49,24.33,24.39,3308466.0,24.38,24.49,24.33,24.39,3308466.0
2019-02-01 15:00:00,24.39,24.49,24.35,24.48,3820826.0,24.39,24.49,24.35,24.48,3820826.0
2019-02-01 15:30:00,24.48,24.54,24.41,24.51,8110013.0,24.48,24.54,24.41,24.51,8110013.0
2019-02-04 09:30:00,24.47,24.6,24.07,24.45,15497367.0,24.47,24.6,24.07,24.45,15497367.0
2019-02-04 10:00:00,24.45,24.66,24.32,24.39,9804983.0,24.45,24.66,24.32,24.39,9804983.0
2019-02-04 10:30:00,24.38,24.55,24.23,24.29,6274508.0,24.38,24.55,24.23,24.29,6274508.0
2019-02-04 11:00:00,24.29,24.4,24.23,24.27,4159998.0,24.29,24.4,24.23,24.27,4159998.0
2019-02-04 11:30:00,24.27,24.39,24.25,24.37,2863910.0,24.27,24.39,24.25,24.37,2863910.0
2019-02-04 12:00:00,24.37,24.41,24.34,24.39,2244103.0,24.37,24.41,24.34,24.39,2244103.0
2019-02-04 12:30:00,24.38,24.4,24.29,24.31,2005110.0,24.38,24.4,24.29,24.31,2005110.0
2019-02-04 13:00:00,24.3,24.35,24.27,24.3,1509903.0,24.3,24.35,24.27,24.3,1509903.0
2019-02-04 13:30:00,24.29,24.35,24.22,24.31,2184032.0,24.29,24.35,24.22,24.31,2184032.0
2019-02-04 14:00:00,24.31,24.47,24.31,24.36,3507031.0,24.31,24.47,24.31,24.36,3507031.0
2019-02-04 14:30:00,24.36,24.44,24.31,24.37,2755584.0,24.36,24.44,24.31,24.37,2755584.0
2019-02-04 15:00:00,24.36,24.4,24.22,24.24,3884423.0,24.36,24.4,24.22,24.24,3884423.0
2019-02-04 15:30:00,24.23,24.25,24.07,24.12,9258630.0,24.23,24.25,24.07,24.12,9258630.0
2019-02-05 09:30:00,23.42,23.86,23.27,23.56,24912407.0,23.42,23.86,23.27,23.56,24912407.0
2019-02-05 10:00:00,23.56,23.74,23.49,23.73,12423224.0,23.56,23.74,23.49,23.73,12423224.0
2019-02-05 10:30:00,23.74,23.77,23.63,23.67,5778935.0,23.74,23.77,23.63,23.67,5778935.0
2019-02-05 11:00:00,23.67,23.69,23.36,23.39,6524013.0,23.67,23.69,23.36,23.39,6524013.0
2019-02-05 11:30:00,23.38,23.5,23.24,23.35,8461423.0,23.38,23.5,23.24,23.35,8461423.0
2019-02-05 12:00:00,23.35,23.36,23.11,23.13,6744355.0,23.35,23.36,23.11,23.13,6744355.0
2019-02-05 12:30:00,23.13,23.28,22.98,23.09,10806586.0,23.13,23.28,22.98,23.09,10806586.0
2019-02-05 13:00:00,23.09,23.23,23.01,23.21,5818856.0,23.09,23.23,23.01,23.21,5818856.0
2019-02-05 13:30:00,23.21,23.36,23.17,23.28,5540231.0,23.21,23.36,23.17,23.28,5540231.0
2019-02-05 14:00:00,23.27,23.46,23.27,23.3,6025630.0,23.27,23.46,23.27,23.3,6025630.0
2019-02-05 14:30:00,23.3,23.34,23.21,23.21,3798122.0,23.3,23.34,23.21,23.21,3798122.0
2019-02-05 15:00:00,23.22,23.33,23.17,23.31,6297300.0,23.22,23.33,23.17,23.31,6297300.0
2019-02-05 15:30:00,23.31,23.38,23.19,23.29,9668330.0,23.31,23.38,23.19,23.29,9668330.0
2019-02-06 09:30:00,23.63,24.14,23.55,23.77,20842569.0,23.63,24.14,23.55,23.77,20842569.0
2019-02-06 10:00:00,23.78,23.78,23.31,23.61,12650901.0,23.78,23.78,23.31,23.61,12650901.0
2019-02-06 10:30:00,23.61,23.81,23.58,23.67,6058440.0,23.61,23.81,23.58,23.67,6058440.0
2019-02-06 11:00:00,23.67,23.68,23.44,23.51,6050605.0,23.67,23.68,23.44,23.51,6050605.0
2019-02-06 11:30:00,23.51,23.62,23.45,23.55,3352426.0,23.51,23.62,23.45,23.55,3352426.0
2019-02-06 12:00:00,23.54,23.57,23.42,23.49,4144198.0,23.54,23.57,23.42,23.49,4144198.0
2019-02-06 12:30:00,23.49,23.51,23.42,23.48,2842260.0,23.49,23.51,23.42,23.48,2842260.0
2019-02-06 13:00:00,23.48,23.52,23.41,23.45,2099304.0,23.48,23.52,23.41,23.45,2099304.0
2019-02-06 13:30:00,23.44,23.46,23.39,23.43,2062549.0,23.44,23.46,23.39,23.43,2062549.0
2019-02-06 14:00:00,23.43,23.44,23.3,23.37,3205266.0,23.43,23.44,23.3,23.37,3205266.0
2019-02-06 14:30:00,23.36,23.38,23.25,23.33,2723771.0,23.36,23.38,23.25,23.33,2723771.0
2019-02-06 15:00:00,23.32,23.38,23.28,23.29,2937136.0,23.32,23.38,23.28,23.29,2937136.0
2019-02-06 15:30:00,23.3,23.3,23.22,23.26,5498767.0,23.3,23.3,23.22,23.26,5498767.0
2019-02-07 09:30:00,22.99,23.22,22.63,22.93,15358436.0,22.99,23.22,22.63,22.93,15358436.0
2019-02-07 10:00:00,22.93,23.07,22.78,22.98,8695485.0,22.93,23.07,22.78,22.98,8695485.0
2019-02-07 10:30:00,22.99,23.15,22.74,22.76,7352000.0,22.99,23.15,22.74,22.76,7352000.0
2019-02-07 11:00:00,22.76,22.87,22.58,22.62,6777330.0,22.76,22.87,22.58,22.62,6777330.0
2019-02-07 11:30:00,22.63,22.7,22.44,22.51,8141553.0,22.63,22.7,22.44,22.51,8141553.0
2019-02-07 12:00:00,22.51,22.51,22.32,22.44,6404270.0,22.51,22.51,22.32,22.44,6404270.0
2019-02-07 12:30:00,22.45,22.59,22.42,22.54,3522136.0,22.45,22.59,22.42,22.54,3522136.0
2019-02-07 13:00:00,22.54,22.74,22.53,22.69,3868738.0,22.54,22.74,22.53,22.69,3868738.0
2019-02-07 13:30:00,22.69,22.77,22.64,22.7,3846479.0,22.69,22.77,22.64,22.7,3846479.0
2019-02-07 14:00:00,22.69,22.72,22.51,22.64,4399668.0,22.69,22.72,22.51,22.64,4399668.0
2019-02-07 14:30:00,22.64,22.66,22.51,22.51,3203625.0,22.64,22.66,22.51,22.51,3203625.0
2019-02-07 15:00:00,22.52,22.56,22.42,22.46,3667947.0,22.52,22.56,22.42,22.46,3667947.0
2019-02-07 15:30:00,22.46,22.72,22.44,22.67,6478933.0,22.46,22.72,22.44,22.67,6478933.0
2019-02-08 09:30:00,22.32,22.71,22.27,22.41,10393708.0,22.32,22.71,22.27,22.41,10393708.0
2019-02-08 10:00:00,22.41,22.57,22.28,22.55,6995393.0,22.41,22.57,22.28,22.55,6995393.0
2019-02-08 10:30:00,22.55,22.68,22.49,22.53,5859609.0,22.55,22.68,22.49,22.53,5859609.0
2019-02-08 11:00:00,22.53,22.58,22.44,22.46,3217640.0,22.53,22.58,22.44,22.46,3217640.0
2019-02-08 11:30:00,22.46,22.49,22.28,22.45,4765903.0,22.46,22.49,22.28,22.45,4765903.0
2019-02-08 12:00:00,22.45,22.53,22.35,22.47,3619203.0,22.45,22.53,22.35,22.47,3619203.0
2019-02-08 12:30:00,22.47,22.77,22.44,22.74,4885156.0,22.47,22.77,22.44,22.74,4885156.0
2019-02-08 13:00:00,22.75,23.07,22.74,22.88,7815558.0,22.75,23.07,22.74,22.88,7815558.0
2019-02-08 13:30:00,22.88,23.04,22.86,22.99,4587877.0,22.88,23.04,22.86,22.99,4587877.0
2019-02-08 14:00:00,22.99,23.28,22.94,23.21,6958278.0,22.99,23.28,22.94,23.21,6958278.0
2019-02-08 14:30:00,23.21,23.27,23.12,23.13,3682766.0,23.21,23.27,23.12,23.13,3682766.0
2019-02-08 15:00:00,23.13,23.2,23.06,23.17,3178363.0,23.13,23.2,23.06,23.17,3178363.0
2019-02-08 15:30:00,23.17,23.18,22.98,23.06,6241611.0,23.17,23.18,22.98,23.06,6241611.0
2019-02-11 09:30:00,23.05,23.29,22.66,22.82,12611201.0,23.05,23.29,22.66,22.82,12611201.0
2019-02-11 10:00:00,22.82,23.11,22.78,23.04,8359383.0,22.82,23.11,22.78,23.04,8359383.0
2019-02-11 10:30:00,23.04,23.15,22.88,22.95,5695229.0,23.04,23.15,22.88,22.95,5695229.0
2019-02-11 11:00:00,22.96,23.0,22.77,22.92,4249374.0,22.96,23.0,22.77,22.92,4249374.0
2019-02-11 11:30:00,22.91,23.03,22.84,23.01,2598886.0,22.91,23.03,22.84,23.01,2598886.0
2019-02-11 12:00:00,23.01,23.2,23.0,23.18,3857340.0,23.01,23.2,23.0,23.18,3857340.0
2019-02-11 12:30:00,23.18,23.2,23.06,23.1,2454833.0,23.18,23.2,23.06,23.1,2454833.0
2019-02-11 13:00:00,23.1,23.11,22.99,23.01,2114772.0,23.1,23.11,22.99,23.01,2114772.0
2019-02-11 13:30:00,23.02,23.03,22.87,22.94,2572998.0,23.02,23.03,22.87,22.94,2572998.0
2019-02-11 14:00:00,22.95,23.01,22.87,22.89,1994230.0,22.95,23.01,22.87,22.89,1994230.0
2019-02-11 14:30:00,22.89,22.93,22.76,22.84,2546205.0,22.89,22.93,22.76,22.84,2546205.0
2019-02-11 15:00:00,22.84,22.95,22.83,22.93,2654249.0,22.84,22.95,22.83,22.93,2654249.0
2019-02-11 15:30:00,22.93,22.97,22.84,22.95,4945751.0,22.93,22.97,22.84,22.95,4945751.0
2019-02-12 09:30:00,23.43,23.56,23.22,23.33,13454358.0,23.43,23.56,23.22,23.33,13454358.0
2019-02-12 10:00:00,23.34,23.46,23.25,23.31,5528163.0,23.34,23.46,23.25,23.31,5528163.0
2019-02-12 10:30:00,23.31,23.42,23.22,23.38,4942271.0,23.31,23.42,23.22,23.38,4942271.0
2019-02-12 11:00:00,23.38,23.4,23.22,23.28,3915520.0,23.38,23.4,23.22,23.28,3915520.0
2019-02-12 11:30:00,23.28,23.29,23.06,23.11,5121182.0,23.28,23.29,23.06,23.11,5121182.0
2019-02-12 12:00:00,23.1,23.23,23.09,23.13,3952393.0,23.1,23.23,23.09,23.13,3952393.0
2019-02-12 12:30:00,23.13,23.17,23.03,23.06,2747533.0,23.13,23.17,23.03,23.06,2747533.0
2019-02-12 13:00:00,23.06,23.09,22.9,22.97,5526395.0,23.06,23.09,22.9,22.97,5526395.0
2019-02-12 13:30:00,22.97,23.05,22.97,23.02,2150933.0,22.97,23.05,22.97,23.02,2150933.0
2019-02-12 14:00:00,23.01,23.02,22.75,22.8,5460486.0,23.01,23.02,22.75,22.8,5460486.0
2019-02-12 14:30:00,22.8,22.89,22.77,22.87,2847301.0,22.8,22.89,22.77,22.87,2847301.0
2019-02-12 15:00:00,22.86,22.87,22.77,22.85,3178217.0,22.86,22.87,22.77,22.85,3178217.0
2019-02-12 15:30:00,22.85,22.88,22.78,22.81,5213808.0,22.85,22.88,22.78,22.81,5213808.0
2019-02-13 09:30:00,22.98,23.08,22.73,22.92,10315988.0,22.98,23.08,22.73,22.92,10315988.0
2019-02-13 10:00:00,22.93,23.01,22.77,23.0,5835152.0,22.93,23.01,22.77,23.0,5835152.0
2019-02-13 10:30:00,23.0,23.24,22.97,23.12,8011674.0,23.0,23.24,22.97,23.12,8011674.0
2019-02-13 11:00:00,23.13,23.18,23.06,23.08,3723094.0,23.13,23.18,23.06,23.08,3723094.0
2019-02-13 11:30:00,23.07,23.08,22.92,23.04,3817824.0,23.07,23.08,22.92,23.04,3817824.0
2019-02-13 12:00:00,23.04,23.08,22.98,23.02,1853211.0,23.04,23.08,22.98,23.02,1853211.0
2019-02-13 12:30:00,23.02,23.11,23.01,23.05,1931450.0,23.02,23.11,23.01,23.05,1931450.0
2019-02-13 13:00:00,23.04,23.1,22.99,23.07,1596786.0,23.04,23.1,22.99,23.07,1596786.0
2019-02-13 13:30:00,23.08,23.16,23.06,23.14,2016653.0,23.08,23.16,23.06,23.14,2016653.0
2019-02-13 14:00:00,23.13,23.22,23.09,23.19,2475394.0,23.13,23.22,23.09,23.19,2475394.0
2019-02-13 14:30:00,23.2,23.24,23.14,23.19,2356810.0,23.2,23.24,23.14,23.19,2356810.0
2019-02-13 15:00:00,23.19,23.2,23.01,23.02,2920217.0,23.19,23.2,23.01,23.02,2920217.0
2019-02-13 15:30:00,23.02,23.03,22.71,22.85,7453051.0,23.02,23.03,22.71,22.85,7453051.0
2019-02-14 09:30:00,22.74,23.34,22.59,23.29,12977315.0,22.74,23.34,22.59,23.29,12977315.0
2019-02-14 10:00:00,23.29,23.37,22.99,23.07,8597979.0,23.29,23.37,22.99,23.07,8597979.0
2019-02-14 10:30:00,23.07,23.1,22.73,22.93,7971799.0,23.07,23.1,22.73,22.93,7971799.0
2019-02-14 11:00:00,22.93,22.98,22.81,22.87,3515739.0,22.93,22.98,22.81,22.87,3515739.0
2019-02-14 11:30:00,22.88,22.95,22.81,22.89,3307697.0,22.88,22.95,22.81,22.89,3307697.0
2019-02-14 12:00:00,22.89,22.98,22.85,22.96,2430819.0,22.89,22.98,22.85,22.96,2430819.0
2019-02-14 12:30:00,22.96,23.14,22.93,23.13,4702272.0,22.96,23.14,22.93,23.13,4702272.0
2019-02-14 13:00:00,23.13,23.14,23.06,23.09,2335708.0,23.13,23.14,23.06,23.09,2335708.0
2019-02-14 13:30:00,23.09,23.2,23.07,23.12,2205737.0,23.09,23.2,23.07,23.12,2205737.0
2019-02-14 14:00:00,23.12,23.25,23.09,23.19,2714504.0,23.12,23.25,23.09,23.19,2714504.0
2019-02-14 14:30:00,23.19,23.25,23.08,23.11,2311138.0,23.19,23.25,23.08,23.11,2311138.0
2019-02-14 15:00:00,23.11,23.18,23.05,23.09,2261979.0,23.11,23.18,23.05,23.09,2261979.0
2019-02-14 15:30:00,23.08,23.17,23.07,23.13,4258041.0,23.08,23.17,23.07,23.13,4258041.0
2019-02-15 09:30:00,23.52,23.75,23.2,23.4,14777233.0,23.52,23.75,23.2,23.4,14777233.0
2019-02-15 10:00:00,23.39,23.67,23.36,23.64,9252753.0,23.39,23.67,23.36,23.64,9252753.0
2019-02-15 10:30:00,23.64,23.75,23.57,23.69,6897508.0,23.64,23.75,23.57,23.69,6897508.0
2019-02-15 11:00:00,23.69,23.85,23.69,23.83,7093390.0,23.69,23.85,23.69,23.83,7093390.0
2019-02-15 11:30:00,23.83,24.05,23.83,23.96,8302862.0,23.83,24.05,23.83,23.96,8302862.0
2019-02-15 12:00:00,23.95,23.98,23.83,23.9,4381722.0,23.95,23.98,23.83,23.9,4381722.0
2019-02-15 12:30:00,23.9,24.01,23.88,23.95,3319881.0,23.9,24.01,23.88,23.95,3319881.0
2019-02-15 13:00:00,23.95,24.0,23.72,23.73,3820761.0,23.95,24.0,23.72,23.73,3820761.0
2019-02-15 13:30:00,23.72,23.85,23.7,23.8,2821180.0,23.72,23.85,23.7,23.8,2821180.0
2019-02-15 14:00:00,23.8,23.84,23.7,23.73,2515343.0,23.8,23.84,23.7,23.73,2515343.0
2019-02-15 14:30:00,23.73,23.79,23.67,23.74,2323496.0,23.73,23.79,23.67,23.74,2323496.0
2019-02-15 15:00:00,23.73,23.77,23.62,23.71,3114205.0,23.73,23.77,23.62,23.71,3114205.0
2019-02-15 15:30:00,23.71,23.73,23.64,23.68,5519523.0,23.71,23.73,23.64,23.68,5519523.0
2019-02-19 09:30:00,23.62,24.21,23.6,24.18,12301689.0,23.62,24.21,23.6,24.18,12301689.0
2019-02-19 10:00:00,24.18,24.41,24.11,24.39,7725957.0,24.18,24.41,24.11,24.39,7725957.0
2019-02-19 10:30:00,24.4,24.4,24.2,24.27,4200079.0,24.4,24.4,24.2,24.27,4200079.0
2019-02-19 11:00:00,24.28,24.36,24.22,24.34,3640802.0,24.28,24.36,24.22,24.34,3640802.0
2019-02-19 11:30:00,24.34,24.4,24.25,24.39,2793219.0,24.34,24.4,24.25,24.39,2793219.0
2019-02-19 12:00:00,24.39,24.4,24.19,24.25,3549435.0,24.39,24.4,24.19,24.25,3549435.0
2019-02-19 12:30:00,24.26,24.26,24.13,24.17,2796205.0,24.26,24.26,24.13,24.17,2796205.0
2019-02-19 13:00:00,24.17,24.2,24.1,24.12,2025294.0,24.17,24.2,24.1,24.12,2025294.0
2019-02-19 13:30:00,24.12,24.16,24.05,24.1,2206862.0,24.12,24.16,24.05,24.1,2206862.0
2019-02-19 14:00:00,24.1,24.14,24.01,24.02,2311154.0,24.1,24.14,24.01,24.02,2311154.0
2019-02-19 14:30:00,24.02,24.14,23.96,24.12,3676148.0,24.02,24.14,23.96,24.12,3676148.0
2019-02-19 15:00:00,24.12,24.13,24.01,24.06,2061378.0,24.12,24.13,24.01,24.06,2061378.0
2019-02-19 15:30:00,24.05,24.08,23.93,23.95,4826182.0,24.05,24.08,23.93,23.95,4826182.0
2019-02-20 09:30:00,24.14,24.33,24.02,24.28,9784016.0,24.14,24.33,24.02,24.28,9784016.0
2019-02-20 10:00:00,24.29,24.37,24.2,24.33,6288650.0,24.29,24.37,24.2,24.33,6288650.0
2019-02-20 10:30:00,24.34,24.35,24.15,24.15,4000176.0,24.34,24.35,24.15,24.15,4000176.0
2019-02-20 11:00:00,24.16,24.22,24.13,24.21,2820839.0,24.16,24.22,24.13,24.21,2820839.0
2019-02-20 11:30:00,24.21,24.24,24.07,24.08,2463619.0,24.21,24.24,24.07,24.08,2463619.0
2019-02-20 12:00:00,24.08,24.12,23.91,23.93,4631790.0,24.08,24.12,23.91,23.93,4631790.0
2019-02-20 12:30:00,23.93,24.03,23.92,23.96,3231855.0,23.93,24.03,23.92,23.96,3231855.0
2019-02-20 13:00:00,23.96,24.16,23.95,24.16,2417426.0,23.96,24.16,23.95,24.16,2417426.0
2019-02-20 13:30:00,24.16,24.27,24.14,24.23,3188976.0,24.16,24.27,24.14,24.23,3188976.0
2019-02-20 14:00:00,24.23,24.28,24.02,24.08,5134492.0,24.23,24.28,24.02,24.08,5134492.0
2019-02-20 14:30:00,24.09,24.16,24.03,24.04,2878765.0,24.09,24.16,24.03,24.04,2878765.0
2019-02-20 15:00:00,24.04,24.07,24.01,24.04,2132155.0,24.04,24.07,24.01,24.04,2132155.0
2019-02-20 15:30:00,24.04,24.06,23.9,23.96,5020493.0,24.04,24.06,23.9,23.96,5020493.0
2019-02-21 09:30:00,24.01,24.33,24.01,24.25,10454518.0,24.01,24.33,24.01,24.25,10454518.0
2019-02-21 10:00:00,24.25,24.25,24.02,24.1,6015812.0,24.25,24.25,24.02,24.1,6015812.0
2019-02-21 10:30:00,24.11,24.13,24.0,24.03,3797838.0,24.11,24.13,24.0,24.03,3797838.0
2019-02-21 11:00:00,24.02,24.12,23.96,24.03,3218170.0,24.02,24.12,23.96,24.03,3218170.0
2019-02-21 11:30:00,24.03,24.16,24.02,24.14,2416230.0,24.03,24.16,24.02,24.14,2416230.0
2019-02-21 12:00:00,24.14,24.24,24.14,24.22,2333164.0,24.14,24.24,24.14,24.22,2333164.0
2019-02-21 12:30:00,24.21,24.25,24.14,24.17,1906405.0,24.21,24.25,24.14,24.17,1906405.0
2019-02-21 13:00:00,24.17,24.27,24.15,24.21,2348828.0,24.17,24.27,24.15,24.21,2348828.0
2019-02-21 13:30:00,24.22,24.23,24.14,24.18,1365709.0,24.22,24.23,24.14,24.18,1365709.0
2019-02-21 14:00:00,24.18,24.2,24.03,24.04,2446648.0,24.18,24.2,24.03,24.04,2446648.0
2019-02-21 14:30:00,24.04,24.06,23.91,23.96,3959216.0,24.04,24.06,23.91,23.96,3959216.0
2019-02-21 15:00:00,23.97,24.03,23.92,23.92,2068398.0,23.97,24.03,23.92,23.92,2068398.0
2019-02-21 15:30:00,23.92,23.95,23.85,23.92,4718483.0,23.92,23.95,23.85,23.92,4718483.0
2019-02-22 09:30:00,24.09,24.18,24.01,24.05,9092235.0,24.09,24.18,24.01,24.05,9092235.0
2019-02-22 10:00:00,24.05,24.07,23.88,23.95,5632685.0,24.05,24.07,23.88,23.95,5632685.0
2019-02-22 10:30:00,23.96,23.98,23.88,23.94,3941411.0,23.96,23.98,23.88,23.94,3941411.0
2019-02-22 11:00:00,23.95,24.11,23.93,24.09,4377174.0,23.95,24.11,23.93,24.09,4377174.0
2019-02-22 11:30:00,24.09,24.12,23.99,24.02,2879866.0,24.09,24.12,23.99,24.02,2879866.0
2019-02-22 12:00:00,24.02,24.09,23.98,24.02,2344865.0,24.02,24.09,23.98,24.02,2344865.0
2019-02-22 12:30:00,24.02,24.07,24.0,24.05,1193510.0,24.02,24.07,24.0,24.05,1193510.0
2019-02-22 13:00:00,24.05,24.08,24.0,24.05,1239050.0,24.05,24.08,24.0,24.05,1239050.0
2019-02-22 13:30:00,24.05,24.09,24.04,24.08,1351231.0,24.05,24.09,24.04,24.08,1351231.0
2019-02-22 14:00:00,24.08,24.15,24.06,24.1,2594631.0,24.08,24.15,24.06,24.1,2594631.0
2019-02-22 14:30:00,24.1,24.12,24.0,24.1,3084774.0,24.1,24.12,24.0,24.1,3084774.0
2019-02-22 15:00:00,24.1,24.22,24.07,24.21,3501902.0,24.1,24.22,24.07,24.21,3501902.0
2019-02-22 15:30:00,24.21,24.36,24.19,24.36,7506599.0,24.21,24.36,24.19,24.36,7506599.0
2019-02-25 09:30:00,25.01,25.52,25.0,25.21,16940545.0,25.01,25.52,25.0,25.21,16940545.0
2019-02-25 10:00:00,25.21,25.42,25.07,25.13,7364345.0,25.21,25.42,25.07,25.13,7364345.0
2019-02-25 10:30:00,25.14,25.17,25.03,25.12,5332792.0,25.14,25.17,25.03,25.12,5332792.0
2019-02-25 11:00:00,25.13,25.33,25.12,25.19,4835422.0,25.13,25.33,25.12,25.19,4835422.0
2019-02-25 11:30:00,25.19,25.23,25.06,25.09,2627573.0,25.19,25.23,25.06,25.09,2627573.0
2019-02-25 12:00:00,25.1,25.12,24.87,24.9,4033820.0,25.1,25.12,24.87,24.9,4033820.0
2019-02-25 12:30:00,24.89,24.98,24.7,24.79,4092865.0,24.89,24.98,24.7,24.79,4092865.0
2019-02-25 13:00:00,24.79,24.9,24.77,24.84,2350768.0,24.79,24.9,24.77,24.84,2350768.0
2019-02-25 13:30:00,24.83,24.87,24.75,24.83,2002833.0,24.83,24.87,24.75,24.83,2002833.0
2019-02-25 14:00:00,24.83,24.87,24.78,24.85,1542804.0,24.83,24.87,24.78,24.85,1542804.0
2019-02-25 14:30:00,24.86,24.87,24.79,24.8,1481437.0,24.86,24.87,24.79,24.8,1481437.0
2019-02-25 15:00:00,24.8,24.84,24.75,24.75,2049100.0,24.8,24.84,24.75,24.75,2049100.0
2019-02-25 15:30:00,24.76,24.85,24.68,24.71,4536547.0,24.76,24.85,24.68,24.71,4536547.0
2019-02-26 09:30:00,24.69,24.72,24.49,24.55,7142002.0,24.69,24.72,24.49,24.55,7142002.0
2019-02-26 10:00:00,24.55,24.66,24.44,24.46,4856447.0,24.55,24.66,24.44,24.46,4856447.0
2019-02-26 10:30:00,24.46,24.48,24.23,24.24,4639157.0,24.46,24.48,24.23,24.24,4639157.0
2019-02-26 11:00:00,24.23,24.4,24.22,24.37,3948790.0,24.23,24.4,24.22,24.37,3948790.0
2019-02-26 11:30:00,24.37,24.4,24.31,24.32,1807856.0,24.37,24.4,24.31,24.32,1807856.0
2019-02-26 12:00:00,24.32,24.39,24.26,24.38,2103100.0,24.32,24.39,24.26,24.38,2103100.0
2019-02-26 12:30:00,24.39,24.42,24.26,24.27,2053118.0,24.39,24.42,24.26,24.27,2053118.0
2019-02-26 13:00:00,24.27,24.33,24.23,24.24,1594074.0,24.27,24.33,24.23,24.24,1594074.0
2019-02-26 13:30:00,24.24,24.28,24.15,24.23,2765367.0,24.24,24.28,24.15,24.23,2765367.0
2019-02-26 14:00:00,24.23,24.29,24.2,24.21,1596556.0,24.23,24.29,24.2,24.21,1596556.0
2019-02-26 14:30:00,24.21,24.33,24.21,24.25,1979376.0,24.21,24.33,24.21,24.25,1979376.0
2019-02-26 15:00:00,24.25,24.37,24.24,24.29,2031057.0,24.25,24.37,24.24,24.29,2031057.0
2019-02-26 15:30:00,24.29,24.32,24.2,24.21,3635198.0,24.29,24.32,24.2,24.21,3635198.0
2019-02-27 09:30:00,24.14,24.23,23.34,23.34,13255134.0,24.14,24.23,23.34,23.34,13255134.0
2019-02-27 10:00:00,23.35,23.51,23.3,23.41,8572301.0,23.35,23.51,23.3,23.41,8572301.0
2019-02-27 10:30:00,23.4,23.49,23.21,23.36,5877218.0,23.4,23.49,23.21,23.36,5877218.0
2019-02-27 11:00:00,23.37,23.48,23.24,23.45,4718998.0,23.37,23.48,23.24,23.45,4718998.0
2019-02-27 11:30:00,23.45,23.65,23.43,23.58,4700648.0,23.45,23.65,23.43,23.58,4700648.0
2019-02-27 12:00:00,23.59,23.63,23.52,23.56,2335403.0,23.59,23.63,23.52,23.56,2335403.0
2019-02-27 12:30:00,23.57,23.66,23.54,23.57,1657711.0,23.57,23.66,23.54,23.57,1657711.0
2019-02-27 13:00:00,23.58,23.77,23.55,23.76,2725094.0,23.58,23.77,23.55,23.76,2725094.0
2019-02-27 13:30:00,23.75,23.77,23.69,23.69,1843938.0,23.75,23.77,23.69,23.69,1843938.0
2019-02-27 14:00:00,23.7,23.7,23.55,23.62,2580153.0,23.7,23.7,23.55,23.62,2580153.0
2019-02-27 14:30:00,23.61,23.66,23.42,23.46,2770822.0,23.61,23.66,23.42,23.46,2770822.0
2019-02-27 15:00:00,23.46,23.5,23.38,23.41,2702978.0,23.46,23.5,23.38,23.41,2702978.0
2019-02-27 15:30:00,23.41,23.51,23.38,23.48,5120906.0,23.41,23.51,23.38,23.48,5120906.0
2019-02-28 09:30:00,23.21,23.47,23.18,23.37,7301922.0,23.21,23.47,23.18,23.37,7301922.0
2019-02-28 10:00:00,23.37,23.37,23.11,23.23,4619758.0,23.37,23.37,23.11,23.23,4619758.0
2019-02-28 10:30:00,23.23,23.3,23.2,23.28,2211796.0,23.23,23.3,23.2,23.28,2211796.0
2019-02-28 11:00:00,23.28,23.46,23.25,23.44,2430663.0,23.28,23.46,23.25,23.44,2430663.0
2019-02-28 11:30:00,23.43,23.58,23.39,23.57,2860947.0,23.43,23.58,23.39,23.57,2860947.0
2019-02-28 12:00:00,23.57,23.67,23.48,23.64,2740504.0,23.57,23.67,23.48,23.64,2740504.0
2019-02-28 12:30:00,23.65,23.66,23.53,23.55,1613502.0,23.65,23.66,23.53,23.55,1613502.0
2019-02-28 13:00:00,23.54,23.58,23.49,23.58,1342908.0,23.54,23.58,23.49,23.58,1342908.0
2019-02-28 13:30:00,23.58,23.62,23.51,23.55,1143725.0,23.58,23.62,23.51,23.55,1143725.0
2019-02-28 14:00:00,23.55,23.57,23.42,23.48,1681310.0,23.55,23.57,23.42,23.48,1681310.0
2019-02-28 14:30:00,23.48,23.51,23.4,23.48,1256068.0,23.48,23.51,23.4,23.48,1256068.0
2019-02-28 15:00:00,23.48,23.54,23.46,23.51,1072618.0,23.48,23.54,23.46,23.51,1072618.0
2019-02-28 15:30:00,23.51,23.6,23.49,23.54,3803185.0,23.51,23.6,23.49,23.54,3803185.0
2019-03-01 09:30:00,23.97,24.19,23.84,24.08,10770262.0,23.97,24.19,23.84,24.08,10770262.0
2019-03-01 10:00:00,24.07,24.09,23.69,23.79,6833195.0,24.07,24.09,23.69,23.79,6833195.0
2019-03-01 10:30:00,23.79,23.85,23.69,23.71,3186858.0,23.79,23.85,23.69,23.71,3186858.0
2019-03-01 11:00:00,23.71,23.72,23.5,23.53,3991102.0,23.71,23.72,23.5,23.53,3991102.0
2019-03-01 11:30:00,23.54,23.62,23.45,23.54,2830799.0,23.54,23.62,23.45,23.54,2830799.0
2019-03-01 12:00:00,23.54,23.63,23.5,23.62,1847130.0,23.54,23.63,23.5,23.62,1847130.0
2019-03-01 12:30:00,23.62,23.68,23.62,23.64,1577865.0,23.62,23.68,23.62,23.64,1577865.0
2019-03-01 13:00:00,23.64,23.68,23.55,23.62,1064206.0,23.64,23.68,23.55,23.62,1064206.0
2019-03-01 13:30:00,23.62,23.68,23.61,23.64,1322857.0,23.62,23.68,23.61,23.64,1322857.0
2019-03-01 14:00:00,23.64,23.84,23.62,23.83,1888134.0,23.64,23.84,23.62,23.83,1888134.0
2019-03-01 14:30:00,23.84,23.86,23.7,23.77,2114239.0,23.84,23.86,23.7,23.77,2114239.0
2019-03-01 15:00:00,23.77,23.78,23.66,23.7,1433505.0,23.77,23.78,23.66,23.7,1433505.0
2019-03-01 15:30:00,23.7,23.74,23.61,23.68,3198955.0,23.7,23.74,23.61,23.68,3198955.0
2019-03-04 09:30:00,23.89,24.13,23.86,23.94,8686500.0,23.89,24.13,23.86,23.94,8686500.0
2019-03-04 10:00:00,23.95,23.96,23.67,23.86,4656339.0,23.95,23.96,23.67,23.86,4656339.0
2019-03-04 10:30:00,23.86,23.9,23.67,23.67,2953757.0,23.86,23.9,23.67,23.67,2953757.0
2019-03-04 11:00:00,23.68,23.7,23.43,23.45,3987377.0,23.68,23.7,23.43,23.45,3987377.0
2019-03-04 11:30:00,23.44,23.48,23.1,23.13,5165938.0,23.44,23.48,23.1,23.13,5165938.0
2019-03-04 12:00:00,23.12,23.24,23.01,23.14,4155278.0,23.12,23.24,23.01,23.14,4155278.0
2019-03-04 12:30:00,23.14,23.28,23.05,23.28,2983636.0,23.14,23.28,23.05,23.28,2983636.0
2019-03-04 13:00:00,23.28,23.39,23.13,23.35,2809297.0,23.28,23.39,23.13,23.35,2809297.0
2019-03-04 13:30:00,23.35,23.43,23.27,23.42,1855710.0,23.35,23.43,23.27,23.42,1855710.0
2019-03-04 14:00:00,23.41,23.44,23.26,23.35,1882359.0,23.41,23.44,23.26,23.35,1882359.0
2019-03-04 14:30:00,23.34,23.35,23.21,23.25,1590691.0,23.34,23.35,23.21,23.25,1590691.0
2019-03-04 15:00:00,23.25,23.33,23.23,23.3,1489178.0,23.25,23.33,23.23,23.3,1489178.0
2019-03-04 15:30:00,23.3,23.37,23.25,23.37,3424866.0,23.3,23.37,23.25,23.37,3424866.0
2019-03-05 09:30:00,23.34,23.37,23.01,23.24,6415492.0,23.34,23.37,23.01,23.24,6415492.0
2019-03-05 10:00:00,23.24,23.46,23.2,23.27,4731848.0,23.24,23.46,23.2,23.27,4731848.0
2019-03-05 10:30:00,23.27,23.53,23.26,23.49,3594623.0,23.27,23.53,23.26,23.49,3594623.0
2019-03-05 11:00:00,23.49,23.54,23.43,23.46,1889403.0,23.49,23.54,23.43,23.46,1889403.0
2019-03-05 11:30:00,23.46,23.57,23.44,23.52,2012237.0,23.46,23.57,23.44,23.52,2012237.0
2019-03-05 12:00:00,23.52,23.57,23.49,23.54,1300733.0,23.52,23.57,23.49,23.54,1300733.0
2019-03-05 12:30:00,23.54,23.58,23.51,23.55,1209476.0,23.54,23.58,23.51,23.55,1209476.0
2019-03-05 13:00:00,23.54,23.68,23.51,23.54,2140358.0,23.54,23.68,23.51,23.54,2140358.0
2019-03-05 13:30:00,23.55,23.59,23.5,23.52,1181279.0,23.55,23.59,23.5,23.52,1181279.0
2019-03-05 14:00:00,23.52,23.57,23.5,23.52,757822.0,23.52,23.57,23.5,23.52,757822.0
2019-03-05 14:30:00,23.52,23.53,23.37,23.39,1800514.0,23.52,23.53,23.37,23.39,1800514.0
2019-03-05 15:00:00,23.39,23.56,23.34,23.54,2082045.0,23.39,23.56,23.34,23.54,2082045.0
2019-03-05 15:30:00,23.54,23.63,23.5,23.5,3669022.0,23.54,23.63,23.5,23.5,3669022.0
2019-03-06 09:30:00,23.49,23.53,23.03,23.19,7960981.0,23.49,23.53,23.03,23.19,7960981.0
2019-03-06 10:00:00,23.18,23.18,22.86,22.95,7313797.0,23.18,23.18,22.86,22.95,7313797.0
2019-03-06 10:30:00,22.95,22.97,22.77,22.86,4807782.0,22.95,22.97,22.77,22.86,4807782.0
2019-03-06 11:00:00,22.85,22.93,22.73,22.78,3586194.0,22.85,22.93,22.73,22.78,3586194.0
2019-03-06 11:30:00,22.78,22.81,22.54,22.56,5095887.0,22.78,22.81,22.54,22.56,5095887.0
2019-03-06 12:00:00,22.55,22.7,22.54,22.59,4151667.0,22.55,22.7,22.54,22.59,4151667.0
2019-03-06 12:30:00,22.59,22.72,22.5,22.57,3602196.0,22.59,22.72,22.5,22.57,3602196.0
2019-03-06 13:00:00,22.56,22.6,22.5,22.57,2450578.0,22.56,22.6,22.5,22.57,2450578.0
2019-03-06 13:30:00,22.57,22.78,22.57,22.77,2830739.0,22.57,22.78,22.57,22.77,2830739.0
2019-03-06 14:00:00,22.78,22.8,22.68,22.69,2523581.0,22.78,22.8,22.68,22.69,2523581.0
2019-03-06 14:30:00,22.68,22.71,22.52,22.54,2654996.0,22.68,22.71,22.52,22.54,2654996.0
2019-03-06 15:00:00,22.54,22.58,22.4,22.45,4381363.0,22.54,22.58,22.4,22.45,4381363.0
2019-03-06 15:30:00,22.45,22.53,22.4,22.41,6049622.0,22.45,22.53,22.4,22.41,6049622.0
2019-03-07 09:30:00,22.33,22.42,21.73,22.03,11388416.0,22.33,22.42,21.73,22.03,11388416.0
2019-03-07 10:00:00,22.03,22.13,21.84,22.03,6143033.0,22.03,22.13,21.84,22.03,6143033.0
2019-03-07 10:30:00,22.03,22.19,21.96,22.12,4540926.0,22.03,22.19,21.96,22.12,4540926.0
2019-03-07 11:00:00,22.12,22.19,22.0,22.17,2994348.0,22.12,22.19,22.0,22.17,2994348.0
2019-03-07 11:30:00,22.17,22.27,22.06,22.07,3000412.0,22.17,22.27,22.06,22.07,3000412.0
2019-03-07 12:00:00,22.07,22.16,22.01,22.09,2598440.0,22.07,22.16,22.01,22.09,2598440.0
2019-03-07 12:30:00,22.09,22.22,22.0,22.2,2607451.0,22.09,22.22,22.0,22.2,2607451.0
2019-03-07 13:00:00,22.21,22.28,22.15,22.19,2197157.0,22.21,22.28,22.15,22.19,2197157.0
2019-03-07 13:30:00,22.19,22.2,22.11,22.18,1566884.0,22.19,22.2,22.11,22.18,1566884.0
2019-03-07 14:00:00,22.18,22.25,22.11,22.22,2162897.0,22.18,22.25,22.11,22.22,2162897.0
2019-03-07 14:30:00,22.23,22.23,22.01,22.02,1995866.0,22.23,22.23,22.01,22.02,1995866.0
2019-03-07 15:00:00,22.03,22.1,21.96,22.04,2475867.0,22.03,22.1,21.96,22.04,2475867.0
2019-03-07 15:30:00,22.04,22.13,22.03,22.07,4351866.0,22.04,22.13,22.03,22.07,4351866.0
2019-03-08 09:30:00,21.35,21.69,21.03,21.53,11720633.0,21.35,21.69,21.03,21.53,11720633.0
2019-03-08 10:00:00,21.53,21.67,21.33,21.6,6391004.0,21.53,21.67,21.33,21.6,6391004.0
2019-03-08 10:30:00,21.61,21.82,21.54,21.69,4943587.0,21.61,21.82,21.54,21.69,4943587.0
2019-03-08 11:00:00,21.69,21.89,21.65,21.81,3617810.0,21.69,21.89,21.65,21.81,3617810.0
2019-03-08 11:30:00,21.82,21.82,21.65,21.66,2385592.0,21.82,21.82,21.65,21.66,2385592.0
2019-03-08 12:00:00,21.65,21.78,21.63,21.72,2321300.0,21.65,21.78,21.63,21.72,2321300.0
2019-03-08 12:30:00,21.72,21.82,21.71,21.75,1440969.0,21.72,21.82,21.71,21.75,1440969.0
2019-03-08 13:00:00,21.74,21.77,21.7,21.75,1140001.0,21.74,21.77,21.7,21.75,1140001.0
2019-03-08 13:30:00,21.75,21.83,21.72,21.76,1463976.0,21.75,21.83,21.72,21.76,1463976.0
2019-03-08 14:00:00,21.76,21.85,21.71,21.81,1338141.0,21.76,21.85,21.71,21.81,1338141.0
2019-03-08 14:30:00,21.81,21.99,21.79,21.95,2376674.0,21.81,21.99,21.79,21.95,2376674.0
2019-03-08 15:00:00,21.94,22.04,21.86,21.92,2550497.0,21.94,22.04,21.86,21.92,2550497.0
2019-03-08 15:30:00,21.91,22.09,21.88,22.01,4595985.0,21.91,22.09,21.88,22.01,4595985.0
2019-03-11 09:30:00,22.15,22.48,21.98,22.44,8052246.0,22.15,22.48,21.98,22.44,8052246.0
2019-03-11 10:00:00,22.44,22.69,22.43,22.53,5819531.0,22.44,22.69,22.43,22.53,5819531.0
2019-03-11 10:30:00,22.54,22.83,22.51,22.79,4640718.0,22.54,22.83,22.51,22.79,4640718.0
2019-03-11 11:00:00,22.8,22.96,22.75,22.77,5002538.0,22.8,22.96,22.75,22.77,5002538.0
2019-03-11 11:30:00,22.77,22.82,22.63,22.75,3005791.0,22.77,22.82,22.63,22.75,3005791.0
2019-03-11 12:00:00,22.75,22.82,22.69,22.75,2199422.0,22.75,22.82,22.69,22.75,2199422.0
2019-03-11 12:30:00,22.75,22.93,22.74,22.83,3654793.0,22.75,22.93,22.74,22.83,3654793.0
2019-03-11 13:00:00,22.84,22.99,22.83,22.95,3207938.0,22.84,22.99,22.83,22.95,3207938.0
2019-03-11 13:30:00,22.95,22.99,22.89,22.98,2350576.0,22.95,22.99,22.89,22.98,2350576.0
2019-03-11 14:00:00,22.99,23.0,22.86,22.94,2244923.0,22.99,23.0,22.86,22.94,2244923.0
2019-03-11 14:30:00,22.94,23.0,22.89,22.95,1626419.0,22.94,23.0,22.89,22.95,1626419.0
2019-03-11 15:00:00,22.94,23.08,22.91,22.98,2944111.0,22.94,23.08,22.91,22.98,2944111.0
2019-03-11 15:30:00,22.98,23.01,22.92,22.95,3892206.0,22.98,23.01,22.92,22.95,3892206.0
2019-03-12 09:30:00,23.1,23.14,22.78,23.03,9168866.0,23.1,23.14,22.78,23.03,9168866.0
2019-03-12 10:00:00,23.03,23.2,23.0,23.2,4840649.0,23.03,23.2,23.0,23.2,4840649.0
2019-03-12 10:30:00,23.19,23.34,23.16,23.27,4193515.0,23.19,23.34,23.16,23.27,4193515.0
2019-03-12 11:00:00,23.28,23.28,23.04,23.08,3863968.0,23.28,23.28,23.04,23.08,3863968.0
2019-03-12 11:30:00,23.08,23.34,23.06,23.32,3550215.0,23.08,23.34,23.06,23.32,3550215.0
2019-03-12 12:00:00,23.32,23.4,23.24,23.35,2413530.0,23.32,23.4,23.24,23.35,2413530.0
2019-03-12 12:30:00,23.36,23.48,23.34,23.46,3564512.0,23.36,23.48,23.34,23.46,3564512.0
2019-03-12 13:00:00,23.46,23.5,23.45,23.49,2119314.0,23.46,23.5,23.45,23.49,2119314.0
2019-03-12 13:30:00,23.48,23.67,23.47,23.64,4612553.0,23.48,23.67,23.47,23.64,4612553.0
2019-03-12 14:00:00,23.64,23.8,23.6,23.62,4450068.0,23.64,23.8,23.6,23.62,4450068.0
2019-03-12 14:30:00,23.62,23.64,23.53,23.62,2405744.0,23.62,23.64,23.53,23.62,2405744.0
2019-03-12 15:00:00,23.62,23.62,23.46,23.5,2745737.0,23.62,23.62,23.46,23.5,2745737.0
2019-03-12 15:30:00,23.5,23.52,23.39,23.48,5153718.0,23.5,23.52,23.39,23.48,5153718.0
2019-03-13 09:30:00,23.66,24.15,23.62,24.03,12841122.0,23.66,24.15,23.62,24.03,12841122.0
2019-03-13 10:00:00,24.04,24.12,23.81,23.87,5964280.0,24.04,24.12,23.81,23.87,5964280.0
2019-03-13 10:30:00,23.88,23.97,23.74,23.94,4833236.0,23.88,23.97,23.74,23.94,4833236.0
2019-03-13 11:00:00,23.94,23.96,23.8,23.83,3585273.0,23.94,23.96,23.8,23.83,3585273.0
2019-03-13 11:30:00,23.83,23.89,23.7,23.77,3394541.0,23.83,23.89,23.7,23.77,3394541.0
2019-03-13 12:00:00,23.76,23.83,23.62,23.63,2975907.0,23.76,23.83,23.62,23.63,2975907.0
2019-03-13 12:30:00,23.62,23.75,23.6,23.68,2436358.0,23.62,23.75,23.6,23.68,2436358.0
2019-03-13 13:00:00,23.69,23.82,23.67,23.77,1862813.0,23.69,23.82,23.67,23.77,1862813.0
2019-03-13 13:30:00,23.77,23.8,23.74,23.76,1205747.0,23.77,23.8,23.74,23.76,1205747.0
2019-03-13 14:00:00,23.77,23.79,23.62,23.65,1892304.0,23.77,23.79,23.62,23.65,1892304.0
2019-03-13 14:30:00,23.65,23.65,23.38,23.49,4250772.0,23.65,23.65,23.38,23.49,4250772.0
2019-03-13 15:00:00,23.49,23.52,23.4,23.42,2427728.0,23.49,23.52,23.4,23.42,2427728.0
2019-03-13 15:30:00,23.42,23.5,23.35,23.36,4095651.0,23.42,23.5,23.35,23.36,4095651.0
2019-03-14 09:30:00,23.37,23.49,23.01,23.23,8490382.0,23.37,23.49,23.01,23.23,8490382.0
2019-03-14 10:00:00,23.24,23.26,22.95,23.05,5032242.0,23.24,23.26,22.95,23.05,5032242.0
2019-03-14 10:30:00,23.05,23.11,22.84,22.89,4169946.0,23.05,23.11,22.84,22.89,4169946.0
2019-03-14 11:00:00,22.89,23.0,22.82,22.93,3117561.0,22.89,23.0,22.82,22.93,3117561.0
2019-03-14 11:30:00,22.93,22.98,22.87,22.98,1980016.0,22.93,22.98,22.87,22.98,1980016.0
2019-03-14 12:00:00,22.98,23.14,22.95,23.14,2868943.0,22.98,23.14,22.95,23.14,2868943.0
2019-03-14 12:30:00,23.13,23.18,23.06,23.06,1885077.0,23.13,23.18,23.06,23.06,1885077.0
2019-03-14 13:00:00,23.07,23.09,22.96,23.0,1148292.0,23.07,23.09,22.96,23.0,1148292.0
2019-03-14 13:30:00,23.01,23.03,22.95,22.97,959590.0,23.01,23.03,22.95,22.97,959590.0
2019-03-14 14:00:00,22.97,23.03,22.93,23.0,1151161.0,22.97,23.03,22.93,23.0,1151161.0
2019-03-14 14:30:00,23.0,23.02,22.9,22.91,1133666.0,23.0,23.02,22.9,22.91,1133666.0
2019-03-14 15:00:00,22.91,22.93,22.86,22.89,1730092.0,22.91,22.93,22.86,22.89,1730092.0
2019-03-14 15:30:00,22.88,22.96,22.8,22.83,5758599.0,22.88,22.96,22.8,22.83,5758599.0
2019-03-15 09:30:00,23.1,23.62,23.01,23.52,11233457.0,23.1,23.62,23.01,23.52,11233457.0
2019-03-15 10:00:00,23.53,23.58,23.42,23.53,5037503.0,23.53,23.58,23.42,23.53,5037503.0
2019-03-15 10:30:00,23.53,23.65,23.42,23.54,4607169.0,23.53,23.65,23.42,23.54,4607169.0
2019-03-15 11:00:00,23.54,23.62,23.48,23.48,2282753.0,23.54,23.62,23.48,23.48,2282753.0
2019-03-15 11:30:00,23.48,23.5,23.31,23.35,3464301.0,23.48,23.5,23.31,23.35,3464301.0
2019-03-15 12:00:00,23.34,23.43,23.32,23.36,1988100.0,23.34,23.43,23.32,23.36,1988100.0
2019-03-15 12:30:00,23.37,23.39,23.26,23.27,1443634.0,23.37,23.39,23.26,23.27,1443634.0
2019-03-15 13:00:00,23.27,23.39,23.27,23.38,1511707.0,23.27,23.39,23.27,23.38,1511707.0
2019-03-15 13:30:00,23.39,23.49,23.37,23.43,1808881.0,23.39,23.49,23.37,23.43,1808881.0
2019-03-15 14:00:00,23.43,23.46,23.35,23.43,1503774.0,23.43,23.46,23.35,23.43,1503774.0
2019-03-15 14:30:00,23.44,23.46,23.38,23.39,995374.0,23.44,23.46,23.38,23.39,995374.0
2019-03-15 15:00:00,23.39,23.4,23.31,23.33,1773285.0,23.39,23.4,23.31,23.33,1773285.0
2019-03-15 15:30:00,23.33,23.34,23.22,23.3,3427133.0,23.33,23.34,23.22,23.3,3427133.0
2019-03-18 09:30:00,23.3,23.62,23.27,23.58,5497100.0,23.3,23.62,23.27,23.58,5497100.0
2019-03-18 10:00:00,23.57,23.61,23.3,23.34,3323664.0,23.57,23.61,23.3,23.34,3323664.0
2019-03-18 10:30:00,23.33,23.48,23.25,23.45,2799131.0,23.33,23.48,23.25,23.45,2799131.0
2019-03-18 11:00:00,23.45,23.54,23.2,23.25,4849982.0,23.45,23.54,23.2,23.25,4849982.0
2019-03-18 11:30:00,23.24,23.31,23.19,23.23,2301592.0,23.24,23.31,23.19,23.23,2301592.0
2019-03-18 12:00:00,23.23,23.27,23.06,23.07,2592017.0,23.23,23.27,23.06,23.07,2592017.0
2019-03-18 12:30:00,23.06,23.21,23.04,23.18,2247385.0,23.06,23.21,23.04,23.18,2247385.0
2019-03-18 13:00:00,23.18,23.23,23.13,23.17,1170903.0,23.18,23.23,23.13,23.17,1170903.0
2019-03-18 13:30:00,23.17,23.24,23.11,23.21,1379465.0,23.17,23.24,23.11,23.21,1379465.0
2019-03-18 14:00:00,23.21,23.23,23.17,23.22,1046196.0,23.21,23.23,23.17,23.22,1046196.0
2019-03-18 14:30:00,23.23,23.29,23.22,23.29,1234050.0,23.23,23.29,23.22,23.29,1234050.0
2019-03-18 15:00:00,23.29,23.31,23.2,23.21,1231474.0,23.29,23.31,23.2,23.21,1231474.0
2019-03-18 15:30:00,23.22,23.29,23.21,23.26,2501429.0,23.22,23.29,23.21,23.26,2501429.0
2019-03-19 09:30:00,23.6,24.35,23.59,24.25,18380347.0,23.6,24.35,23.59,24.25,18380347.0
2019-03-19 10:00:00,24.25,24.65,24.24,24.53,12040082.0,24.25,24.65,24.24,24.53,12040082.0
2019-03-19 10:30:00,24.53,24.85,24.52,24.58,8538042.0,24.53,24.85,24.52,24.58,8538042.0
2019-03-19 11:00:00,24.58,24.74,24.49,24.69,5682850.0,24.58,24.74,24.49,24.69,5682850.0
2019-03-19 11:30:00,24.69,24.71,24.54,24.6,3294376.0,24.69,24.71,24.54,24.6,3294376.0
2019-03-19 12:00:00,24.6,24.75,24.59,24.72,3251823.0,24.6,24.75,24.59,24.72,3251823.0
2019-03-19 12:30:00,24.72,24.9,24.59,24.75,8476430.0,24.72,24.9,24.59,24.75,8476430.0
2019-03-19 13:00:00,24.75,25.1,24.69,24.98,8827349.0,24.75,25.1,24.69,24.98,8827349.0
2019-03-19 13:30:00,24.98,25.25,24.88,25.2,10491095.0,24.98,25.25,24.88,25.2,10491095.0
2019-03-19 14:00:00,25.2,25.52,25.2,25.47,13720912.0,25.2,25.52,25.2,25.47,13720912.0
2019-03-19 14:30:00,25.48,25.94,25.45,25.85,17811660.0,25.48,25.94,25.45,25.85,17811660.0
2019-03-19 15:00:00,25.85,26.08,25.8,25.83,17461139.0,25.85,26.08,25.8,25.83,17461139.0
2019-03-19 15:30:00,25.83,26.06,25.75,26.05,20028012.0,25.83,26.06,25.75,26.05,20028012.0
2019-03-20 09:30:00,26.49,26.88,25.89,25.91,31615578.0,26.49,26.88,25.89,25.91,31615578.0
2019-03-20 10:00:00,25.92,26.08,25.43,25.67,20795263.0,25.92,26.08,25.43,25.67,20795263.0
2019-03-20 10:30:00,25.67,25.86,25.31,25.83,17136585.0,25.67,25.86,25.31,25.83,17136585.0
2019-03-20 11:00:00,25.82,25.85,25.32,25.36,10739992.0,25.82,25.85,25.32,25.36,10739992.0
2019-03-20 11:30:00,25.36,25.67,25.35,25.47,7164476.0,25.36,25.67,25.35,25.47,7164476.0
2019-03-20 12:00:00,25.47,25.8,25.45,25.74,6416767.0,25.47,25.8,25.45,25.74,6416767.0
2019-03-20 12:30:00,25.74,25.74,25.39,25.66,6836869.0,25.74,25.74,25.39,25.66,6836869.0
2019-03-20 13:00:00,25.66,25.78,25.63,25.67,4010134.0,25.66,25.78,25.63,25.67,4010134.0
2019-03-20 13:30:00,25.67,25.73,25.57,25.68,3689249.0,25.67,25.73,25.57,25.68,3689249.0
2019-03-20 14:00:00,25.68,26.05,25.68,25.97,11717565.0,25.68,26.05,25.68,25.97,11717565.0
2019-03-20 14:30:00,25.98,26.11,25.92,25.97,6192220.0,25.98,26.11,25.92,25.97,6192220.0
2019-03-20 15:00:00,25.98,26.05,25.77,25.84,5474554.0,25.98,26.05,25.77,25.84,5474554.0
2019-03-20 15:30:00,25.84,25.84,25.58,25.7,8920519.0,25.84,25.84,25.58,25.7,8920519.0
2019-03-21 09:30:00,25.77,26.57,25.71,26.33,18119794.0,25.77,26.57,25.71,26.33,18119794.0
2019-03-21 10:00:00,26.33,26.72,26.29,26.69,9953490.0,26.33,26.72,26.29,26.69,9953490.0
2019-03-21 10:30:00,26.69,27.04,26.69,26.87,13164014.0,26.69,27.04,26.69,26.87,13164014.0
2019-03-21 11:00:00,26.86,27.05,26.85,26.92,7087778.0,26.86,27.05,26.85,26.92,7087778.0
2019-03-21 11:30:00,26.92,27.28,26.86,27.24,9707211.0,26.92,27.28,26.86,27.24,9707211.0
2019-03-21 12:00:00,27.24,27.43,27.17,27.2,7234933.0,27.24,27.43,27.17,27.2,7234933.0
2019-03-21 12:30:00,27.21,27.42,27.14,27.42,5568694.0,27.21,27.42,27.14,27.42,5568694.0
2019-03-21 13:00:00,27.41,27.66,27.35,27.63,8074892.0,27.41,27.66,27.35,27.63,8074892.0
2019-03-21 13:30:00,27.63,27.96,27.59,27.89,10025642.0,27.63,27.96,27.59,27.89,10025642.0
2019-03-21 14:00:00,27.88,27.9,27.67,27.77,7327567.0,27.88,27.9,27.67,27.77,7327567.0
2019-03-21 14:30:00,27.77,27.9,27.76,27.82,5752725.0,27.77,27.9,27.76,27.82,5752725.0
2019-03-21 15:00:00,27.82,28.05,27.77,27.94,9092972.0,27.82,28.05,27.77,27.94,9092972.0
2019-03-21 15:30:00,27.94,28.11,27.88,27.89,11209845.0,27.94,28.11,27.88,27.89,11209845.0
2019-03-22 09:30:00,27.54,27.75,26.87,26.98,22193384.0,27.54,27.75,26.87,26.98,22193384.0
2019-03-22 10:00:00,26.98,27.34,26.67,27.03,15592700.0,26.98,27.34,26.67,27.03,15592700.0
2019-03-22 10:30:00,27.04,27.14,26.73,26.81,10523895.0,27.04,27.14,26.73,26.81,10523895.0
2019-03-22 11:00:00,26.82,26.89,26.65,26.8,7991829.0,26.82,26.89,26.65,26.8,7991829.0
2019-03-22 11:30:00,26.8,26.94,26.51,26.54,7008012.0,26.8,26.94,26.51,26.54,7008012.0
2019-03-22 12:00:00,26.54,26.68,26.43,26.56,7581243.0,26.54,26.68,26.43,26.56,7581243.0
2019-03-22 12:30:00,26.56,26.68,26.47,26.66,4947287.0,26.56,26.68,26.47,26.66,4947287.0
2019-03-22 13:00:00,26.65,26.8,26.63,26.7,4864903.0,26.65,26.8,26.63,26.7,4864903.0
2019-03-22 13:30:00,26.69,26.74,26.35,26.37,5887590.0,26.69,26.74,26.35,26.37,5887590.0
2019-03-22 14:00:00,26.37,26.61,26.36,26.55,4957006.0,26.37,26.61,26.36,26.55,4957006.0
2019-03-22 14:30:00,26.55,26.66,26.44,26.63,4222760.0,26.55,26.66,26.44,26.63,4222760.0
2019-03-22 15:00:00,26.62,26.72,26.48,26.49,3948570.0,26.62,26.72,26.48,26.49,3948570.0
2019-03-22 15:30:00,26.49,26.51,26.33,26.37,9135615.0,26.49,26.51,26.33,26.37,9135615.0
2019-03-25 09:30:00,26.29,26.99,26.02,26.15,18776655.0,26.29,26.99,26.02,26.15,18776655.0
2019-03-25 10:00:00,26.15,26.23,25.84,26.11,9744161.0,26.15,26.23,25.84,26.11,9744161.0
2019-03-25 10:30:00,26.1,26.32,25.97,26.2,7306765.0,26.1,26.32,25.97,26.2,7306765.0
2019-03-25 11:00:00,26.2,26.37,26.07,26.34,4437489.0,26.2,26.37,26.07,26.34,4437489.0
2019-03-25 11:30:00,26.34,26.39,26.06,26.06,4140476.0,26.34,26.39,26.06,26.06,4140476.0
2019-03-25 12:00:00,26.06,26.22,26.04,26.14,2739980.0,26.06,26.22,26.04,26.14,2739980.0
2019-03-25 12:30:00,26.14,26.17,25.97,26.15,2917230.0,26.14,26.17,25.97,26.15,2917230.0
2019-03-25 13:00:00,26.14,26.15,25.96,25.98,2265073.0,26.14,26.15,25.96,25.98,2265073.0
2019-03-25 13:30:00,25.97,25.98,25.67,25.76,5243957.0,25.97,25.98,25.67,25.76,5243957.0
2019-03-25 14:00:00,25.77,25.82,25.54,25.59,3477986.0,25.77,25.82,25.54,25.59,3477986.0
2019-03-25 14:30:00,25.6,25.72,25.59,25.67,2784325.0,25.6,25.72,25.59,25.67,2784325.0
2019-03-25 15:00:00,25.67,25.93,25.66,25.93,3858680.0,25.67,25.93,25.66,25.93,3858680.0
2019-03-25 15:30:00,25.93,26.05,25.85,25.95,5926457.0,25.93,26.05,25.85,25.95,5926457.0
2019-03-26 09:30:00,26.65,26.98,26.53,26.69,18404260.0,26.65,26.98,26.53,26.69,18404260.0
2019-03-26 10:00:00,26.69,26.78,26.34,26.43,7178591.0,26.69,26.78,26.34,26.43,7178591.0
2019-03-26 10:30:00,26.44,26.61,26.34,26.52,4647868.0,26.44,26.61,26.34,26.52,4647868.0
2019-03-26 11:00:00,26.51,26.56,26.13,26.22,5076811.0,26.51,26.56,26.13,26.22,5076811.0
2019-03-26 11:30:00,26.22,26.3,25.97,26.05,5500063.0,26.22,26.3,25.97,26.05,5500063.0
2019-03-26 12:00:00,26.06,26.17,25.9,25.92,3581064.0,26.06,26.17,25.9,25.92,3581064.0
2019-03-26 12:30:00,25.92,25.96,25.8,25.91,3057566.0,25.92,25.96,25.8,25.91,3057566.0
2019-03-26 13:00:00,25.91,25.91,25.76,25.82,2612479.0,25.91,25.91,25.76,25.82,2612479.0
2019-03-26 13:30:00,25.83,25.83,25.56,25.63,4017020.0,25.83,25.83,25.56,25.63,4017020.0
2019-03-26 14:00:00,25.62,25.7,25.52,25.52,3065807.0,25.62,25.7,25.52,25.52,3065807.0
2019-03-26 14:30:00,25.51,25.65,25.46,25.63,4454687.0,25.51,25.65,25.46,25.63,4454687.0
2019-03-26 15:00:00,25.64,25.75,25.56,25.59,4021655.0,25.64,25.75,25.56,25.59,4021655.0
2019-03-26 15:30:00,25.59,25.7,25.48,25.7,5798736.0,25.59,25.7,25.48,25.7,5798736.0
2019-03-27 09:30:00,25.7,25.88,24.78,24.99,19025367.0,25.7,25.88,24.78,24.99,19025367.0
2019-03-27 10:00:00,24.99,25.39,24.99,25.3,9369743.0,24.99,25.39,24.99,25.3,9369743.0
2019-03-27 10:30:00,25.29,25.29,24.95,25.08,7073057.0,25.29,25.29,24.95,25.08,7073057.0
2019-03-27 11:00:00,25.06,25.13,24.71,24.72,8674439.0,25.06,25.13,24.71,24.72,8674439.0
2019-03-27 11:30:00,24.71,24.8,24.55,24.69,7402781.0,24.71,24.8,24.55,24.69,7402781.0
2019-03-27 12:00:00,24.69,24.83,24.64,24.66,4562602.0,24.69,24.83,24.64,24.66,4562602.0
2019-03-27 12:30:00,24.67,24.83,24.64,24.75,4443843.0,24.67,24.83,24.64,24.75,4443843.0
2019-03-27 13:00:00,24.76,24.86,24.64,24.82,3734343.0,24.76,24.86,24.64,24.82,3734343.0
2019-03-27 13:30:00,24.82,24.87,24.7,24.75,2893149.0,24.82,24.87,24.7,24.75,2893149.0
2019-03-27 14:00:00,24.75,24.85,24.7,24.76,2752058.0,24.75,24.85,24.7,24.76,2752058.0
2019-03-27 14:30:00,24.75,24.77,24.62,24.68,2927428.0,24.75,24.77,24.62,24.68,2927428.0
2019-03-27 15:00:00,24.68,24.78,24.62,24.77,3128258.0,24.68,24.78,24.62,24.77,3128258.0
2019-03-27 15:30:00,24.77,24.94,24.76,24.87,8302069.0,24.77,24.94,24.76,24.87,8302069.0
2019-03-28 09:30:00,25.08,25.34,24.65,25.23,14624616.0,25.08,25.34,24.65,25.23,14624616.0
2019-03-28 10:00:00,25.23,25.56,25.14,25.37,11181263.0,25.23,25.56,25.14,25.37,11181263.0
2019-03-28 10:30:00,25.37,25.42,25.17,25.19,5088293.0,25.37,25.42,25.17,25.19,5088293.0
2019-03-28 11:00:00,25.2,25.2,24.84,24.9,6077312.0,25.2,25.2,24.84,24.9,6077312.0
2019-03-28 11:30:00,24.9,25.18,24.89,25.1,3861022.0,24.9,25.18,24.89,25.1,3861022.0
2019-03-28 12:00:00,25.09,25.17,25.01,25.11,2574543.0,25.09,25.17,25.01,25.11,2574543.0
2019-03-28 12:30:00,25.11,25.36,25.05,25.28,3637494.0,25.11,25.36,25.05,25.28,3637494.0
2019-03-28 13:00:00,25.28,25.33,25.15,25.23,2078360.0,25.28,25.33,25.15,25.23,2078360.0
2019-03-28 13:30:00,25.22,25.25,25.08,25.21,2270134.0,25.22,25.25,25.08,25.21,2270134.0
2019-03-28 14:00:00,25.2,25.22,25.12,25.14,1534026.0,25.2,25.22,25.12,25.14,1534026.0
2019-03-28 14:30:00,25.14,25.18,25.04,25.14,1759855.0,25.14,25.18,25.04,25.14,1759855.0
2019-03-28 15:00:00,25.14,25.24,25.1,25.12,2445867.0,25.14,25.24,25.1,25.12,2445867.0
2019-03-28 15:30:00,25.12,25.18,25.05,25.07,3854304.0,25.12,25.18,25.05,25.07,3854304.0
2019-03-29 09:30:00,25.55,25.73,25.25,25.38,13105253.0,25.55,25.73,25.25,25.38,13105253.0
2019-03-29 10:00:00,25.38,25.62,25.33,25.56,5723578.0,25.38,25.62,25.33,25.56,5723578.0
2019-03-29 10:30:00,25.57,25.57,25.3,25.37,4491948.0,25.57,25.57,25.3,25.37,4491948.0
2019-03-29 11:00:00,25.37,25.57,25.35,25.57,3940965.0,25.37,25.57,25.35,25.57,3940965.0
2019-03-29 11:30:00,25.56,25.6,25.46,25.48,2152967.0,25.56,25.6,25.46,25.48,2152967.0
2019-03-29 12:00:00,25.47,25.48,25.35,25.41,2825858.0,25.47,25.48,25.35,25.41,2825858.0
2019-03-29 12:30:00,25.41,25.45,25.31,25.36,1947892.0,25.41,25.45,25.31,25.36,1947892.0
2019-03-29 13:00:00,25.36,25.37,25.28,25.29,2236152.0,25.36,25.37,25.28,25.29,2236152.0
2019-03-29 13:30:00,25.29,25.39,25.28,25.34,1666584.0,25.29,25.39,25.28,25.34,1666584.0
2019-03-29 14:00:00,25.34,25.44,25.33,25.44,1398673.0,25.34,25.44,25.33,25.44,1398673.0
2019-03-29 14:30:00,25.44,25.47,25.4,25.47,1974812.0,25.44,25.47,25.4,25.47,1974812.0
2019-03-29 15:00:00,25.47,25.52,25.44,25.48,2294104.0,25.47,25.52,25.44,25.48,2294104.0
2019-03-29 15:30:00,25.48,25.53,25.44,25.52,4572194.0,25.48,25.53,25.44,25.52,4572194.0
2019-04-01 09:30:00,26.42,26.56,25.83,26.06,17348502.0,26.42,26.56,25.83,26.06,17348502.0
2019-04-01 10:00:00,26.07,26.19,25.84,26.05,7280587.0,26.07,26.19,25.84,26.05,7280587.0
2019-04-01 10:30:00,26.05,26.16,26.0,26.11,4794025.0,26.05,26.16,26.0,26.11,4794025.0
2019-04-01 11:00:00,26.11,26.29,26.07,26.24,4457051.0,26.11,26.29,26.07,26.24,4457051.0
2019-04-01 11:30:00,26.23,26.25,26.16,26.2,2061504.0,26.23,26.25,26.16,26.2,2061504.0
2019-04-01 12:00:00,26.2,26.21,26.07,26.18,3001617.0,26.2,26.21,26.07,26.18,3001617.0
2019-04-01 12:30:00,26.17,26.27,26.17,26.27,2521629.0,26.17,26.27,26.17,26.27,2521629.0
2019-04-01 13:00:00,26.27,26.31,26.23,26.28,2191853.0,26.27,26.31,26.23,26.28,2191853.0
2019-04-01 13:30:00,26.28,26.38,26.25,26.37,2074662.0,26.28,26.38,26.25,26.37,2074662.0
2019-04-01 14:00:00,26.37,26.45,26.35,26.39,2689722.0,26.37,26.45,26.35,26.39,2689722.0
2019-04-01 14:30:00,26.39,26.41,26.27,26.31,2112233.0,26.39,26.41,26.27,26.31,2112233.0
2019-04-01 15:00:00,26.3,26.34,26.24,26.3,2242514.0,26.3,26.34,26.24,26.3,2242514.0
2019-04-01 15:30:00,26.3,26.42,26.29,26.36,5377333.0,26.3,26.42,26.29,26.36,5377333.0
2019-04-02 09:30:00,26.51,26.59,26.09,26.17,12465400.0,26.51,26.59,26.09,26.17,12465400.0
2019-04-02 10:00:00,26.17,26.45,26.12,26.45,4948931.0,26.17,26.45,26.12,26.45,4948931.0
2019-04-02 10:30:00,26.44,26.6,26.41,26.51,5305667.0,26.44,26.6,26.41,26.51,5305667.0
2019-04-02 11:00:00,26.52,26.56,26.25,26.43,4702411.0,26.52,26.56,26.25,26.43,4702411.0
2019-04-02 11:30:00,26.44,26.47,26.33,26.43,2252235.0,26.44,26.47,26.33,26.43,2252235.0
2019-04-02 12:00:00,26.43,26.46,26.37,26.39,1887108.0,26.43,26.46,26.37,26.39,1887108.0
2019-04-02 12:30:00,26.39,26.44,26.34,26.4,1468237.0,26.39,26.44,26.34,26.4,1468237.0
2019-04-02 13:00:00,26.39,26.42,26.34,26.37,1451008.0,26.39,26.42,26.34,26.37,1451008.0
2019-04-02 13:30:00,26.37,26.44,26.34,26.39,1178185.0,26.37,26.44,26.34,26.39,1178185.0
2019-04-02 14:00:00,26.39,26.54,26.38,26.5,1772835.0,26.39,26.54,26.38,26.5,1772835.0
2019-04-02 14:30:00,26.5,26.74,26.49,26.74,3913282.0,26.5,26.74,26.49,26.74,3913282.0
2019-04-02 15:00:00,26.73,26.8,26.72,26.76,3111038.0,26.73,26.8,26.72,26.76,3111038.0
2019-04-02 15:30:00,26.75,26.79,26.67,26.75,4280205.0,26.75,26.79,26.67,26.75,4280205.0
2019-04-03 09:30:00,28.02,29.0,27.88,28.9,35733549.0,28.02,29.0,27.88,28.9,35733549.0
2019-04-03 10:00:00,28.9,29.28,28.87,29.03,24069309.0,28.9,29.28,28.87,29.03,24069309.0
2019-04-03 10:30:00,29.04,29.46,29.01,29.42,13948283.0,29.04,29.46,29.01,29.42,13948283.0
2019-04-03 11:00:00,29.43,29.56,29.34,29.52,12386405.0,29.43,29.56,29.34,29.52,12386405.0
2019-04-03 11:30:00,29.53,29.94,29.52,29.92,15938765.0,29.53,29.94,29.52,29.92,15938765.0
2019-04-03 12:00:00,29.92,29.95,29.36,29.4,16835549.0,29.92,29.95,29.36,29.4,16835549.0
2019-04-03 12:30:00,29.41,29.41,29.06,29.07,14974993.0,29.41,29.41,29.06,29.07,14974993.0
2019-04-03 13:00:00,29.07,29.56,29.04,29.5,11309785.0,29.07,29.56,29.04,29.5,11309785.0
2019-04-03 13:30:00,29.5,29.53,29.13,29.17,6941322.0,29.5,29.53,29.13,29.17,6941322.0
2019-04-03 14:00:00,29.16,29.38,29.04,29.35,6348931.0,29.16,29.38,29.04,29.35,6348931.0
2019-04-03 14:30:00,29.35,29.35,29.13,29.15,4969078.0,29.35,29.35,29.13,29.15,4969078.0
2019-04-03 15:00:00,29.15,29.33,28.79,28.86,9762381.0,29.15,29.33,28.79,28.86,9762381.0
2019-04-03 15:30:00,28.85,29.03,28.74,29.01,11907932.0,28.85,29.03,28.74,29.01,11907932.0
2019-04-04 09:30:00,28.88,29.39,28.68,29.06,18610314.0,28.88,29.39,28.68,29.06,18610314.0
2019-04-04 10:00:00,29.05,29.09,28.78,28.82,9951091.0,29.05,29.09,28.78,28.82,9951091.0
2019-04-04 10:30:00,28.82,29.19,28.73,28.96,8035885.0,28.82,29.19,28.73,28.96,8035885.0
2019-04-04 11:00:00,28.96,28.98,28.61,28.67,8776145.0,28.96,28.98,28.61,28.67,8776145.0
2019-04-04 11:30:00,28.67,28.88,28.64,28.73,3562288.0,28.67,28.88,28.64,28.73,3562288.0
2019-04-04 12:00:00,28.72,28.86,28.66,28.67,3024162.0,28.72,28.86,28.66,28.67,3024162.0
2019-04-04 12:30:00,28.67,28.84,28.61,28.81,4952556.0,28.67,28.84,28.61,28.81,4952556.0
2019-04-04 13:00:00,28.81,28.93,28.75,28.89,3230727.0,28.81,28.93,28.75,28.89,3230727.0
2019-04-04 13:30:00,28.88,28.94,28.8,28.85,2396930.0,28.88,28.94,28.8,28.85,2396930.0
2019-04-04 14:00:00,28.86,29.12,28.83,29.08,3973537.0,28.86,29.12,28.83,29.08,3973537.0
2019-04-04 14:30:00,29.07,29.21,29.04,29.18,3565737.0,29.07,29.21,29.04,29.18,3565737.0
2019-04-04 15:00:00,29.18,29.2,29.04,29.06,3344050.0,29.18,29.2,29.04,29.06,3344050.0
2019-04-04 15:30:00,29.06,29.1,29.0,29.07,4357892.0,29.06,29.1,29.0,29.07,4357892.0
2019-04-05 09:30:00,29.64,29.69,29.03,29.21,15954962.0,29.64,29.69,29.03,29.21,15954962.0
2019-04-05 10:00:00,29.21,29.28,28.8,28.85,9176421.0,29.21,29.28,28.8,28.85,9176421.0
2019-04-05 10:30:00,28.85,29.01,28.81,28.89,5358306.0,28.85,29.01,28.81,28.89,5358306.0
2019-04-05 11:00:00,28.88,29.06,28.84,28.97,3837467.0,28.88,29.06,28.84,28.97,3837467.0
2019-04-05 11:30:00,28.96,28.97,28.81,28.9,2799306.0,28.96,28.97,28.81,28.9,2799306.0
2019-04-05 12:00:00,28.89,29.15,28.89,28.99,4824479.0,28.89,29.15,28.89,28.99,4824479.0
2019-04-05 12:30:00,28.98,29.02,28.89,28.9,2915346.0,28.98,29.02,28.89,28.9,2915346.0
2019-04-05 13:00:00,28.91,28.94,28.85,28.91,2021163.0,28.91,28.94,28.85,28.91,2021163.0
2019-04-05 13:30:00,28.92,28.99,28.89,28.96,1835918.0,28.92,28.99,28.89,28.96,1835918.0
2019-04-05 14:00:00,28.95,29.05,28.92,28.94,2060324.0,28.95,29.05,28.92,28.94,2060324.0
2019-04-05 14:30:00,28.94,28.98,28.91,28.94,1459480.0,28.94,28.98,28.91,28.94,1459480.0
2019-04-05 15:00:00,28.95,29.03,28.92,28.99,1906919.0,28.95,29.03,28.92,28.99,1906919.0
2019-04-05 15:30:00,28.98,29.04,28.92,28.99,6291542.0,28.98,29.04,28.92,28.99,6291542.0
2019-04-08 09:30:00,28.7,28.95,28.43,28.92,13134910.0,28.7,28.95,28.43,28.92,13134910.0
2019-04-08 10:00:00,28.93,28.95,28.59,28.66,6368057.0,28.93,28.95,28.59,28.66,6368057.0
2019-04-08 10:30:00,28.66,28.75,28.53,28.59,3781869.0,28.66,28.75,28.53,28.59,3781869.0
2019-04-08 11:00:00,28.6,28.67,28.41,28.52,4744270.0,28.6,28.67,28.41,28.52,4744270.0
2019-04-08 11:30:00,28.52,28.55,28.22,28.27,5435295.0,28.52,28.55,28.22,28.27,5435295.0
2019-04-08 12:00:00,28.27,28.41,28.18,28.27,3926745.0,28.27,28.41,28.18,28.27,3926745.0
2019-04-08 12:30:00,28.26,28.48,28.25,28.44,2600533.0,28.26,28.48,28.25,28.44,2600533.0
2019-04-08 13:00:00,28.43,28.46,28.31,28.39,1851693.0,28.43,28.46,28.31,28.39,1851693.0
2019-04-08 13:30:00,28.38,28.49,28.32,28.38,2585974.0,28.38,28.49,28.32,28.38,2585974.0
2019-04-08 14:00:00,28.38,28.55,28.37,28.5,2697964.0,28.38,28.55,28.37,28.5,2697964.0
2019-04-08 14:30:00,28.5,28.55,28.45,28.53,2135911.0,28.5,28.55,28.45,28.53,2135911.0
2019-04-08 15:00:00,28.52,28.56,28.49,28.52,1689001.0,28.52,28.56,28.49,28.52,1689001.0
2019-04-08 15:30:00,28.52,28.58,28.5,28.54,3881579.0,28.52,28.58,28.5,28.54,3881579.0
2019-04-09 09:30:00,28.24,28.38,27.9,27.92,12178661.0,28.24,28.38,27.9,27.92,12178661.0
2019-04-09 10:00:00,27.92,28.04,27.74,27.81,9358144.0,27.92,28.04,27.74,27.81,9358144.0
2019-04-09 10:30:00,27.82,27.86,27.33,27.36,10635194.0,27.82,27.86,27.33,27.36,10635194.0
2019-04-09 11:00:00,27.36,27.58,27.3,27.41,7249089.0,27.36,27.58,27.3,27.41,7249089.0
2019-04-09 11:30:00,27.41,27.52,27.35,27.41,4435794.0,27.41,27.52,27.35,27.41,4435794.0
2019-04-09 12:00:00,27.41,27.52,27.3,27.4,4021131.0,27.41,27.52,27.3,27.4,4021131.0
2019-04-09 12:30:00,27.4,27.58,27.39,27.53,2599992.0,27.4,27.58,27.39,27.53,2599992.0
2019-04-09 13:00:00,27.53,27.55,27.42,27.43,2240490.0,27.53,27.55,27.42,27.43,2240490.0
2019-04-09 13:30:00,27.44,27.47,27.27,27.28,3689425.0,27.44,27.47,27.27,27.28,3689425.0
2019-04-09 14:00:00,27.28,27.35,27.19,27.26,3676398.0,27.28,27.35,27.19,27.26,3676398.0
2019-04-09 14:30:00,27.26,27.31,27.22,27.3,2664975.0,27.26,27.31,27.22,27.3,2664975.0
2019-04-09 15:00:00,27.29,27.34,27.23,27.25,2904052.0,27.29,27.34,27.23,27.25,2904052.0
2019-04-09 15:30:00,27.25,27.33,27.21,27.24,5674704.0,27.25,27.33,27.21,27.24,5674704.0
2019-04-10 09:30:00,27.46,27.72,27.32,27.52,12875035.0,27.46,27.72,27.32,27.52,12875035.0
2019-04-10 10:00:00,27.52,27.81,27.45,27.8,6998992.0,27.52,27.81,27.45,27.8,6998992.0
2019-04-10 10:30:00,27.8,28.08,27.78,27.91,8813855.0,27.8,28.08,27.78,27.91,8813855.0
2019-04-10 11:00:00,27.91,28.12,27.85,27.87,4471650.0,27.91,28.12,27.85,27.87,4471650.0
2019-04-10 11:30:00,27.87,28.03,27.86,27.92,2759277.0,27.87,28.03,27.86,27.92,2759277.0
2019-04-10 12:00:00,27.92,27.93,27.73,27.78,2562707.0,27.92,27.93,27.73,27.78,2562707.0
2019-04-10 12:30:00,27.78,27.84,27.7,27.74,2444722.0,27.78,27.84,27.7,27.74,2444722.0
2019-04-10 13:00:00,27.74,27.75,27.6,27.63,2210089.0,27.74,27.75,27.6,27.63,2210089.0
2019-04-10 13:30:00,27.63,27.66,27.53,27.56,2178934.0,27.63,27.66,27.53,27.56,2178934.0
2019-04-10 14:00:00,27.57,27.6,27.4,27.48,3030339.0,27.57,27.6,27.4,27.48,3030339.0
2019-04-10 14:30:00,27.49,27.63,27.46,27.6,2430459.0,27.49,27.63,27.46,27.6,2430459.0
2019-04-10 15:00:00,27.61,27.8,27.58,27.8,3652466.0,27.61,27.8,27.58,27.8,3652466.0
2019-04-10 15:30:00,27.8,27.87,27.77,27.84,5077775.0,27.8,27.87,27.77,27.84,5077775.0
2019-04-11 09:30:00,27.81,27.96,27.46,27.65,9370289.0,27.81,27.96,27.46,27.65,9370289.0
2019-04-11 10:00:00,27.64,27.85,27.55,27.81,4611272.0,27.64,27.85,27.55,27.81,4611272.0
2019-04-11 10:30:00,27.81,28.01,27.72,27.99,4221473.0,27.81,28.01,27.72,27.99,4221473.0
2019-04-11 11:00:00,27.99,28.05,27.88,28.02,3672289.0,27.99,28.05,27.88,28.02,3672289.0
2019-04-11 11:30:00,28.02,28.02,27.79,27.91,3682594.0,28.02,28.02,27.79,27.91,3682594.0
2019-04-11 12:00:00,27.91,27.91,27.78,27.8,1789650.0,27.91,27.91,27.78,27.8,1789650.0
2019-04-11 12:30:00,27.81,28.02,27.79,27.98,2037740.0,27.81,28.02,27.79,27.98,2037740.0
2019-04-11 13:00:00,27.98,28.0,27.86,27.89,1387332.0,27.98,28.0,27.86,27.89,1387332.0
2019-04-11 13:30:00,27.89,27.89,27.73,27.75,1986496.0,27.89,27.89,27.73,27.75,1986496.0
2019-04-11 14:00:00,27.74,27.78,27.66,27.73,1745454.0,27.74,27.78,27.66,27.73,1745454.0
2019-04-11 14:30:00,27.73,27.8,27.67,27.74,1801101.0,27.73,27.8,27.67,27.74,1801101.0
2019-04-11 15:00:00,27.75,27.8,27.73,27.74,1703596.0,27.75,27.8,27.73,27.74,1703596.0
2019-04-11 15:30:00,27.75,27.8,27.73,27.79,3264544.0,27.75,27.8,27.73,27.79,3264544.0
2019-04-12 09:30:00,28.21,28.38,27.82,28.13,10440554.0,28.21,28.38,27.82,28.13,10440554.0
2019-04-12 10:00:00,28.13,28.14,27.87,27.95,4562167.0,28.13,28.14,27.87,27.95,4562167.0
2019-04-12 10:30:00,27.94,28.02,27.75,27.79,3591579.0,27.94,28.02,27.75,27.79,3591579.0
2019-04-12 11:00:00,27.79,27.83,27.66,27.76,2762660.0,27.79,27.83,27.66,27.76,2762660.0
2019-04-12 11:30:00,27.76,27.92,27.76,27.9,2100165.0,27.76,27.92,27.76,27.9,2100165.0
2019-04-12 12:00:00,27.89,27.95,27.84,27.9,1648743.0,27.89,27.95,27.84,27.9,1648743.0
2019-04-12 12:30:00,27.9,27.92,27.82,27.88,1267914.0,27.9,27.92,27.82,27.88,1267914.0
2019-04-12 13:00:00,27.88,27.99,27.83,27.95,1991715.0,27.88,27.99,27.83,27.95,1991715.0
2019-04-12 13:30:00,27.95,27.96,27.85,27.88,976652.0,27.95,27.96,27.85,27.88,976652.0
2019-04-12 14:00:00,27.87,27.96,27.85,27.93,1178380.0,27.87,27.96,27.85,27.93,1178380.0
2019-04-12 14:30:00,27.92,27.99,27.92,27.97,1291657.0,27.92,27.99,27.92,27.97,1291657.0
2019-04-12 15:00:00,27.97,27.97,27.87,27.89,1640263.0,27.97,27.97,27.87,27.89,1640263.0
2019-04-12 15:30:00,27.89,27.92,27.79,27.85,3672019.0,27.89,27.92,27.79,27.85,3672019.0
2019-04-15 09:30:00,27.84,27.84,27.3,27.37,7791033.0,27.84,27.84,27.3,27.37,7791033.0
2019-04-15 10:00:00,27.37,27.4,27.06,27.06,5539669.0,27.37,27.4,27.06,27.06,5539669.0
2019-04-15 10:30:00,27.07,27.19,26.96,27.19,5063562.0,27.07,27.19,26.96,27.19,5063562.0
2019-04-15 11:00:00,27.19,27.35,27.16,27.28,3075996.0,27.19,27.35,27.16,27.28,3075996.0
2019-04-15 11:30:00,27.28,27.29,27.12,27.25,2343610.0,27.28,27.29,27.12,27.25,2343610.0
2019-04-15 12:00:00,27.25,27.27,27.08,27.18,2038846.0,27.25,27.27,27.08,27.18,2038846.0
2019-04-15 12:30:00,27.19,27.24,27.11,27.21,1407433.0,27.19,27.24,27.11,27.21,1407433.0
2019-04-15 13:00:00,27.21,27.32,27.2,27.3,1278874.0,27.21,27.32,27.2,27.3,1278874.0
2019-04-15 13:30:00,27.3,27.36,27.28,27.3,1329538.0,27.3,27.36,27.28,27.3,1329538.0
2019-04-15 14:00:00,27.31,27.33,27.25,27.26,1135552.0,27.31,27.33,27.25,27.26,1135552.0
2019-04-15 14:30:00,27.26,27.29,27.17,27.21,1542476.0,27.26,27.29,27.17,27.21,1542476.0
2019-04-15 15:00:00,27.22,27.35,27.21,27.34,1648255.0,27.22,27.35,27.21,27.34,1648255.0
2019-04-15 15:30:00,27.34,27.35,27.25,27.33,3068003.0,27.34,27.35,27.25,27.33,3068003.0
2019-04-16 09:30:00,27.72,27.85,27.49,27.82,8080368.0,27.72,27.85,27.49,27.82,8080368.0
2019-04-16 10:00:00,27.83,28.06,27.82,28.03,8291670.0,27.83,28.06,27.82,28.03,8291670.0
2019-04-16 10:30:00,28.04,28.18,27.99,28.06,5318859.0,28.04,28.18,27.99,28.06,5318859.0
2019-04-16 11:00:00,28.07,28.12,27.93,27.98,3014178.0,28.07,28.12,27.93,27.98,3014178.0
2019-04-16 11:30:00,27.97,28.0,27.89,27.97,2155506.0,27.97,28.0,27.89,27.97,2155506.0
2019-04-16 12:00:00,27.97,28.15,27.92,28.1,2969695.0,27.97,28.15,27.92,28.1,2969695.0
2019-04-16 12:30:00,28.11,28.15,27.99,28.02,2047594.0,28.11,28.15,27.99,28.02,2047594.0
2019-04-16 13:00:00,28.02,28.05,27.97,28.03,1215907.0,28.02,28.05,27.97,28.03,1215907.0
2019-04-16 13:30:00,28.03,28.07,27.94,27.99,1291867.0,28.03,28.07,27.94,27.99,1291867.0
2019-04-16 14:00:00,27.99,28.04,27.95,28.03,1120861.0,27.99,28.04,27.95,28.03,1120861.0
2019-04-16 14:30:00,28.04,28.1,27.99,28.09,1393084.0,28.04,28.1,27.99,28.09,1393084.0
2019-04-16 15:00:00,28.09,28.12,28.01,28.07,2067419.0,28.09,28.12,28.01,28.07,2067419.0
2019-04-16 15:30:00,28.06,28.09,27.85,27.93,4949272.0,28.06,28.09,27.85,27.93,4949272.0
2019-04-17 09:30:00,28.21,28.27,27.66,27.69,9774877.0,28.21,28.27,27.66,27.69,9774877.0
2019-04-17 10:00:00,27.68,27.68,27.33,27.52,7327061.0,27.68,27.68,27.33,27.52,7327061.0
2019-04-17 10:30:00,27.53,27.64,27.41,27.49,3985423.0,27.53,27.64,27.41,27.49,3985423.0
2019-04-17 11:00:00,27.49,27.57,27.31,27.31,3003493.0,27.49,27.57,27.31,27.31,3003493.0
2019-04-17 11:30:00,27.31,27.36,27.22,27.26,3257469.0,27.31,27.36,27.22,27.26,3257469.0
2019-04-17 12:00:00,27.26,27.41,27.23,27.37,1971115.0,27.26,27.41,27.23,27.37,1971115.0
2019-04-17 12:30:00,27.37,27.47,27.32,27.43,2349900.0,27.37,27.47,27.32,27.43,2349900.0
2019-04-17 13:00:00,27.42,27.5,27.39,27.46,1837999.0,27.42,27.5,27.39,27.46,1837999.0
2019-04-17 13:30:00,27.45,27.49,27.41,27.46,1270768.0,27.45,27.49,27.41,27.46,1270768.0
2019-04-17 14:00:00,27.45,27.48,27.24,27.27,1744251.0,27.45,27.48,27.24,27.27,1744251.0
2019-04-17 14:30:00,27.28,27.4,27.22,27.39,1811801.0,27.28,27.4,27.22,27.39,1811801.0
2019-04-17 15:00:00,27.39,27.49,27.37,27.47,1801554.0,27.39,27.49,27.37,27.47,1801554.0
2019-04-17 15:30:00,27.47,27.53,27.45,27.5,3513846.0,27.47,27.53,27.45,27.5,3513846.0
2019-04-18 09:30:00,27.56,27.88,27.34,27.75,8990039.0,27.56,27.88,27.34,27.75,8990039.0
2019-04-18 10:00:00,27.75,27.83,27.43,27.48,5203460.0,27.75,27.83,27.43,27.48,5203460.0
2019-04-18 10:30:00,27.48,27.55,27.37,27.53,3315831.0,27.48,27.55,27.37,27.53,3315831.0
2019-04-18 11:00:00,27.52,27.69,27.48,27.63,3013552.0,27.52,27.69,27.48,27.63,3013552.0
2019-04-18 11:30:00,27.63,27.76,27.61,27.75,2565519.0,27.63,27.76,27.61,27.75,2565519.0
2019-04-18 12:00:00,27.74,27.76,27.65,27.69,1960340.0,27.74,27.76,27.65,27.69,1960340.0
2019-04-18 12:30:00,27.7,27.72,27.61,27.63,1166517.0,27.7,27.72,27.61,27.63,1166517.0
2019-04-18 13:00:00,27.63,27.66,27.52,27.53,1677672.0,27.63,27.66,27.52,27.53,1677672.0
2019-04-18 13:30:00,27.52,27.63,27.52,27.59,1442962.0,27.52,27.63,27.52,27.59,1442962.0
2019-04-18 14:00:00,27.59,27.67,27.59,27.64,1089351.0,27.59,27.67,27.59,27.64,1089351.0
2019-04-18 14:30:00,27.64,27.69,27.59,27.64,1640290.0,27.64,27.69,27.59,27.64,1640290.0
2019-04-18 15:00:00,27.64,27.66,27.58,27.63,1123225.0,27.64,27.66,27.58,27.63,1123225.0
2019-04-18 15:30:00,27.62,27.69,27.6,27.68,3330619.0,27.62,27.69,27.6,27.68,3330619.0
2019-04-22 09:30:00,27.62,27.73,27.39,27.63,5635041.0,27.62,27.73,27.39,27.63,5635041.0
2019-04-22 10:00:00,27.62,27.86,27.61,27.8,3851835.0,27.62,27.86,27.61,27.8,3851835.0
2019-04-22 10:30:00,27.8,27.97,27.79,27.95,3793787.0,27.8,27.97,27.79,27.95,3793787.0
2019-04-22 11:00:00,27.96,28.16,27.94,28.09,3938701.0,27.96,28.16,27.94,28.09,3938701.0
2019-04-22 11:30:00,28.09,28.13,27.97,27.99,2290456.0,28.09,28.13,27.97,27.99,2290456.0
2019-04-22 12:00:00,28.0,28.15,27.98,28.12,1753651.0,28.0,28.15,27.98,28.12,1753651.0
2019-04-22 12:30:00,28.12,28.22,28.11,28.14,1939330.0,28.12,28.22,28.11,28.14,1939330.0
2019-04-22 13:00:00,28.14,28.19,28.1,28.11,1087768.0,28.14,28.19,28.1,28.11,1087768.0
2019-04-22 13:30:00,28.12,28.15,28.06,28.14,1244331.0,28.12,28.15,28.06,28.14,1244331.0
2019-04-22 14:00:00,28.14,28.22,28.12,28.2,1367454.0,28.14,28.22,28.12,28.2,1367454.0
2019-04-22 14:30:00,28.21,28.22,28.15,28.2,1597595.0,28.21,28.22,28.15,28.2,1597595.0
2019-04-22 15:00:00,28.2,28.23,28.11,28.13,1939373.0,28.2,28.23,28.11,28.13,1939373.0
2019-04-22 15:30:00,28.14,28.19,28.07,28.17,3302314.0,28.14,28.19,28.07,28.17,3302314.0
2019-04-23 09:30:00,28.18,28.49,28.06,28.16,7304290.0,28.18,28.49,28.06,28.16,7304290.0
2019-04-23 10:00:00,28.16,28.24,27.95,28.03,5104233.0,28.16,28.24,27.95,28.03,5104233.0
2019-04-23 10:30:00,28.03,28.07,27.85,27.91,3901213.0,28.03,28.07,27.85,27.91,3901213.0
2019-04-23 11:00:00,27.91,27.98,27.79,27.98,4234345.0,27.91,27.98,27.79,27.98,4234345.0
2019-04-23 11:30:00,27.98,28.04,27.88,28.01,2486679.0,27.98,28.04,27.88,28.01,2486679.0
2019-04-23 12:00:00,28.0,28.01,27.91,27.99,1606192.0,28.0,28.01,27.91,27.99,1606192.0
2019-04-23 12:30:00,27.98,27.99,27.88,27.89,1388231.0,27.98,27.99,27.88,27.89,1388231.0
2019-04-23 13:00:00,27.89,27.93,27.87,27.91,1039117.0,27.89,27.93,27.87,27.91,1039117.0
2019-04-23 13:30:00,27.91,27.95,27.8,27.83,1674812.0,27.91,27.95,27.8,27.83,1674812.0
2019-04-23 14:00:00,27.84,27.99,27.82,27.97,1825283.0,27.84,27.99,27.82,27.97,1825283.0
2019-04-23 14:30:00,27.98,27.99,27.89,27.96,1337770.0,27.98,27.99,27.89,27.96,1337770.0
2019-04-23 15:00:00,27.95,28.03,27.94,27.98,2391317.0,27.95,28.03,27.94,27.98,2391317.0
2019-04-23 15:30:00,27.97,27.99,27.87,27.97,3351271.0,27.97,27.99,27.87,27.97,3351271.0
2019-04-24 09:30:00,28.1,28.18,27.93,28.16,6290109.0,28.1,28.18,27.93,28.16,6290109.0
2019-04-24 10:00:00,28.16,28.42,28.12,28.37,5344140.0,28.16,28.42,28.12,28.37,5344140.0
2019-04-24 10:30:00,28.38,28.7,28.29,28.69,5926297.0,28.38,28.7,28.29,28.69,5926297.0
2019-04-24 11:00:00,28.69,28.85,28.6,28.62,5547686.0,28.69,28.85,28.6,28.62,5547686.0
2019-04-24 11:30:00,28.62,28.75,28.53,28.56,4673654.0,28.62,28.75,28.53,28.56,4673654.0
2019-04-24 12:00:00,28.56,28.67,28.49,28.58,2972784.0,28.56,28.67,28.49,28.58,2972784.0
2019-04-24 12:30:00,28.58,28.69,28.49,28.54,3297118.0,28.58,28.69,28.49,28.54,3297118.0
2019-04-24 13:00:00,28.55,28.57,28.38,28.52,2821741.0,28.55,28.57,28.38,28.52,2821741.0
2019-04-24 13:30:00,28.53,28.64,28.51,28.56,2003582.0,28.53,28.64,28.51,28.56,2003582.0
2019-04-24 14:00:00,28.55,28.68,28.54,28.64,2023720.0,28.55,28.68,28.54,28.64,2023720.0
2019-04-24 14:30:00,28.63,28.75,28.55,28.73,2176170.0,28.63,28.75,28.55,28.73,2176170.0
2019-04-24 15:00:00,28.73,28.74,28.61,28.64,1671097.0,28.73,28.74,28.61,28.64,1671097.0
2019-04-24 15:30:00,28.64,28.66,28.45,28.46,3620789.0,28.64,28.66,28.45,28.46,3620789.0
2019-04-25 09:30:00,28.59,28.86,28.09,28.14,10265438.0,28.59,28.86,28.09,28.14,10265438.0
2019-04-25 10:00:00,28.14,28.25,27.36,27.56,10703925.0,28.14,28.25,27.36,27.56,10703925.0
2019-04-25 10:30:00,27.56,27.68,27.4,27.59,5967230.0,27.56,27.68,27.4,27.59,5967230.0
2019-04-25 11:00:00,27.58,27.72,27.43,27.66,4745585.0,27.58,27.72,27.43,27.66,4745585.0
2019-04-25 11:30:00,27.66,27.84,27.6,27.71,3601201.0,27.66,27.84,27.6,27.71,3601201.0
2019-04-25 12:00:00,27.71,27.78,27.65,27.65,1954747.0,27.71,27.78,27.65,27.65,1954747.0
2019-04-25 12:30:00,27.66,27.8,27.63,27.79,1850629.0,27.66,27.8,27.63,27.79,1850629.0
2019-04-25 13:00:00,27.8,27.84,27.67,27.73,1698639.0,27.8,27.84,27.67,27.73,1698639.0
2019-04-25 13:30:00,27.73,27.75,27.58,27.68,2023385.0,27.73,27.75,27.58,27.68,2023385.0
2019-04-25 14:00:00,27.68,27.75,27.67,27.71,1405158.0,27.68,27.75,27.67,27.71,1405158.0
2019-04-25 14:30:00,27.71,27.77,27.65,27.77,1588967.0,27.71,27.77,27.65,27.77,1588967.0
2019-04-25 15:00:00,27.76,27.77,27.65,27.68,1539065.0,27.76,27.77,27.65,27.68,1539065.0
2019-04-25 15:30:00,27.69,27.73,27.62,27.65,3674705.0,27.69,27.73,27.62,27.65,3674705.0
2019-04-26 09:30:00,27.66,27.86,27.11,27.26,12236505.0,27.66,27.86,27.11,27.26,12236505.0
2019-04-26 10:00:00,27.26,27.46,27.05,27.3,6750079.0,27.26,27.46,27.05,27.3,6750079.0
2019-04-26 10:30:00,27.3,27.58,27.26,27.58,4096474.0,27.3,27.58,27.26,27.58,4096474.0
2019-04-26 11:00:00,27.58,27.79,27.54,27.76,3815161.0,27.58,27.79,27.54,27.76,3815161.0
2019-04-26 11:30:00,27.75,27.8,27.57,27.6,2587245.0,27.75,27.8,27.57,27.6,2587245.0
2019-04-26 12:00:00,27.61,27.74,27.55,27.6,1886939.0,27.61,27.74,27.55,27.6,1886939.0
2019-04-26 12:30:00,27.6,27.68,27.59,27.63,1251793.0,27.6,27.68,27.59,27.63,1251793.0
2019-04-26 13:00:00,27.64,27.64,27.53,27.59,1366026.0,27.64,27.64,27.53,27.59,1366026.0
2019-04-26 13:30:00,27.59,27.7,27.56,27.64,1519753.0,27.59,27.7,27.56,27.64,1519753.0
2019-04-26 14:00:00,27.64,27.75,27.56,27.73,1823644.0,27.64,27.75,27.56,27.73,1823644.0
2019-04-26 14:30:00,27.74,27.74,27.68,27.74,1049149.0,27.74,27.74,27.68,27.74,1049149.0
2019-04-26 15:00:00,27.74,27.85,27.73,27.81,2053792.0,27.74,27.85,27.73,27.81,2053792.0
2019-04-26 15:30:00,27.81,27.9,27.77,27.88,3874579.0,27.81,27.9,27.77,27.88,3874579.0
2019-04-29 09:30:00,27.9,28.14,27.56,27.64,9352839.0,27.9,28.14,27.56,27.64,9352839.0
2019-04-29 10:00:00,27.65,27.73,27.5,27.67,5764207.0,27.65,27.73,27.5,27.67,5764207.0
2019-04-29 10:30:00,27.67,27.85,27.58,27.8,3922316.0,27.67,27.85,27.58,27.8,3922316.0
2019-04-29 11:00:00,27.8,27.8,27.55,27.59,3927876.0,27.8,27.8,27.55,27.59,3927876.0
2019-04-29 11:30:00,27.59,27.64,27.51,27.56,2212602.0,27.59,27.64,27.51,27.56,2212602.0
2019-04-29 12:00:00,27.57,27.68,27.54,27.67,1749751.0,27.57,27.68,27.54,27.67,1749751.0
2019-04-29 12:30:00,27.68,27.75,27.65,27.74,1518216.0,27.68,27.75,27.65,27.74,1518216.0
2019-04-29 13:00:00,27.73,27.74,27.64,27.64,1423353.0,27.73,27.74,27.64,27.64,1423353.0
2019-04-29 13:30:00,27.65,27.65,27.58,27.64,1506396.0,27.65,27.65,27.58,27.64,1506396.0
2019-04-29 14:00:00,27.63,27.72,27.62,27.69,1756111.0,27.63,27.72,27.62,27.69,1756111.0
2019-04-29 14:30:00,27.69,27.75,27.67,27.69,1510385.0,27.69,27.75,27.67,27.69,1510385.0
2019-04-29 15:00:00,27.69,27.72,27.66,27.69,1437794.0,27.69,27.72,27.66,27.69,1437794.0
2019-04-29 15:30:00,27.69,27.73,27.65,27.68,4293559.0,27.69,27.73,27.65,27.68,4293559.0
2019-04-30 09:30:00,27.59,27.77,27.31,27.54,8293689.0,27.59,27.77,27.31,27.54,8293689.0
2019-04-30 10:00:00,27.54,27.8,27.51,27.6,4837989.0,27.54,27.8,27.51,27.6,4837989.0
2019-04-30 10:30:00,27.59,27.62,27.23,27.24,5113058.0,27.59,27.62,27.23,27.24,5113058.0
2019-04-30 11:00:00,27.24,27.26,26.94,27.08,8426098.0,27.24,27.26,26.94,27.08,8426098.0
2019-04-30 11:30:00,27.09,27.52,27.08,27.42,5672829.0,27.09,27.52,27.08,27.42,5672829.0
2019-04-30 12:00:00,27.43,27.44,27.27,27.32,1954616.0,27.43,27.44,27.27,27.32,1954616.0
2019-04-30 12:30:00,27.31,27.42,27.23,27.33,1869254.0,27.31,27.42,27.23,27.33,1869254.0
2019-04-30 13:00:00,27.34,27.39,27.24,27.27,1955012.0,27.34,27.39,27.24,27.27,1955012.0
2019-04-30 13:30:00,27.27,27.4,27.24,27.39,1350625.0,27.27,27.4,27.24,27.39,1350625.0
2019-04-30 14:00:00,27.4,27.41,27.31,27.34,1337326.0,27.4,27.41,27.31,27.34,1337326.0
2019-04-30 14:30:00,27.34,27.47,27.31,27.43,2167032.0,27.34,27.47,27.31,27.43,2167032.0
2019-04-30 15:00:00,27.43,27.55,27.36,27.52,2898446.0,27.43,27.55,27.36,27.52,2898446.0
2019-04-30 15:30:00,27.52,27.68,27.5,27.63,8232563.0,27.52,27.68,27.5,27.63,8232563.0
2019-05-01 09:30:00,28.95,29.15,28.28,28.46,28732629.0,28.95,29.15,28.28,28.46,28732629.0
2019-05-01 10:00:00,28.46,28.65,28.14,28.23,13302731.0,28.46,28.65,28.14,28.23,13302731.0
2019-05-01 10:30:00,28.23,28.24,27.71,27.71,12848772.0,28.23,28.24,27.71,27.71,12848772.0
2019-05-01 11:00:00,27.72,27.79,27.24,27.32,11558699.0,27.72,27.79,27.24,27.32,11558699.0
2019-05-01 11:30:00,27.32,28.02,27.27,28.0,12368954.0,27.32,28.02,27.27,28.0,12368954.0
2019-05-01 12:00:00,28.0,28.12,27.81,27.96,7722603.0,28.0,28.12,27.81,27.96,7722603.0
2019-05-01 12:30:00,27.96,27.97,27.67,27.74,4656672.0,27.96,27.97,27.67,27.74,4656672.0
2019-05-01 13:00:00,27.75,27.85,27.55,27.55,4053403.0,27.75,27.85,27.55,27.55,4053403.0
2019-05-01 13:30:00,27.55,27.82,27.45,27.77,4324251.0,27.55,27.82,27.45,27.77,4324251.0
2019-05-01 14:00:00,27.77,27.86,27.68,27.81,3621053.0,27.77,27.86,27.68,27.81,3621053.0
2019-05-01 14:30:00,27.8,27.85,27.42,27.55,5606936.0,27.8,27.85,27.42,27.55,5606936.0
2019-05-01 15:00:00,27.55,27.57,27.03,27.06,7312848.0,27.55,27.57,27.03,27.06,7312848.0
2019-05-01 15:30:00,27.07,27.07,26.78,26.8,12079355.0,27.07,27.07,26.78,26.8,12079355.0
2019-05-02 09:30:00,26.93,27.78,26.61,27.71,16401932.0,26.93,27.78,26.61,27.71,16401932.0
2019-05-02 10:00:00,27.71,28.4,27.7,28.28,14874057.0,27.71,28.4,27.7,28.28,14874057.0
2019-05-02 10:30:00,28.29,28.64,28.16,28.16,7563468.0,28.29,28.64,28.16,28.16,7563468.0
2019-05-02 11:00:00,28.17,28.4,27.88,27.91,9887862.0,28.17,28.4,27.88,27.91,9887862.0
2019-05-02 11:30:00,27.91,28.16,27.56,27.71,7878095.0,27.91,28.16,27.56,27.71,7878095.0
2019-05-02 12:00:00,27.71,28.03,27.64,28.0,6623154.0,27.71,28.03,27.64,28.0,6623154.0
2019-05-02 12:30:00,28.01,28.15,27.93,27.99,4334926.0,28.01,28.15,27.93,27.99,4334926.0
2019-05-02 13:00:00,27.98,28.1,27.93,28.08,2580285.0,27.98,28.1,27.93,28.08,2580285.0
2019-05-02 13:30:00,28.08,28.26,28.01,28.21,3167354.0,28.08,28.26,28.01,28.21,3167354.0
2019-05-02 14:00:00,28.21,28.29,28.07,28.21,3387889.0,28.21,28.29,28.07,28.21,3387889.0
2019-05-02 14:30:00,28.22,28.28,28.14,28.25,2616352.0,28.22,28.28,28.14,28.25,2616352.0
2019-05-02 15:00:00,28.24,28.35,28.22,28.3,3747179.0,28.24,28.35,28.22,28.3,3747179.0
2019-05-02 15:30:00,28.3,28.36,28.18,28.29,5759491.0,28.3,28.36,28.18,28.29,5759491.0
2019-05-03 09:30:00,28.34,28.36,27.66,28.01,14116986.0,28.34,28.36,27.66,28.01,14116986.0
2019-05-03 10:00:00,28.0,28.08,27.8,27.98,5741594.0,28.0,28.08,27.8,27.98,5741594.0
2019-05-03 10:30:00,27.98,28.05,27.83,27.94,3645678.0,27.98,28.05,27.83,27.94,3645678.0
2019-05-03 11:00:00,27.94,28.1,27.9,27.99,3076161.0,27.94,28.1,27.9,27.99,3076161.0
2019-05-03 11:30:00,28.0,28.0,27.87,27.9,2673741.0,28.0,28.0,27.87,27.9,2673741.0
2019-05-03 12:00:00,27.9,27.95,27.85,27.94,1577350.0,27.9,27.95,27.85,27.94,1577350.0
2019-05-03 12:30:00,27.94,28.06,27.93,28.03,2333590.0,27.94,28.06,27.93,28.03,2333590.0
2019-05-03 13:00:00,28.03,28.06,27.98,28.05,1728763.0,28.03,28.06,27.98,28.05,1728763.0
2019-05-03 13:30:00,28.06,28.2,28.05,28.18,2446059.0,28.06,28.2,28.05,28.18,2446059.0
2019-05-03 14:00:00,28.19,28.2,28.11,28.2,1910506.0,28.19,28.2,28.11,28.2,1910506.0
2019-05-03 14:30:00,28.2,28.43,28.16,28.32,4323455.0,28.2,28.43,28.16,28.32,4323455.0
2019-05-03 15:00:00,28.33,28.34,28.19,28.22,2737384.0,28.33,28.34,28.19,28.22,2737384.0
2019-05-03 15:30:00,28.21,28.34,28.2,28.22,5454388.0,28.21,28.34,28.2,28.22,5454388.0
2019-05-06 09:30:00,26.72,27.22,26.45,27.18,18822689.0,26.72,27.22,26.45,27.18,18822689.0
2019-05-06 10:00:00,27.17,27.37,27.1,27.35,7427524.0,27.17,27.37,27.1,27.35,7427524.0
2019-05-06 10:30:00,27.36,27.45,27.14,27.33,6655080.0,27.36,27.45,27.14,27.33,6655080.0
2019-05-06 11:00:00,27.33,27.37,27.18,27.32,4250434.0,27.33,27.37,27.18,27.32,4250434.0
2019-05-06 11:30:00,27.32,27.43,27.24,27.28,3854848.0,27.32,27.43,27.24,27.28,3854848.0
2019-05-06 12:00:00,27.28,27.3,27.11,27.12,3218254.0,27.28,27.3,27.11,27.12,3218254.0
2019-05-06 12:30:00,27.11,27.25,27.11,27.16,1964285.0,27.11,27.25,27.11,27.16,1964285.0
2019-05-06 13:00:00,27.16,27.25,27.09,27.25,2491902.0,27.16,27.25,27.09,27.25,2491902.0
2019-05-06 13:30:00,27.25,27.3,27.21,27.28,1448750.0,27.25,27.3,27.21,27.28,1448750.0
2019-05-06 14:00:00,27.28,27.3,27.22,27.28,1489231.0,27.28,27.3,27.22,27.28,1489231.0
2019-05-06 14:30:00,27.28,27.44,27.25,27.41,3304553.0,27.28,27.44,27.25,27.41,3304553.0
2019-05-06 15:00:00,27.41,27.5,27.38,27.44,3560612.0,27.41,27.5,27.38,27.44,3560612.0
2019-05-06 15:30:00,27.44,27.49,27.38,27.43,5327474.0,27.44,27.49,27.38,27.43,5327474.0
2019-05-07 09:30:00,27.2,27.35,27.01,27.19,10530266.0,27.2,27.35,27.01,27.19,10530266.0
2019-05-07 10:00:00,27.19,27.3,26.96,27.2,8976411.0,27.19,27.3,26.96,27.2,8976411.0
2019-05-07 10:30:00,27.19,27.2,26.8,26.96,8109520.0,27.19,27.2,26.8,26.96,8109520.0
2019-05-07 11:00:00,26.96,26.97,26.77,26.93,6415845.0,26.96,26.97,26.77,26.93,6415845.0
2019-05-07 11:30:00,26.93,26.97,26.82,26.89,3275422.0,26.93,26.97,26.82,26.89,3275422.0
2019-05-07 12:00:00,26.89,26.94,26.74,26.89,4281959.0,26.89,26.94,26.74,26.89,4281959.0
2019-05-07 12:30:00,26.89,26.9,26.72,26.73,2641142.0,26.89,26.9,26.72,26.73,2641142.0
2019-05-07 13:00:00,26.72,26.75,26.42,26.53,5012538.0,26.72,26.75,26.42,26.53,5012538.0
2019-05-07 13:30:00,26.52,26.52,26.26,26.33,4774556.0,26.52,26.52,26.26,26.33,4774556.0
2019-05-07 14:00:00,26.33,26.42,26.26,26.31,3014423.0,26.33,26.42,26.26,26.31,3014423.0
2019-05-07 14:30:00,26.31,26.4,26.21,26.34,3720540.0,26.31,26.4,26.21,26.34,3720540.0
2019-05-07 15:00:00,26.34,26.44,26.27,26.36,2984960.0,26.34,26.44,26.27,26.36,2984960.0
2019-05-07 15:30:00,26.35,26.66,26.24,26.66,6476768.0,26.35,26.66,26.24,26.66,6476768.0
2019-05-08 09:30:00,26.41,27.22,26.27,27.11,14802334.0,26.41,27.22,26.27,27.11,14802334.0
2019-05-08 10:00:00,27.11,27.48,27.1,27.35,9482606.0,27.11,27.48,27.1,27.35,9482606.0
2019-05-08 10:30:00,27.36,27.48,27.18,27.46,5987556.0,27.36,27.48,27.18,27.46,5987556.0
2019-05-08 11:00:00,27.46,27.68,27.4,27.61,8361544.0,27.46,27.68,27.4,27.61,8361544.0
2019-05-08 11:30:00,27.62,27.71,27.36,27.39,5416896.0,27.62,27.71,27.36,27.39,5416896.0
2019-05-08 12:00:00,27.39,27.42,27.23,27.34,2559836.0,27.39,27.42,27.23,27.34,2559836.0
2019-05-08 12:30:00,27.35,27.46,27.31,27.35,1710389.0,27.35,27.46,27.31,27.35,1710389.0
2019-05-08 13:00:00,27.34,27.36,27.24,27.26,1732899.0,27.34,27.36,27.24,27.26,1732899.0
2019-05-08 13:30:00,27.26,27.39,27.24,27.35,1596190.0,27.26,27.39,27.24,27.35,1596190.0
2019-05-08 14:00:00,27.35,27.4,27.29,27.37,1228006.0,27.35,27.4,27.29,27.37,1228006.0
2019-05-08 14:30:00,27.37,27.42,27.33,27.38,1528712.0,27.37,27.42,27.33,27.38,1528712.0
2019-05-08 15:00:00,27.38,27.45,27.32,27.43,2625608.0,27.38,27.45,27.32,27.43,2625608.0
2019-05-08 15:30:00,27.44,27.48,27.09,27.09,5611154.0,27.44,27.48,27.09,27.09,5611154.0
2019-05-09 09:30:00,26.7,27.04,26.06,26.32,13375045.0,26.7,27.04,26.06,26.32,13375045.0
2019-05-09 10:00:00,26.33,26.33,26.03,26.11,6785705.0,26.33,26.33,26.03,26.11,6785705.0
2019-05-09 10:30:00,26.11,26.4,26.04,26.3,6586499.0,26.11,26.4,26.04,26.3,6586499.0
2019-05-09 11:00:00,26.3,26.65,26.29,26.42,5411608.0,26.3,26.65,26.29,26.42,5411608.0
2019-05-09 11:30:00,26.43,26.72,26.4,26.7,3801268.0,26.43,26.72,26.4,26.7,3801268.0
2019-05-09 12:00:00,26.71,26.95,26.6,26.88,4316237.0,26.71,26.95,26.6,26.88,4316237.0
2019-05-09 12:30:00,26.87,27.3,26.87,27.06,7728648.0,26.87,27.3,26.87,27.06,7728648.0
2019-05-09 13:00:00,27.07,27.24,27.04,27.09,3526270.0,27.07,27.24,27.04,27.09,3526270.0
2019-05-09 13:30:00,27.08,27.38,27.06,27.3,3798710.0,27.08,27.38,27.06,27.3,3798710.0
2019-05-09 14:00:00,27.31,27.36,27.16,27.22,3471413.0,27.31,27.36,27.16,27.22,3471413.0
2019-05-09 14:30:00,27.22,27.32,27.08,27.08,2746225.0,27.22,27.32,27.08,27.08,2746225.0
2019-05-09 15:00:00,27.08,27.22,26.98,27.21,3309723.0,27.08,27.22,26.98,27.21,3309723.0
2019-05-09 15:30:00,27.21,27.28,27.13,27.2,4776656.0,27.21,27.28,27.13,27.2,4776656.0
2019-05-10 09:30:00,27.03,27.84,26.96,27.44,13462939.0,27.03,27.84,26.96,27.44,13462939.0
2019-05-10 10:00:00,27.44,27.46,27.04,27.38,8010633.0,27.44,27.46,27.04,27.38,8010633.0
2019-05-10 10:30:00,27.37,27.38,26.94,27.12,7375644.0,27.37,27.38,26.94,27.12,7375644.0
2019-05-10 11:00:00,27.11,27.29,26.94,27.1,6133665.0,27.11,27.29,26.94,27.1,6133665.0
2019-05-10 11:30:00,27.1,27.2,26.93,26.95,5183883.0,27.1,27.2,26.93,26.95,5183883.0
2019-05-10 12:00:00,26.96,27.39,26.95,27.36,4931212.0,26.96,27.39,26.95,27.36,4931212.0
2019-05-10 12:30:00,27.35,27.51,27.33,27.46,4311718.0,27.35,27.51,27.33,27.46,4311718.0
2019-05-10 13:00:00,27.46,27.72,27.43,27.66,5246676.0,27.46,27.72,27.43,27.66,5246676.0
2019-05-10 13:30:00,27.67,27.79,27.62,27.77,4132477.0,27.67,27.79,27.62,27.77,4132477.0
2019-05-10 14:00:00,27.78,27.85,27.62,27.66,3946581.0,27.78,27.85,27.62,27.66,3946581.0
2019-05-10 14:30:00,27.66,27.84,27.63,27.77,2917033.0,27.66,27.84,27.63,27.77,2917033.0
2019-05-10 15:00:00,27.78,28.1,27.77,28.06,5410600.0,27.78,28.1,27.77,28.06,5410600.0
2019-05-10 15:30:00,28.05,28.06,27.8,27.95,8164856.0,28.05,28.06,27.8,27.95,8164856.0
2019-05-13 09:30:00,27.02,27.23,26.25,26.3,19528036.0,27.02,27.23,26.25,26.3,19528036.0
2019-05-13 10:00:00,26.3,26.77,26.1,26.35,14068716.0,26.3,26.77,26.1,26.35,14068716.0
2019-05-13 10:30:00,26.34,26.65,26.25,26.63,6445574.0,26.34,26.65,26.25,26.63,6445574.0
2019-05-13 11:00:00,26.62,26.7,26.4,26.51,5461997.0,26.62,26.7,26.4,26.51,5461997.0
2019-05-13 11:30:00,26.51,26.62,26.34,26.55,4323211.0,26.51,26.62,26.34,26.55,4323211.0
2019-05-13 12:00:00,26.55,26.55,26.26,26.32,3768462.0,26.55,26.55,26.26,26.32,3768462.0
2019-05-13 12:30:00,26.31,26.47,26.25,26.27,3976337.0,26.31,26.47,26.25,26.27,3976337.0
2019-05-13 13:00:00,26.27,26.29,26.13,26.14,4323475.0,26.27,26.29,26.13,26.14,4323475.0
2019-05-13 13:30:00,26.13,26.42,26.12,26.4,3872042.0,26.13,26.42,26.12,26.4,3872042.0
2019-05-13 14:00:00,26.39,26.49,26.22,26.45,4850053.0,26.39,26.49,26.22,26.45,4850053.0
2019-05-13 14:30:00,26.45,26.69,26.39,26.64,5298958.0,26.45,26.69,26.39,26.64,5298958.0
2019-05-13 15:00:00,26.63,26.73,26.42,26.44,6136031.0,26.63,26.73,26.42,26.44,6136031.0
2019-05-13 15:30:00,26.43,26.45,26.19,26.24,9197098.0,26.43,26.45,26.19,26.24,9197098.0
2019-05-14 09:30:00,26.53,26.56,26.15,26.44,15395906.0,26.53,26.56,26.15,26.44,15395906.0
2019-05-14 10:00:00,26.43,26.71,26.43,26.69,8982846.0,26.43,26.71,26.43,26.69,8982846.0
2019-05-14 10:30:00,26.69,26.92,26.6,26.8,8906007.0,26.69,26.92,26.6,26.8,8906007.0
2019-05-14 11:00:00,26.81,27.04,26.73,26.97,6753461.0,26.81,27.04,26.73,26.97,6753461.0
2019-05-14 11:30:00,26.96,27.03,26.88,26.95,3986089.0,26.96,27.03,26.88,26.95,3986089.0
2019-05-14 12:00:00,26.95,27.02,26.88,26.88,3273045.0,26.95,27.02,26.88,26.88,3273045.0
2019-05-14 12:30:00,26.89,27.09,26.89,27.04,3116000.0,26.89,27.09,26.89,27.04,3116000.0
2019-05-14 13:00:00,27.04,27.25,27.03,27.17,4113996.0,27.04,27.25,27.03,27.17,4113996.0
2019-05-14 13:30:00,27.18,27.39,27.17,27.32,3371500.0,27.18,27.39,27.17,27.32,3371500.0
2019-05-14 14:00:00,27.32,27.4,27.16,27.37,4358433.0,27.32,27.4,27.16,27.37,4358433.0
2019-05-14 14:30:00,27.37,27.48,27.24,27.31,4637786.0,27.37,27.48,27.24,27.31,4637786.0
2019-05-14 15:00:00,27.3,27.4,27.24,27.36,3271223.0,27.3,27.4,27.24,27.36,3271223.0
2019-05-14 15:30:00,27.36,27.39,27.19,27.31,6887625.0,27.36,27.39,27.19,27.31,6887625.0
2019-05-15 09:30:00,26.87,27.27,26.73,27.22,10205307.0,26.87,27.27,26.73,27.22,10205307.0
2019-05-15 10:00:00,27.21,27.68,27.21,27.64,9258676.0,27.21,27.68,27.21,27.64,9258676.0
2019-05-15 10:30:00,27.64,27.79,27.58,27.69,5778260.0,27.64,27.79,27.58,27.69,5778260.0
2019-05-15 11:00:00,27.69,27.73,27.5,27.67,4321186.0,27.69,27.73,27.5,27.67,4321186.0
2019-05-15 11:30:00,27.67,27.75,27.63,27.7,3061025.0,27.67,27.75,27.63,27.7,3061025.0
2019-05-15 12:00:00,27.71,27.72,27.47,27.53,2516878.0,27.71,27.72,27.47,27.53,2516878.0
2019-05-15 12:30:00,27.53,27.57,27.41,27.48,2522052.0,27.53,27.57,27.41,27.48,2522052.0
2019-05-15 13:00:00,27.47,27.55,27.44,27.51,1451005.0,27.47,27.55,27.44,27.51,1451005.0
2019-05-15 13:30:00,27.52,27.68,27.52,27.61,2206200.0,27.52,27.68,27.52,27.61,2206200.0
2019-05-15 14:00:00,27.6,27.69,27.58,27.69,1867370.0,27.6,27.69,27.58,27.69,1867370.0
2019-05-15 14:30:00,27.69,27.71,27.57,27.61,2038941.0,27.69,27.71,27.57,27.61,2038941.0
2019-05-15 15:00:00,27.6,27.72,27.55,27.7,2483672.0,27.6,27.72,27.55,27.7,2483672.0
2019-05-15 15:30:00,27.7,27.73,27.56,27.58,4771496.0,27.7,27.73,27.56,27.58,4771496.0
2019-05-16 09:30:00,27.36,27.82,27.26,27.73,11004336.0,27.36,27.82,27.26,27.73,11004336.0
2019-05-16 10:00:00,27.73,27.88,27.52,27.84,8389123.0,27.73,27.88,27.52,27.84,8389123.0
2019-05-16 10:30:00,27.84,28.3,27.83,28.23,8717984.0,27.84,28.3,27.83,28.23,8717984.0
2019-05-16 11:00:00,28.22,28.37,28.11,28.23,6029952.0,28.22,28.37,28.11,28.23,6029952.0
2019-05-16 11:30:00,28.24,28.33,28.17,28.25,3689560.0,28.24,28.33,28.17,28.25,3689560.0
2019-05-16 12:00:00,28.25,28.27,28.13,28.16,2646218.0,28.25,28.27,28.13,28.16,2646218.0
2019-05-16 12:30:00,28.16,28.2,27.93,28.02,3984022.0,28.16,28.2,27.93,28.02,3984022.0
2019-05-16 13:00:00,28.02,28.05,27.94,28.01,2162485.0,28.02,28.05,27.94,28.01,2162485.0
2019-05-16 13:30:00,28.01,28.04,27.88,27.93,2049861.0,28.01,28.04,27.88,27.93,2049861.0
2019-05-16 14:00:00,27.93,28.12,27.87,28.09,2485831.0,27.93,28.12,27.87,28.09,2485831.0
2019-05-16 14:30:00,28.09,28.19,28.06,28.12,2496037.0,28.09,28.19,28.06,28.12,2496037.0
2019-05-16 15:00:00,28.11,28.11,27.98,28.05,2472756.0,28.11,28.11,27.98,28.05,2472756.0
2019-05-16 15:30:00,28.06,28.07,27.92,28.02,4496746.0,28.06,28.07,27.92,28.02,4496746.0
2019-05-17 09:30:00,27.69,28.46,27.58,28.23,13316898.0,27.69,28.46,27.58,28.23,13316898.0
2019-05-17 10:00:00,28.22,28.37,28.01,28.14,7761135.0,28.22,28.37,28.01,28.14,7761135.0
2019-05-17 10:30:00,28.14,28.38,28.01,28.29,5543464.0,28.14,28.38,28.01,28.29,5543464.0
2019-05-17 11:00:00,28.3,28.39,28.1,28.15,3538117.0,28.3,28.39,28.1,28.15,3538117.0
2019-05-17 11:30:00,28.14,28.15,27.87,27.93,5237156.0,28.14,28.15,27.87,27.93,5237156.0
2019-05-17 12:00:00,27.92,27.97,27.8,27.87,3251054.0,27.92,27.97,27.8,27.87,3251054.0
2019-05-17 12:30:00,27.86,28.05,27.83,28.02,2234648.0,27.86,28.05,27.83,28.02,2234648.0
2019-05-17 13:00:00,28.02,28.17,27.99,27.99,2463073.0,28.02,28.17,27.99,27.99,2463073.0
2019-05-17 13:30:00,28.0,28.04,27.91,28.0,1814606.0,28.0,28.04,27.91,28.0,1814606.0
2019-05-17 14:00:00,27.99,28.07,27.91,27.95,1859297.0,27.99,28.07,27.91,27.95,1859297.0
2019-05-17 14:30:00,27.94,27.95,27.84,27.92,1542065.0,27.94,27.95,27.84,27.92,1542065.0
2019-05-17 15:00:00,27.91,27.92,27.4,27.49,7043645.0,27.91,27.92,27.4,27.49,7043645.0
2019-05-17 15:30:00,27.49,27.55,27.4,27.5,6011138.0,27.49,27.55,27.4,27.5,6011138.0
2019-05-20 09:30:00,26.93,27.24,26.5,26.68,16220586.0,26.93,27.24,26.5,26.68,16220586.0
2019-05-20 10:00:00,26.68,26.83,26.49,26.77,8530884.0,26.68,26.83,26.49,26.77,8530884.0
2019-05-20 10:30:00,26.77,26.97,26.71,26.89,6710472.0,26.77,26.97,26.71,26.89,6710472.0
2019-05-20 11:00:00,26.89,26.91,26.66,26.87,4664590.0,26.89,26.91,26.66,26.87,4664590.0
2019-05-20 11:30:00,26.87,26.94,26.72,26.89,3283444.0,26.87,26.94,26.72,26.89,3283444.0
2019-05-20 12:00:00,26.89,27.07,26.85,26.93,3207910.0,26.89,27.07,26.85,26.93,3207910.0
2019-05-20 12:30:00,26.94,27.07,26.82,26.84,3040038.0,26.94,27.07,26.82,26.84,3040038.0
2019-05-20 13:00:00,26.84,26.98,26.81,26.92,2385296.0,26.84,26.98,26.81,26.92,2385296.0
2019-05-20 13:30:00,26.92,26.97,26.85,26.96,1917745.0,26.92,26.97,26.85,26.96,1917745.0
2019-05-20 14:00:00,26.96,26.98,26.76,26.78,2336083.0,26.96,26.98,26.76,26.78,2336083.0
2019-05-20 14:30:00,26.77,26.86,26.64,26.71,2881194.0,26.77,26.86,26.64,26.71,2881194.0
2019-05-20 15:00:00,26.71,26.71,26.5,26.66,4469066.0,26.71,26.71,26.5,26.66,4469066.0
2019-05-20 15:30:00,26.67,26.81,26.64,26.68,5963439.0,26.67,26.81,26.64,26.68,5963439.0
2019-05-21 09:30:00,27.18,27.35,26.93,27.09,9690006.0,27.18,27.35,26.93,27.09,9690006.0
2019-05-21 10:00:00,27.09,27.23,27.04,27.16,5989389.0,27.09,27.23,27.04,27.16,5989389.0
2019-05-21 10:30:00,27.16,27.37,27.07,27.29,5012856.0,27.16,27.37,27.07,27.29,5012856.0
2019-05-21 11:00:00,27.29,27.35,27.18,27.32,3720951.0,27.29,27.35,27.18,27.32,3720951.0
2019-05-21 11:30:00,27.31,27.33,27.08,27.13,2905228.0,27.31,27.33,27.08,27.13,2905228.0
2019-05-21 12:00:00,27.14,27.23,27.12,27.16,1776630.0,27.14,27.23,27.12,27.16,1776630.0
2019-05-21 12:30:00,27.16,27.19,27.11,27.18,1045926.0,27.16,27.19,27.11,27.18,1045926.0
2019-05-21 13:00:00,27.18,27.19,27.12,27.12,942425.0,27.18,27.19,27.12,27.12,942425.0
2019-05-21 13:30:00,27.12,27.19,27.1,27.17,1119089.0,27.12,27.19,27.1,27.17,1119089.0
2019-05-21 14:00:00,27.17,27.29,27.17,27.24,2100257.0,27.17,27.29,27.17,27.24,2100257.0
2019-05-21 14:30:00,27.25,27.27,27.19,27.25,2371008.0,27.25,27.27,27.19,27.25,2371008.0
2019-05-21 15:00:00,27.24,27.28,27.21,27.28,1393255.0,27.24,27.28,27.21,27.28,1393255.0
2019-05-21 15:30:00,27.27,27.36,27.26,27.35,4504573.0,27.27,27.36,27.26,27.35,4504573.0
2019-05-22 09:30:00,27.12,27.59,27.07,27.54,8008898.0,27.12,27.59,27.07,27.54,8008898.0
2019-05-22 10:00:00,27.54,27.56,27.27,27.28,5905842.0,27.54,27.56,27.27,27.28,5905842.0
2019-05-22 10:30:00,27.27,27.32,27.14,27.19,4356087.0,27.27,27.32,27.14,27.19,4356087.0
2019-05-22 11:00:00,27.18,27.35,27.12,27.33,2805321.0,27.18,27.35,27.12,27.33,2805321.0
2019-05-22 11:30:00,27.34,27.43,27.23,27.42,2628870.0,27.34,27.43,27.23,27.42,2628870.0
2019-05-22 12:00:00,27.42,27.44,27.3,27.3,1949361.0,27.42,27.44,27.3,27.3,1949361.0
2019-05-22 12:30:00,27.31,27.31,27.22,27.27,1486835.0,27.31,27.31,27.22,27.27,1486835.0
2019-05-22 13:00:00,27.26,27.3,27.18,27.25,1491457.0,27.26,27.3,27.18,27.25,1491457.0
2019-05-22 13:30:00,27.24,27.39,27.21,27.34,1353670.0,27.24,27.39,27.21,27.34,1353670.0
2019-05-22 14:00:00,27.34,27.38,27.29,27.34,1109482.0,27.34,27.38,27.29,27.34,1109482.0
2019-05-22 14:30:00,27.34,27.44,27.34,27.38,1401417.0,27.34,27.44,27.34,27.38,1401417.0
2019-05-22 15:00:00,27.39,27.43,27.34,27.39,1525549.0,27.39,27.43,27.34,27.39,1525549.0
2019-05-22 15:30:00,27.39,27.49,27.38,27.42,3378019.0,27.39,27.49,27.38,27.42,3378019.0
2019-05-23 09:30:00,26.98,27.1,26.19,26.47,15188659.0,26.98,27.1,26.19,26.47,15188659.0
2019-05-23 10:00:00,26.46,26.52,26.22,26.43,6642137.0,26.46,26.52,26.22,26.43,6642137.0
2019-05-23 10:30:00,26.43,26.53,26.32,26.46,5142011.0,26.43,26.53,26.32,26.46,5142011.0
2019-05-23 11:00:00,26.47,26.47,26.27,26.35,3916663.0,26.47,26.47,26.27,26.35,3916663.0
2019-05-23 11:30:00,26.35,26.37,26.15,26.17,3567377.0,26.35,26.37,26.15,26.17,3567377.0
2019-05-23 12:00:00,26.17,26.35,26.16,26.32,3503785.0,26.17,26.35,26.16,26.32,3503785.0
2019-05-23 12:30:00,26.33,26.34,26.16,26.2,2311055.0,26.33,26.34,26.16,26.2,2311055.0
2019-05-23 13:00:00,26.19,26.3,26.15,26.25,2539009.0,26.19,26.3,26.15,26.25,2539009.0
2019-05-23 13:30:00,26.25,26.29,26.16,26.19,1816809.0,26.25,26.29,26.16,26.19,1816809.0
2019-05-23 14:00:00,26.19,26.23,26.11,26.11,2779925.0,26.19,26.23,26.11,26.11,2779925.0
2019-05-23 14:30:00,26.12,26.17,26.03,26.14,3903553.0,26.12,26.17,26.03,26.14,3903553.0
2019-05-23 15:00:00,26.14,26.41,26.07,26.36,4622628.0,26.14,26.41,26.07,26.36,4622628.0
2019-05-23 15:30:00,26.36,26.47,26.27,26.36,7697615.0,26.36,26.47,26.27,26.36,7697615.0
2019-05-24 09:30:00,26.61,26.93,26.56,26.84,10637445.0,26.61,26.93,26.56,26.84,10637445.0
2019-05-24 10:00:00,26.84,26.89,26.58,26.59,4164046.0,26.84,26.89,26.58,26.59,4164046.0
2019-05-24 10:30:00,26.6,26.65,26.41,26.55,3280530.0,26.6,26.65,26.41,26.55,3280530.0
2019-05-24 11:00:00,26.55,26.64,26.47,26.51,2819801.0,26.55,26.64,26.47,26.51,2819801.0
2019-05-24 11:30:00,26.51,26.59,26.48,26.5,1733312.0,26.51,26.59,26.48,26.5,1733312.0
2019-05-24 12:00:00,26.5,26.52,26.41,26.48,1572980.0,26.5,26.52,26.41,26.48,1572980.0
2019-05-24 12:30:00,26.48,26.55,26.46,26.51,1459131.0,26.48,26.55,26.46,26.51,1459131.0
2019-05-24 13:00:00,26.51,26.57,26.46,26.48,2118763.0,26.51,26.57,26.46,26.48,2118763.0
2019-05-24 13:30:00,26.47,26.57,26.46,26.53,1062004.0,26.47,26.57,26.46,26.53,1062004.0
2019-05-24 14:00:00,26.53,26.54,26.46,26.48,1261357.0,26.53,26.54,26.46,26.48,1261357.0
2019-05-24 14:30:00,26.49,26.54,26.48,26.52,938882.0,26.49,26.54,26.48,26.52,938882.0
2019-05-24 15:00:00,26.53,26.57,26.47,26.52,1617389.0,26.53,26.57,26.47,26.52,1617389.0
2019-05-24 15:30:00,26.51,26.54,26.4,26.44,4186099.0,26.51,26.54,26.4,26.44,4186099.0
2019-05-28 09:30:00,27.25,28.34,27.06,28.25,27625059.0,27.25,28.34,27.06,28.25,27625059.0
2019-05-28 10:00:00,28.24,28.45,27.97,28.35,13090845.0,28.24,28.45,27.97,28.35,13090845.0
2019-05-28 10:30:00,28.34,28.5,28.22,28.43,11137417.0,28.34,28.5,28.22,28.43,11137417.0
2019-05-28 11:00:00,28.43,28.84,28.41,28.8,9662433.0,28.43,28.84,28.41,28.8,9662433.0
2019-05-28 11:30:00,28.8,29.0,28.74,28.96,9092140.0,28.8,29.0,28.74,28.96,9092140.0
2019-05-28 12:00:00,28.96,29.25,28.92,28.93,12056624.0,28.96,29.25,28.92,28.93,12056624.0
2019-05-28 12:30:00,28.93,29.07,28.86,28.88,6413328.0,28.93,29.07,28.86,28.88,6413328.0
2019-05-28 13:00:00,28.89,29.22,28.88,29.08,5600498.0,28.89,29.22,28.88,29.08,5600498.0
2019-05-28 13:30:00,29.07,29.58,29.06,29.55,10373558.0,29.07,29.58,29.06,29.55,10373558.0
2019-05-28 14:00:00,29.54,29.67,29.35,29.36,8535571.0,29.54,29.67,29.35,29.36,8535571.0
2019-05-28 14:30:00,29.35,29.5,29.15,29.28,6806509.0,29.35,29.5,29.15,29.28,6806509.0
2019-05-28 15:00:00,29.27,29.28,28.95,29.03,7225919.0,29.27,29.28,28.95,29.03,7225919.0
2019-05-28 15:30:00,29.03,29.23,28.97,29.04,10338863.0,29.03,29.23,28.97,29.04,10338863.0
2019-05-29 09:30:00,29.0,29.32,28.42,28.49,22203789.0,29.0,29.32,28.42,28.49,22203789.0
2019-05-29 10:00:00,28.49,28.85,28.29,28.79,10922927.0,28.49,28.85,28.29,28.79,10922927.0
2019-05-29 10:30:00,28.79,28.79,28.36,28.39,5846694.0,28.79,28.79,28.36,28.39,5846694.0
2019-05-29 11:00:00,28.38,28.55,28.1,28.15,7950111.0,28.38,28.55,28.1,28.15,7950111.0
2019-05-29 11:30:00,28.14,28.19,27.85,27.95,7985651.0,28.14,28.19,27.85,27.95,7985651.0
2019-05-29 12:00:00,27.94,28.16,27.9,28.15,4450780.0,27.94,28.16,27.9,28.15,4450780.0
2019-05-29 12:30:00,28.15,28.22,27.95,27.96,4610401.0,28.15,28.22,27.95,27.96,4610401.0
2019-05-29 13:00:00,27.95,28.2,27.88,28.11,4473021.0,27.95,28.2,27.88,28.11,4473021.0
2019-05-29 13:30:00,28.11,28.26,28.05,28.05,3699907.0,28.11,28.26,28.05,28.05,3699907.0
2019-05-29 14:00:00,28.06,28.13,28.01,28.05,2160164.0,28.06,28.13,28.01,28.05,2160164.0
2019-05-29 14:30:00,28.04,28.05,27.73,27.88,6648764.0,28.04,28.05,27.73,27.88,6648764.0
2019-05-29 15:00:00,27.87,28.03,27.79,28.02,4545934.0,27.87,28.03,27.79,28.02,4545934.0
2019-05-29 15:30:00,28.02,28.17,27.92,28.08,9400708.0,28.02,28.17,27.92,28.08,9400708.0
2019-05-30 09:30:00,28.39,28.56,28.11,28.27,11955508.0,28.39,28.56,28.11,28.27,11955508.0
2019-05-30 10:00:00,28.27,28.51,28.21,28.46,6166386.0,28.27,28.51,28.21,28.46,6166386.0
2019-05-30 10:30:00,28.46,28.54,28.27,28.33,5429796.0,28.46,28.54,28.27,28.33,5429796.0
2019-05-30 11:00:00,28.32,28.38,28.18,28.3,3726929.0,28.32,28.38,28.18,28.3,3726929.0
2019-05-30 11:30:00,28.3,28.33,28.13,28.18,3101531.0,28.3,28.33,28.13,28.18,3101531.0
2019-05-30 12:00:00,28.19,28.28,28.15,28.17,2321574.0,28.19,28.28,28.15,28.17,2321574.0
2019-05-30 12:30:00,28.17,28.41,28.15,28.33,4463951.0,28.17,28.41,28.15,28.33,4463951.0
2019-05-30 13:00:00,28.33,28.35,28.15,28.19,2356925.0,28.33,28.35,28.15,28.19,2356925.0
2019-05-30 13:30:00,28.19,28.2,28.05,28.12,2755529.0,28.19,28.2,28.05,28.12,2755529.0
2019-05-30 14:00:00,28.12,28.17,27.6,27.77,5249728.0,28.12,28.17,27.6,27.77,5249728.0
2019-05-30 14:30:00,27.77,27.86,27.62,27.85,3802695.0,27.77,27.86,27.62,27.85,3802695.0
2019-05-30 15:00:00,27.86,27.96,27.67,27.93,3313441.0,27.86,27.96,27.67,27.93,3313441.0
2019-05-30 15:30:00,27.93,28.09,27.9,28.02,5965993.0,27.93,28.09,27.9,28.02,5965993.0
2019-05-31 09:30:00,27.57,27.96,27.5,27.84,10874609.0,27.57,27.96,27.5,27.84,10874609.0
2019-05-31 10:00:00,27.83,28.08,27.8,28.07,5913719.0,27.83,28.08,27.8,28.07,5913719.0
2019-05-31 10:30:00,28.08,28.19,27.88,28.17,6058701.0,28.08,28.19,27.88,28.17,6058701.0
2019-05-31 11:00:00,28.17,28.36,28.04,28.32,4848810.0,28.17,28.36,28.04,28.32,4848810.0
2019-05-31 11:30:00,28.32,28.33,28.14,28.27,4129933.0,28.32,28.33,28.14,28.27,4129933.0
2019-05-31 12:00:00,28.26,28.29,28.0,28.02,3729545.0,28.26,28.29,28.0,28.02,3729545.0
2019-05-31 12:30:00,28.01,28.08,27.88,27.97,3971391.0,28.01,28.08,27.88,27.97,3971391.0
2019-05-31 13:00:00,27.96,28.08,27.94,27.96,2327206.0,27.96,28.08,27.94,27.96,2327206.0
2019-05-31 13:30:00,27.96,27.97,27.8,27.83,2586987.0,27.96,27.97,27.8,27.83,2586987.0
2019-05-31 14:00:00,27.83,27.86,27.62,27.64,2968952.0,27.83,27.86,27.62,27.64,2968952.0
2019-05-31 14:30:00,27.64,27.65,27.48,27.51,5589381.0,27.64,27.65,27.48,27.51,5589381.0
2019-05-31 15:00:00,27.51,27.59,27.48,27.55,3931953.0,27.51,27.59,27.48,27.55,3931953.0
2019-05-31 15:30:00,27.55,27.55,27.4,27.4,7693873.0,27.55,27.55,27.4,27.4,7693873.0
2019-06-03 09:30:00,28.75,29.47,28.61,29.2,30656067.0,28.75,29.47,28.61,29.2,30656067.0
2019-06-03 10:00:00,29.2,29.62,29.13,29.28,16802330.0,29.2,29.62,29.13,29.28,16802330.0
2019-06-03 10:30:00,29.28,29.38,28.95,29.12,8662110.0,29.28,29.38,28.95,29.12,8662110.0
2019-06-03 11:00:00,29.11,29.15,28.67,28.72,6937662.0,29.11,29.15,28.67,28.72,6937662.0
2019-06-03 11:30:00,28.72,28.79,28.28,28.31,10929102.0,28.72,28.79,28.28,28.31,10929102.0
2019-06-03 12:00:00,28.31,28.35,27.79,27.81,11003908.0,28.31,28.35,27.79,27.81,11003908.0
2019-06-03 12:30:00,27.81,27.96,27.64,27.82,10045657.0,27.81,27.96,27.64,27.82,10045657.0
2019-06-03 13:00:00,27.82,28.18,27.66,28.07,8985995.0,27.82,28.18,27.66,28.07,8985995.0
2019-06-03 13:30:00,28.06,28.07,27.73,27.95,6638517.0,28.06,28.07,27.73,27.95,6638517.0
2019-06-03 14:00:00,27.95,28.0,27.73,27.78,4353174.0,27.95,28.0,27.73,27.78,4353174.0
2019-06-03 14:30:00,27.79,27.85,27.52,27.6,6218733.0,27.79,27.85,27.52,27.6,6218733.0
2019-06-03 15:00:00,27.61,27.61,27.29,27.4,8072879.0,27.61,27.61,27.29,27.4,8072879.0
2019-06-03 15:30:00,27.4,27.63,27.34,27.58,9777460.0,27.4,27.63,27.34,27.58,9777460.0
2019-06-04 09:30:00,28.39,28.58,27.91,28.19,17659910.0,28.39,28.58,27.91,28.19,17659910.0
2019-06-04 10:00:00,28.19,28.46,28.12,28.43,8662049.0,28.19,28.46,28.12,28.43,8662049.0
2019-06-04 10:30:00,28.43,28.5,28.24,28.32,6139854.0,28.43,28.5,28.24,28.32,6139854.0
2019-06-04 11:00:00,28.32,28.75,28.28,28.71,7253796.0,28.32,28.75,28.28,28.71,7253796.0
2019-06-04 11:30:00,28.7,28.8,28.57,28.71,5944711.0,28.7,28.8,28.57,28.71,5944711.0
2019-06-04 12:00:00,28.71,28.83,28.59,28.78,4653190.0,28.71,28.83,28.59,28.78,4653190.0
2019-06-04 12:30:00,28.78,28.88,28.68,28.84,4234603.0,28.78,28.88,28.68,28.84,4234603.0
2019-06-04 13:00:00,28.84,29.22,28.84,29.21,7028217.0,28.84,29.22,28.84,29.21,7028217.0
2019-06-04 13:30:00,29.21,29.34,29.15,29.28,9081814.0,29.21,29.34,29.15,29.28,9081814.0
2019-06-04 14:00:00,29.28,29.37,29.11,29.25,7392221.0,29.28,29.37,29.11,29.25,7392221.0
2019-06-04 14:30:00,29.24,29.38,29.12,29.32,6110234.0,29.24,29.38,29.12,29.32,6110234.0
2019-06-04 15:00:00,29.32,29.45,29.32,29.34,5674940.0,29.32,29.45,29.32,29.34,5674940.0
2019-06-04 15:30:00,29.34,29.59,29.25,29.57,10741205.0,29.34,29.59,29.25,29.57,10741205.0
2019-06-05 09:30:00,29.94,29.99,29.28,29.74,19565322.0,29.94,29.99,29.28,29.74,19565322.0
2019-06-05 10:00:00,29.74,29.86,29.33,29.36,8938790.0,29.74,29.86,29.33,29.36,8938790.0
2019-06-05 10:30:00,29.35,29.39,29.03,29.27,8520602.0,29.35,29.39,29.03,29.27,8520602.0
2019-06-05 11:00:00,29.27,29.59,29.24,29.54,5975747.0,29.27,29.59,29.24,29.54,5975747.0
2019-06-05 11:30:00,29.55,29.62,29.45,29.57,4763036.0,29.55,29.62,29.45,29.57,4763036.0
2019-06-05 12:00:00,29.57,29.69,29.52,29.66,3967268.0,29.57,29.69,29.52,29.66,3967268.0
2019-06-05 12:30:00,29.66,29.66,29.41,29.42,3015085.0,29.66,29.66,29.41,29.42,3015085.0
2019-06-05 13:00:00,29.42,29.55,29.39,29.45,2013647.0,29.42,29.55,29.39,29.45,2013647.0
2019-06-05 13:30:00,29.45,29.46,29.26,29.32,2704830.0,29.45,29.46,29.26,29.32,2704830.0
2019-06-05 14:00:00,29.32,29.36,29.21,29.21,2495407.0,29.32,29.36,29.21,29.21,2495407.0
2019-06-05 14:30:00,29.21,29.33,29.17,29.3,2592316.0,29.21,29.33,29.17,29.3,2592316.0
2019-06-05 15:00:00,29.3,29.49,29.28,29.45,2972185.0,29.3,29.49,29.28,29.45,2972185.0
2019-06-05 15:30:00,29.44,29.54,29.34,29.5,5152532.0,29.44,29.54,29.34,29.5,5152532.0
2019-06-06 09:30:00,29.87,30.96,29.84,30.57,27749746.0,29.87,30.96,29.84,30.57,27749746.0
2019-06-06 10:00:00,30.57,31.25,30.56,30.91,15761563.0,30.57,31.25,30.56,30.91,15761563.0
2019-06-06 10:30:00,30.92,31.2,30.89,31.12,8800520.0,30.92,31.2,30.89,31.12,8800520.0
2019-06-06 11:00:00,31.11,31.36,31.0,31.36,9302549.0,31.11,31.36,31.0,31.36,9302549.0
2019-06-06 11:30:00,31.36,31.52,31.12,31.16,9548646.0,31.36,31.52,31.12,31.16,9548646.0
2019-06-06 12:00:00,31.16,31.46,31.15,31.43,5873958.0,31.16,31.46,31.15,31.43,5873958.0
2019-06-06 12:30:00,31.43,31.69,31.4,31.62,6070999.0,31.43,31.69,31.4,31.62,6070999.0
2019-06-06 13:00:00,31.61,31.7,31.38,31.42,5100363.0,31.61,31.7,31.38,31.42,5100363.0
2019-06-06 13:30:00,31.42,31.48,31.24,31.46,5995706.0,31.42,31.48,31.24,31.46,5995706.0
2019-06-06 14:00:00,31.47,31.58,31.4,31.47,3985493.0,31.47,31.58,31.4,31.47,3985493.0
2019-06-06 14:30:00,31.46,31.76,31.45,31.72,6377783.0,31.46,31.76,31.45,31.72,6377783.0
2019-06-06 15:00:00,31.71,31.98,31.66,31.91,8498904.0,31.71,31.98,31.66,31.91,8498904.0
2019-06-06 15:30:00,31.9,31.97,31.75,31.84,10514995.0,31.9,31.97,31.75,31.84,10514995.0
2019-06-07 09:30:00,31.94,32.2,31.57,31.85,19486683.0,31.94,32.2,31.57,31.85,19486683.0
2019-06-07 10:00:00,31.85,31.95,31.61,31.74,8237899.0,31.85,31.95,31.61,31.74,8237899.0
2019-06-07 10:30:00,31.74,32.06,31.58,32.03,8318490.0,31.74,32.06,31.58,32.03,8318490.0
2019-06-07 11:00:00,32.04,32.22,31.92,32.15,8411186.0,32.04,32.22,31.92,32.15,8411186.0
2019-06-07 11:30:00,32.14,32.25,32.0,32.03,4932909.0,32.14,32.25,32.0,32.03,4932909.0
2019-06-07 12:00:00,32.03,32.11,31.91,32.07,3590151.0,32.03,32.11,31.91,32.07,3590151.0
2019-06-07 12:30:00,32.07,32.19,31.99,32.15,2602932.0,32.07,32.19,31.99,32.15,2602932.0
2019-06-07 13:00:00,32.15,32.2,32.1,32.12,2216978.0,32.15,32.2,32.1,32.12,2216978.0
2019-06-07 13:30:00,32.12,32.19,32.08,32.16,1908562.0,32.12,32.19,32.08,32.16,1908562.0
2019-06-07 14:00:00,32.16,32.46,32.1,32.46,4996560.0,32.16,32.46,32.1,32.46,4996560.0
2019-06-07 14:30:00,32.46,32.49,32.31,32.33,3711260.0,32.46,32.49,32.31,32.33,3711260.0
2019-06-07 15:00:00,32.33,32.6,32.3,32.54,4849098.0,32.33,32.6,32.3,32.54,4849098.0
2019-06-07 15:30:00,32.54,32.54,32.31,32.41,7499533.0,32.54,32.54,32.31,32.41,7499533.0
2019-06-10 09:30:00,33.55,33.95,33.08,33.32,20975705.0,33.55,33.95,33.08,33.32,20975705.0
2019-06-10 10:00:00,33.32,33.56,33.15,33.45,9294861.0,33.32,33.56,33.15,33.45,9294861.0
2019-06-10 10:30:00,33.44,33.98,33.35,33.85,9519399.0,33.44,33.98,33.35,33.85,9519399.0
2019-06-10 11:00:00,33.85,34.24,33.83,34.16,8941418.0,33.85,34.24,33.83,34.16,8941418.0
2019-06-10 11:30:00,34.15,34.3,34.05,34.06,5262843.0,34.15,34.3,34.05,34.06,5262843.0
2019-06-10 12:00:00,34.06,34.25,33.96,34.03,5470621.0,34.06,34.25,33.96,34.03,5470621.0
2019-06-10 12:30:00,34.02,34.03,33.84,33.91,3615329.0,34.02,34.03,33.84,33.91,3615329.0
2019-06-10 13:00:00,33.92,34.08,33.9,33.94,2897960.0,33.92,34.08,33.9,33.94,2897960.0
2019-06-10 13:30:00,33.93,33.96,33.78,33.84,2747200.0,33.93,33.96,33.78,33.84,2747200.0
2019-06-10 14:00:00,33.85,33.86,33.29,33.55,6915236.0,33.85,33.86,33.29,33.55,6915236.0
2019-06-10 14:30:00,33.55,33.62,33.44,33.6,3201255.0,33.55,33.62,33.44,33.6,3201255.0
2019-06-10 15:00:00,33.6,33.65,33.41,33.45,3010269.0,33.6,33.65,33.41,33.45,3010269.0
2019-06-10 15:30:00,33.45,33.5,33.14,33.23,6379199.0,33.45,33.5,33.14,33.23,6379199.0
2019-06-11 09:30:00,33.43,33.49,32.53,32.85,16743805.0,33.43,33.49,32.53,32.85,16743805.0
2019-06-11 10:00:00,32.85,33.11,32.7,32.87,8859511.0,32.85,33.11,32.7,32.87,8859511.0
2019-06-11 10:30:00,32.87,32.88,32.43,32.58,6687312.0,32.87,32.88,32.43,32.58,6687312.0
2019-06-11 11:00:00,32.58,32.59,32.11,32.15,7544535.0,32.58,32.59,32.11,32.15,7544535.0
2019-06-11 11:30:00,32.15,32.22,31.82,32.15,8733868.0,32.15,32.22,31.82,32.15,8733868.0
2019-06-11 12:00:00,32.14,32.3,31.99,32.15,4617921.0,32.14,32.3,31.99,32.15,4617921.0
2019-06-11 12:30:00,32.16,32.3,31.98,32.05,3393356.0,32.16,32.3,31.98,32.05,3393356.0
2019-06-11 13:00:00,32.04,32.24,32.01,32.07,2690591.0,32.04,32.24,32.01,32.07,2690591.0
2019-06-11 13:30:00,32.07,32.33,32.03,32.33,3056271.0,32.07,32.33,32.03,32.33,3056271.0
2019-06-11 14:00:00,32.33,32.45,32.29,32.32,3554735.0,32.33,32.45,32.29,32.32,3554735.0
2019-06-11 14:30:00,32.31,32.34,32.19,32.28,2246284.0,32.31,32.34,32.19,32.28,2246284.0
2019-06-11 15:00:00,32.27,32.44,32.25,32.38,2777959.0,32.27,32.44,32.25,32.38,2777959.0
2019-06-11 15:30:00,32.37,32.48,32.34,32.41,5229261.0,32.37,32.48,32.34,32.41,5229261.0
2019-06-12 09:30:00,32.0,32.38,31.92,32.21,11277101.0,32.0,32.38,31.92,32.21,11277101.0
2019-06-12 10:00:00,32.21,32.35,32.01,32.08,6044939.0,32.21,32.35,32.01,32.08,6044939.0
2019-06-12 10:30:00,32.07,32.2,31.94,32.03,5417105.0,32.07,32.2,31.94,32.03,5417105.0
2019-06-12 11:00:00,32.04,32.33,32.0,32.18,4639878.0,32.04,32.33,32.0,32.18,4639878.0
2019-06-12 11:30:00,32.17,32.23,32.06,32.06,2986990.0,32.17,32.23,32.06,32.06,2986990.0
2019-06-12 12:00:00,32.06,32.31,32.06,32.25,2765747.0,32.06,32.31,32.06,32.25,2765747.0
2019-06-12 12:30:00,32.26,32.57,32.25,32.54,4239825.0,32.26,32.57,32.25,32.54,4239825.0
2019-06-12 13:00:00,32.54,32.55,32.32,32.38,2775132.0,32.54,32.55,32.32,32.38,2775132.0
2019-06-12 13:30:00,32.38,32.45,32.3,32.37,1941963.0,32.38,32.45,32.3,32.37,1941963.0
2019-06-12 14:00:00,32.38,32.42,32.17,32.22,2518579.0,32.38,32.42,32.17,32.22,2518579.0
2019-06-12 14:30:00,32.21,32.29,32.1,32.2,2485490.0,32.21,32.29,32.1,32.2,2485490.0
2019-06-12 15:00:00,32.22,32.32,32.16,32.3,2053156.0,32.22,32.32,32.16,32.3,2053156.0
2019-06-12 15:30:00,32.3,32.33,32.14,32.18,3609797.0,32.3,32.33,32.14,32.18,3609797.0
2019-06-13 09:30:00,32.39,32.5,31.93,32.06,10718269.0,32.39,32.5,31.93,32.06,10718269.0
2019-06-13 10:00:00,32.06,32.12,31.84,32.0,5855477.0,32.06,32.12,31.84,32.0,5855477.0
2019-06-13 10:30:00,32.0,32.01,31.61,31.62,4473775.0,32.0,32.01,31.61,31.62,4473775.0
2019-06-13 11:00:00,31.63,31.73,31.4,31.53,6887908.0,31.63,31.73,31.4,31.53,6887908.0
2019-06-13 11:30:00,31.52,31.54,31.35,31.51,3632307.0,31.52,31.54,31.35,31.51,3632307.0
2019-06-13 12:00:00,31.51,31.63,31.43,31.44,2966995.0,31.51,31.63,31.43,31.44,2966995.0
2019-06-13 12:30:00,31.44,31.53,31.38,31.53,2403775.0,31.44,31.53,31.38,31.53,2403775.0
2019-06-13 13:00:00,31.53,31.63,31.45,31.57,2155946.0,31.53,31.63,31.45,31.57,2155946.0
2019-06-13 13:30:00,31.58,31.61,31.42,31.46,2032631.0,31.58,31.61,31.42,31.46,2032631.0
2019-06-13 14:00:00,31.46,31.48,31.27,31.3,2727783.0,31.46,31.48,31.27,31.3,2727783.0
2019-06-13 14:30:00,31.3,31.3,31.14,31.27,3852647.0,31.3,31.3,31.14,31.27,3852647.0
2019-06-13 15:00:00,31.27,31.28,31.06,31.18,3979729.0,31.27,31.28,31.06,31.18,3979729.0
2019-06-13 15:30:00,31.18,31.39,31.13,31.38,5853700.0,31.18,31.39,31.13,31.38,5853700.0
2019-06-14 09:30:00,30.7,30.96,30.26,30.38,13993017.0,30.7,30.96,30.26,30.38,13993017.0
2019-06-14 10:00:00,30.37,30.54,30.16,30.38,8459919.0,30.37,30.54,30.16,30.38,8459919.0
2019-06-14 10:30:00,30.39,30.4,30.06,30.24,7504364.0,30.39,30.4,30.06,30.24,7504364.0
2019-06-14 11:00:00,30.23,30.29,30.08,30.12,4496338.0,30.23,30.29,30.08,30.12,4496338.0
2019-06-14 11:30:00,30.12,30.28,30.03,30.06,5015797.0,30.12,30.28,30.03,30.06,5015797.0
2019-06-14 12:00:00,30.07,30.22,30.02,30.19,3744904.0,30.07,30.22,30.02,30.19,3744904.0
2019-06-14 12:30:00,30.19,30.29,30.16,30.27,2688165.0,30.19,30.29,30.16,30.27,2688165.0
2019-06-14 13:00:00,30.27,30.29,30.14,30.19,1885590.0,30.27,30.29,30.14,30.19,1885590.0
2019-06-14 13:30:00,30.19,30.33,30.16,30.3,2526523.0,30.19,30.33,30.16,30.3,2526523.0
2019-06-14 14:00:00,30.3,30.49,30.29,30.41,3236271.0,30.3,30.49,30.29,30.41,3236271.0
2019-06-14 14:30:00,30.41,30.45,30.35,30.42,1827545.0,30.41,30.45,30.35,30.42,1827545.0
2019-06-14 15:00:00,30.42,30.5,30.42,30.49,3200127.0,30.42,30.5,30.42,30.49,3200127.0
2019-06-14 15:30:00,30.5,30.5,30.33,30.35,5935952.0,30.5,30.5,30.33,30.35,5935952.0
2019-06-17 09:30:00,30.25,30.45,29.96,30.22,10310409.0,30.25,30.45,29.96,30.22,10310409.0
2019-06-17 10:00:00,30.21,30.26,30.06,30.23,5018147.0,30.21,30.26,30.06,30.23,5018147.0
2019-06-17 10:30:00,30.24,30.25,30.05,30.1,3391185.0,30.24,30.25,30.05,30.1,3391185.0
2019-06-17 11:00:00,30.1,30.11,29.74,29.76,6076798.0,30.1,30.11,29.74,29.76,6076798.0
2019-06-17 11:30:00,29.76,29.83,29.36,29.43,8643202.0,29.76,29.83,29.36,29.43,8643202.0
2019-06-17 12:00:00,29.42,29.54,29.32,29.43,5529813.0,29.42,29.54,29.32,29.43,5529813.0
2019-06-17 12:30:00,29.43,29.49,29.26,29.48,4521648.0,29.43,29.49,29.26,29.48,4521648.0
2019-06-17 13:00:00,29.48,29.59,29.46,29.49,3141532.0,29.48,29.59,29.46,29.49,3141532.0
2019-06-17 13:30:00,29.49,29.52,29.27,29.38,4063214.0,29.49,29.52,29.27,29.38,4063214.0
2019-06-17 14:00:00,29.38,29.5,29.36,29.4,2340192.0,29.38,29.5,29.36,29.4,2340192.0
2019-06-17 14:30:00,29.41,29.44,29.23,29.34,3385864.0,29.41,29.44,29.23,29.34,3385864.0
2019-06-17 15:00:00,29.34,29.37,29.22,29.32,3458019.0,29.34,29.37,29.22,29.32,3458019.0
2019-06-17 15:30:00,29.33,29.33,29.18,29.19,6960451.0,29.33,29.33,29.18,29.19,6960451.0
2019-06-18 09:30:00,29.75,30.47,29.58,30.44,20946140.0,29.75,30.47,29.58,30.44,20946140.0
2019-06-18 10:00:00,30.44,30.83,30.4,30.78,13120098.0,30.44,30.83,30.4,30.78,13120098.0
2019-06-18 10:30:00,30.78,30.97,30.74,30.77,6912597.0,30.78,30.97,30.74,30.77,6912597.0
2019-06-18 11:00:00,30.76,30.9,30.63,30.68,6240007.0,30.76,30.9,30.63,30.68,6240007.0
2019-06-18 11:30:00,30.69,30.73,30.43,30.53,5011187.0,30.69,30.73,30.43,30.53,5011187.0
2019-06-18 12:00:00,30.54,30.59,30.28,30.33,4263915.0,30.54,30.59,30.28,30.33,4263915.0
2019-06-18 12:30:00,30.34,30.58,30.32,30.46,4131846.0,30.34,30.58,30.32,30.46,4131846.0
2019-06-18 13:00:00,30.45,30.47,30.3,30.45,2696976.0,30.45,30.47,30.3,30.45,2696976.0
2019-06-18 13:30:00,30.45,30.6,30.44,30.6,2790233.0,30.45,30.6,30.44,30.6,2790233.0
2019-06-18 14:00:00,30.6,30.7,30.58,30.63,2548753.0,30.6,30.7,30.58,30.63,2548753.0
2019-06-18 14:30:00,30.63,30.67,30.46,30.6,2861293.0,30.63,30.67,30.46,30.6,2861293.0
2019-06-18 15:00:00,30.6,30.62,30.5,30.56,2479047.0,30.6,30.62,30.5,30.56,2479047.0
2019-06-18 15:30:00,30.56,30.58,30.4,30.46,6125135.0,30.56,30.58,30.4,30.46,6125135.0
2019-06-19 09:30:00,30.65,30.79,30.11,30.19,11059001.0,30.65,30.79,30.11,30.19,11059001.0
2019-06-19 10:00:00,30.19,30.25,30.06,30.2,5327563.0,30.19,30.25,30.06,30.2,5327563.0
2019-06-19 10:30:00,30.19,30.42,30.18,30.36,3362368.0,30.19,30.42,30.18,30.36,3362368.0
2019-06-19 11:00:00,30.37,30.67,30.36,30.65,4601355.0,30.37,30.67,30.36,30.65,4601355.0
2019-06-19 11:30:00,30.66,30.7,30.52,30.56,2838706.0,30.66,30.7,30.52,30.56,2838706.0
2019-06-19 12:00:00,30.57,30.58,30.42,30.42,2365225.0,30.57,30.58,30.42,30.42,2365225.0
2019-06-19 12:30:00,30.42,30.5,30.37,30.43,1963881.0,30.42,30.5,30.37,30.43,1963881.0
2019-06-19 13:00:00,30.43,30.5,30.33,30.34,1962281.0,30.43,30.5,30.33,30.34,1962281.0
2019-06-19 13:30:00,30.34,30.39,30.27,30.34,1752986.0,30.34,30.39,30.27,30.34,1752986.0
2019-06-19 14:00:00,30.34,30.77,30.26,30.4,9290943.0,30.34,30.77,30.26,30.4,9290943.0
2019-06-19 14:30:00,30.39,30.56,30.33,30.4,3540583.0,30.39,30.56,30.33,30.4,3540583.0
2019-06-19 15:00:00,30.39,30.6,30.37,30.57,3247531.0,30.39,30.6,30.37,30.57,3247531.0
2019-06-19 15:30:00,30.57,30.62,30.47,30.5,6583394.0,30.57,30.62,30.47,30.5,6583394.0
2019-06-20 09:30:00,31.24,31.35,30.89,31.04,10827031.0,31.24,31.35,30.89,31.04,10827031.0
2019-06-20 10:00:00,31.05,31.36,30.93,30.95,7434695.0,31.05,31.36,30.93,30.95,7434695.0
2019-06-20 10:30:00,30.95,31.11,30.91,30.96,4274532.0,30.95,31.11,30.91,30.96,4274532.0
2019-06-20 11:00:00,30.96,31.02,30.59,30.78,5696329.0,30.96,31.02,30.59,30.78,5696329.0
2019-06-20 11:30:00,30.78,30.79,30.55,30.58,3804302.0,30.78,30.79,30.55,30.58,3804302.0
2019-06-20 12:00:00,30.59,30.62,30.2,30.28,6041889.0,30.59,30.62,30.2,30.28,6041889.0
2019-06-20 12:30:00,30.27,30.4,30.22,30.32,4055198.0,30.27,30.4,30.22,30.32,4055198.0
2019-06-20 13:00:00,30.32,30.39,30.14,30.23,3195745.0,30.32,30.39,30.14,30.23,3195745.0
2019-06-20 13:30:00,30.24,30.25,30.02,30.17,3827302.0,30.24,30.25,30.02,30.17,3827302.0
2019-06-20 14:00:00,30.17,30.24,30.08,30.21,2725539.0,30.17,30.24,30.08,30.21,2725539.0
2019-06-20 14:30:00,30.21,30.21,30.03,30.03,2528416.0,30.21,30.21,30.03,30.03,2528416.0
2019-06-20 15:00:00,30.04,30.09,29.95,30.03,4214983.0,30.04,30.09,29.95,30.03,4214983.0
2019-06-20 15:30:00,30.02,30.05,29.84,30.0,7702911.0,30.02,30.05,29.84,30.0,7702911.0
2019-06-21 09:30:00,29.59,30.35,29.45,30.27,13015363.0,29.59,30.35,29.45,30.27,13015363.0
2019-06-21 10:00:00,30.27,30.29,30.07,30.15,5477383.0,30.27,30.29,30.07,30.15,5477383.0
2019-06-21 10:30:00,30.15,30.18,29.92,29.97,3630183.0,30.15,30.18,29.92,29.97,3630183.0
2019-06-21 11:00:00,29.97,30.17,29.77,29.82,4815541.0,29.97,30.17,29.77,29.82,4815541.0
2019-06-21 11:30:00,29.81,29.84,29.36,29.38,8461782.0,29.81,29.84,29.36,29.38,8461782.0
2019-06-21 12:00:00,29.39,29.53,29.25,29.33,6020943.0,29.39,29.53,29.25,29.33,6020943.0
2019-06-21 12:30:00,29.33,29.58,29.29,29.33,5267654.0,29.33,29.58,29.29,29.33,5267654.0
2019-06-21 13:00:00,29.34,29.41,29.28,29.3,3664497.0,29.34,29.41,29.28,29.3,3664497.0
2019-06-21 13:30:00,29.31,29.33,29.15,29.26,3395737.0,29.31,29.33,29.15,29.26,3395737.0
2019-06-21 14:00:00,29.26,29.3,29.18,29.27,2297383.0,29.26,29.3,29.18,29.27,2297383.0
2019-06-21 14:30:00,29.27,29.31,29.21,29.26,1540183.0,29.27,29.31,29.21,29.26,1540183.0
2019-06-21 15:00:00,29.27,29.3,29.09,29.12,3713567.0,29.27,29.3,29.09,29.12,3713567.0
2019-06-21 15:30:00,29.12,29.14,28.97,29.08,9343775.0,29.12,29.14,28.97,29.08,9343775.0
2019-06-24 09:30:00,29.31,29.4,28.67,28.93,12073987.0,29.31,29.4,28.67,28.93,12073987.0
2019-06-24 10:00:00,28.93,29.27,28.83,29.1,8335430.0,28.93,29.27,28.83,29.1,8335430.0
2019-06-24 10:30:00,29.1,29.13,28.85,28.87,4348120.0,29.1,29.13,28.85,28.87,4348120.0
2019-06-24 11:00:00,28.87,29.04,28.83,28.96,3286050.0,28.87,29.04,28.83,28.96,3286050.0
2019-06-24 11:30:00,28.97,29.07,28.89,29.0,2151285.0,28.97,29.07,28.89,29.0,2151285.0
2019-06-24 12:00:00,29.01,29.04,28.94,28.98,2003081.0,29.01,29.04,28.94,28.98,2003081.0
2019-06-24 12:30:00,28.98,29.37,28.95,29.35,4004403.0,28.98,29.37,28.95,29.35,4004403.0
2019-06-24 13:00:00,29.35,29.37,29.15,29.15,2761820.0,29.35,29.37,29.15,29.15,2761820.0
2019-06-24 13:30:00,29.16,29.25,29.13,29.2,1838559.0,29.16,29.25,29.13,29.2,1838559.0
2019-06-24 14:00:00,29.2,29.21,29.1,29.13,1515147.0,29.2,29.21,29.1,29.13,1515147.0
2019-06-24 14:30:00,29.13,29.3,29.11,29.27,2097128.0,29.13,29.3,29.11,29.27,2097128.0
2019-06-24 15:00:00,29.27,29.3,29.21,29.23,1468055.0,29.27,29.3,29.21,29.23,1468055.0
2019-06-24 15:30:00,29.24,29.28,29.16,29.25,3984244.0,29.24,29.28,29.16,29.25,3984244.0
2019-06-25 09:30:00,29.26,29.72,29.23,29.62,9779871.0,29.26,29.72,29.23,29.62,9779871.0
2019-06-25 10:00:00,29.63,29.71,29.43,29.49,4704594.0,29.63,29.71,29.43,29.49,4704594.0
2019-06-25 10:30:00,29.48,29.57,29.18,29.24,4470640.0,29.48,29.57,29.18,29.24,4470640.0
2019-06-25 11:00:00,29.24,29.41,29.21,29.33,3077359.0,29.24,29.41,29.21,29.33,3077359.0
2019-06-25 11:30:00,29.33,29.45,29.32,29.34,1917059.0,29.33,29.45,29.32,29.34,1917059.0
2019-06-25 12:00:00,29.35,29.39,29.13,29.17,2321082.0,29.35,29.39,29.13,29.17,2321082.0
2019-06-25 12:30:00,29.17,29.19,29.02,29.04,2895396.0,29.17,29.19,29.02,29.04,2895396.0
2019-06-25 13:00:00,29.04,29.12,28.88,29.1,2915063.0,29.04,29.12,28.88,29.1,2915063.0
2019-06-25 13:30:00,29.1,29.18,28.99,29.01,2106448.0,29.1,29.18,28.99,29.01,2106448.0
2019-06-25 14:00:00,29.0,29.1,28.95,28.98,1927763.0,29.0,29.1,28.95,28.98,1927763.0
2019-06-25 14:30:00,28.97,29.03,28.8,28.86,3221865.0,28.97,29.03,28.8,28.86,3221865.0
2019-06-25 15:00:00,28.86,28.96,28.83,28.91,2539518.0,28.86,28.96,28.83,28.91,2539518.0
2019-06-25 15:30:00,28.91,28.94,28.8,28.85,5100719.0,28.91,28.94,28.8,28.85,5100719.0
2019-06-26 09:30:00,29.94,30.48,29.93,30.39,18570700.0,29.94,30.48,29.93,30.39,18570700.0
2019-06-26 10:00:00,30.38,30.44,29.89,29.98,8190698.0,30.38,30.44,29.89,29.98,8190698.0
2019-06-26 10:30:00,29.98,30.06,29.8,29.97,5189176.0,29.98,30.06,29.8,29.97,5189176.0
2019-06-26 11:00:00,29.96,30.16,29.94,30.15,4234980.0,29.96,30.16,29.94,30.15,4234980.0
2019-06-26 11:30:00,30.15,30.28,30.03,30.27,2941521.0,30.15,30.28,30.03,30.27,2941521.0
2019-06-26 12:00:00,30.26,30.3,30.13,30.16,2581446.0,30.26,30.3,30.13,30.16,2581446.0
2019-06-26 12:30:00,30.16,30.21,30.06,30.07,1748029.0,30.16,30.21,30.06,30.07,1748029.0
2019-06-26 13:00:00,30.08,30.09,29.91,29.93,2328505.0,30.08,30.09,29.91,29.93,2328505.0
2019-06-26 13:30:00,29.92,29.96,29.82,29.87,2041335.0,29.92,29.96,29.82,29.87,2041335.0
2019-06-26 14:00:00,29.87,29.97,29.82,29.93,1556969.0,29.87,29.97,29.82,29.93,1556969.0
2019-06-26 14:30:00,29.94,29.97,29.8,29.84,1498871.0,29.94,29.97,29.8,29.84,1498871.0
2019-06-26 15:00:00,29.85,29.92,29.8,29.8,1871064.0,29.85,29.92,29.8,29.8,1871064.0
2019-06-26 15:30:00,29.8,29.98,29.78,29.91,4440448.0,29.8,29.98,29.78,29.91,4440448.0
2019-06-27 09:30:00,30.41,30.96,30.21,30.9,13345096.0,30.41,30.96,30.21,30.9,13345096.0
2019-06-27 10:00:00,30.9,30.95,30.52,30.65,7067013.0,30.9,30.95,30.52,30.65,7067013.0
2019-06-27 10:30:00,30.66,30.7,30.45,30.69,4395576.0,30.66,30.7,30.45,30.69,4395576.0
2019-06-27 11:00:00,30.68,30.74,30.52,30.61,3204828.0,30.68,30.74,30.52,30.61,3204828.0
2019-06-27 11:30:00,30.61,30.61,30.36,30.47,3594758.0,30.61,30.61,30.36,30.47,3594758.0
2019-06-27 12:00:00,30.47,30.52,30.41,30.43,1894683.0,30.47,30.52,30.41,30.43,1894683.0
2019-06-27 12:30:00,30.43,30.56,30.42,30.51,1828345.0,30.43,30.56,30.42,30.51,1828345.0
2019-06-27 13:00:00,30.51,30.61,30.5,30.57,1512734.0,30.51,30.61,30.5,30.57,1512734.0
2019-06-27 13:30:00,30.58,30.7,30.56,30.66,1988712.0,30.58,30.7,30.56,30.66,1988712.0
2019-06-27 14:00:00,30.65,30.79,30.6,30.77,2226608.0,30.65,30.79,30.6,30.77,2226608.0
2019-06-27 14:30:00,30.77,30.8,30.61,30.63,2793089.0,30.77,30.8,30.61,30.63,2793089.0
2019-06-27 15:00:00,30.64,30.71,30.59,30.71,2220813.0,30.64,30.71,30.59,30.71,2220813.0
2019-06-27 15:30:00,30.71,30.79,30.63,30.73,4577235.0,30.71,30.79,30.63,30.73,4577235.0
2019-06-28 09:30:00,31.07,31.12,30.45,30.52,9862895.0,31.07,31.12,30.45,30.52,9862895.0
2019-06-28 10:00:00,30.52,30.64,30.41,30.53,3953362.0,30.52,30.64,30.41,30.53,3953362.0
2019-06-28 10:30:00,30.54,30.7,30.44,30.67,2864000.0,30.54,30.7,30.44,30.67,2864000.0
2019-06-28 11:00:00,30.67,30.69,30.47,30.48,2814693.0,30.67,30.69,30.47,30.48,2814693.0
2019-06-28 11:30:00,30.48,30.68,30.45,30.65,2721441.0,30.48,30.68,30.45,30.65,2721441.0
2019-06-28 12:00:00,30.66,30.78,30.62,30.63,2630909.0,30.66,30.78,30.62,30.63,2630909.0
2019-06-28 12:30:00,30.63,30.72,30.6,30.68,1811541.0,30.63,30.72,30.6,30.68,1811541.0
2019-06-28 13:00:00,30.68,30.69,30.54,30.55,1335509.0,30.68,30.69,30.54,30.55,1335509.0
2019-06-28 13:30:00,30.55,30.61,30.44,30.47,1450831.0,30.55,30.61,30.44,30.47,1450831.0
2019-06-28 14:00:00,30.46,30.58,30.42,30.56,1609093.0,30.46,30.58,30.42,30.56,1609093.0
2019-06-28 14:30:00,30.57,30.61,30.55,30.59,1640538.0,30.57,30.61,30.55,30.59,1640538.0
2019-06-28 15:00:00,30.58,30.61,30.46,30.48,1538518.0,30.58,30.61,30.46,30.48,1538518.0
2019-06-28 15:30:00,30.48,30.51,30.33,30.38,6469401.0,30.48,30.51,30.33,30.38,6469401.0
2019-07-01 09:30:00,31.8,32.04,31.33,31.55,16631192.0,31.8,32.04,31.33,31.55,16631192.0
2019-07-01 10:00:00,31.56,31.81,31.44,31.46,6562886.0,31.56,31.81,31.44,31.46,6562886.0
2019-07-01 10:30:00,31.47,31.59,31.42,31.59,3179669.0,31.47,31.59,31.42,31.59,3179669.0
2019-07-01 11:00:00,31.59,31.62,31.18,31.2,5719315.0,31.59,31.62,31.18,31.2,5719315.0
2019-07-01 11:30:00,31.2,31.35,31.17,31.26,2824145.0,31.2,31.35,31.17,31.26,2824145.0
2019-07-01 12:00:00,31.26,31.38,31.22,31.28,2303332.0,31.26,31.38,31.22,31.28,2303332.0
2019-07-01 12:30:00,31.27,31.35,31.12,31.14,2639363.0,31.27,31.35,31.12,31.14,2639363.0
2019-07-01 13:00:00,31.14,31.28,31.12,31.22,2049279.0,31.14,31.28,31.12,31.22,2049279.0
2019-07-01 13:30:00,31.21,31.22,31.07,31.14,2021623.0,31.21,31.22,31.07,31.14,2021623.0
2019-07-01 14:00:00,31.15,31.15,30.92,30.92,2752274.0,31.15,31.15,30.92,30.92,2752274.0
2019-07-01 14:30:00,30.92,31.03,30.87,30.96,1632633.0,30.92,31.03,30.87,30.96,1632633.0
2019-07-01 15:00:00,30.97,31.1,30.95,31.08,2112585.0,30.97,31.1,30.95,31.08,2112585.0
2019-07-01 15:30:00,31.08,31.2,31.07,31.2,4458858.0,31.08,31.2,31.07,31.2,4458858.0
2019-07-02 09:30:00,30.99,31.08,30.73,31.01,8585022.0,30.99,31.08,30.73,31.01,8585022.0
2019-07-02 10:00:00,31.02,31.15,30.77,30.9,4346495.0,31.02,31.15,30.77,30.9,4346495.0
2019-07-02 10:30:00,30.89,30.96,30.78,30.94,3230206.0,30.89,30.96,30.78,30.94,3230206.0
2019-07-02 11:00:00,30.93,31.05,30.9,31.02,1898646.0,30.93,31.05,30.9,31.02,1898646.0
2019-07-02 11:30:00,31.02,31.05,30.89,30.91,2219000.0,31.02,31.05,30.89,30.91,2219000.0
2019-07-02 12:00:00,30.91,31.09,30.9,31.02,1982611.0,30.91,31.09,30.9,31.02,1982611.0
2019-07-02 12:30:00,31.02,31.05,30.97,31.0,1364605.0,31.02,31.05,30.97,31.0,1364605.0
2019-07-02 13:00:00,31.0,31.09,30.95,31.09,1217702.0,31.0,31.09,30.95,31.09,1217702.0
2019-07-02 13:30:00,31.09,31.2,31.07,31.13,1859315.0,31.09,31.2,31.07,31.13,1859315.0
2019-07-02 14:00:00,31.13,31.2,31.06,31.16,1545558.0,31.13,31.2,31.06,31.16,1545558.0
2019-07-02 14:30:00,31.15,31.19,31.08,31.11,1278724.0,31.15,31.19,31.08,31.11,1278724.0
2019-07-02 15:00:00,31.11,31.16,31.06,31.13,1467705.0,31.11,31.16,31.06,31.13,1467705.0
2019-07-02 15:30:00,31.13,31.26,31.12,31.26,3976196.0,31.13,31.26,31.12,31.26,3976196.0
2019-07-03 09:30:00,31.17,31.33,30.82,30.92,6537680.0,31.17,31.33,30.82,30.92,6537680.0
2019-07-03 10:00:00,30.91,30.96,30.74,30.93,3817469.0,30.91,30.96,30.74,30.93,3817469.0
2019-07-03 10:30:00,30.93,31.08,30.92,31.04,2442528.0,30.93,31.08,30.92,31.04,2442528.0
2019-07-03 11:00:00,31.03,31.09,30.91,30.93,2047100.0,31.03,31.09,30.91,30.93,2047100.0
2019-07-03 11:30:00,30.93,31.04,30.93,30.97,1416307.0,30.93,31.04,30.93,30.97,1416307.0
2019-07-03 12:00:00,30.97,31.04,30.91,31.01,1307020.0,30.97,31.04,30.91,31.01,1307020.0
2019-07-03 12:30:00,31.02,31.2,31.0,31.18,3199445.0,31.02,31.2,31.0,31.18,3199445.0
2019-07-05 09:30:00,30.88,31.06,30.75,30.95,5897606.0,30.88,31.06,30.75,30.95,5897606.0
2019-07-05 10:00:00,30.95,31.18,30.92,31.04,3331932.0,30.95,31.18,30.92,31.04,3331932.0
2019-07-05 10:30:00,31.03,31.05,30.88,31.03,2562131.0,31.03,31.05,30.88,31.03,2562131.0
2019-07-05 11:00:00,31.04,31.14,30.98,31.12,1645973.0,31.04,31.14,30.98,31.12,1645973.0
2019-07-05 11:30:00,31.12,31.24,31.1,31.23,2197983.0,31.12,31.24,31.1,31.23,2197983.0
2019-07-05 12:00:00,31.23,31.41,31.17,31.4,2442751.0,31.23,31.41,31.17,31.4,2442751.0
2019-07-05 12:30:00,31.41,31.48,31.3,31.35,2839846.0,31.41,31.48,31.3,31.35,2839846.0
2019-07-05 13:00:00,31.36,31.42,31.32,31.41,1186517.0,31.36,31.42,31.32,31.41,1186517.0
2019-07-05 13:30:00,31.41,31.48,31.39,31.4,1710609.0,31.41,31.48,31.39,31.4,1710609.0
2019-07-05 14:00:00,31.4,31.45,31.39,31.4,900333.0,31.4,31.45,31.39,31.4,900333.0
2019-07-05 14:30:00,31.41,31.56,31.4,31.52,2323443.0,31.41,31.56,31.4,31.52,2323443.0
2019-07-05 15:00:00,31.52,31.53,31.43,31.47,1276114.0,31.52,31.53,31.43,31.47,1276114.0
2019-07-05 15:30:00,31.48,31.5,31.41,31.49,3173924.0,31.48,31.5,31.41,31.49,3173924.0
2019-07-08 09:30:00,31.8,31.92,31.26,31.58,11059208.0,31.8,31.92,31.26,31.58,11059208.0
2019-07-08 10:00:00,31.59,31.87,31.58,31.66,6551789.0,31.59,31.87,31.58,31.66,6551789.0
2019-07-08 10:30:00,31.65,31.69,31.52,31.58,3931167.0,31.65,31.69,31.52,31.58,3931167.0
2019-07-08 11:00:00,31.57,31.74,31.57,31.64,1979546.0,31.57,31.74,31.57,31.64,1979546.0
2019-07-08 11:30:00,31.65,31.82,31.62,31.74,1810336.0,31.65,31.82,31.62,31.74,1810336.0
2019-07-08 12:00:00,31.73,31.74,31.65,31.68,1305030.0,31.73,31.74,31.65,31.68,1305030.0
2019-07-08 12:30:00,31.67,31.76,31.67,31.74,877794.0,31.67,31.76,31.67,31.74,877794.0
2019-07-08 13:00:00,31.75,31.81,31.71,31.77,1264933.0,31.75,31.81,31.71,31.77,1264933.0
2019-07-08 13:30:00,31.77,32.02,31.76,32.01,3937099.0,31.77,32.02,31.76,32.01,3937099.0
2019-07-08 14:00:00,32.0,32.12,31.94,31.98,3648400.0,32.0,32.12,31.94,31.98,3648400.0
2019-07-08 14:30:00,31.98,32.08,31.96,32.01,1614936.0,31.98,32.08,31.96,32.01,1614936.0
2019-07-08 15:00:00,32.02,32.13,32.01,32.12,2349611.0,32.02,32.13,32.01,32.12,2349611.0
2019-07-08 15:30:00,32.12,32.15,31.99,32.05,4020138.0,32.12,32.15,31.99,32.05,4020138.0
2019-07-09 09:30:00,31.76,32.26,31.71,32.22,9004379.0,31.76,32.26,31.71,32.22,9004379.0
2019-07-09 10:00:00,32.22,32.74,32.21,32.73,8550314.0,32.22,32.74,32.21,32.73,8550314.0
2019-07-09 10:30:00,32.73,32.98,32.66,32.69,7863763.0,32.73,32.98,32.66,32.69,7863763.0
2019-07-09 11:00:00,32.68,32.94,32.68,32.76,4456768.0,32.68,32.94,32.68,32.76,4456768.0
2019-07-09 11:30:00,32.76,32.87,32.72,32.87,2531474.0,32.76,32.87,32.72,32.87,2531474.0
2019-07-09 12:00:00,32.86,33.09,32.85,32.93,4855380.0,32.86,33.09,32.85,32.93,4855380.0
2019-07-09 12:30:00,32.94,33.05,32.84,32.86,2622526.0,32.94,33.05,32.84,32.86,2622526.0
2019-07-09 13:00:00,32.86,32.94,32.77,32.84,2422985.0,32.86,32.94,32.77,32.84,2422985.0
2019-07-09 13:30:00,32.84,32.93,32.82,32.87,1500205.0,32.84,32.93,32.82,32.87,1500205.0
2019-07-09 14:00:00,32.86,33.07,32.84,33.07,2387359.0,32.86,33.07,32.84,33.07,2387359.0
2019-07-09 14:30:00,33.06,33.11,32.97,33.05,2820532.0,33.06,33.11,32.97,33.05,2820532.0
2019-07-09 15:00:00,33.04,33.1,32.99,33.0,2499215.0,33.04,33.1,32.99,33.0,2499215.0
2019-07-09 15:30:00,33.0,33.18,32.96,33.14,5806924.0,33.0,33.18,32.96,33.14,5806924.0
2019-07-10 09:30:00,33.56,34.03,33.36,33.87,15754599.0,33.56,34.03,33.36,33.87,15754599.0
2019-07-10 10:00:00,33.87,33.99,33.54,33.56,8029651.0,33.87,33.99,33.54,33.56,8029651.0
2019-07-10 10:30:00,33.57,33.72,33.47,33.61,4556644.0,33.57,33.72,33.47,33.61,4556644.0
2019-07-10 11:00:00,33.62,33.87,33.57,33.72,4412444.0,33.62,33.87,33.57,33.72,4412444.0
2019-07-10 11:30:00,33.72,33.83,33.64,33.77,2133243.0,33.72,33.83,33.64,33.77,2133243.0
2019-07-10 12:00:00,33.79,33.9,33.72,33.75,2873166.0,33.79,33.9,33.72,33.75,2873166.0
2019-07-10 12:30:00,33.75,33.85,33.73,33.8,1657984.0,33.75,33.85,33.73,33.8,1657984.0
2019-07-10 13:00:00,33.79,33.93,33.78,33.89,1742068.0,33.79,33.93,33.78,33.89,1742068.0
2019-07-10 13:30:00,33.89,33.99,33.82,33.82,2309546.0,33.89,33.99,33.82,33.82,2309546.0
2019-07-10 14:00:00,33.82,33.9,33.7,33.71,2208767.0,33.82,33.9,33.7,33.71,2208767.0
2019-07-10 14:30:00,33.71,33.88,33.7,33.87,1983820.0,33.71,33.88,33.7,33.87,1983820.0
2019-07-10 15:00:00,33.88,33.92,33.82,33.84,1979185.0,33.88,33.92,33.82,33.84,1979185.0
2019-07-10 15:30:00,33.84,33.89,33.73,33.79,4304792.0,33.84,33.89,33.73,33.79,4304792.0
2019-07-11 09:30:00,33.91,34.0,33.58,33.58,10980056.0,33.91,34.0,33.58,33.58,10980056.0
2019-07-11 10:00:00,33.58,33.7,33.12,33.41,9657705.0,33.58,33.7,33.12,33.41,9657705.0
2019-07-11 10:30:00,33.41,33.53,33.26,33.47,3723504.0,33.41,33.53,33.26,33.47,3723504.0
2019-07-11 11:00:00,33.48,33.69,33.39,33.67,3469980.0,33.48,33.69,33.39,33.67,3469980.0
2019-07-11 11:30:00,33.66,33.7,33.52,33.6,2490318.0,33.66,33.7,33.52,33.6,2490318.0
2019-07-11 12:00:00,33.6,33.64,33.38,33.4,2745290.0,33.6,33.64,33.38,33.4,2745290.0
2019-07-11 12:30:00,33.39,33.5,33.34,33.4,2123558.0,33.39,33.5,33.34,33.4,2123558.0
2019-07-11 13:00:00,33.4,33.41,33.21,33.24,2303903.0,33.4,33.41,33.21,33.24,2303903.0
2019-07-11 13:30:00,33.24,33.25,33.1,33.18,3877325.0,33.24,33.25,33.1,33.18,3877325.0
2019-07-11 14:00:00,33.19,33.2,32.87,32.87,3944398.0,33.19,33.2,32.87,32.87,3944398.0
2019-07-11 14:30:00,32.87,32.91,32.76,32.83,3724739.0,32.87,32.91,32.76,32.83,3724739.0
2019-07-11 15:00:00,32.82,33.07,32.77,33.07,3810391.0,32.82,33.07,32.77,33.07,3810391.0
2019-07-11 15:30:00,33.07,33.12,33.0,33.06,5534155.0,33.07,33.12,33.0,33.06,5534155.0
2019-07-12 09:30:00,32.76,32.99,32.59,32.84,9923374.0,32.76,32.99,32.59,32.84,9923374.0
2019-07-12 10:00:00,32.84,33.17,32.72,32.79,5876865.0,32.84,33.17,32.72,32.79,5876865.0
2019-07-12 10:30:00,32.79,32.81,32.59,32.8,4725479.0,32.79,32.81,32.59,32.8,4725479.0
2019-07-12 11:00:00,32.8,32.94,32.76,32.91,2547171.0,32.8,32.94,32.76,32.91,2547171.0
2019-07-12 11:30:00,32.91,33.13,32.79,33.12,3842230.0,32.91,33.13,32.79,33.12,3842230.0
2019-07-12 12:00:00,33.11,33.39,33.03,33.35,5925668.0,33.11,33.39,33.03,33.35,5925668.0
2019-07-12 12:30:00,33.34,33.37,33.22,33.3,2333772.0,33.34,33.37,33.22,33.3,2333772.0
2019-07-12 13:00:00,33.3,33.31,33.16,33.23,1571178.0,33.3,33.31,33.16,33.23,1571178.0
2019-07-12 13:30:00,33.22,33.24,33.04,33.09,1839098.0,33.22,33.24,33.04,33.09,1839098.0
2019-07-12 14:00:00,33.1,33.15,33.04,33.11,1627799.0,33.1,33.15,33.04,33.11,1627799.0
2019-07-12 14:30:00,33.11,33.24,33.1,33.19,1916755.0,33.11,33.24,33.1,33.19,1916755.0
2019-07-12 15:00:00,33.2,33.26,33.14,33.19,1537379.0,33.2,33.26,33.14,33.19,1537379.0
2019-07-12 15:30:00,33.19,33.32,33.13,33.2,4923113.0,33.19,33.32,33.13,33.2,4923113.0
2019-07-15 09:30:00,33.34,33.76,33.27,33.52,9460416.0,33.34,33.76,33.27,33.52,9460416.0
2019-07-15 10:00:00,33.52,33.81,33.48,33.74,5729338.0,33.52,33.81,33.48,33.74,5729338.0
2019-07-15 10:30:00,33.74,33.97,33.64,33.96,5518320.0,33.74,33.97,33.64,33.96,5518320.0
2019-07-15 11:00:00,33.96,34.28,33.95,34.13,6926779.0,33.96,34.28,33.95,34.13,6926779.0
2019-07-15 11:30:00,34.13,34.44,34.06,34.36,6064939.0,34.13,34.44,34.06,34.36,6064939.0
2019-07-15 12:00:00,34.35,34.54,34.33,34.42,4585150.0,34.35,34.54,34.33,34.42,4585150.0
2019-07-15 12:30:00,34.42,34.48,34.3,34.44,3280577.0,34.42,34.48,34.3,34.44,3280577.0
2019-07-15 13:00:00,34.44,34.46,34.32,34.41,2145989.0,34.44,34.46,34.32,34.41,2145989.0
2019-07-15 13:30:00,34.4,34.55,34.39,34.47,2968582.0,34.4,34.55,34.39,34.47,2968582.0
2019-07-15 14:00:00,34.47,34.49,34.2,34.25,3252645.0,34.47,34.49,34.2,34.25,3252645.0
2019-07-15 14:30:00,34.25,34.43,34.22,34.4,3028089.0,34.25,34.43,34.22,34.4,3028089.0
2019-07-15 15:00:00,34.4,34.42,34.28,34.39,2282695.0,34.4,34.42,34.28,34.39,2282695.0
2019-07-15 15:30:00,34.39,34.53,34.37,34.39,5743200.0,34.39,34.53,34.37,34.39,5743200.0
2019-07-16 09:30:00,34.3,34.35,33.87,34.02,10833491.0,34.3,34.35,33.87,34.02,10833491.0
2019-07-16 10:00:00,34.02,34.46,33.93,34.46,8102665.0,34.02,34.46,33.93,34.46,8102665.0
2019-07-16 10:30:00,34.45,34.72,34.37,34.63,6639196.0,34.45,34.72,34.37,34.63,6639196.0
2019-07-16 11:00:00,34.63,34.86,34.57,34.63,5918376.0,34.63,34.86,34.57,34.63,5918376.0
2019-07-16 11:30:00,34.62,34.69,34.44,34.47,3534794.0,34.62,34.69,34.44,34.47,3534794.0
2019-07-16 12:00:00,34.48,34.5,33.95,34.14,7168581.0,34.48,34.5,33.95,34.14,7168581.0
2019-07-16 12:30:00,34.14,34.28,34.07,34.24,3198517.0,34.14,34.28,34.07,34.24,3198517.0
2019-07-16 13:00:00,34.23,34.35,34.23,34.25,2581978.0,34.23,34.35,34.23,34.25,2581978.0
2019-07-16 13:30:00,34.25,34.29,33.98,34.06,3018911.0,34.25,34.29,33.98,34.06,3018911.0
2019-07-16 14:00:00,34.07,34.12,34.03,34.09,1487393.0,34.07,34.12,34.03,34.09,1487393.0
2019-07-16 14:30:00,34.09,34.11,33.83,33.83,3923659.0,34.09,34.11,33.83,33.83,3923659.0
2019-07-16 15:00:00,33.83,33.99,33.81,33.9,1938690.0,33.83,33.99,33.81,33.9,1938690.0
2019-07-16 15:30:00,33.9,33.93,33.8,33.82,4522069.0,33.9,33.93,33.8,33.82,4522069.0
2019-07-17 09:30:00,34.02,34.3,33.84,34.08,9870788.0,34.02,34.3,33.84,34.08,9870788.0
2019-07-17 10:00:00,34.08,34.23,33.89,34.03,5504056.0,34.08,34.23,33.89,34.03,5504056.0
2019-07-17 10:30:00,34.02,34.11,33.92,34.04,3135694.0,34.02,34.11,33.92,34.04,3135694.0
2019-07-17 11:00:00,34.04,34.08,33.94,33.97,1913565.0,34.04,34.08,33.94,33.97,1913565.0
2019-07-17 11:30:00,33.96,34.03,33.92,33.94,1925679.0,33.96,34.03,33.92,33.94,1925679.0
2019-07-17 12:00:00,33.95,33.97,33.78,33.83,2191401.0,33.95,33.97,33.78,33.83,2191401.0
2019-07-17 12:30:00,33.83,33.95,33.8,33.93,1750500.0,33.83,33.95,33.8,33.93,1750500.0
2019-07-17 13:00:00,33.93,33.99,33.86,33.97,1565328.0,33.93,33.99,33.86,33.97,1565328.0
2019-07-17 13:30:00,33.97,34.0,33.92,33.94,1010079.0,33.97,34.0,33.92,33.94,1010079.0
2019-07-17 14:00:00,33.94,33.94,33.8,33.81,1470021.0,33.94,33.94,33.8,33.81,1470021.0
2019-07-17 14:30:00,33.82,33.82,33.71,33.73,1972414.0,33.82,33.82,33.71,33.73,1972414.0
2019-07-17 15:00:00,33.73,33.74,33.58,33.6,2210626.0,33.73,33.74,33.58,33.6,2210626.0
2019-07-17 15:30:00,33.59,33.67,33.49,33.58,4825108.0,33.59,33.67,33.49,33.58,4825108.0
2019-07-18 09:30:00,33.04,33.46,33.01,33.34,9357681.0,33.04,33.46,33.01,33.34,9357681.0
2019-07-18 10:00:00,33.34,33.36,33.02,33.03,4549088.0,33.34,33.36,33.02,33.03,4549088.0
2019-07-18 10:30:00,33.03,33.04,32.78,32.79,6358354.0,33.03,33.04,32.78,32.79,6358354.0
2019-07-18 11:00:00,32.78,32.81,32.42,32.55,6689343.0,32.78,32.81,32.42,32.55,6689343.0
2019-07-18 11:30:00,32.55,32.79,32.47,32.73,4189936.0,32.55,32.79,32.47,32.73,4189936.0
2019-07-18 12:00:00,32.73,32.86,32.61,32.74,3933402.0,32.73,32.86,32.61,32.74,3933402.0
2019-07-18 12:30:00,32.74,32.82,32.67,32.7,2358437.0,32.74,32.82,32.67,32.7,2358437.0
2019-07-18 13:00:00,32.69,32.91,32.68,32.84,2260057.0,32.69,32.91,32.68,32.84,2260057.0
2019-07-18 13:30:00,32.84,33.02,32.83,32.87,2448045.0,32.84,33.02,32.83,32.87,2448045.0
2019-07-18 14:00:00,32.88,33.02,32.87,33.01,2222167.0,32.88,33.02,32.87,33.01,2222167.0
2019-07-18 14:30:00,33.01,33.11,32.98,33.06,2821273.0,33.01,33.11,32.98,33.06,2821273.0
2019-07-18 15:00:00,33.05,33.12,32.93,32.98,2261176.0,33.05,33.12,32.93,32.98,2261176.0
2019-07-18 15:30:00,32.97,32.99,32.83,32.99,3760937.0,32.97,32.99,32.83,32.99,3760937.0
2019-07-19 09:30:00,33.08,33.35,32.91,33.02,7142930.0,33.08,33.35,32.91,33.02,7142930.0
2019-07-19 10:00:00,33.01,33.12,32.85,32.98,4247135.0,33.01,33.12,32.85,32.98,4247135.0
2019-07-19 10:30:00,32.98,33.05,32.83,32.87,2400987.0,32.98,33.05,32.83,32.87,2400987.0
2019-07-19 11:00:00,32.86,33.0,32.85,32.93,2053507.0,32.86,33.0,32.85,32.93,2053507.0
2019-07-19 11:30:00,32.93,32.96,32.73,32.87,2403812.0,32.93,32.96,32.73,32.87,2403812.0
2019-07-19 12:00:00,32.86,33.05,32.85,33.04,1708023.0,32.86,33.05,32.85,33.04,1708023.0
2019-07-19 12:30:00,33.05,33.09,32.97,33.02,1579997.0,33.05,33.09,32.97,33.02,1579997.0
2019-07-19 13:00:00,33.02,33.04,32.91,32.93,1268640.0,33.02,33.04,32.91,32.93,1268640.0
2019-07-19 13:30:00,32.93,33.01,32.84,33.0,1434035.0,32.93,33.01,32.84,33.0,1434035.0
2019-07-19 14:00:00,33.0,33.05,32.68,32.7,2469158.0,33.0,33.05,32.68,32.7,2469158.0
2019-07-19 14:30:00,32.71,32.77,32.64,32.7,2319935.0,32.71,32.77,32.64,32.7,2319935.0
2019-07-19 15:00:00,32.7,32.7,32.45,32.55,3290204.0,32.7,32.7,32.45,32.55,3290204.0
2019-07-19 15:30:00,32.55,32.61,32.47,32.51,4338685.0,32.55,32.61,32.47,32.51,4338685.0
2019-07-22 09:30:00,32.76,33.17,32.73,33.05,7938022.0,32.76,33.17,32.73,33.05,7938022.0
2019-07-22 10:00:00,33.05,33.11,32.9,33.11,4108746.0,33.05,33.11,32.9,33.11,4108746.0
2019-07-22 10:30:00,33.11,33.31,33.09,33.13,4878919.0,33.11,33.31,33.09,33.13,4878919.0
2019-07-22 11:00:00,33.13,33.15,32.98,33.05,2096134.0,33.13,33.15,32.98,33.05,2096134.0
2019-07-22 11:30:00,33.05,33.12,32.99,33.05,1720581.0,33.05,33.12,32.99,33.05,1720581.0
2019-07-22 12:00:00,33.05,33.08,32.92,32.93,1853861.0,33.05,33.08,32.92,32.93,1853861.0
2019-07-22 12:30:00,32.94,33.06,32.93,32.97,1250826.0,32.94,33.06,32.93,32.97,1250826.0
2019-07-22 13:00:00,32.98,32.99,32.93,32.98,801263.0,32.98,32.99,32.93,32.98,801263.0
2019-07-22 13:30:00,32.97,33.02,32.95,32.99,769560.0,32.97,33.02,32.95,32.99,769560.0
2019-07-22 14:00:00,32.99,33.0,32.85,32.86,1503366.0,32.99,33.0,32.85,32.86,1503366.0
2019-07-22 14:30:00,32.86,32.89,32.76,32.87,1651058.0,32.86,32.89,32.76,32.87,1651058.0
2019-07-22 15:00:00,32.88,32.96,32.82,32.87,1459952.0,32.88,32.96,32.82,32.87,1459952.0
2019-07-22 15:30:00,32.87,32.89,32.8,32.86,2551775.0,32.87,32.89,32.8,32.86,2551775.0
2019-07-23 09:30:00,33.17,33.3,33.07,33.18,7009781.0,33.17,33.3,33.07,33.18,7009781.0
2019-07-23 10:00:00,33.19,33.2,32.93,33.04,4061624.0,33.19,33.2,32.93,33.04,4061624.0
2019-07-23 10:30:00,33.04,33.14,33.03,33.1,2316710.0,33.04,33.14,33.03,33.1,2316710.0
2019-07-23 11:00:00,33.09,33.29,33.02,33.25,3129957.0,33.09,33.29,33.02,33.25,3129957.0
2019-07-23 11:30:00,33.24,33.25,33.01,33.05,2321752.0,33.24,33.25,33.01,33.05,2321752.0
2019-07-23 12:00:00,33.06,33.17,33.0,33.15,2159461.0,33.06,33.17,33.0,33.15,2159461.0
2019-07-23 12:30:00,33.15,33.24,33.12,33.2,1517149.0,33.15,33.24,33.12,33.2,1517149.0
2019-07-23 13:00:00,33.2,33.22,33.16,33.2,925676.0,33.2,33.22,33.16,33.2,925676.0
2019-07-23 13:30:00,33.2,33.32,33.18,33.23,2830770.0,33.2,33.32,33.18,33.23,2830770.0
2019-07-23 14:00:00,33.24,33.26,33.19,33.25,1522307.0,33.24,33.26,33.19,33.25,1522307.0
2019-07-23 14:30:00,33.26,33.34,33.24,33.3,2016602.0,33.26,33.34,33.24,33.3,2016602.0
2019-07-23 15:00:00,33.29,33.32,33.24,33.28,1556739.0,33.29,33.32,33.24,33.28,1556739.0
2019-07-23 15:30:00,33.29,33.5,33.29,33.5,4212631.0,33.29,33.5,33.29,33.5,4212631.0
2019-07-24 09:30:00,33.64,34.0,33.45,33.84,7774222.0,33.64,34.0,33.45,33.84,7774222.0
2019-07-24 10:00:00,33.85,34.14,33.75,34.07,5100958.0,33.85,34.14,33.75,34.07,5100958.0
2019-07-24 10:30:00,34.07,34.2,34.02,34.06,3435690.0,34.07,34.2,34.02,34.06,3435690.0
2019-07-24 11:00:00,34.06,34.27,33.97,34.25,3228351.0,34.06,34.27,33.97,34.25,3228351.0
2019-07-24 11:30:00,34.25,34.36,34.19,34.23,2965789.0,34.25,34.36,34.19,34.23,2965789.0
2019-07-24 12:00:00,34.24,34.25,34.09,34.2,1996297.0,34.24,34.25,34.09,34.2,1996297.0
2019-07-24 12:30:00,34.21,34.34,34.19,34.33,1736707.0,34.21,34.34,34.19,34.33,1736707.0
2019-07-24 13:00:00,34.34,34.35,34.26,34.29,1733480.0,34.34,34.35,34.26,34.29,1733480.0
2019-07-24 13:30:00,34.3,34.3,34.13,34.13,1600661.0,34.3,34.3,34.13,34.13,1600661.0
2019-07-24 14:00:00,34.13,34.19,34.03,34.11,1828432.0,34.13,34.19,34.03,34.11,1828432.0
2019-07-24 14:30:00,34.1,34.16,34.03,34.13,1421480.0,34.1,34.16,34.03,34.13,1421480.0
2019-07-24 15:00:00,34.13,34.25,34.11,34.24,1972429.0,34.13,34.25,34.11,34.24,1972429.0
2019-07-24 15:30:00,34.25,34.28,34.06,34.11,3846633.0,34.25,34.28,34.06,34.11,3846633.0
2019-07-25 09:30:00,34.05,34.09,33.77,33.89,6900757.0,34.05,34.09,33.77,33.89,6900757.0
2019-07-25 10:00:00,33.9,33.94,33.79,33.9,3888134.0,33.9,33.94,33.79,33.9,3888134.0
2019-07-25 10:30:00,33.91,34.18,33.89,34.13,3337917.0,33.91,34.18,33.89,34.13,3337917.0
2019-07-25 11:00:00,34.13,34.25,34.01,34.03,2531938.0,34.13,34.25,34.01,34.03,2531938.0
2019-07-25 11:30:00,34.03,34.1,34.0,34.09,1587977.0,34.03,34.1,34.0,34.09,1587977.0
2019-07-25 12:00:00,34.08,34.2,34.02,34.09,1584671.0,34.08,34.2,34.02,34.09,1584671.0
2019-07-25 12:30:00,34.09,34.09,33.89,33.97,1723575.0,34.09,34.09,33.89,33.97,1723575.0
2019-07-25 13:00:00,33.96,33.98,33.8,33.81,1884013.0,33.96,33.98,33.8,33.81,1884013.0
2019-07-25 13:30:00,33.8,33.88,33.77,33.78,1540781.0,33.8,33.88,33.77,33.78,1540781.0
2019-07-25 14:00:00,33.78,33.92,33.77,33.82,1048615.0,33.78,33.92,33.77,33.82,1048615.0
2019-07-25 14:30:00,33.81,33.82,33.71,33.75,1553688.0,33.81,33.82,33.71,33.75,1553688.0
2019-07-25 15:00:00,33.74,33.82,33.69,33.79,1697113.0,33.74,33.82,33.69,33.79,1697113.0
2019-07-25 15:30:00,33.79,33.84,33.62,33.66,3383234.0,33.79,33.84,33.62,33.66,3383234.0
2019-07-26 09:30:00,34.22,34.77,34.18,34.36,12389574.0,34.22,34.77,34.18,34.36,12389574.0
2019-07-26 10:00:00,34.35,34.59,34.25,34.27,4429644.0,34.35,34.59,34.25,34.27,4429644.0
2019-07-26 10:30:00,34.27,34.29,34.11,34.22,2795817.0,34.27,34.29,34.11,34.22,2795817.0
2019-07-26 11:00:00,34.22,34.23,34.02,34.06,2775494.0,34.22,34.23,34.02,34.06,2775494.0
2019-07-26 11:30:00,34.06,34.11,33.92,34.07,3106770.0,34.06,34.11,33.92,34.07,3106770.0
2019-07-26 12:00:00,34.07,34.2,33.99,34.02,1931951.0,34.07,34.2,33.99,34.02,1931951.0
2019-07-26 12:30:00,34.02,34.03,33.88,33.94,2032585.0,34.02,34.03,33.88,33.94,2032585.0
2019-07-26 13:00:00,33.94,34.03,33.86,33.99,1565041.0,33.94,34.03,33.86,33.99,1565041.0
2019-07-26 13:30:00,34.0,34.05,33.89,33.94,1143085.0,34.0,34.05,33.89,33.94,1143085.0
2019-07-26 14:00:00,33.94,34.02,33.9,33.96,1088861.0,33.94,34.02,33.9,33.96,1088861.0
2019-07-26 14:30:00,33.97,34.07,33.96,34.06,1235336.0,33.97,34.07,33.96,34.06,1235336.0
2019-07-26 15:00:00,34.06,34.1,33.96,34.0,1565053.0,34.06,34.1,33.96,34.0,1565053.0
2019-07-26 15:30:00,34.0,34.1,33.98,34.01,3266548.0,34.0,34.1,33.98,34.01,3266548.0
2019-07-29 09:30:00,34.14,34.18,33.37,33.44,9798431.0,34.14,34.18,33.37,33.44,9798431.0
2019-07-29 10:00:00,33.43,33.45,32.98,33.23,7092297.0,33.43,33.45,32.98,33.23,7092297.0
2019-07-29 10:30:00,33.22,33.26,33.02,33.22,3955256.0,33.22,33.26,33.02,33.22,3955256.0
2019-07-29 11:00:00,33.22,33.23,33.0,33.07,3658939.0,33.22,33.23,33.0,33.07,3658939.0
2019-07-29 11:30:00,33.07,33.29,33.06,33.26,2326916.0,33.07,33.29,33.06,33.26,2326916.0
2019-07-29 12:00:00,33.26,33.35,33.22,33.31,1849224.0,33.26,33.35,33.22,33.31,1849224.0
2019-07-29 12:30:00,33.31,33.37,33.21,33.37,1250579.0,33.31,33.37,33.21,33.37,1250579.0
2019-07-29 13:00:00,33.37,33.39,33.27,33.35,1312603.0,33.37,33.39,33.27,33.35,1312603.0
2019-07-29 13:30:00,33.35,33.4,33.32,33.39,1039211.0,33.35,33.4,33.32,33.39,1039211.0
2019-07-29 14:00:00,33.39,33.53,33.35,33.48,2179092.0,33.39,33.53,33.35,33.48,2179092.0
2019-07-29 14:30:00,33.47,33.48,33.37,33.43,1552165.0,33.47,33.48,33.37,33.43,1552165.0
2019-07-29 15:00:00,33.43,33.63,33.42,33.56,2156986.0,33.43,33.63,33.42,33.56,2156986.0
2019-07-29 15:30:00,33.57,33.63,33.47,33.48,3762722.0,33.57,33.63,33.47,33.48,3762722.0
2019-07-30 09:30:00,33.21,33.6,33.01,33.03,9457519.0,33.21,33.6,33.01,33.03,9457519.0
2019-07-30 10:00:00,33.02,33.18,32.94,33.07,5171968.0,33.02,33.18,32.94,33.07,5171968.0
2019-07-30 10:30:00,33.07,33.4,33.06,33.36,3927956.0,33.07,33.4,33.06,33.36,3927956.0
2019-07-30 11:00:00,33.36,33.57,33.35,33.42,3711848.0,33.36,33.57,33.35,33.42,3711848.0
2019-07-30 11:30:00,33.43,33.48,33.29,33.39,2906521.0,33.43,33.48,33.29,33.39,2906521.0
2019-07-30 12:00:00,33.38,33.42,33.28,33.34,2178983.0,33.38,33.42,33.28,33.34,2178983.0
2019-07-30 12:30:00,33.34,33.42,33.3,33.41,1396241.0,33.34,33.42,33.3,33.41,1396241.0
2019-07-30 13:00:00,33.41,33.57,33.4,33.55,2553945.0,33.41,33.57,33.4,33.55,2553945.0
2019-07-30 13:30:00,33.55,33.66,33.51,33.54,2367983.0,33.55,33.66,33.51,33.54,2367983.0
2019-07-30 14:00:00,33.54,33.72,33.54,33.72,3214282.0,33.54,33.72,33.54,33.72,3214282.0
2019-07-30 14:30:00,33.72,33.78,33.66,33.66,2618740.0,33.72,33.78,33.66,33.66,2618740.0
2019-07-30 15:00:00,33.67,33.75,33.63,33.72,2318455.0,33.67,33.75,33.63,33.72,2318455.0
2019-07-30 15:30:00,33.71,33.94,33.63,33.87,8229053.0,33.71,33.94,33.63,33.87,8229053.0
2019-07-31 09:30:00,32.08,32.3,30.88,31.11,30608179.0,32.08,32.3,30.88,31.11,30608179.0
2019-07-31 10:00:00,31.11,31.31,30.69,31.08,15805972.0,31.11,31.31,30.69,31.08,15805972.0
2019-07-31 10:30:00,31.08,31.48,30.93,31.41,9657683.0,31.08,31.48,30.93,31.41,9657683.0
2019-07-31 11:00:00,31.42,31.53,31.1,31.14,5221651.0,31.42,31.53,31.1,31.14,5221651.0
2019-07-31 11:30:00,31.14,31.21,31.0,31.07,4241155.0,31.14,31.21,31.0,31.07,4241155.0
2019-07-31 12:00:00,31.07,31.17,30.96,31.1,3950320.0,31.07,31.17,30.96,31.1,3950320.0
2019-07-31 12:30:00,31.1,31.15,30.98,31.02,2985135.0,31.1,31.15,30.98,31.02,2985135.0
2019-07-31 13:00:00,31.03,31.15,31.0,31.08,2806704.0,31.03,31.15,31.0,31.08,2806704.0
2019-07-31 13:30:00,31.07,31.12,30.98,31.05,3264758.0,31.07,31.12,30.98,31.05,3264758.0
2019-07-31 14:00:00,31.04,31.11,30.83,30.83,5704608.0,31.04,31.11,30.83,30.83,5704608.0
2019-07-31 14:30:00,30.84,30.94,30.3,30.5,9598226.0,30.84,30.94,30.3,30.5,9598226.0
2019-07-31 15:00:00,30.51,30.92,30.49,30.86,5334357.0,30.51,30.92,30.49,30.86,5334357.0
2019-07-31 15:30:00,30.86,30.9,30.37,30.43,9187935.0,30.86,30.9,30.37,30.43,9187935.0
2019-08-01 09:30:00,30.5,31.45,30.5,31.24,13931259.0,30.5,31.45,30.5,31.24,13931259.0
2019-08-01 10:00:00,31.24,31.33,31.1,31.13,4869851.0,31.24,31.33,31.1,31.13,4869851.0
2019-08-01 10:30:00,31.13,31.24,30.93,31.21,5166042.0,31.13,31.24,30.93,31.21,5166042.0
2019-08-01 11:00:00,31.21,31.24,31.05,31.19,2285771.0,31.21,31.24,31.05,31.19,2285771.0
2019-08-01 11:30:00,31.2,31.25,31.1,31.2,1883040.0,31.2,31.25,31.1,31.2,1883040.0
2019-08-01 12:00:00,31.19,31.28,31.16,31.27,1754709.0,31.19,31.28,31.16,31.27,1754709.0
2019-08-01 12:30:00,31.27,31.48,31.27,31.42,3328512.0,31.27,31.48,31.27,31.42,3328512.0
2019-08-01 13:00:00,31.42,31.47,31.08,31.11,2634370.0,31.42,31.47,31.08,31.11,2634370.0
2019-08-01 13:30:00,31.1,31.22,30.06,30.34,9343488.0,31.1,31.22,30.06,30.34,9343488.0
2019-08-01 14:00:00,30.34,30.34,29.1,29.29,10191236.0,30.34,30.34,29.1,29.29,10191236.0
2019-08-01 14:30:00,29.28,29.65,29.1,29.54,7900319.0,29.28,29.65,29.1,29.54,7900319.0
2019-08-01 15:00:00,29.55,29.83,29.45,29.77,4798523.0,29.55,29.83,29.45,29.77,4798523.0
2019-08-01 15:30:00,29.76,30.04,29.68,29.86,7371622.0,29.76,30.04,29.68,29.86,7371622.0
2019-08-02 09:30:00,29.5,29.74,29.08,29.55,11614228.0,29.5,29.74,29.08,29.55,11614228.0
2019-08-02 10:00:00,29.56,29.68,29.26,29.31,5096951.0,29.56,29.68,29.26,29.31,5096951.0
2019-08-02 10:30:00,29.31,29.31,28.94,29.07,5945495.0,29.31,29.31,28.94,29.07,5945495.0
2019-08-02 11:00:00,29.08,29.4,29.04,29.27,3701051.0,29.08,29.4,29.04,29.27,3701051.0
2019-08-02 11:30:00,29.27,29.31,29.04,29.18,2840221.0,29.27,29.31,29.04,29.18,2840221.0
2019-08-02 12:00:00,29.18,29.35,29.07,29.32,3439884.0,29.18,29.35,29.07,29.32,3439884.0
2019-08-02 12:30:00,29.32,29.45,29.21,29.22,3051919.0,29.32,29.45,29.21,29.22,3051919.0
2019-08-02 13:00:00,29.22,29.29,29.14,29.22,2220747.0,29.22,29.29,29.14,29.22,2220747.0
2019-08-02 13:30:00,29.22,29.24,29.03,29.05,2343045.0,29.22,29.24,29.03,29.05,2343045.0
2019-08-02 14:00:00,29.05,29.2,29.0,29.11,2293570.0,29.05,29.2,29.0,29.11,2293570.0
2019-08-02 14:30:00,29.11,29.31,29.07,29.2,2403123.0,29.11,29.31,29.07,29.2,2403123.0
2019-08-02 15:00:00,29.2,29.43,29.14,29.42,2841875.0,29.2,29.43,29.14,29.42,2841875.0
2019-08-02 15:30:00,29.43,29.53,29.36,29.46,7810458.0,29.43,29.53,29.36,29.46,7810458.0
2019-08-05 09:30:00,28.22,28.46,27.9,28.4,14109005.0,28.22,28.46,27.9,28.4,14109005.0
2019-08-05 10:00:00,28.39,28.49,28.16,28.26,5917053.0,28.39,28.49,28.16,28.26,5917053.0
2019-08-05 10:30:00,28.25,28.26,28.0,28.12,6235663.0,28.25,28.26,28.0,28.12,6235663.0
2019-08-05 11:00:00,28.12,28.24,28.02,28.08,4058484.0,28.12,28.24,28.02,28.08,4058484.0
2019-08-05 11:30:00,28.08,28.14,28.02,28.04,2836561.0,28.08,28.14,28.02,28.04,2836561.0
2019-08-05 12:00:00,28.03,28.08,27.87,27.96,4863870.0,28.03,28.08,27.87,27.96,4863870.0
2019-08-05 12:30:00,27.95,28.05,27.84,27.86,3205291.0,27.95,28.05,27.84,27.86,3205291.0
2019-08-05 13:00:00,27.86,28.07,27.84,27.97,2929375.0,27.86,28.07,27.84,27.97,2929375.0
2019-08-05 13:30:00,27.97,28.09,27.82,27.85,3081296.0,27.97,28.09,27.82,27.85,3081296.0
2019-08-05 14:00:00,27.84,27.95,27.72,27.72,3409398.0,27.84,27.95,27.72,27.72,3409398.0
2019-08-05 14:30:00,27.73,27.82,27.67,27.74,3606070.0,27.73,27.82,27.67,27.74,3606070.0
2019-08-05 15:00:00,27.75,28.0,27.65,27.89,4678882.0,27.75,28.0,27.65,27.89,4678882.0
2019-08-05 15:30:00,27.89,28.09,27.83,27.98,7509120.0,27.89,28.09,27.83,27.98,7509120.0
2019-08-06 09:30:00,28.85,29.05,28.33,28.61,12368391.0,28.85,29.05,28.33,28.61,12368391.0
2019-08-06 10:00:00,28.62,28.71,28.23,28.32,6214378.0,28.62,28.71,28.23,28.32,6214378.0
2019-08-06 10:30:00,28.32,28.59,28.28,28.42,4065159.0,28.32,28.59,28.28,28.42,4065159.0
2019-08-06 11:00:00,28.42,28.46,28.25,28.38,3486607.0,28.42,28.46,28.25,28.38,3486607.0
2019-08-06 11:30:00,28.38,28.47,28.2,28.46,3103927.0,28.38,28.47,28.2,28.46,3103927.0
2019-08-06 12:00:00,28.46,28.55,28.37,28.38,2343370.0,28.46,28.55,28.37,28.38,2343370.0
2019-08-06 12:30:00,28.38,28.55,28.36,28.46,2014412.0,28.38,28.55,28.36,28.46,2014412.0
2019-08-06 13:00:00,28.46,28.65,28.46,28.64,1877967.0,28.46,28.65,28.46,28.64,1877967.0
2019-08-06 13:30:00,28.64,28.79,28.63,28.69,3068953.0,28.64,28.79,28.63,28.69,3068953.0
2019-08-06 14:00:00,28.68,28.86,28.57,28.85,2581582.0,28.68,28.86,28.57,28.85,2581582.0
2019-08-06 14:30:00,28.85,28.95,28.78,28.82,3106733.0,28.85,28.95,28.78,28.82,3106733.0
2019-08-06 15:00:00,28.82,28.86,28.71,28.77,2790053.0,28.82,28.86,28.71,28.77,2790053.0
2019-08-06 15:30:00,28.76,28.89,28.71,28.85,4425250.0,28.76,28.89,28.71,28.85,4425250.0
2019-08-07 09:30:00,28.47,28.95,28.37,28.64,9252048.0,28.47,28.95,28.37,28.64,9252048.0
2019-08-07 10:00:00,28.63,28.99,28.51,28.82,5334244.0,28.63,28.99,28.51,28.82,5334244.0
2019-08-07 10:30:00,28.82,29.28,28.8,29.21,6821310.0,28.82,29.28,28.8,29.21,6821310.0
2019-08-07 11:00:00,29.2,29.26,29.02,29.12,4103249.0,29.2,29.26,29.02,29.12,4103249.0
2019-08-07 11:30:00,29.13,29.15,29.0,29.01,2121318.0,29.13,29.15,29.0,29.01,2121318.0
2019-08-07 12:00:00,29.02,29.04,28.8,28.84,2609495.0,29.02,29.04,28.8,28.84,2609495.0
2019-08-07 12:30:00,28.84,28.98,28.76,28.92,3041807.0,28.84,28.98,28.76,28.92,3041807.0
2019-08-07 13:00:00,28.92,28.96,28.79,28.91,2120172.0,28.92,28.96,28.79,28.91,2120172.0
2019-08-07 13:30:00,28.91,29.1,28.9,29.03,3228532.0,28.91,29.1,28.9,29.03,3228532.0
2019-08-07 14:00:00,29.03,29.19,28.89,29.04,2801472.0,29.03,29.19,28.89,29.04,2801472.0
2019-08-07 14:30:00,29.03,29.17,28.99,29.13,2446544.0,29.03,29.17,28.99,29.13,2446544.0
2019-08-07 15:00:00,29.13,29.15,29.05,29.13,2230117.0,29.13,29.15,29.05,29.13,2230117.0
2019-08-07 15:30:00,29.13,29.28,29.12,29.19,4800681.0,29.13,29.28,29.12,29.19,4800681.0
2019-08-08 09:30:00,31.51,32.68,31.48,32.52,32916980.0,31.51,32.68,31.48,32.52,32916980.0
2019-08-08 10:00:00,32.53,33.03,32.46,32.68,20262255.0,32.53,33.03,32.46,32.68,20262255.0
2019-08-08 10:30:00,32.68,32.86,32.45,32.62,10850463.0,32.68,32.86,32.45,32.62,10850463.0
2019-08-08 11:00:00,32.63,33.33,32.56,33.23,11903068.0,32.63,33.33,32.56,33.23,11903068.0
2019-08-08 11:30:00,33.23,33.59,33.22,33.43,10229726.0,33.23,33.59,33.22,33.43,10229726.0
2019-08-08 12:00:00,33.43,33.53,33.26,33.46,6978605.0,33.43,33.53,33.26,33.46,6978605.0
2019-08-08 12:30:00,33.46,33.75,33.44,33.71,7246646.0,33.46,33.75,33.44,33.71,7246646.0
2019-08-08 13:00:00,33.71,33.98,33.65,33.97,7455947.0,33.71,33.98,33.65,33.97,7455947.0
2019-08-08 13:30:00,33.97,34.27,33.96,34.06,10207786.0,33.97,34.27,33.96,34.06,10207786.0
2019-08-08 14:00:00,34.06,34.13,33.54,33.62,11470294.0,34.06,34.13,33.54,33.62,11470294.0
2019-08-08 14:30:00,33.63,33.85,33.59,33.69,6787267.0,33.63,33.85,33.59,33.69,6787267.0
2019-08-08 15:00:00,33.69,33.71,33.37,33.44,7195815.0,33.69,33.71,33.37,33.44,7195815.0
2019-08-08 15:30:00,33.44,33.97,33.43,33.95,10728043.0,33.44,33.97,33.43,33.95,10728043.0
2019-08-09 09:30:00,33.46,34.12,33.4,33.54,14969115.0,33.46,34.12,33.4,33.54,14969115.0
2019-08-09 10:00:00,33.54,33.62,33.08,33.19,11491799.0,33.54,33.62,33.08,33.19,11491799.0
2019-08-09 10:30:00,33.2,33.72,33.15,33.59,6420412.0,33.2,33.72,33.15,33.59,6420412.0
2019-08-09 11:00:00,33.59,33.66,33.38,33.44,4913267.0,33.59,33.66,33.38,33.44,4913267.0
2019-08-09 11:30:00,33.44,33.84,33.43,33.73,5393714.0,33.44,33.84,33.43,33.73,5393714.0
2019-08-09 12:00:00,33.73,34.08,33.7,34.07,6489204.0,33.73,34.08,33.7,34.07,6489204.0
2019-08-09 12:30:00,34.06,34.84,34.06,34.69,14087740.0,34.06,34.84,34.06,34.69,14087740.0
2019-08-09 13:00:00,34.7,35.49,34.69,35.38,15029813.0,34.7,35.49,34.69,35.38,15029813.0
2019-08-09 13:30:00,35.38,35.55,34.71,34.73,12361529.0,35.38,35.55,34.71,34.73,12361529.0
2019-08-09 14:00:00,34.73,35.13,34.52,34.91,10003163.0,34.73,35.13,34.52,34.91,10003163.0
2019-08-09 14:30:00,34.91,34.92,34.36,34.53,6826058.0,34.91,34.92,34.36,34.53,6826058.0
2019-08-09 15:00:00,34.53,34.76,34.47,34.64,5464219.0,34.53,34.76,34.47,34.64,5464219.0
2019-08-09 15:30:00,34.65,34.8,34.15,34.18,10134384.0,34.65,34.8,34.15,34.18,10134384.0
2019-08-12 09:30:00,34.17,34.65,33.95,34.19,14384386.0,34.17,34.65,33.95,34.19,14384386.0
2019-08-12 10:00:00,34.19,34.37,33.89,34.24,9213409.0,34.19,34.37,33.89,34.24,9213409.0
2019-08-12 10:30:00,34.23,34.39,33.99,34.01,5751570.0,34.23,34.39,33.99,34.01,5751570.0
2019-08-12 11:00:00,34.01,34.02,33.51,33.52,7632678.0,34.01,34.02,33.51,33.52,7632678.0
2019-08-12 11:30:00,33.52,33.6,33.24,33.29,8052926.0,33.52,33.6,33.24,33.29,8052926.0
2019-08-12 12:00:00,33.28,33.36,33.16,33.22,5305188.0,33.28,33.36,33.16,33.22,5305188.0
2019-08-12 12:30:00,33.22,33.46,33.2,33.22,4776520.0,33.22,33.46,33.2,33.22,4776520.0
2019-08-12 13:00:00,33.22,33.29,32.93,32.96,4902535.0,33.22,33.29,32.93,32.96,4902535.0
2019-08-12 13:30:00,32.96,33.01,32.76,32.84,5695132.0,32.96,33.01,32.76,32.84,5695132.0
2019-08-12 14:00:00,32.85,32.9,32.5,32.5,5348257.0,32.85,32.9,32.5,32.5,5348257.0
2019-08-12 14:30:00,32.51,32.6,32.08,32.16,7961375.0,32.51,32.6,32.08,32.16,7961375.0
2019-08-12 15:00:00,32.16,32.58,32.14,32.57,7637993.0,32.16,32.58,32.14,32.57,7637993.0
2019-08-12 15:30:00,32.56,32.7,32.35,32.44,9471781.0,32.56,32.7,32.35,32.44,9471781.0
2019-08-13 09:30:00,32.36,33.02,31.72,33.02,23867957.0,32.36,33.02,31.72,33.02,23867957.0
2019-08-13 10:00:00,33.02,33.14,32.27,32.9,14387038.0,33.02,33.14,32.27,32.9,14387038.0
2019-08-13 10:30:00,32.9,32.95,32.4,32.42,7513039.0,32.9,32.95,32.4,32.42,7513039.0
2019-08-13 11:00:00,32.42,32.52,32.05,32.17,7457647.0,32.42,32.52,32.05,32.17,7457647.0
2019-08-13 11:30:00,32.16,32.75,32.16,32.59,8095488.0,32.16,32.75,32.16,32.59,8095488.0
2019-08-13 12:00:00,32.6,32.69,32.51,32.52,3252689.0,32.6,32.69,32.51,32.52,3252689.0
2019-08-13 12:30:00,32.53,32.56,32.34,32.46,3827041.0,32.53,32.56,32.34,32.46,3827041.0
2019-08-13 13:00:00,32.46,32.7,32.38,32.49,4480188.0,32.46,32.7,32.38,32.49,4480188.0
2019-08-13 13:30:00,32.49,32.57,32.44,32.5,2281195.0,32.49,32.57,32.44,32.5,2281195.0
2019-08-13 14:00:00,32.5,32.55,32.4,32.48,2219341.0,32.5,32.55,32.4,32.48,2219341.0
2019-08-13 14:30:00,32.48,32.49,32.38,32.43,2219124.0,32.48,32.49,32.38,32.43,2219124.0
2019-08-13 15:00:00,32.43,32.46,32.19,32.22,4191900.0,32.43,32.46,32.19,32.22,4191900.0
2019-08-13 15:30:00,32.22,32.22,32.02,32.11,8385241.0,32.22,32.22,32.02,32.11,8385241.0
2019-08-14 09:30:00,31.06,31.06,30.32,30.81,18923249.0,31.06,31.06,30.32,30.81,18923249.0
2019-08-14 10:00:00,30.8,30.85,30.45,30.8,8317185.0,30.8,30.85,30.45,30.8,8317185.0
2019-08-14 10:30:00,30.79,30.82,30.38,30.38,6292546.0,30.79,30.82,30.38,30.38,6292546.0
2019-08-14 11:00:00,30.39,30.39,29.85,30.03,13354865.0,30.39,30.39,29.85,30.03,13354865.0
2019-08-14 11:30:00,30.02,30.05,29.61,29.69,7624524.0,30.02,30.05,29.61,29.69,7624524.0
2019-08-14 12:00:00,29.68,29.95,29.57,29.77,7094875.0,29.68,29.95,29.57,29.77,7094875.0
2019-08-14 12:30:00,29.77,29.98,29.56,29.58,7007435.0,29.77,29.98,29.56,29.58,7007435.0
2019-08-14 13:00:00,29.57,29.86,29.51,29.76,6315942.0,29.57,29.86,29.51,29.76,6315942.0
2019-08-14 13:30:00,29.75,29.98,29.68,29.9,7087664.0,29.75,29.98,29.68,29.9,7087664.0
2019-08-14 14:00:00,29.9,30.11,29.72,29.99,7435536.0,29.9,30.11,29.72,29.99,7435536.0
2019-08-14 14:30:00,30.0,30.3,29.83,30.21,7186075.0,30.0,30.3,29.83,30.21,7186075.0
2019-08-14 15:00:00,30.21,30.49,30.1,30.35,10090455.0,30.21,30.49,30.1,30.35,10090455.0
2019-08-14 15:30:00,30.35,30.38,30.22,30.25,11847153.0,30.35,30.38,30.22,30.25,11847153.0
2019-08-15 09:30:00,30.62,30.73,29.88,30.15,12672227.0,30.62,30.73,29.88,30.15,12672227.0
2019-08-15 10:00:00,30.14,30.26,29.87,29.95,7215324.0,30.14,30.26,29.87,29.95,7215324.0
2019-08-15 10:30:00,29.94,30.06,29.81,29.94,4278978.0,29.94,30.06,29.81,29.94,4278978.0
2019-08-15 11:00:00,29.94,29.99,29.74,29.96,4646528.0,29.94,29.99,29.74,29.96,4646528.0
2019-08-15 11:30:00,29.97,30.04,29.83,30.02,2777806.0,29.97,30.04,29.83,30.02,2777806.0
2019-08-15 12:00:00,30.02,30.21,29.91,29.96,3642044.0,30.02,30.21,29.91,29.96,3642044.0
2019-08-15 12:30:00,29.95,30.03,29.91,29.96,1557451.0,29.95,30.03,29.91,29.96,1557451.0
2019-08-15 13:00:00,29.97,30.12,29.93,29.98,1982293.0,29.97,30.12,29.93,29.98,1982293.0
2019-08-15 13:30:00,29.97,30.01,29.38,29.42,5357014.0,29.97,30.01,29.38,29.42,5357014.0
2019-08-15 14:00:00,29.41,29.59,29.21,29.49,7939799.0,29.41,29.59,29.21,29.49,7939799.0
2019-08-15 14:30:00,29.49,29.66,29.39,29.58,3274717.0,29.49,29.66,29.39,29.58,3274717.0
2019-08-15 15:00:00,29.58,29.79,29.57,29.66,3380388.0,29.58,29.79,29.57,29.66,3380388.0
2019-08-15 15:30:00,29.65,29.89,29.64,29.66,6093142.0,29.65,29.89,29.64,29.66,6093142.0
2019-08-16 09:30:00,30.29,30.79,30.21,30.74,13295283.0,30.29,30.79,30.21,30.74,13295283.0
2019-08-16 10:00:00,30.74,31.19,30.62,31.1,10897384.0,30.74,31.19,30.62,31.1,10897384.0
2019-08-16 10:30:00,31.1,31.48,30.91,31.46,8880283.0,31.1,31.48,30.91,31.46,8880283.0
2019-08-16 11:00:00,31.46,31.48,31.09,31.16,7323434.0,31.46,31.48,31.09,31.16,7323434.0
2019-08-16 11:30:00,31.16,31.17,30.96,31.05,4190273.0,31.16,31.17,30.96,31.05,4190273.0
2019-08-16 12:00:00,31.04,31.16,30.99,31.06,2234285.0,31.04,31.16,30.99,31.06,2234285.0
2019-08-16 12:30:00,31.05,31.26,31.03,31.17,2634010.0,31.05,31.26,31.03,31.17,2634010.0
2019-08-16 13:00:00,31.16,31.29,31.12,31.21,2161366.0,31.16,31.29,31.12,31.21,2161366.0
2019-08-16 13:30:00,31.21,31.24,31.15,31.23,1393778.0,31.21,31.24,31.15,31.23,1393778.0
2019-08-16 14:00:00,31.23,31.35,31.18,31.32,2195445.0,31.23,31.35,31.18,31.32,2195445.0
2019-08-16 14:30:00,31.32,31.37,31.18,31.27,2318465.0,31.32,31.37,31.18,31.27,2318465.0
2019-08-16 15:00:00,31.28,31.4,31.26,31.28,2785564.0,31.28,31.4,31.26,31.28,2785564.0
2019-08-16 15:30:00,31.28,31.3,31.17,31.18,5146362.0,31.28,31.3,31.17,31.18,5146362.0
2019-08-19 09:30:00,32.0,32.19,31.69,31.92,13185716.0,32.0,32.19,31.69,31.92,13185716.0
2019-08-19 10:00:00,31.91,31.94,31.47,31.77,7096943.0,31.91,31.94,31.47,31.77,7096943.0
2019-08-19 10:30:00,31.77,32.12,31.76,31.89,5457274.0,31.77,32.12,31.76,31.89,5457274.0
2019-08-19 11:00:00,31.89,32.08,31.89,31.94,3583902.0,31.89,32.08,31.89,31.94,3583902.0
2019-08-19 11:30:00,31.94,31.95,31.72,31.81,3635299.0,31.94,31.95,31.72,31.81,3635299.0
2019-08-19 12:00:00,31.81,31.86,31.69,31.85,2500142.0,31.81,31.86,31.69,31.85,2500142.0
2019-08-19 12:30:00,31.84,31.97,31.83,31.93,2245677.0,31.84,31.97,31.83,31.93,2245677.0
2019-08-19 13:00:00,31.94,31.99,31.85,31.9,2240476.0,31.94,31.99,31.85,31.9,2240476.0
2019-08-19 13:30:00,31.9,31.91,31.78,31.82,2023092.0,31.9,31.91,31.78,31.82,2023092.0
2019-08-19 14:00:00,31.81,31.82,31.61,31.69,3037212.0,31.81,31.82,31.61,31.69,3037212.0
2019-08-19 14:30:00,31.69,31.7,31.51,31.56,2481526.0,31.69,31.7,31.51,31.56,2481526.0
2019-08-19 15:00:00,31.56,31.58,31.42,31.53,3853359.0,31.56,31.58,31.42,31.53,3853359.0
2019-08-19 15:30:00,31.54,31.59,31.45,31.46,6703371.0,31.54,31.59,31.45,31.46,6703371.0
2019-08-20 09:30:00,30.91,30.95,30.45,30.63,10063010.0,30.91,30.95,30.45,30.63,10063010.0
2019-08-20 10:00:00,30.63,30.86,30.6,30.76,3978334.0,30.63,30.86,30.6,30.76,3978334.0
2019-08-20 10:30:00,30.76,30.82,30.55,30.79,3459807.0,30.76,30.82,30.55,30.79,3459807.0
2019-08-20 11:00:00,30.8,30.94,30.73,30.86,2873136.0,30.8,30.94,30.73,30.86,2873136.0
2019-08-20 11:30:00,30.85,30.91,30.77,30.88,1813346.0,30.85,30.91,30.77,30.88,1813346.0
2019-08-20 12:00:00,30.88,31.23,30.88,31.2,3525285.0,30.88,31.23,30.88,31.2,3525285.0
2019-08-20 12:30:00,31.2,31.27,31.03,31.22,2404487.0,31.2,31.27,31.03,31.22,2404487.0
2019-08-20 13:00:00,31.21,31.31,31.13,31.26,1922683.0,31.21,31.31,31.13,31.26,1922683.0
2019-08-20 13:30:00,31.26,31.29,31.03,31.09,2102341.0,31.26,31.29,31.03,31.09,2102341.0
2019-08-20 14:00:00,31.08,31.1,30.9,31.0,2094480.0,31.08,31.1,30.9,31.0,2094480.0
2019-08-20 14:30:00,30.99,31.1,30.92,31.0,1673694.0,30.99,31.1,30.92,31.0,1673694.0
2019-08-20 15:00:00,30.99,30.99,30.71,30.83,3577154.0,30.99,30.99,30.71,30.83,3577154.0
2019-08-20 15:30:00,30.83,30.88,30.7,30.71,4530877.0,30.83,30.88,30.7,30.71,4530877.0
2019-08-21 09:30:00,31.05,31.35,30.84,31.27,7400936.0,31.05,31.35,30.84,31.27,7400936.0
2019-08-21 10:00:00,31.26,31.4,31.18,31.27,3765878.0,31.26,31.4,31.18,31.27,3765878.0
2019-08-21 10:30:00,31.28,31.32,31.19,31.22,2357922.0,31.28,31.32,31.19,31.22,2357922.0
2019-08-21 11:00:00,31.22,31.45,31.16,31.4,3665099.0,31.22,31.45,31.16,31.4,3665099.0
2019-08-21 11:30:00,31.4,31.5,31.35,31.48,2102986.0,31.4,31.5,31.35,31.48,2102986.0
2019-08-21 12:00:00,31.49,31.5,31.33,31.4,1391827.0,31.49,31.5,31.33,31.4,1391827.0
2019-08-21 12:30:00,31.39,31.5,31.38,31.49,1083355.0,31.39,31.5,31.38,31.49,1083355.0
2019-08-21 13:00:00,31.48,31.58,31.45,31.48,2058042.0,31.48,31.58,31.45,31.48,2058042.0
2019-08-21 13:30:00,31.48,31.55,31.43,31.46,1656029.0,31.48,31.55,31.43,31.46,1656029.0
2019-08-21 14:00:00,31.46,31.67,31.37,31.62,3206675.0,31.46,31.67,31.37,31.62,3206675.0
2019-08-21 14:30:00,31.62,31.64,31.51,31.6,1933010.0,31.62,31.64,31.51,31.6,1933010.0
2019-08-21 15:00:00,31.6,31.62,31.54,31.61,1729124.0,31.6,31.62,31.54,31.61,1729124.0
2019-08-21 15:30:00,31.61,31.74,31.57,31.7,4589124.0,31.61,31.74,31.57,31.7,4589124.0
2019-08-22 09:30:00,31.78,31.88,31.41,31.74,7625411.0,31.78,31.88,31.41,31.74,7625411.0
2019-08-22 10:00:00,31.74,31.83,31.21,31.24,5495458.0,31.74,31.83,31.21,31.24,5495458.0
2019-08-22 10:30:00,31.24,31.28,30.98,31.2,5995701.0,31.24,31.28,30.98,31.2,5995701.0
2019-08-22 11:00:00,31.2,31.53,31.19,31.46,3846200.0,31.2,31.53,31.19,31.46,3846200.0
2019-08-22 11:30:00,31.47,31.64,31.44,31.52,2517171.0,31.47,31.64,31.44,31.52,2517171.0
2019-08-22 12:00:00,31.52,31.66,31.51,31.58,1621966.0,31.52,31.66,31.51,31.58,1621966.0
2019-08-22 12:30:00,31.59,31.67,31.53,31.61,1475953.0,31.59,31.67,31.53,31.61,1475953.0
2019-08-22 13:00:00,31.6,31.78,31.58,31.76,1779745.0,31.6,31.78,31.58,31.76,1779745.0
2019-08-22 13:30:00,31.75,31.85,31.68,31.7,1781231.0,31.75,31.85,31.68,31.7,1781231.0
2019-08-22 14:00:00,31.71,31.74,31.51,31.53,1711769.0,31.71,31.74,31.51,31.53,1711769.0
2019-08-22 14:30:00,31.53,31.76,31.52,31.71,1579565.0,31.53,31.76,31.52,31.71,1579565.0
2019-08-22 15:00:00,31.72,31.79,31.63,31.78,2136373.0,31.72,31.79,31.63,31.78,2136373.0
2019-08-22 15:30:00,31.78,31.92,31.72,31.91,6722662.0,31.78,31.92,31.72,31.91,6722662.0
2019-08-23 09:30:00,31.34,31.52,31.1,31.43,7235811.0,31.34,31.52,31.1,31.43,7235811.0
2019-08-23 10:00:00,31.42,31.7,31.36,31.58,5708100.0,31.42,31.7,31.36,31.58,5708100.0
2019-08-23 10:30:00,31.59,31.83,31.53,31.63,4350883.0,31.59,31.83,31.53,31.63,4350883.0
2019-08-23 11:00:00,31.64,31.68,30.62,30.65,11745463.0,31.64,31.68,30.62,30.65,11745463.0
2019-08-23 11:30:00,30.65,30.73,30.27,30.29,6461040.0,30.65,30.73,30.27,30.29,6461040.0
2019-08-23 12:00:00,30.29,30.44,30.14,30.3,5497652.0,30.29,30.44,30.14,30.3,5497652.0
2019-08-23 12:30:00,30.29,30.54,30.29,30.45,3265121.0,30.29,30.54,30.29,30.45,3265121.0
2019-08-23 13:00:00,30.45,30.46,29.89,29.93,5717954.0,30.45,30.46,29.89,29.93,5717954.0
2019-08-23 13:30:00,29.93,30.15,29.92,30.08,3910708.0,29.93,30.15,29.92,30.08,3910708.0
2019-08-23 14:00:00,30.07,30.1,29.98,29.99,2659712.0,30.07,30.1,29.98,29.99,2659712.0
2019-08-23 14:30:00,29.99,30.02,29.73,29.9,4728921.0,29.99,30.02,29.73,29.9,4728921.0
2019-08-23 15:00:00,29.89,30.0,29.76,29.78,4504846.0,29.89,30.0,29.76,29.78,4504846.0
2019-08-23 15:30:00,29.78,29.79,29.4,29.55,11416511.0,29.78,29.79,29.4,29.55,11416511.0
2019-08-26 09:30:00,30.34,30.58,29.94,30.57,11997606.0,30.34,30.58,29.94,30.57,11997606.0
2019-08-26 10:00:00,30.57,30.72,30.26,30.48,6936300.0,30.57,30.72,30.26,30.48,6936300.0
2019-08-26 10:30:00,30.48,30.54,30.28,30.39,4109998.0,30.48,30.54,30.28,30.39,4109998.0
2019-08-26 11:00:00,30.39,30.55,30.28,30.51,2840860.0,30.39,30.55,30.28,30.51,2840860.0
2019-08-26 11:30:00,30.51,30.55,30.31,30.42,2270863.0,30.51,30.55,30.31,30.42,2270863.0
2019-08-26 12:00:00,30.43,30.48,30.26,30.38,1958131.0,30.43,30.48,30.26,30.38,1958131.0
2019-08-26 12:30:00,30.39,30.4,30.19,30.29,2394698.0,30.39,30.4,30.19,30.29,2394698.0
2019-08-26 13:00:00,30.29,30.32,30.16,30.2,1704535.0,30.29,30.32,30.16,30.2,1704535.0
2019-08-26 13:30:00,30.2,30.23,30.1,30.19,1737969.0,30.2,30.23,30.1,30.19,1737969.0
2019-08-26 14:00:00,30.2,30.22,30.08,30.18,1683946.0,30.2,30.22,30.08,30.18,1683946.0
2019-08-26 14:30:00,30.17,30.29,30.15,30.28,1641369.0,30.17,30.29,30.15,30.28,1641369.0
2019-08-26 15:00:00,30.27,30.37,30.21,30.22,2285477.0,30.27,30.37,30.21,30.22,2285477.0
2019-08-26 15:30:00,30.22,30.29,30.1,30.29,4058193.0,30.22,30.29,30.1,30.29,4058193.0
2019-08-27 09:30:00,30.6,30.89,30.52,30.67,7868239.0,30.6,30.89,30.52,30.67,7868239.0
2019-08-27 10:00:00,30.68,30.73,30.27,30.35,4988233.0,30.68,30.73,30.27,30.35,4988233.0
2019-08-27 10:30:00,30.34,30.48,30.27,30.28,2356410.0,30.34,30.48,30.27,30.28,2356410.0
2019-08-27 11:00:00,30.28,30.32,29.83,29.87,4872608.0,30.28,30.32,29.83,29.87,4872608.0
2019-08-27 11:30:00,29.86,30.03,29.83,29.9,3401062.0,29.86,30.03,29.83,29.9,3401062.0
2019-08-27 12:00:00,29.9,29.93,29.77,29.89,3027320.0,29.9,29.93,29.77,29.89,3027320.0
2019-08-27 12:30:00,29.89,29.96,29.6,29.63,3705623.0,29.89,29.96,29.6,29.63,3705623.0
2019-08-27 13:00:00,29.62,29.83,29.6,29.82,2258527.0,29.62,29.83,29.6,29.82,2258527.0
2019-08-27 13:30:00,29.83,30.09,29.78,30.06,3284629.0,29.83,30.09,29.78,30.06,3284629.0
2019-08-27 14:00:00,30.06,30.11,29.92,29.98,2149379.0,30.06,30.11,29.92,29.98,2149379.0
2019-08-27 14:30:00,29.97,30.1,29.9,30.05,1611592.0,29.97,30.1,29.9,30.05,1611592.0
2019-08-27 15:00:00,30.05,30.22,29.98,30.09,3454620.0,30.05,30.22,29.98,30.09,3454620.0
2019-08-27 15:30:00,30.1,30.22,30.03,30.2,4863410.0,30.1,30.22,30.03,30.2,4863410.0
2019-08-28 09:30:00,29.92,30.34,29.7,30.21,7567951.0,29.92,30.34,29.7,30.21,7567951.0
2019-08-28 10:00:00,30.22,30.45,30.19,30.38,4563267.0,30.22,30.45,30.19,30.38,4563267.0
2019-08-28 10:30:00,30.39,30.83,30.39,30.81,6356082.0,30.39,30.83,30.39,30.81,6356082.0
2019-08-28 11:00:00,30.8,30.95,30.71,30.9,5386860.0,30.8,30.95,30.71,30.9,5386860.0
2019-08-28 11:30:00,30.91,31.19,30.9,30.95,5451188.0,30.91,31.19,30.9,30.95,5451188.0
2019-08-28 12:00:00,30.95,31.1,30.93,31.05,3120402.0,30.95,31.1,30.93,31.05,3120402.0
2019-08-28 12:30:00,31.06,31.17,30.96,31.09,3232964.0,31.06,31.17,30.96,31.09,3232964.0
2019-08-28 13:00:00,31.09,31.09,30.76,30.84,3911708.0,31.09,31.09,30.76,30.84,3911708.0
2019-08-28 13:30:00,30.85,30.94,30.8,30.81,1963680.0,30.85,30.94,30.8,30.81,1963680.0
2019-08-28 14:00:00,30.82,30.85,30.74,30.82,1642510.0,30.82,30.85,30.74,30.82,1642510.0
2019-08-28 14:30:00,30.81,30.99,30.8,30.98,2223519.0,30.81,30.99,30.8,30.98,2223519.0
2019-08-28 15:00:00,30.97,30.98,30.8,30.81,2393605.0,30.97,30.98,30.8,30.81,2393605.0
2019-08-28 15:30:00,30.8,30.85,30.72,30.78,3657039.0,30.8,30.85,30.72,30.78,3657039.0
2019-08-29 09:30:00,31.47,31.83,31.41,31.52,10531364.0,31.47,31.83,31.41,31.52,10531364.0
2019-08-29 10:00:00,31.53,31.75,31.46,31.7,4762916.0,31.53,31.75,31.46,31.7,4762916.0
2019-08-29 10:30:00,31.69,31.7,31.33,31.65,4609744.0,31.69,31.7,31.33,31.65,4609744.0
2019-08-29 11:00:00,31.65,31.74,31.58,31.61,2767485.0,31.65,31.74,31.58,31.61,2767485.0
2019-08-29 11:30:00,31.62,31.68,31.49,31.61,2408783.0,31.62,31.68,31.49,31.61,2408783.0
2019-08-29 12:00:00,31.61,31.63,31.54,31.57,1662283.0,31.61,31.63,31.54,31.57,1662283.0
2019-08-29 12:30:00,31.56,31.67,31.55,31.62,1714169.0,31.56,31.67,31.55,31.62,1714169.0
2019-08-29 13:00:00,31.62,31.67,31.54,31.54,1529337.0,31.62,31.67,31.54,31.54,1529337.0
2019-08-29 13:30:00,31.55,31.63,31.47,31.63,2041138.0,31.55,31.63,31.47,31.63,2041138.0
2019-08-29 14:00:00,31.63,31.69,31.49,31.53,2784055.0,31.63,31.69,31.49,31.53,2784055.0
2019-08-29 14:30:00,31.54,31.63,31.51,31.54,1382325.0,31.54,31.63,31.51,31.54,1382325.0
2019-08-29 15:00:00,31.53,31.56,31.42,31.43,1800554.0,31.53,31.56,31.42,31.43,1800554.0
2019-08-29 15:30:00,31.43,31.52,31.42,31.45,3156857.0,31.43,31.52,31.42,31.45,3156857.0
2019-08-30 09:30:00,31.6,31.84,31.43,31.76,7003787.0,31.6,31.84,31.43,31.76,7003787.0
2019-08-30 10:00:00,31.77,31.87,31.42,31.54,5120767.0,31.77,31.87,31.42,31.54,5120767.0
2019-08-30 10:30:00,31.54,31.61,31.25,31.45,5530066.0,31.54,31.61,31.25,31.45,5530066.0
2019-08-30 11:00:00,31.45,31.49,31.15,31.3,4002314.0,31.45,31.49,31.15,31.3,4002314.0
2019-08-30 11:30:00,31.29,31.36,31.21,31.25,1818490.0,31.29,31.36,31.21,31.25,1818490.0
2019-08-30 12:00:00,31.26,31.3,31.13,31.26,1300369.0,31.26,31.3,31.13,31.26,1300369.0
2019-08-30 12:30:00,31.27,31.32,31.22,31.31,1099356.0,31.27,31.32,31.22,31.31,1099356.0
2019-08-30 13:00:00,31.31,31.35,31.21,31.24,1131796.0,31.31,31.35,31.21,31.24,1131796.0
2019-08-30 13:30:00,31.24,31.33,31.2,31.31,1196488.0,31.24,31.33,31.2,31.31,1196488.0
2019-08-30 14:00:00,31.31,31.49,31.3,31.47,1732446.0,31.31,31.49,31.3,31.47,1732446.0
2019-08-30 14:30:00,31.48,31.53,31.4,31.46,2201823.0,31.48,31.53,31.4,31.46,2201823.0
2019-08-30 15:00:00,31.46,31.47,31.3,31.36,1168597.0,31.46,31.47,31.3,31.36,1168597.0
2019-08-30 15:30:00,31.37,31.48,31.35,31.43,3702753.0,31.37,31.48,31.35,31.43,3702753.0
2019-09-03 09:30:00,30.9,31.14,30.72,31.0,7075702.0,30.9,31.14,30.72,31.0,7075702.0
2019-09-03 10:00:00,30.99,31.0,30.78,30.9,4691359.0,30.99,31.0,30.78,30.9,4691359.0
2019-09-03 10:30:00,30.9,30.93,30.73,30.83,3276694.0,30.9,30.93,30.73,30.83,3276694.0
2019-09-03 11:00:00,30.83,30.83,30.68,30.79,2924150.0,30.83,30.83,30.68,30.79,2924150.0
2019-09-03 11:30:00,30.79,30.94,30.76,30.89,1780592.0,30.79,30.94,30.76,30.89,1780592.0
2019-09-03 12:00:00,30.89,31.0,30.84,30.93,1492933.0,30.89,31.0,30.84,30.93,1492933.0
2019-09-03 12:30:00,30.93,30.94,30.83,30.84,1323402.0,30.93,30.94,30.83,30.84,1323402.0
2019-09-03 13:00:00,30.85,30.89,30.76,30.8,1381963.0,30.85,30.89,30.76,30.8,1381963.0
2019-09-03 13:30:00,30.81,30.87,30.75,30.82,1229835.0,30.81,30.87,30.75,30.82,1229835.0
2019-09-03 14:00:00,30.83,30.9,30.77,30.79,1129627.0,30.83,30.9,30.77,30.79,1129627.0
2019-09-03 14:30:00,30.79,30.84,30.69,30.83,1941208.0,30.79,30.84,30.69,30.83,1941208.0
2019-09-03 15:00:00,30.84,30.98,30.82,30.96,1960539.0,30.84,30.98,30.82,30.96,1960539.0
2019-09-03 15:30:00,30.96,31.0,30.87,30.9,3980619.0,30.96,31.0,30.87,30.9,3980619.0
2019-09-04 09:30:00,31.31,31.83,31.27,31.68,10123469.0,31.31,31.83,31.27,31.68,10123469.0
2019-09-04 10:00:00,31.69,31.76,31.44,31.45,5592888.0,31.69,31.76,31.44,31.45,5592888.0
2019-09-04 10:30:00,31.45,31.52,31.35,31.41,2900822.0,31.45,31.52,31.35,31.41,2900822.0
2019-09-04 11:00:00,31.41,31.44,31.36,31.4,1770787.0,31.41,31.44,31.36,31.4,1770787.0
2019-09-04 11:30:00,31.4,31.46,31.31,31.36,2029490.0,31.4,31.46,31.31,31.36,2029490.0
2019-09-04 12:00:00,31.35,31.38,31.22,31.3,1691097.0,31.35,31.38,31.22,31.3,1691097.0
2019-09-04 12:30:00,31.3,31.43,31.26,31.42,1615618.0,31.3,31.43,31.26,31.42,1615618.0
2019-09-04 13:00:00,31.41,31.46,31.35,31.36,1416846.0,31.41,31.46,31.35,31.36,1416846.0
2019-09-04 13:30:00,31.35,31.38,31.25,31.27,1792181.0,31.35,31.38,31.25,31.27,1792181.0
2019-09-04 14:00:00,31.28,31.3,31.01,31.01,2746239.0,31.28,31.3,31.01,31.01,2746239.0
2019-09-04 14:30:00,31.01,31.02,30.85,30.89,3346351.0,31.01,31.02,30.85,30.89,3346351.0
2019-09-04 15:00:00,30.89,30.96,30.86,30.94,2059579.0,30.89,30.96,30.86,30.94,2059579.0
2019-09-04 15:30:00,30.94,30.98,30.89,30.94,5127248.0,30.94,30.98,30.89,30.94,5127248.0
2019-09-05 09:30:00,31.75,32.05,31.53,31.58,14632623.0,31.75,32.05,31.53,31.58,14632623.0
2019-09-05 10:00:00,31.59,31.71,31.31,31.45,7251680.0,31.59,31.71,31.31,31.45,7251680.0
2019-09-05 10:30:00,31.45,31.71,31.45,31.64,5211009.0,31.45,31.71,31.45,31.64,5211009.0
2019-09-05 11:00:00,31.65,31.76,31.54,31.76,3900326.0,31.65,31.76,31.54,31.76,3900326.0
2019-09-05 11:30:00,31.75,31.79,31.55,31.56,2650214.0,31.75,31.79,31.55,31.56,2650214.0
2019-09-05 12:00:00,31.56,31.59,31.4,31.44,2167654.0,31.56,31.59,31.4,31.44,2167654.0
2019-09-05 12:30:00,31.44,31.54,31.4,31.51,1585468.0,31.44,31.54,31.4,31.51,1585468.0
2019-09-05 13:00:00,31.5,31.53,31.35,31.37,1869280.0,31.5,31.53,31.35,31.37,1869280.0
2019-09-05 13:30:00,31.37,31.37,31.12,31.19,2596556.0,31.37,31.37,31.12,31.19,2596556.0
2019-09-05 14:00:00,31.19,31.27,31.16,31.26,1752931.0,31.19,31.27,31.16,31.26,1752931.0
2019-09-05 14:30:00,31.26,31.44,31.25,31.42,1908296.0,31.26,31.44,31.25,31.42,1908296.0
2019-09-05 15:00:00,31.42,31.52,31.4,31.5,2413336.0,31.42,31.52,31.4,31.5,2413336.0
2019-09-05 15:30:00,31.5,31.55,31.46,31.5,4871815.0,31.5,31.55,31.46,31.5,4871815.0
2019-09-06 09:30:00,31.46,31.51,30.88,30.92,7870665.0,31.46,31.51,30.88,30.92,7870665.0
2019-09-06 10:00:00,30.92,30.99,30.72,30.95,6342165.0,30.92,30.99,30.72,30.95,6342165.0
2019-09-06 10:30:00,30.95,30.98,30.8,30.84,3024013.0,30.95,30.98,30.8,30.84,3024013.0
2019-09-06 11:00:00,30.83,30.89,30.73,30.85,3168493.0,30.83,30.89,30.73,30.85,3168493.0
2019-09-06 11:30:00,30.84,30.88,30.77,30.83,1887320.0,30.84,30.88,30.77,30.83,1887320.0
2019-09-06 12:00:00,30.83,30.93,30.8,30.83,2252188.0,30.83,30.93,30.8,30.83,2252188.0
2019-09-06 12:30:00,30.82,30.84,30.56,30.6,4097708.0,30.82,30.84,30.56,30.6,4097708.0
2019-09-06 13:00:00,30.6,30.72,30.52,30.7,3692536.0,30.6,30.72,30.52,30.7,3692536.0
2019-09-06 13:30:00,30.7,30.72,30.6,30.68,1778862.0,30.7,30.72,30.6,30.68,1778862.0
2019-09-06 14:00:00,30.69,30.7,30.49,30.54,3140779.0,30.69,30.7,30.49,30.54,3140779.0
2019-09-06 14:30:00,30.54,30.58,30.48,30.49,2456000.0,30.54,30.58,30.48,30.49,2456000.0
2019-09-06 15:00:00,30.49,30.65,30.48,30.59,2929761.0,30.49,30.65,30.48,30.59,2929761.0
2019-09-06 15:30:00,30.59,30.61,30.49,30.57,5676264.0,30.59,30.61,30.49,30.57,5676264.0
2019-09-09 09:30:00,30.92,31.18,30.91,30.97,10935950.0,30.92,31.18,30.91,30.97,10935950.0
2019-09-09 10:00:00,30.97,31.03,30.47,30.67,6869947.0,30.97,31.03,30.47,30.67,6869947.0
2019-09-09 10:30:00,30.67,30.91,30.57,30.85,3969847.0,30.67,30.91,30.57,30.85,3969847.0
2019-09-09 11:00:00,30.85,30.89,30.74,30.78,2715268.0,30.85,30.89,30.74,30.78,2715268.0
2019-09-09 11:30:00,30.78,30.99,30.73,30.92,2890474.0,30.78,30.99,30.73,30.92,2890474.0
2019-09-09 12:00:00,30.92,31.01,30.66,30.66,3053267.0,30.92,31.01,30.66,30.66,3053267.0
2019-09-09 12:30:00,30.66,30.68,30.5,30.59,3395872.0,30.66,30.68,30.5,30.59,3395872.0
2019-09-09 13:00:00,30.59,30.66,30.54,30.55,1366740.0,30.59,30.66,30.54,30.55,1366740.0
2019-09-09 13:30:00,30.55,30.62,30.46,30.51,2278765.0,30.55,30.62,30.46,30.51,2278765.0
2019-09-09 14:00:00,30.51,30.55,30.4,30.41,2382297.0,30.51,30.55,30.4,30.41,2382297.0
2019-09-09 14:30:00,30.42,30.44,30.24,30.35,3639237.0,30.42,30.44,30.24,30.35,3639237.0
2019-09-09 15:00:00,30.34,30.57,30.31,30.47,2472237.0,30.34,30.57,30.31,30.47,2472237.0
2019-09-09 15:30:00,30.46,30.53,30.41,30.51,3824725.0,30.46,30.53,30.41,30.51,3824725.0
2019-09-10 09:30:00,30.22,30.25,29.82,29.95,8561077.0,30.22,30.25,29.82,29.95,8561077.0
2019-09-10 10:00:00,29.95,30.31,29.9,30.28,5150213.0,29.95,30.31,29.9,30.28,5150213.0
2019-09-10 10:30:00,30.28,30.38,30.1,30.14,3990026.0,30.28,30.38,30.1,30.14,3990026.0
2019-09-10 11:00:00,30.13,30.25,30.08,30.18,2028090.0,30.13,30.25,30.08,30.18,2028090.0
2019-09-10 11:30:00,30.19,30.34,30.15,30.25,2501845.0,30.19,30.34,30.15,30.25,2501845.0
2019-09-10 12:00:00,30.24,30.25,29.91,30.11,3425143.0,30.24,30.25,29.91,30.11,3425143.0
2019-09-10 12:30:00,30.11,30.15,30.04,30.06,1445766.0,30.11,30.15,30.04,30.06,1445766.0
2019-09-10 13:00:00,30.06,30.07,29.77,29.78,4053126.0,30.06,30.07,29.77,29.78,4053126.0
2019-09-10 13:30:00,29.78,29.99,29.77,29.92,2039466.0,29.78,29.99,29.77,29.92,2039466.0
2019-09-10 14:00:00,29.91,29.96,29.85,29.96,1638824.0,29.91,29.96,29.85,29.96,1638824.0
2019-09-10 14:30:00,29.95,30.06,29.95,30.05,2189234.0,29.95,30.06,29.95,30.05,2189234.0
2019-09-10 15:00:00,30.05,30.17,30.02,30.11,2612674.0,30.05,30.17,30.02,30.11,2612674.0
2019-09-10 15:30:00,30.12,30.25,30.11,30.25,4920657.0,30.12,30.25,30.11,30.25,4920657.0
2019-09-11 09:30:00,30.38,30.38,29.9,30.29,8572864.0,30.38,30.38,29.9,30.29,8572864.0
2019-09-11 10:00:00,30.3,30.43,30.12,30.22,4531771.0,30.3,30.43,30.12,30.22,4531771.0
2019-09-11 10:30:00,30.23,30.35,30.05,30.15,3898054.0,30.23,30.35,30.05,30.15,3898054.0
2019-09-11 11:00:00,30.16,30.25,30.13,30.17,1793989.0,30.16,30.25,30.13,30.17,1793989.0
2019-09-11 11:30:00,30.17,30.21,30.02,30.07,2311161.0,30.17,30.21,30.02,30.07,2311161.0
2019-09-11 12:00:00,30.07,30.12,29.99,30.12,2071242.0,30.07,30.12,29.99,30.12,2071242.0
2019-09-11 12:30:00,30.11,30.15,29.96,30.0,1926151.0,30.11,30.15,29.96,30.0,1926151.0
2019-09-11 13:00:00,29.99,30.05,29.87,29.89,2157322.0,29.99,30.05,29.87,29.89,2157322.0
2019-09-11 13:30:00,29.89,29.89,29.51,29.75,6859344.0,29.89,29.89,29.51,29.75,6859344.0
2019-09-11 14:00:00,29.74,29.76,29.55,29.61,2572489.0,29.74,29.76,29.55,29.61,2572489.0
2019-09-11 14:30:00,29.6,29.7,29.57,29.69,1690936.0,29.6,29.7,29.57,29.69,1690936.0
2019-09-11 15:00:00,29.7,29.86,29.69,29.82,2416082.0,29.7,29.86,29.69,29.82,2416082.0
2019-09-11 15:30:00,29.83,29.84,29.69,29.77,4930840.0,29.83,29.84,29.69,29.77,4930840.0
2019-09-12 09:30:00,30.08,30.56,29.95,30.49,13802631.0,30.08,30.56,29.95,30.49,13802631.0
2019-09-12 10:00:00,30.49,30.84,30.39,30.73,9739084.0,30.49,30.84,30.39,30.73,9739084.0
2019-09-12 10:30:00,30.74,30.76,30.28,30.42,5337317.0,30.74,30.76,30.28,30.42,5337317.0
2019-09-12 11:00:00,30.41,30.49,30.26,30.33,2891959.0,30.41,30.49,30.26,30.33,2891959.0
2019-09-12 11:30:00,30.33,30.51,30.3,30.43,2425790.0,30.33,30.51,30.3,30.43,2425790.0
2019-09-12 12:00:00,30.43,30.44,30.26,30.3,1780825.0,30.43,30.44,30.26,30.3,1780825.0
2019-09-12 12:30:00,30.3,30.41,30.3,30.34,1439618.0,30.3,30.41,30.3,30.34,1439618.0
2019-09-12 13:00:00,30.34,30.4,30.31,30.37,1185416.0,30.34,30.4,30.31,30.37,1185416.0
2019-09-12 13:30:00,30.36,30.48,30.36,30.44,1825940.0,30.36,30.48,30.36,30.44,1825940.0
2019-09-12 14:00:00,30.44,30.46,30.22,30.22,2309977.0,30.44,30.46,30.22,30.22,2309977.0
2019-09-12 14:30:00,30.23,30.39,30.18,30.37,1962596.0,30.23,30.39,30.18,30.37,1962596.0
2019-09-12 15:00:00,30.37,30.37,30.27,30.31,1397525.0,30.37,30.37,30.27,30.31,1397525.0
2019-09-12 15:30:00,30.31,30.37,30.19,30.22,3700177.0,30.31,30.37,30.19,30.22,3700177.0
2019-09-13 09:30:00,30.27,30.28,29.95,30.08,7001726.0,30.27,30.28,29.95,30.08,7001726.0
2019-09-13 10:00:00,30.08,30.55,30.02,30.47,7189122.0,30.08,30.55,30.02,30.47,7189122.0
2019-09-13 10:30:00,30.47,30.63,30.42,30.62,5503038.0,30.47,30.63,30.42,30.62,5503038.0
2019-09-13 11:00:00,30.61,30.85,30.61,30.75,4751975.0,30.61,30.85,30.61,30.75,4751975.0
2019-09-13 11:30:00,30.74,30.78,30.61,30.7,2573770.0,30.74,30.78,30.61,30.7,2573770.0
2019-09-13 12:00:00,30.7,30.79,30.62,30.65,1999544.0,30.7,30.79,30.62,30.65,1999544.0
2019-09-13 12:30:00,30.64,30.75,30.57,30.59,1841430.0,30.64,30.75,30.57,30.59,1841430.0
2019-09-13 13:00:00,30.59,30.7,30.56,30.66,1512116.0,30.59,30.7,30.56,30.66,1512116.0
2019-09-13 13:30:00,30.67,30.68,30.56,30.56,1026241.0,30.67,30.68,30.56,30.56,1026241.0
2019-09-13 14:00:00,30.56,30.74,30.55,30.71,1862073.0,30.56,30.74,30.55,30.71,1862073.0
2019-09-13 14:30:00,30.71,30.76,30.68,30.72,1491811.0,30.71,30.76,30.68,30.72,1491811.0
2019-09-13 15:00:00,30.71,30.72,30.63,30.7,1682672.0,30.71,30.72,30.63,30.7,1682672.0
2019-09-13 15:30:00,30.7,30.81,30.68,30.71,4288899.0,30.7,30.81,30.68,30.71,4288899.0
2019-09-16 09:30:00,30.37,30.88,30.26,30.81,6929684.0,30.37,30.88,30.26,30.81,6929684.0
2019-09-16 10:00:00,30.81,31.15,30.77,30.96,5908063.0,30.81,31.15,30.77,30.96,5908063.0
2019-09-16 10:30:00,30.96,31.04,30.83,30.88,3225269.0,30.96,31.04,30.83,30.88,3225269.0
2019-09-16 11:00:00,30.88,31.15,30.88,31.08,2855922.0,30.88,31.15,30.88,31.08,2855922.0
2019-09-16 11:30:00,31.08,31.1,30.83,30.83,2303579.0,31.08,31.1,30.83,30.83,2303579.0
2019-09-16 12:00:00,30.83,30.95,30.8,30.94,1231332.0,30.83,30.95,30.8,30.94,1231332.0
2019-09-16 12:30:00,30.95,31.04,30.92,30.99,1383627.0,30.95,31.04,30.92,30.99,1383627.0
2019-09-16 13:00:00,30.98,31.02,30.9,30.93,2376637.0,30.98,31.02,30.9,30.93,2376637.0
2019-09-16 13:30:00,30.93,31.01,30.89,30.99,1062837.0,30.93,31.01,30.89,30.99,1062837.0
2019-09-16 14:00:00,30.99,31.03,30.91,30.98,1317814.0,30.99,31.03,30.91,30.98,1317814.0
2019-09-16 14:30:00,30.97,31.0,30.89,30.95,1160901.0,30.97,31.0,30.89,30.95,1160901.0
2019-09-16 15:00:00,30.95,30.97,30.89,30.92,1008342.0,30.95,30.97,30.89,30.92,1008342.0
2019-09-16 15:30:00,30.91,30.93,30.8,30.83,3089413.0,30.91,30.93,30.8,30.83,3089413.0
2019-09-17 09:30:00,31.09,31.32,30.86,30.97,10244774.0,31.09,31.32,30.86,30.97,10244774.0
2019-09-17 10:00:00,30.98,31.02,30.81,30.85,3645904.0,30.98,31.02,30.81,30.85,3645904.0
2019-09-17 10:30:00,30.85,30.89,30.74,30.81,2485005.0,30.85,30.89,30.74,30.81,2485005.0
2019-09-17 11:00:00,30.8,30.92,30.79,30.8,1811041.0,30.8,30.92,30.79,30.8,1811041.0
2019-09-17 11:30:00,30.8,30.92,30.78,30.84,1503870.0,30.8,30.92,30.78,30.84,1503870.0
2019-09-17 12:00:00,30.85,30.91,30.83,30.88,931354.0,30.85,30.91,30.83,30.88,931354.0
2019-09-17 12:30:00,30.88,30.88,30.81,30.82,975816.0,30.88,30.88,30.81,30.82,975816.0
2019-09-17 13:00:00,30.83,30.88,30.81,30.84,919589.0,30.83,30.88,30.81,30.84,919589.0
2019-09-17 13:30:00,30.84,30.95,30.81,30.86,1401315.0,30.84,30.95,30.81,30.86,1401315.0
2019-09-17 14:00:00,30.87,30.97,30.86,30.96,1183190.0,30.87,30.97,30.86,30.96,1183190.0
2019-09-17 14:30:00,30.96,30.97,30.91,30.94,919556.0,30.96,30.97,30.91,30.94,919556.0
2019-09-17 15:00:00,30.94,30.98,30.9,30.96,1314139.0,30.94,30.98,30.9,30.96,1314139.0
2019-09-17 15:30:00,30.96,31.09,30.94,31.0,4050115.0,30.96,31.09,30.94,31.0,4050115.0
2019-09-18 09:30:00,30.76,30.9,30.42,30.55,7821358.0,30.76,30.9,30.42,30.55,7821358.0
2019-09-18 10:00:00,30.55,30.77,30.53,30.73,3093170.0,30.55,30.77,30.53,30.73,3093170.0
2019-09-18 10:30:00,30.73,30.76,30.55,30.63,1731200.0,30.73,30.76,30.55,30.63,1731200.0
2019-09-18 11:00:00,30.63,30.64,30.51,30.53,1231991.0,30.63,30.64,30.51,30.53,1231991.0
2019-09-18 11:30:00,30.52,30.54,30.4,30.48,2285152.0,30.52,30.54,30.4,30.48,2285152.0
2019-09-18 12:00:00,30.47,30.55,30.45,30.54,1031346.0,30.47,30.55,30.45,30.54,1031346.0
2019-09-18 12:30:00,30.54,30.55,30.41,30.42,858595.0,30.54,30.55,30.41,30.42,858595.0
2019-09-18 13:00:00,30.41,30.42,30.22,30.23,2267765.0,30.41,30.42,30.22,30.23,2267765.0
2019-09-18 13:30:00,30.24,30.25,30.09,30.22,2435479.0,30.24,30.25,30.09,30.22,2435479.0
2019-09-18 14:00:00,30.22,30.32,29.88,30.03,5891683.0,30.22,30.32,29.88,30.03,5891683.0
2019-09-18 14:30:00,30.02,30.24,29.95,30.16,3849957.0,30.02,30.24,29.95,30.16,3849957.0
2019-09-18 15:00:00,30.16,30.36,30.09,30.34,2747296.0,30.16,30.36,30.09,30.34,2747296.0
2019-09-18 15:30:00,30.34,30.51,30.33,30.43,5481793.0,30.34,30.51,30.33,30.43,5481793.0
2019-09-19 09:30:00,30.57,30.8,30.43,30.76,6554820.0,30.57,30.8,30.43,30.76,6554820.0
2019-09-19 10:00:00,30.76,30.91,30.76,30.89,4682439.0,30.76,30.91,30.76,30.89,4682439.0
2019-09-19 10:30:00,30.89,30.96,30.85,30.88,3400491.0,30.89,30.96,30.85,30.88,3400491.0
2019-09-19 11:00:00,30.88,30.93,30.84,30.92,2021568.0,30.88,30.93,30.84,30.92,2021568.0
2019-09-19 11:30:00,30.91,30.93,30.65,30.68,2260389.0,30.91,30.93,30.65,30.68,2260389.0
2019-09-19 12:00:00,30.67,30.77,30.44,30.46,2026394.0,30.67,30.77,30.44,30.46,2026394.0
2019-09-19 12:30:00,30.45,30.55,30.4,30.44,2408212.0,30.45,30.55,30.4,30.44,2408212.0
2019-09-19 13:00:00,30.43,30.44,30.32,30.38,1992040.0,30.43,30.44,30.32,30.38,1992040.0
2019-09-19 13:30:00,30.38,30.4,30.14,30.28,2831940.0,30.38,30.4,30.14,30.28,2831940.0
2019-09-19 14:00:00,30.27,30.36,30.26,30.3,1210391.0,30.27,30.36,30.26,30.3,1210391.0
2019-09-19 14:30:00,30.31,30.38,30.2,30.37,1477353.0,30.31,30.38,30.2,30.37,1477353.0
2019-09-19 15:00:00,30.36,30.46,30.31,30.36,2355620.0,30.36,30.46,30.31,30.36,2355620.0
2019-09-19 15:30:00,30.37,30.38,30.2,30.27,3798507.0,30.37,30.38,30.2,30.27,3798507.0
2019-09-20 09:30:00,30.34,30.47,30.22,30.31,6333665.0,30.34,30.47,30.22,30.31,6333665.0
2019-09-20 10:00:00,30.31,30.45,30.16,30.23,3852289.0,30.31,30.45,30.16,30.23,3852289.0
2019-09-20 10:30:00,30.23,30.26,30.05,30.14,3013405.0,30.23,30.26,30.05,30.14,3013405.0
2019-09-20 11:00:00,30.14,30.21,30.07,30.11,2259600.0,30.14,30.21,30.07,30.11,2259600.0
2019-09-20 11:30:00,30.11,30.11,29.84,30.0,6203459.0,30.11,30.11,29.84,30.0,6203459.0
2019-09-20 12:00:00,29.99,30.25,29.98,30.07,3522550.0,29.99,30.25,29.98,30.07,3522550.0
2019-09-20 12:30:00,30.08,30.21,29.97,30.15,2092668.0,30.08,30.21,29.97,30.15,2092668.0
2019-09-20 13:00:00,30.14,30.16,29.65,29.81,4573996.0,30.14,30.16,29.65,29.81,4573996.0
2019-09-20 13:30:00,29.81,29.87,29.68,29.85,2372765.0,29.81,29.87,29.68,29.85,2372765.0
2019-09-20 14:00:00,29.86,29.95,29.71,29.89,2012297.0,29.86,29.95,29.71,29.89,2012297.0
2019-09-20 14:30:00,29.9,30.01,29.86,29.99,1661685.0,29.9,30.01,29.86,29.99,1661685.0
2019-09-20 15:00:00,29.99,30.05,29.95,30.03,1562192.0,29.99,30.05,29.95,30.03,1562192.0
2019-09-20 15:30:00,30.03,30.08,29.86,30.04,5953568.0,30.03,30.08,29.86,30.04,5953568.0
2019-09-23 09:30:00,30.12,30.68,30.07,30.41,9710093.0,30.12,30.68,30.07,30.41,9710093.0
2019-09-23 10:00:00,30.41,30.44,30.15,30.36,4194318.0,30.41,30.44,30.15,30.36,4194318.0
2019-09-23 10:30:00,30.37,30.43,30.18,30.23,1930103.0,30.37,30.43,30.18,30.23,1930103.0
2019-09-23 11:00:00,30.23,30.31,30.13,30.28,1967112.0,30.23,30.31,30.13,30.28,1967112.0
2019-09-23 11:30:00,30.28,30.38,30.25,30.34,1691300.0,30.28,30.38,30.25,30.34,1691300.0
2019-09-23 12:00:00,30.35,30.44,30.3,30.42,1770586.0,30.35,30.44,30.3,30.42,1770586.0
2019-09-23 12:30:00,30.41,30.72,30.4,30.67,5871269.0,30.41,30.72,30.4,30.67,5871269.0
2019-09-23 13:00:00,30.68,30.7,30.54,30.61,2236579.0,30.68,30.7,30.54,30.61,2236579.0
2019-09-23 13:30:00,30.6,30.66,30.52,30.66,1428585.0,30.6,30.66,30.52,30.66,1428585.0
2019-09-23 14:00:00,30.66,30.7,30.62,30.66,1788980.0,30.66,30.7,30.62,30.66,1788980.0
2019-09-23 14:30:00,30.67,30.7,30.58,30.6,1475103.0,30.67,30.7,30.58,30.6,1475103.0
2019-09-23 15:00:00,30.6,30.8,30.6,30.79,2503830.0,30.6,30.8,30.6,30.79,2503830.0
2019-09-23 15:30:00,30.79,30.79,30.6,30.65,3924457.0,30.79,30.79,30.6,30.65,3924457.0
2019-09-24 09:30:00,30.54,30.75,30.35,30.41,9520778.0,30.54,30.75,30.35,30.41,9520778.0
2019-09-24 10:00:00,30.4,30.55,29.99,30.11,8296649.0,30.4,30.55,29.99,30.11,8296649.0
2019-09-24 10:30:00,30.11,30.18,29.86,30.01,5639542.0,30.11,30.18,29.86,30.01,5639542.0
2019-09-24 11:00:00,30.02,30.12,29.9,30.05,2985244.0,30.02,30.12,29.9,30.05,2985244.0
2019-09-24 11:30:00,30.05,30.05,29.71,29.82,4486415.0,30.05,30.05,29.71,29.82,4486415.0
2019-09-24 12:00:00,29.82,30.1,29.59,29.7,6085374.0,29.82,30.1,29.59,29.7,6085374.0
2019-09-24 12:30:00,29.7,29.71,29.35,29.42,4681387.0,29.7,29.71,29.35,29.42,4681387.0
2019-09-24 13:00:00,29.42,29.56,29.29,29.31,3440124.0,29.42,29.56,29.29,29.31,3440124.0
2019-09-24 13:30:00,29.32,29.62,29.31,29.55,3058695.0,29.32,29.62,29.31,29.55,3058695.0
2019-09-24 14:00:00,29.54,29.81,29.38,29.77,4273899.0,29.54,29.81,29.38,29.77,4273899.0
2019-09-24 14:30:00,29.77,29.8,29.53,29.61,2920749.0,29.77,29.8,29.53,29.61,2920749.0
2019-09-24 15:00:00,29.6,29.66,29.41,29.45,2764405.0,29.6,29.66,29.41,29.45,2764405.0
2019-09-24 15:30:00,29.45,29.57,29.36,29.53,6810480.0,29.45,29.57,29.36,29.53,6810480.0
2019-09-25 09:30:00,29.48,29.65,28.62,28.73,11694171.0,29.48,29.65,28.62,28.73,11694171.0
2019-09-25 10:00:00,28.73,28.9,28.55,28.83,6734514.0,28.73,28.9,28.55,28.83,6734514.0
2019-09-25 10:30:00,28.83,29.2,28.8,29.18,7183269.0,28.83,29.2,28.8,29.18,7183269.0
2019-09-25 11:00:00,29.19,29.3,29.04,29.07,4429533.0,29.19,29.3,29.04,29.07,4429533.0
2019-09-25 11:30:00,29.06,29.07,28.78,28.88,3587811.0,29.06,29.07,28.78,28.88,3587811.0
2019-09-25 12:00:00,28.87,29.09,28.85,29.05,2574435.0,28.87,29.09,28.85,29.05,2574435.0
2019-09-25 12:30:00,29.05,29.09,29.0,29.01,1790685.0,29.05,29.09,29.0,29.01,1790685.0
2019-09-25 13:00:00,29.02,29.08,28.97,29.02,1947502.0,29.02,29.08,28.97,29.02,1947502.0
2019-09-25 13:30:00,29.02,29.42,29.0,29.42,3803105.0,29.02,29.42,29.0,29.42,3803105.0
2019-09-25 14:00:00,29.41,29.5,29.35,29.44,2440464.0,29.41,29.5,29.35,29.44,2440464.0
2019-09-25 14:30:00,29.43,29.49,29.33,29.45,1892748.0,29.43,29.49,29.33,29.45,1892748.0
2019-09-25 15:00:00,29.46,29.59,29.43,29.57,2156093.0,29.46,29.59,29.43,29.57,2156093.0
2019-09-25 15:30:00,29.56,29.62,29.52,29.54,3900725.0,29.56,29.62,29.52,29.54,3900725.0
2019-09-26 09:30:00,29.67,29.77,29.06,29.23,7475351.0,29.67,29.77,29.06,29.23,7475351.0
2019-09-26 10:00:00,29.22,29.5,29.18,29.38,5928417.0,29.22,29.5,29.18,29.38,5928417.0
2019-09-26 10:30:00,29.37,29.53,29.23,29.34,3705601.0,29.37,29.53,29.23,29.34,3705601.0
2019-09-26 11:00:00,29.33,29.36,29.0,29.11,3356321.0,29.33,29.36,29.0,29.11,3356321.0
2019-09-26 11:30:00,29.11,29.25,29.08,29.19,1657993.0,29.11,29.25,29.08,29.19,1657993.0
2019-09-26 12:00:00,29.19,29.35,29.14,29.34,1245002.0,29.19,29.35,29.14,29.34,1245002.0
2019-09-26 12:30:00,29.33,29.39,29.19,29.26,1455383.0,29.33,29.39,29.19,29.26,1455383.0
2019-09-26 13:00:00,29.27,29.3,29.14,29.2,999898.0,29.27,29.3,29.14,29.2,999898.0
2019-09-26 13:30:00,29.2,29.39,29.18,29.38,1392634.0,29.2,29.39,29.18,29.38,1392634.0
2019-09-26 14:00:00,29.38,29.48,29.33,29.39,1661050.0,29.38,29.48,29.33,29.39,1661050.0
2019-09-26 14:30:00,29.4,29.55,29.38,29.45,1722972.0,29.4,29.55,29.38,29.45,1722972.0
2019-09-26 15:00:00,29.45,29.57,29.42,29.54,1669481.0,29.45,29.57,29.42,29.54,1669481.0
2019-09-26 15:30:00,29.55,29.65,29.43,29.47,4940876.0,29.55,29.65,29.43,29.47,4940876.0
2019-09-27 09:30:00,29.15,29.59,29.08,29.18,7774616.0,29.15,29.59,29.08,29.18,7774616.0
2019-09-27 10:00:00,29.19,29.51,29.08,29.49,3808077.0,29.19,29.51,29.08,29.49,3808077.0
2019-09-27 10:30:00,29.49,29.66,29.39,29.64,3514840.0,29.49,29.66,29.39,29.64,3514840.0
2019-09-27 11:00:00,29.65,29.77,29.57,29.64,2905780.0,29.65,29.77,29.57,29.64,2905780.0
2019-09-27 11:30:00,29.64,29.65,29.1,29.38,4409509.0,29.64,29.65,29.1,29.38,4409509.0
2019-09-27 12:00:00,29.37,29.42,29.17,29.22,2093633.0,29.37,29.42,29.17,29.22,2093633.0
2019-09-27 12:30:00,29.21,29.24,28.78,28.78,3465225.0,29.21,29.24,28.78,28.78,3465225.0
2019-09-27 13:00:00,28.78,28.98,28.74,28.88,3378211.0,28.78,28.98,28.74,28.88,3378211.0
2019-09-27 13:30:00,28.88,28.94,28.75,28.9,1755057.0,28.88,28.94,28.75,28.9,1755057.0
2019-09-27 14:00:00,28.9,28.91,28.66,28.68,2451109.0,28.9,28.91,28.66,28.68,2451109.0
2019-09-27 14:30:00,28.68,28.68,28.35,28.46,4009331.0,28.68,28.68,28.35,28.46,4009331.0
2019-09-27 15:00:00,28.46,28.7,28.39,28.63,4453216.0,28.46,28.7,28.39,28.63,4453216.0
2019-09-27 15:30:00,28.63,28.76,28.62,28.72,5556412.0,28.63,28.76,28.62,28.72,5556412.0
2019-09-30 09:30:00,28.91,28.93,28.36,28.54,6700280.0,28.91,28.93,28.36,28.54,6700280.0
2019-09-30 10:00:00,28.54,28.69,28.42,28.46,4029394.0,28.54,28.69,28.42,28.46,4029394.0
2019-09-30 10:30:00,28.46,28.6,28.36,28.57,2782355.0,28.46,28.6,28.36,28.57,2782355.0
2019-09-30 11:00:00,28.58,28.6,28.46,28.59,2078092.0,28.58,28.6,28.46,28.59,2078092.0
2019-09-30 11:30:00,28.59,28.6,28.5,28.56,1172212.0,28.59,28.6,28.5,28.56,1172212.0
2019-09-30 12:00:00,28.56,28.83,28.55,28.79,2576935.0,28.56,28.83,28.55,28.79,2576935.0
2019-09-30 12:30:00,28.8,29.04,28.79,28.92,3883395.0,28.8,29.04,28.79,28.92,3883395.0
2019-09-30 13:00:00,28.91,28.99,28.86,28.87,1328291.0,28.91,28.99,28.86,28.87,1328291.0
2019-09-30 13:30:00,28.88,29.05,28.87,28.97,1280577.0,28.88,29.05,28.87,28.97,1280577.0
2019-09-30 14:00:00,28.98,29.05,28.88,28.89,1445963.0,28.98,29.05,28.88,28.89,1445963.0
2019-09-30 14:30:00,28.88,28.92,28.81,28.85,1211971.0,28.88,28.92,28.81,28.85,1211971.0
2019-09-30 15:00:00,28.86,28.95,28.84,28.93,1167582.0,28.86,28.95,28.84,28.93,1167582.0
2019-09-30 15:30:00,28.92,29.03,28.88,28.99,3988252.0,28.92,29.03,28.88,28.99,3988252.0
2019-10-01 09:30:00,29.05,29.54,29.04,29.53,5997492.0,29.05,29.54,29.04,29.53,5997492.0
2019-10-01 10:00:00,29.52,29.53,29.1,29.28,4777439.0,29.52,29.53,29.1,29.28,4777439.0
2019-10-01 10:30:00,29.28,29.28,28.87,28.87,3861929.0,29.28,29.28,28.87,28.87,3861929.0
2019-10-01 11:00:00,28.87,28.94,28.68,28.93,3876651.0,28.87,28.94,28.68,28.93,3876651.0
2019-10-01 11:30:00,28.93,28.96,28.78,28.83,1829583.0,28.93,28.96,28.78,28.83,1829583.0
2019-10-01 12:00:00,28.83,28.83,28.64,28.74,2634756.0,28.83,28.83,28.64,28.74,2634756.0
2019-10-01 12:30:00,28.74,28.9,28.72,28.83,1167548.0,28.74,28.9,28.72,28.83,1167548.0
2019-10-01 13:00:00,28.83,28.83,28.73,28.76,1238475.0,28.83,28.83,28.73,28.76,1238475.0
2019-10-01 13:30:00,28.76,28.77,28.66,28.68,1386071.0,28.76,28.77,28.66,28.68,1386071.0
2019-10-01 14:00:00,28.67,28.84,28.66,28.82,1508829.0,28.67,28.84,28.66,28.82,1508829.0
2019-10-01 14:30:00,28.82,28.99,28.81,28.91,1759359.0,28.82,28.99,28.81,28.91,1759359.0
2019-10-01 15:00:00,28.9,28.96,28.86,28.95,1286102.0,28.9,28.96,28.86,28.95,1286102.0
2019-10-01 15:30:00,28.95,28.95,28.75,28.76,3166264.0,28.95,28.95,28.75,28.76,3166264.0
2019-10-02 09:30:00,28.47,28.55,28.18,28.29,6857846.0,28.47,28.55,28.18,28.29,6857846.0
2019-10-02 10:00:00,28.29,28.85,28.19,28.68,6509504.0,28.29,28.85,28.19,28.68,6509504.0
2019-10-02 10:30:00,28.67,28.67,28.34,28.54,5042420.0,28.67,28.67,28.34,28.54,5042420.0
2019-10-02 11:00:00,28.54,28.61,28.25,28.32,3151837.0,28.54,28.61,28.25,28.32,3151837.0
2019-10-02 11:30:00,28.32,28.41,28.22,28.35,2671707.0,28.32,28.41,28.22,28.35,2671707.0
2019-10-02 12:00:00,28.35,28.36,28.23,28.31,1225312.0,28.35,28.36,28.23,28.31,1225312.0
2019-10-02 12:30:00,28.31,28.35,28.15,28.21,2137613.0,28.31,28.35,28.15,28.21,2137613.0
2019-10-02 13:00:00,28.21,28.34,28.17,28.31,1225080.0,28.21,28.34,28.17,28.31,1225080.0
2019-10-02 13:30:00,28.31,28.32,28.03,28.1,2201977.0,28.31,28.32,28.03,28.1,2201977.0
2019-10-02 14:00:00,28.1,28.32,28.07,28.26,2169042.0,28.1,28.32,28.07,28.26,2169042.0
2019-10-02 14:30:00,28.27,28.36,28.19,28.3,1452045.0,28.27,28.36,28.19,28.3,1452045.0
2019-10-02 15:00:00,28.3,28.34,28.19,28.28,1630410.0,28.3,28.34,28.19,28.28,1630410.0
2019-10-02 15:30:00,28.28,28.35,28.21,28.32,3695777.0,28.28,28.35,28.21,28.32,3695777.0
2019-10-03 09:30:00,28.28,28.4,28.01,28.07,6798241.0,28.28,28.4,28.01,28.07,6798241.0
2019-10-03 10:00:00,28.07,28.07,27.43,27.76,10288644.0,28.07,28.07,27.43,27.76,10288644.0
2019-10-03 10:30:00,27.77,27.89,27.51,27.81,4500049.0,27.77,27.89,27.51,27.81,4500049.0
2019-10-03 11:00:00,27.8,28.33,27.77,28.17,5538802.0,27.8,28.33,27.77,28.17,5538802.0
2019-10-03 11:30:00,28.17,28.26,28.02,28.1,2352579.0,28.17,28.26,28.02,28.1,2352579.0
2019-10-03 12:00:00,28.1,28.36,28.07,28.34,2625562.0,28.1,28.36,28.07,28.34,2625562.0
2019-10-03 12:30:00,28.34,28.43,28.27,28.36,2188140.0,28.34,28.43,28.27,28.36,2188140.0
2019-10-03 13:00:00,28.37,28.55,28.34,28.51,2416000.0,28.37,28.55,28.34,28.51,2416000.0
2019-10-03 13:30:00,28.51,28.66,28.51,28.61,2028711.0,28.51,28.66,28.51,28.61,2028711.0
2019-10-03 14:00:00,28.62,28.76,28.53,28.76,2265300.0,28.62,28.76,28.53,28.76,2265300.0
2019-10-03 14:30:00,28.75,28.78,28.65,28.67,1944162.0,28.75,28.78,28.65,28.67,1944162.0
2019-10-03 15:00:00,28.67,28.7,28.5,28.57,2574364.0,28.67,28.7,28.5,28.57,2574364.0
2019-10-03 15:30:00,28.57,28.72,28.5,28.69,4592764.0,28.57,28.72,28.5,28.69,4592764.0
2019-10-04 09:30:00,28.88,29.05,28.62,28.89,6747584.0,28.88,29.05,28.62,28.89,6747584.0
2019-10-04 10:00:00,28.89,28.91,28.66,28.73,3517312.0,28.89,28.91,28.66,28.73,3517312.0
2019-10-04 10:30:00,28.72,28.76,28.57,28.69,2647437.0,28.72,28.76,28.57,28.69,2647437.0
2019-10-04 11:00:00,28.7,28.84,28.65,28.81,2085561.0,28.7,28.84,28.65,28.81,2085561.0
2019-10-04 11:30:00,28.81,28.9,28.76,28.88,1780757.0,28.81,28.9,28.76,28.88,1780757.0
2019-10-04 12:00:00,28.89,29.0,28.87,28.94,1845733.0,28.89,29.0,28.87,28.94,1845733.0
2019-10-04 12:30:00,28.95,28.98,28.87,28.91,1204207.0,28.95,28.98,28.87,28.91,1204207.0
2019-10-04 13:00:00,28.91,29.04,28.87,29.0,1476683.0,28.91,29.04,28.87,29.0,1476683.0
2019-10-04 13:30:00,29.0,29.05,28.94,28.98,1568476.0,29.0,29.05,28.94,28.98,1568476.0
2019-10-04 14:00:00,28.99,29.03,28.78,28.91,2766253.0,28.99,29.03,28.78,28.91,2766253.0
2019-10-04 14:30:00,28.92,28.98,28.86,28.89,1142040.0,28.92,28.98,28.86,28.89,1142040.0
2019-10-04 15:00:00,28.89,28.94,28.86,28.89,1243638.0,28.89,28.94,28.86,28.89,1243638.0
2019-10-04 15:30:00,28.89,29.06,28.87,29.0,3591806.0,28.89,29.06,28.87,29.0,3591806.0
2019-10-07 09:30:00,28.93,29.29,28.84,29.29,5491078.0,28.93,29.29,28.84,29.29,5491078.0
2019-10-07 10:00:00,29.3,29.35,29.15,29.23,3799271.0,29.3,29.35,29.15,29.23,3799271.0
2019-10-07 10:30:00,29.23,29.49,29.21,29.45,3121623.0,29.23,29.49,29.21,29.45,3121623.0
2019-10-07 11:00:00,29.45,29.63,29.38,29.38,3254166.0,29.45,29.63,29.38,29.38,3254166.0
2019-10-07 11:30:00,29.38,29.53,29.33,29.35,2133013.0,29.38,29.53,29.33,29.35,2133013.0
2019-10-07 12:00:00,29.35,29.4,29.18,29.18,1982528.0,29.35,29.4,29.18,29.18,1982528.0
2019-10-07 12:30:00,29.18,29.2,29.07,29.12,2589264.0,29.18,29.2,29.07,29.12,2589264.0
2019-10-07 13:00:00,29.12,29.16,28.89,29.0,2934572.0,29.12,29.16,28.89,29.0,2934572.0
2019-10-07 13:30:00,28.99,29.2,28.98,29.2,3541294.0,28.99,29.2,28.98,29.2,3541294.0
2019-10-07 14:00:00,29.2,29.28,29.0,29.08,2249040.0,29.2,29.28,29.0,29.08,2249040.0
2019-10-07 14:30:00,29.08,29.09,28.95,29.05,1434234.0,29.08,29.09,28.95,29.05,1434234.0
2019-10-07 15:00:00,29.05,29.08,28.98,29.05,1227024.0,29.05,29.08,28.98,29.05,1227024.0
2019-10-07 15:30:00,29.05,29.08,28.92,28.94,2983896.0,29.05,29.08,28.92,28.94,2983896.0
2019-10-08 09:30:00,28.54,28.63,28.12,28.15,7319346.0,28.54,28.63,28.12,28.15,7319346.0
2019-10-08 10:00:00,28.16,28.18,27.92,28.08,5955485.0,28.16,28.18,27.92,28.08,5955485.0
2019-10-08 10:30:00,28.08,28.2,28.0,28.18,4403881.0,28.08,28.2,28.0,28.18,4403881.0
2019-10-08 11:00:00,28.19,28.28,28.09,28.11,2489688.0,28.19,28.28,28.09,28.11,2489688.0
2019-10-08 11:30:00,28.11,28.23,28.03,28.18,1950876.0,28.11,28.23,28.03,28.18,1950876.0
2019-10-08 12:00:00,28.18,28.42,28.13,28.38,2096133.0,28.18,28.42,28.13,28.38,2096133.0
2019-10-08 12:30:00,28.38,28.54,28.31,28.39,2281904.0,28.38,28.54,28.31,28.39,2281904.0
2019-10-08 13:00:00,28.4,28.54,28.37,28.49,1673196.0,28.4,28.54,28.37,28.49,1673196.0
2019-10-08 13:30:00,28.5,28.55,28.42,28.48,1175305.0,28.5,28.55,28.42,28.48,1175305.0
2019-10-08 14:00:00,28.48,28.53,28.41,28.43,1178697.0,28.48,28.53,28.41,28.43,1178697.0
2019-10-08 14:30:00,28.42,28.64,28.31,28.44,3407830.0,28.42,28.64,28.31,28.44,3407830.0
2019-10-08 15:00:00,28.44,28.56,28.35,28.43,2040034.0,28.44,28.56,28.35,28.43,2040034.0
2019-10-08 15:30:00,28.43,28.49,28.21,28.23,3763524.0,28.43,28.49,28.21,28.23,3763524.0
2019-10-09 09:30:00,28.8,28.95,28.46,28.56,7909373.0,28.8,28.95,28.46,28.56,7909373.0
2019-10-09 10:00:00,28.55,28.71,28.48,28.59,3420855.0,28.55,28.71,28.48,28.59,3420855.0
2019-10-09 10:30:00,28.58,28.67,28.48,28.58,2152030.0,28.58,28.67,28.48,28.58,2152030.0
2019-10-09 11:00:00,28.59,28.64,28.39,28.49,2482755.0,28.59,28.64,28.39,28.49,2482755.0
2019-10-09 11:30:00,28.5,28.59,28.46,28.49,1379290.0,28.5,28.59,28.46,28.49,1379290.0
2019-10-09 12:00:00,28.48,28.57,28.41,28.43,1246012.0,28.48,28.57,28.41,28.43,1246012.0
2019-10-09 12:30:00,28.44,28.54,28.43,28.52,1024226.0,28.44,28.54,28.43,28.52,1024226.0
2019-10-09 13:00:00,28.53,28.59,28.35,28.39,2101397.0,28.53,28.59,28.35,28.39,2101397.0
2019-10-09 13:30:00,28.39,28.51,28.36,28.43,1932802.0,28.39,28.51,28.36,28.43,1932802.0
2019-10-09 14:00:00,28.43,28.6,28.41,28.55,1501419.0,28.43,28.6,28.41,28.55,1501419.0
2019-10-09 14:30:00,28.56,28.64,28.55,28.62,1354115.0,28.56,28.64,28.55,28.62,1354115.0
2019-10-09 15:00:00,28.61,28.7,28.58,28.66,1423548.0,28.61,28.7,28.58,28.66,1423548.0
2019-10-09 15:30:00,28.65,28.74,28.41,28.46,4866772.0,28.65,28.74,28.41,28.46,4866772.0
2019-10-10 09:30:00,28.52,28.61,28.0,28.59,7408009.0,28.52,28.61,28.0,28.59,7408009.0
2019-10-10 10:00:00,28.59,28.86,28.58,28.8,4753068.0,28.59,28.86,28.58,28.8,4753068.0
2019-10-10 10:30:00,28.8,28.89,28.69,28.86,2688693.0,28.8,28.89,28.69,28.86,2688693.0
2019-10-10 11:00:00,28.86,28.88,28.7,28.73,2737529.0,28.86,28.88,28.7,28.73,2737529.0
2019-10-10 11:30:00,28.73,28.78,28.58,28.64,2272530.0,28.73,28.78,28.58,28.64,2272530.0
2019-10-10 12:00:00,28.65,28.75,28.53,28.53,2432128.0,28.65,28.75,28.53,28.53,2432128.0
2019-10-10 12:30:00,28.53,28.59,28.46,28.53,2119542.0,28.53,28.59,28.46,28.53,2119542.0
2019-10-10 13:00:00,28.52,28.55,28.41,28.44,1332739.0,28.52,28.55,28.41,28.44,1332739.0
2019-10-10 13:30:00,28.44,28.49,28.37,28.46,1362678.0,28.44,28.49,28.37,28.46,1362678.0
2019-10-10 14:00:00,28.45,28.51,28.24,28.35,3464110.0,28.45,28.51,28.24,28.35,3464110.0
2019-10-10 14:30:00,28.35,28.42,28.33,28.38,1251614.0,28.35,28.42,28.33,28.38,1251614.0
2019-10-10 15:00:00,28.38,28.48,28.36,28.47,1737279.0,28.38,28.48,28.36,28.47,1737279.0
2019-10-10 15:30:00,28.48,28.51,28.35,28.4,4122485.0,28.48,28.51,28.35,28.4,4122485.0
2019-10-11 09:30:00,28.83,29.47,28.81,29.38,10048087.0,28.83,29.47,28.81,29.38,10048087.0
2019-10-11 10:00:00,29.39,29.44,29.13,29.33,5836273.0,29.39,29.44,29.13,29.33,5836273.0
2019-10-11 10:30:00,29.33,29.5,29.32,29.5,4851961.0,29.33,29.5,29.32,29.5,4851961.0
2019-10-11 11:00:00,29.49,29.72,29.48,29.7,4915320.0,29.49,29.72,29.48,29.7,4915320.0
2019-10-11 11:30:00,29.7,29.77,29.6,29.76,4457453.0,29.7,29.77,29.6,29.76,4457453.0
2019-10-11 12:00:00,29.76,29.77,29.6,29.74,2655124.0,29.76,29.77,29.6,29.74,2655124.0
2019-10-11 12:30:00,29.74,29.8,29.41,29.79,4286228.0,29.74,29.8,29.41,29.79,4286228.0
2019-10-11 13:00:00,29.78,30.0,29.76,29.97,4242303.0,29.78,30.0,29.76,29.97,4242303.0
2019-10-11 13:30:00,29.96,30.03,29.91,29.99,3544864.0,29.96,30.03,29.91,29.99,3544864.0
2019-10-11 14:00:00,29.99,30.16,29.92,30.14,2878739.0,29.99,30.16,29.92,30.14,2878739.0
2019-10-11 14:30:00,30.15,30.2,30.06,30.08,2725545.0,30.15,30.2,30.06,30.08,2725545.0
2019-10-11 15:00:00,30.08,30.1,29.94,30.03,2628658.0,30.08,30.1,29.94,30.03,2628658.0
2019-10-11 15:30:00,30.03,30.08,29.71,29.74,8206860.0,30.03,30.08,29.71,29.74,8206860.0
2019-10-14 09:30:00,29.76,29.78,29.38,29.57,5686539.0,29.76,29.78,29.38,29.57,5686539.0
2019-10-14 10:00:00,29.58,29.68,29.43,29.5,2709477.0,29.58,29.68,29.43,29.5,2709477.0
2019-10-14 10:30:00,29.5,29.69,29.49,29.68,2326750.0,29.5,29.69,29.49,29.68,2326750.0
2019-10-14 11:00:00,29.67,29.86,29.66,29.82,3350328.0,29.67,29.86,29.66,29.82,3350328.0
2019-10-14 11:30:00,29.82,30.28,29.78,30.27,4176195.0,29.82,30.28,29.78,30.27,4176195.0
2019-10-14 12:00:00,30.28,30.29,30.08,30.11,3735982.0,30.28,30.29,30.08,30.11,3735982.0
2019-10-14 12:30:00,30.11,30.25,30.03,30.24,1965506.0,30.11,30.25,30.03,30.24,1965506.0
2019-10-14 13:00:00,30.25,30.4,30.2,30.35,2367973.0,30.25,30.4,30.2,30.35,2367973.0
2019-10-14 13:30:00,30.36,30.54,30.33,30.5,2608200.0,30.36,30.54,30.33,30.5,2608200.0
2019-10-14 14:00:00,30.49,30.6,30.47,30.49,2234615.0,30.49,30.6,30.47,30.49,2234615.0
2019-10-14 14:30:00,30.49,30.53,30.44,30.48,1862670.0,30.49,30.53,30.44,30.48,1862670.0
2019-10-14 15:00:00,30.48,30.61,30.47,30.53,2647895.0,30.48,30.61,30.47,30.53,2647895.0
2019-10-14 15:30:00,30.53,30.61,30.46,30.54,4752190.0,30.53,30.61,30.46,30.54,4752190.0
2019-10-15 09:30:00,30.7,30.74,30.17,30.37,9564579.0,30.7,30.74,30.17,30.37,9564579.0
2019-10-15 10:00:00,30.36,30.65,30.33,30.63,5172377.0,30.36,30.65,30.33,30.63,5172377.0
2019-10-15 10:30:00,30.62,30.88,30.58,30.81,4084357.0,30.62,30.88,30.58,30.81,4084357.0
2019-10-15 11:00:00,30.8,30.85,30.63,30.65,3470039.0,30.8,30.85,30.63,30.65,3470039.0
2019-10-15 11:30:00,30.65,30.71,30.51,30.66,2624161.0,30.65,30.71,30.51,30.66,2624161.0
2019-10-15 12:00:00,30.66,30.75,30.58,30.6,1851277.0,30.66,30.75,30.58,30.6,1851277.0
2019-10-15 12:30:00,30.6,30.7,30.59,30.68,1230863.0,30.6,30.7,30.59,30.68,1230863.0
2019-10-15 13:00:00,30.68,30.84,30.68,30.84,1738091.0,30.68,30.84,30.68,30.84,1738091.0
2019-10-15 13:30:00,30.84,30.87,30.74,30.82,1412310.0,30.84,30.87,30.74,30.82,1412310.0
2019-10-15 14:00:00,30.83,30.92,30.79,30.81,1420538.0,30.83,30.92,30.79,30.81,1420538.0
2019-10-15 14:30:00,30.82,30.82,30.71,30.76,1629264.0,30.82,30.82,30.71,30.76,1629264.0
2019-10-15 15:00:00,30.75,30.79,30.67,30.79,1466955.0,30.75,30.79,30.67,30.79,1466955.0
2019-10-15 15:30:00,30.79,30.82,30.7,30.72,3112241.0,30.79,30.82,30.7,30.72,3112241.0
2019-10-16 09:30:00,30.58,31.0,30.53,30.85,7209232.0,30.58,31.0,30.53,30.85,7209232.0
2019-10-16 10:00:00,30.85,31.41,30.82,31.35,6388632.0,30.85,31.41,30.82,31.35,6388632.0
2019-10-16 10:30:00,31.35,31.39,31.2,31.33,4995121.0,31.35,31.39,31.2,31.33,4995121.0
2019-10-16 11:00:00,31.32,31.39,31.05,31.11,3486311.0,31.32,31.39,31.05,31.11,3486311.0
2019-10-16 11:30:00,31.12,31.28,31.1,31.25,1854692.0,31.12,31.28,31.1,31.25,1854692.0
2019-10-16 12:00:00,31.26,31.3,31.11,31.16,1337189.0,31.26,31.3,31.11,31.16,1337189.0
2019-10-16 12:30:00,31.16,31.17,30.97,31.02,1672664.0,31.16,31.17,30.97,31.02,1672664.0
2019-10-16 13:00:00,31.02,31.04,30.77,30.84,2023256.0,31.02,31.04,30.77,30.84,2023256.0
2019-10-16 13:30:00,30.83,30.97,30.83,30.86,1712346.0,30.83,30.97,30.83,30.86,1712346.0
2019-10-16 14:00:00,30.86,31.03,30.83,31.02,1339234.0,30.86,31.03,30.83,31.02,1339234.0
2019-10-16 14:30:00,31.02,31.07,30.95,30.95,1368738.0,31.02,31.07,30.95,30.95,1368738.0
2019-10-16 15:00:00,30.96,30.96,30.81,30.85,1362395.0,30.96,30.96,30.81,30.85,1362395.0
2019-10-16 15:30:00,30.86,30.91,30.8,30.82,3007530.0,30.86,30.91,30.8,30.82,3007530.0
2019-10-17 09:30:00,31.3,31.4,31.04,31.28,8272430.0,31.3,31.4,31.04,31.28,8272430.0
2019-10-17 10:00:00,31.28,31.29,31.03,31.09,4315417.0,31.28,31.29,31.03,31.09,4315417.0
2019-10-17 10:30:00,31.09,31.18,31.01,31.1,3898318.0,31.09,31.18,31.01,31.1,3898318.0
2019-10-17 11:00:00,31.1,31.2,31.02,31.16,2114532.0,31.1,31.2,31.02,31.16,2114532.0
2019-10-17 11:30:00,31.17,31.18,30.86,31.0,2876908.0,31.17,31.18,30.86,31.0,2876908.0
2019-10-17 12:00:00,31.01,31.05,30.91,30.96,1299217.0,31.01,31.05,30.91,30.96,1299217.0
2019-10-17 12:30:00,30.95,31.05,30.95,31.04,792577.0,30.95,31.05,30.95,31.04,792577.0
2019-10-17 13:00:00,31.03,31.24,31.0,31.22,1872299.0,31.03,31.24,31.0,31.22,1872299.0
2019-10-17 13:30:00,31.21,31.27,31.18,31.21,1619490.0,31.21,31.27,31.18,31.21,1619490.0
2019-10-17 14:00:00,31.21,31.22,31.09,31.12,1138941.0,31.21,31.22,31.09,31.12,1138941.0
2019-10-17 14:30:00,31.11,31.16,31.05,31.16,1400396.0,31.11,31.16,31.05,31.16,1400396.0
2019-10-17 15:00:00,31.16,31.22,31.08,31.21,1309999.0,31.16,31.22,31.08,31.21,1309999.0
2019-10-17 15:30:00,31.21,31.24,31.12,31.15,2974011.0,31.21,31.24,31.12,31.15,2974011.0
2019-10-18 09:30:00,31.06,31.33,31.0,31.28,6450469.0,31.06,31.33,31.0,31.28,6450469.0
2019-10-18 10:00:00,31.29,31.29,30.87,30.91,3674099.0,31.29,31.29,30.87,30.91,3674099.0
2019-10-18 10:30:00,30.91,30.92,30.7,30.88,3589828.0,30.91,30.92,30.7,30.88,3589828.0
2019-10-18 11:00:00,30.88,30.95,30.77,30.8,1666388.0,30.88,30.95,30.77,30.8,1666388.0
2019-10-18 11:30:00,30.8,30.85,30.57,30.57,2084623.0,30.8,30.85,30.57,30.57,2084623.0
2019-10-18 12:00:00,30.57,30.65,30.29,30.43,3306959.0,30.57,30.65,30.29,30.43,3306959.0
2019-10-18 12:30:00,30.42,30.6,30.36,30.49,2272855.0,30.42,30.6,30.36,30.49,2272855.0
2019-10-18 13:00:00,30.49,30.74,30.47,30.7,1333743.0,30.49,30.74,30.47,30.7,1333743.0
2019-10-18 13:30:00,30.69,30.84,30.66,30.84,1402075.0,30.69,30.84,30.66,30.84,1402075.0
2019-10-18 14:00:00,30.84,30.92,30.8,30.92,1414316.0,30.84,30.92,30.8,30.92,1414316.0
2019-10-18 14:30:00,30.92,31.0,30.87,30.99,1780734.0,30.92,31.0,30.87,30.99,1780734.0
2019-10-18 15:00:00,30.99,31.07,30.96,31.01,2140712.0,30.99,31.07,30.96,31.01,2140712.0
2019-10-18 15:30:00,31.0,31.11,30.94,30.97,4517681.0,31.0,31.11,30.94,30.97,4517681.0
2019-10-21 09:30:00,31.57,31.9,31.41,31.61,11867411.0,31.57,31.9,31.41,31.61,11867411.0
2019-10-21 10:00:00,31.61,31.77,31.43,31.76,5318753.0,31.61,31.77,31.43,31.76,5318753.0
2019-10-21 10:30:00,31.76,32.1,31.75,32.05,7495172.0,31.76,32.1,31.75,32.05,7495172.0
2019-10-21 11:00:00,32.06,32.26,32.01,32.1,4041593.0,32.06,32.26,32.01,32.1,4041593.0
2019-10-21 11:30:00,32.09,32.15,31.93,32.07,2417319.0,32.09,32.15,31.93,32.07,2417319.0
2019-10-21 12:00:00,32.06,32.13,31.94,32.05,2121814.0,32.06,32.13,31.94,32.05,2121814.0
2019-10-21 12:30:00,32.05,32.17,32.01,32.16,1722858.0,32.05,32.17,32.01,32.16,1722858.0
2019-10-21 13:00:00,32.16,32.23,32.08,32.2,2516765.0,32.16,32.23,32.08,32.2,2516765.0
2019-10-21 13:30:00,32.2,32.24,32.15,32.19,1485459.0,32.2,32.24,32.15,32.19,1485459.0
2019-10-21 14:00:00,32.19,32.26,32.1,32.14,1704250.0,32.19,32.26,32.1,32.14,1704250.0
2019-10-21 14:30:00,32.14,32.17,32.01,32.05,1811078.0,32.14,32.17,32.01,32.05,1811078.0
2019-10-21 15:00:00,32.05,32.07,31.98,32.03,1449449.0,32.05,32.07,31.98,32.03,1449449.0
2019-10-21 15:30:00,32.03,32.07,32.0,32.05,3319011.0,32.03,32.07,32.0,32.05,3319011.0
2019-10-22 09:30:00,32.06,32.15,31.67,31.87,10690574.0,32.06,32.15,31.67,31.87,10690574.0
2019-10-22 10:00:00,31.89,32.09,31.88,32.05,3334784.0,31.89,32.09,31.88,32.05,3334784.0
2019-10-22 10:30:00,32.05,32.12,31.87,31.89,2702570.0,32.05,32.12,31.87,31.89,2702570.0
2019-10-22 11:00:00,31.89,31.96,31.69,31.79,2711413.0,31.89,31.96,31.69,31.79,2711413.0
2019-10-22 11:30:00,31.79,31.87,31.66,31.7,1936088.0,31.79,31.87,31.66,31.7,1936088.0
2019-10-22 12:00:00,31.7,31.89,31.68,31.86,1548190.0,31.7,31.89,31.68,31.86,1548190.0
2019-10-22 12:30:00,31.86,31.89,31.79,31.81,1016713.0,31.86,31.89,31.79,31.81,1016713.0
2019-10-22 13:00:00,31.81,31.81,31.72,31.77,1011591.0,31.81,31.81,31.72,31.77,1011591.0
2019-10-22 13:30:00,31.78,31.8,31.68,31.75,853796.0,31.78,31.8,31.68,31.75,853796.0
2019-10-22 14:00:00,31.74,31.83,31.73,31.78,764798.0,31.74,31.83,31.73,31.78,764798.0
2019-10-22 14:30:00,31.78,31.8,31.6,31.67,1747195.0,31.78,31.8,31.6,31.67,1747195.0
2019-10-22 15:00:00,31.67,31.69,31.54,31.57,1846120.0,31.67,31.69,31.54,31.57,1846120.0
2019-10-22 15:30:00,31.56,31.64,31.5,31.51,3189485.0,31.56,31.64,31.5,31.51,3189485.0
2019-10-23 09:30:00,31.09,31.4,30.83,31.29,7304428.0,31.09,31.4,30.83,31.29,7304428.0
2019-10-23 10:00:00,31.29,31.35,31.14,31.18,1940747.0,31.29,31.35,31.14,31.18,1940747.0
2019-10-23 10:30:00,31.19,31.44,31.1,31.38,2210073.0,31.19,31.44,31.1,31.38,2210073.0
2019-10-23 11:00:00,31.38,31.49,31.31,31.43,1509554.0,31.38,31.49,31.31,31.43,1509554.0
2019-10-23 11:30:00,31.43,31.58,31.41,31.46,1599096.0,31.43,31.58,31.41,31.46,1599096.0
2019-10-23 12:00:00,31.46,31.6,31.41,31.5,1338727.0,31.46,31.6,31.41,31.5,1338727.0
2019-10-23 12:30:00,31.49,31.65,31.48,31.6,969660.0,31.49,31.65,31.48,31.6,969660.0
2019-10-23 13:00:00,31.59,31.61,31.43,31.49,825279.0,31.59,31.61,31.43,31.49,825279.0
2019-10-23 13:30:00,31.48,31.51,31.32,31.33,875726.0,31.48,31.51,31.32,31.33,875726.0
2019-10-23 14:00:00,31.33,31.33,31.21,31.23,1024860.0,31.33,31.33,31.21,31.23,1024860.0
2019-10-23 14:30:00,31.22,31.32,31.18,31.3,1222649.0,31.22,31.32,31.18,31.3,1222649.0
2019-10-23 15:00:00,31.3,31.39,31.29,31.37,1490037.0,31.3,31.39,31.29,31.37,1490037.0
2019-10-23 15:30:00,31.37,31.44,31.33,31.36,2137682.0,31.37,31.44,31.33,31.36,2137682.0
2019-10-24 09:30:00,31.58,31.8,31.34,31.76,5779243.0,31.58,31.8,31.34,31.76,5779243.0
2019-10-24 10:00:00,31.76,31.86,31.58,31.73,3019020.0,31.76,31.86,31.58,31.73,3019020.0
2019-10-24 10:30:00,31.73,31.8,31.63,31.69,1974239.0,31.73,31.8,31.63,31.69,1974239.0
2019-10-24 11:00:00,31.69,31.71,31.51,31.61,2162918.0,31.69,31.71,31.51,31.61,2162918.0
2019-10-24 11:30:00,31.6,31.81,31.59,31.8,1782954.0,31.6,31.81,31.59,31.8,1782954.0
2019-10-24 12:00:00,31.8,31.81,31.53,31.62,1682092.0,31.8,31.81,31.53,31.62,1682092.0
2019-10-24 12:30:00,31.62,31.72,31.6,31.67,1094689.0,31.62,31.72,31.6,31.67,1094689.0
2019-10-24 13:00:00,31.68,31.81,31.65,31.79,1233984.0,31.68,31.81,31.65,31.79,1233984.0
2019-10-24 13:30:00,31.8,31.85,31.71,31.79,1186645.0,31.8,31.85,31.71,31.79,1186645.0
2019-10-24 14:00:00,31.79,31.79,31.68,31.71,732814.0,31.79,31.79,31.68,31.71,732814.0
2019-10-24 14:30:00,31.71,31.76,31.66,31.7,707277.0,31.71,31.76,31.66,31.7,707277.0
2019-10-24 15:00:00,31.7,31.79,31.67,31.78,1015500.0,31.7,31.79,31.67,31.78,1015500.0
2019-10-24 15:30:00,31.78,31.79,31.7,31.73,2404210.0,31.78,31.79,31.7,31.73,2404210.0
2019-10-25 09:30:00,31.9,32.26,31.83,32.17,8640991.0,31.9,32.26,31.83,32.17,8640991.0
2019-10-25 10:00:00,32.16,32.44,32.07,32.38,4881774.0,32.16,32.44,32.07,32.38,4881774.0
2019-10-25 10:30:00,32.38,32.46,32.28,32.37,3415005.0,32.38,32.46,32.28,32.37,3415005.0
2019-10-25 11:00:00,32.37,32.85,32.31,32.82,5726977.0,32.37,32.85,32.31,32.82,5726977.0
2019-10-25 11:30:00,32.82,32.86,32.7,32.74,2802449.0,32.82,32.86,32.7,32.74,2802449.0
2019-10-25 12:00:00,32.75,32.83,32.64,32.82,2864273.0,32.75,32.83,32.64,32.82,2864273.0
2019-10-25 12:30:00,32.83,32.86,32.63,32.68,2160307.0,32.83,32.86,32.63,32.68,2160307.0
2019-10-25 13:00:00,32.68,32.8,32.64,32.79,1337144.0,32.68,32.8,32.64,32.79,1337144.0
2019-10-25 13:30:00,32.79,32.86,32.72,32.79,1737093.0,32.79,32.86,32.72,32.79,1737093.0
2019-10-25 14:00:00,32.8,32.83,32.64,32.76,1857073.0,32.8,32.83,32.64,32.76,1857073.0
2019-10-25 14:30:00,32.75,32.76,32.59,32.69,1626722.0,32.75,32.76,32.59,32.69,1626722.0
2019-10-25 15:00:00,32.68,32.72,32.58,32.69,1591990.0,32.68,32.72,32.58,32.69,1591990.0
2019-10-25 15:30:00,32.68,32.76,32.65,32.71,3401358.0,32.68,32.76,32.65,32.71,3401358.0
2019-10-28 09:30:00,33.16,33.44,33.15,33.37,9132131.0,33.16,33.44,33.15,33.37,9132131.0
2019-10-28 10:00:00,33.37,33.7,33.36,33.58,5419807.0,33.37,33.7,33.36,33.58,5419807.0
2019-10-28 10:30:00,33.58,33.59,33.41,33.42,3251285.0,33.58,33.59,33.41,33.42,3251285.0
2019-10-28 11:00:00,33.42,33.56,33.41,33.55,2614566.0,33.42,33.56,33.41,33.55,2614566.0
2019-10-28 11:30:00,33.55,33.87,33.54,33.87,4341151.0,33.55,33.87,33.54,33.87,4341151.0
2019-10-28 12:00:00,33.87,33.92,33.78,33.9,3254945.0,33.87,33.92,33.78,33.9,3254945.0
2019-10-28 12:30:00,33.9,33.91,33.72,33.74,2805235.0,33.9,33.91,33.72,33.74,2805235.0
2019-10-28 13:00:00,33.74,33.8,33.68,33.79,2224734.0,33.74,33.8,33.68,33.79,2224734.0
2019-10-28 13:30:00,33.79,33.82,33.71,33.8,1704619.0,33.79,33.82,33.71,33.8,1704619.0
2019-10-28 14:00:00,33.79,33.86,33.79,33.8,1389035.0,33.79,33.86,33.79,33.8,1389035.0
2019-10-28 14:30:00,33.8,33.86,33.75,33.77,1353583.0,33.8,33.86,33.75,33.77,1353583.0
2019-10-28 15:00:00,33.77,33.84,33.69,33.83,3172916.0,33.77,33.84,33.69,33.83,3172916.0
2019-10-28 15:30:00,33.82,33.83,33.68,33.7,4846447.0,33.82,33.83,33.68,33.7,4846447.0
2019-10-29 09:30:00,33.73,33.9,33.16,33.18,10288227.0,33.73,33.9,33.16,33.18,10288227.0
2019-10-29 10:00:00,33.17,33.19,32.7,33.12,10307043.0,33.17,33.19,32.7,33.12,10307043.0
2019-10-29 10:30:00,33.12,33.25,33.01,33.04,5408684.0,33.12,33.25,33.01,33.04,5408684.0
2019-10-29 11:00:00,33.03,33.18,32.97,33.08,2894452.0,33.03,33.18,32.97,33.08,2894452.0
2019-10-29 11:30:00,33.09,33.1,32.86,32.89,3548935.0,33.09,33.1,32.86,32.89,3548935.0
2019-10-29 12:00:00,32.89,33.29,32.82,33.28,3245266.0,32.89,33.29,32.82,33.28,3245266.0
2019-10-29 12:30:00,33.28,33.37,33.2,33.36,3029539.0,33.28,33.37,33.2,33.36,3029539.0
2019-10-29 13:00:00,33.36,33.44,33.17,33.26,2584429.0,33.36,33.44,33.17,33.26,2584429.0
2019-10-29 13:30:00,33.26,33.35,33.22,33.3,1801509.0,33.26,33.35,33.22,33.3,1801509.0
2019-10-29 14:00:00,33.3,33.39,33.26,33.3,1878532.0,33.3,33.39,33.26,33.3,1878532.0
2019-10-29 14:30:00,33.3,33.42,33.29,33.29,2370336.0,33.3,33.42,33.29,33.29,2370336.0
2019-10-29 15:00:00,33.29,33.34,33.12,33.14,3141553.0,33.29,33.34,33.12,33.14,3141553.0
2019-10-29 15:30:00,33.14,33.19,32.95,33.06,8157405.0,33.14,33.19,32.95,33.06,8157405.0
2019-10-30 09:30:00,32.93,33.34,32.41,32.49,20089862.0,32.93,33.34,32.41,32.49,20089862.0
2019-10-30 10:00:00,32.49,32.64,32.03,32.48,11202817.0,32.49,32.64,32.03,32.48,11202817.0
2019-10-30 10:30:00,32.48,32.63,32.28,32.49,4602409.0,32.48,32.63,32.28,32.49,4602409.0
2019-10-30 11:00:00,32.49,32.55,32.2,32.3,3667473.0,32.49,32.55,32.2,32.3,3667473.0
2019-10-30 11:30:00,32.3,32.94,32.27,32.84,5664725.0,32.3,32.94,32.27,32.84,5664725.0
2019-10-30 12:00:00,32.85,32.89,32.6,32.72,2926840.0,32.85,32.89,32.6,32.72,2926840.0
2019-10-30 12:30:00,32.73,32.77,32.47,32.52,3166825.0,32.73,32.77,32.47,32.52,3166825.0
2019-10-30 13:00:00,32.52,32.69,32.46,32.67,2285715.0,32.52,32.69,32.46,32.67,2285715.0
2019-10-30 13:30:00,32.68,32.7,32.41,32.43,1800249.0,32.68,32.7,32.41,32.43,1800249.0
2019-10-30 14:00:00,32.45,32.65,32.34,32.58,2778096.0,32.45,32.65,32.34,32.58,2778096.0
2019-10-30 14:30:00,32.59,32.76,32.54,32.71,2849677.0,32.59,32.76,32.54,32.71,2849677.0
2019-10-30 15:00:00,32.71,33.11,32.7,33.08,4469254.0,32.71,33.11,32.7,33.08,4469254.0
2019-10-30 15:30:00,33.07,33.22,32.96,33.14,6418421.0,33.07,33.22,32.96,33.14,6418421.0
2019-10-31 09:30:00,32.95,33.26,32.85,32.93,7960350.0,32.95,33.26,32.85,32.93,7960350.0
2019-10-31 10:00:00,32.94,33.15,32.82,32.88,4325644.0,32.94,33.15,32.82,32.88,4325644.0
2019-10-31 10:30:00,32.89,33.56,32.82,33.55,4802430.0,32.89,33.56,32.82,33.55,4802430.0
2019-10-31 11:00:00,33.56,33.98,33.45,33.78,8131244.0,33.56,33.98,33.45,33.78,8131244.0
2019-10-31 11:30:00,33.78,34.3,33.73,34.29,8526797.0,33.78,34.3,33.73,34.29,8526797.0
2019-10-31 12:00:00,34.3,34.34,34.04,34.23,5495487.0,34.3,34.34,34.04,34.23,5495487.0
2019-10-31 12:30:00,34.23,34.3,33.92,34.03,4433039.0,34.23,34.3,33.92,34.03,4433039.0
2019-10-31 13:00:00,34.04,34.21,33.97,34.12,3086380.0,34.04,34.21,33.97,34.12,3086380.0
2019-10-31 13:30:00,34.11,34.17,33.99,34.01,1897119.0,34.11,34.17,33.99,34.01,1897119.0
2019-10-31 14:00:00,34.01,34.23,33.98,34.11,3215750.0,34.01,34.23,33.98,34.11,3215750.0
2019-10-31 14:30:00,34.12,34.12,33.93,34.01,2864094.0,34.12,34.12,33.93,34.01,2864094.0
2019-10-31 15:00:00,34.01,34.02,33.87,33.9,2298687.0,34.01,34.02,33.87,33.9,2298687.0
2019-10-31 15:30:00,33.91,33.99,33.7,33.96,5729253.0,33.91,33.99,33.7,33.96,5729253.0
2019-11-01 09:30:00,34.37,34.44,34.1,34.39,11326798.0,34.37,34.44,34.1,34.39,11326798.0
2019-11-01 10:00:00,34.39,34.72,34.33,34.62,7763421.0,34.39,34.72,34.33,34.62,7763421.0
2019-11-01 10:30:00,34.62,34.86,34.51,34.84,5502022.0,34.62,34.86,34.51,34.84,5502022.0
2019-11-01 11:00:00,34.84,34.99,34.78,34.89,5672568.0,34.84,34.99,34.78,34.89,5672568.0
2019-11-01 11:30:00,34.88,35.0,34.81,34.99,4064228.0,34.88,35.0,34.81,34.99,4064228.0
2019-11-01 12:00:00,34.99,35.0,34.85,34.86,4103163.0,34.99,35.0,34.85,34.86,4103163.0
2019-11-01 12:30:00,34.87,34.87,34.7,34.73,3224925.0,34.87,34.87,34.7,34.73,3224925.0
2019-11-01 13:00:00,34.73,34.89,34.71,34.83,2209491.0,34.73,34.89,34.71,34.83,2209491.0
2019-11-01 13:30:00,34.84,34.91,34.81,34.84,2261300.0,34.84,34.91,34.81,34.84,2261300.0
2019-11-01 14:00:00,34.85,34.92,34.82,34.92,2368795.0,34.85,34.92,34.82,34.92,2368795.0
2019-11-01 14:30:00,34.92,34.99,34.85,34.98,2782216.0,34.92,34.99,34.85,34.98,2782216.0
2019-11-01 15:00:00,34.97,34.98,34.8,34.87,2360978.0,34.97,34.98,34.8,34.87,2360978.0
2019-11-01 15:30:00,34.87,34.9,34.78,34.89,4914775.0,34.87,34.9,34.78,34.89,4914775.0
2019-11-04 09:30:00,35.19,35.34,34.85,34.95,12208508.0,35.19,35.34,34.85,34.95,12208508.0
2019-11-04 10:00:00,34.95,35.11,34.76,35.09,5380094.0,34.95,35.11,34.76,35.09,5380094.0
2019-11-04 10:30:00,35.09,35.48,35.04,35.35,8154829.0,35.09,35.48,35.04,35.35,8154829.0
2019-11-04 11:00:00,35.35,35.82,35.33,35.78,8060802.0,35.35,35.82,35.33,35.78,8060802.0
2019-11-04 11:30:00,35.78,35.79,35.64,35.77,4134701.0,35.78,35.79,35.64,35.77,4134701.0
2019-11-04 12:00:00,35.77,35.78,35.53,35.65,3565690.0,35.77,35.78,35.53,35.65,3565690.0
2019-11-04 12:30:00,35.65,35.81,35.55,35.79,4560800.0,35.65,35.81,35.55,35.79,4560800.0
2019-11-04 13:00:00,35.79,35.99,35.74,35.95,4086106.0,35.79,35.99,35.74,35.95,4086106.0
2019-11-04 13:30:00,35.95,35.98,35.87,35.95,2768580.0,35.95,35.98,35.87,35.95,2768580.0
2019-11-04 14:00:00,35.95,36.15,35.9,36.11,4774311.0,35.95,36.15,35.9,36.11,4774311.0
2019-11-04 14:30:00,36.1,36.37,36.1,36.34,5296563.0,36.1,36.37,36.1,36.34,5296563.0
2019-11-04 15:00:00,36.34,36.44,36.24,36.35,4695836.0,36.34,36.44,36.24,36.35,4695836.0
2019-11-04 15:30:00,36.36,36.45,36.21,36.28,8141833.0,36.36,36.45,36.21,36.28,8141833.0
2019-11-05 09:30:00,36.55,36.97,36.34,36.97,13307538.0,36.55,36.97,36.34,36.97,13307538.0
2019-11-05 10:00:00,36.97,37.07,36.14,36.34,14190857.0,36.97,37.07,36.14,36.34,14190857.0
2019-11-05 10:30:00,36.33,36.68,36.21,36.64,6796753.0,36.33,36.68,36.21,36.64,6796753.0
2019-11-05 11:00:00,36.64,36.89,36.63,36.75,5265482.0,36.64,36.89,36.63,36.75,5265482.0
2019-11-05 11:30:00,36.75,37.0,36.66,36.97,3545430.0,36.75,37.0,36.66,36.97,3545430.0
2019-11-05 12:00:00,36.98,36.99,36.83,36.86,2733688.0,36.98,36.99,36.83,36.86,2733688.0
2019-11-05 12:30:00,36.86,36.93,36.76,36.83,2191430.0,36.86,36.93,36.76,36.83,2191430.0
2019-11-05 13:00:00,36.82,37.05,36.74,37.03,3043290.0,36.82,37.05,36.74,37.03,3043290.0
2019-11-05 13:30:00,37.04,37.18,37.02,37.09,5617358.0,37.04,37.18,37.02,37.09,5617358.0
2019-11-05 14:00:00,37.09,37.1,36.86,36.98,3713206.0,37.09,37.1,36.86,36.98,3713206.0
2019-11-05 14:30:00,36.99,37.04,36.82,36.86,2356605.0,36.99,37.04,36.82,36.86,2356605.0
2019-11-05 15:00:00,36.86,36.89,36.74,36.75,3245540.0,36.86,36.89,36.74,36.75,3245540.0
2019-11-05 15:30:00,36.75,36.76,35.98,36.14,11174486.0,36.75,36.76,35.98,36.14,11174486.0
2019-11-06 09:30:00,36.06,36.48,35.83,36.11,9138611.0,36.06,36.48,35.83,36.11,9138611.0
2019-11-06 10:00:00,36.12,36.25,35.61,35.63,7406179.0,36.12,36.25,35.61,35.63,7406179.0
2019-11-06 10:30:00,35.63,35.82,35.52,35.64,4751158.0,35.63,35.82,35.52,35.64,4751158.0
2019-11-06 11:00:00,35.64,35.81,35.61,35.77,3550936.0,35.64,35.81,35.61,35.77,3550936.0
2019-11-06 11:30:00,35.77,36.0,35.61,35.83,4671094.0,35.77,36.0,35.61,35.83,4671094.0
2019-11-06 12:00:00,35.82,35.97,35.81,35.89,2641856.0,35.82,35.97,35.81,35.89,2641856.0
2019-11-06 12:30:00,35.89,36.19,35.88,36.18,3294923.0,35.89,36.19,35.88,36.18,3294923.0
2019-11-06 13:00:00,36.17,36.2,35.99,36.0,2291407.0,36.17,36.2,35.99,36.0,2291407.0
2019-11-06 13:30:00,36.01,36.1,35.93,35.95,1630092.0,36.01,36.1,35.93,35.95,1630092.0
2019-11-06 14:00:00,35.96,35.99,35.86,35.91,2145767.0,35.96,35.99,35.86,35.91,2145767.0
2019-11-06 14:30:00,35.92,35.95,35.85,35.89,1092782.0,35.92,35.95,35.85,35.89,1092782.0
2019-11-06 15:00:00,35.89,35.95,35.8,35.94,1497260.0,35.89,35.95,35.8,35.94,1497260.0
2019-11-06 15:30:00,35.95,35.97,35.84,35.93,2827539.0,35.95,35.97,35.84,35.93,2827539.0
2019-11-07 09:30:00,36.51,36.73,36.2,36.56,10115705.0,36.51,36.73,36.2,36.56,10115705.0
2019-11-07 10:00:00,36.57,36.58,36.38,36.45,4572877.0,36.57,36.58,36.38,36.45,4572877.0
2019-11-07 10:30:00,36.45,36.79,36.45,36.79,5415516.0,36.45,36.79,36.45,36.79,5415516.0
2019-11-07 11:00:00,36.79,36.99,36.72,36.77,5130650.0,36.79,36.99,36.72,36.77,5130650.0
2019-11-07 11:30:00,36.78,36.84,36.5,36.59,3246070.0,36.78,36.84,36.5,36.59,3246070.0
2019-11-07 12:00:00,36.59,36.85,36.56,36.78,3120727.0,36.59,36.85,36.56,36.78,3120727.0
2019-11-07 12:30:00,36.77,36.89,36.71,36.87,1467834.0,36.77,36.89,36.71,36.87,1467834.0
2019-11-07 13:00:00,36.86,36.87,36.68,36.71,1483989.0,36.86,36.87,36.68,36.71,1483989.0
2019-11-07 13:30:00,36.71,36.73,36.47,36.54,3257138.0,36.71,36.73,36.47,36.54,3257138.0
2019-11-07 14:00:00,36.55,36.61,36.43,36.47,1963413.0,36.55,36.61,36.43,36.47,1963413.0
2019-11-07 14:30:00,36.47,36.61,36.25,36.36,3434011.0,36.47,36.61,36.25,36.36,3434011.0
2019-11-07 15:00:00,36.36,36.44,36.03,36.17,3224273.0,36.36,36.44,36.03,36.17,3224273.0
2019-11-07 15:30:00,36.18,36.29,36.11,36.28,3476122.0,36.18,36.29,36.11,36.28,3476122.0
2019-11-08 09:30:00,36.06,36.39,36.0,36.16,7414945.0,36.06,36.39,36.0,36.16,7414945.0
2019-11-08 10:00:00,36.17,36.56,36.05,36.46,5479658.0,36.17,36.56,36.05,36.46,5479658.0
2019-11-08 10:30:00,36.46,36.55,36.33,36.46,3695729.0,36.46,36.55,36.33,36.46,3695729.0
2019-11-08 11:00:00,36.46,36.58,36.29,36.3,3592642.0,36.46,36.58,36.29,36.3,3592642.0
2019-11-08 11:30:00,36.3,36.45,36.3,36.43,1843847.0,36.3,36.45,36.3,36.43,1843847.0
2019-11-08 12:00:00,36.43,36.51,36.39,36.49,1601097.0,36.43,36.51,36.39,36.49,1601097.0
2019-11-08 12:30:00,36.49,36.52,36.36,36.38,1568317.0,36.49,36.52,36.36,36.38,1568317.0
2019-11-08 13:00:00,36.38,36.38,36.27,36.34,1446749.0,36.38,36.38,36.27,36.34,1446749.0
2019-11-08 13:30:00,36.35,36.36,36.15,36.15,1603476.0,36.35,36.36,36.15,36.15,1603476.0
2019-11-08 14:00:00,36.15,36.17,36.08,36.12,1712712.0,36.15,36.17,36.08,36.12,1712712.0
2019-11-08 14:30:00,36.12,36.25,36.11,36.22,1728770.0,36.12,36.25,36.11,36.22,1728770.0
2019-11-08 15:00:00,36.21,36.26,36.17,36.19,1140095.0,36.21,36.26,36.17,36.19,1140095.0
2019-11-08 15:30:00,36.2,36.3,36.13,36.29,3490312.0,36.2,36.3,36.13,36.29,3490312.0
2019-11-11 09:30:00,35.96,36.09,35.58,35.82,8062883.0,35.96,36.09,35.58,35.82,8062883.0
2019-11-11 10:00:00,35.83,35.99,35.69,35.92,4940309.0,35.83,35.99,35.69,35.92,4940309.0
2019-11-11 10:30:00,35.93,36.03,35.83,35.98,3506913.0,35.93,36.03,35.83,35.98,3506913.0
2019-11-11 11:00:00,35.98,36.28,35.98,36.27,4244957.0,35.98,36.28,35.98,36.27,4244957.0
2019-11-11 11:30:00,36.26,36.4,36.2,36.4,3085692.0,36.26,36.4,36.2,36.4,3085692.0
2019-11-11 12:00:00,36.4,36.47,36.36,36.47,1754073.0,36.4,36.47,36.36,36.47,1754073.0
2019-11-11 12:30:00,36.47,36.55,36.43,36.53,2068157.0,36.47,36.55,36.43,36.53,2068157.0
2019-11-11 13:00:00,36.54,36.67,36.51,36.56,2058592.0,36.54,36.67,36.51,36.56,2058592.0
2019-11-11 13:30:00,36.57,36.57,36.38,36.39,1684796.0,36.57,36.57,36.38,36.39,1684796.0
2019-11-11 14:00:00,36.38,36.45,36.36,36.42,1968734.0,36.38,36.45,36.36,36.42,1968734.0
2019-11-11 14:30:00,36.41,36.48,36.33,36.42,1802063.0,36.41,36.48,36.33,36.42,1802063.0
2019-11-11 15:00:00,36.41,36.46,36.32,36.35,1346621.0,36.41,36.46,36.32,36.35,1346621.0
2019-11-11 15:30:00,36.35,36.36,36.21,36.31,3302608.0,36.35,36.36,36.21,36.31,3302608.0
2019-11-12 09:30:00,36.43,36.7,36.4,36.58,6859014.0,36.43,36.7,36.4,36.58,6859014.0
2019-11-12 10:00:00,36.59,36.78,36.47,36.76,5297534.0,36.59,36.78,36.47,36.76,5297534.0
2019-11-12 10:30:00,36.77,36.97,36.71,36.94,4535305.0,36.77,36.97,36.71,36.94,4535305.0
2019-11-12 11:00:00,36.94,37.13,36.93,37.02,4708309.0,36.94,37.13,36.93,37.02,4708309.0
2019-11-12 11:30:00,37.01,37.12,36.88,36.93,4185129.0,37.01,37.12,36.88,36.93,4185129.0
2019-11-12 12:00:00,36.94,37.07,36.85,36.96,3760546.0,36.94,37.07,36.85,36.96,3760546.0
2019-11-12 12:30:00,36.96,37.03,36.87,37.0,1957040.0,36.96,37.03,36.87,37.0,1957040.0
2019-11-12 13:00:00,37.0,37.07,36.98,37.0,1498890.0,37.0,37.07,36.98,37.0,1498890.0
2019-11-12 13:30:00,37.0,37.09,36.96,37.05,1733951.0,37.0,37.09,36.96,37.05,1733951.0
2019-11-12 14:00:00,37.05,37.05,36.87,36.98,2777118.0,37.05,37.05,36.87,36.98,2777118.0
2019-11-12 14:30:00,36.97,37.03,36.66,36.75,2846990.0,36.97,37.03,36.66,36.75,2846990.0
2019-11-12 15:00:00,36.74,36.77,36.67,36.7,1497625.0,36.74,36.77,36.67,36.7,1497625.0
2019-11-12 15:30:00,36.7,36.76,36.61,36.7,3298965.0,36.7,36.76,36.61,36.7,3298965.0
2019-11-13 09:30:00,36.65,37.25,36.57,37.04,9319102.0,36.65,37.25,36.57,37.04,9319102.0
2019-11-13 10:00:00,37.04,37.47,36.92,37.46,7331116.0,37.04,37.47,36.92,37.46,7331116.0
2019-11-13 10:30:00,37.45,37.75,37.34,37.68,10662600.0,37.45,37.75,37.34,37.68,10662600.0
2019-11-13 11:00:00,37.68,37.96,37.65,37.78,6951019.0,37.68,37.96,37.65,37.78,6951019.0
2019-11-13 11:30:00,37.78,37.89,37.62,37.79,5230610.0,37.78,37.89,37.62,37.79,5230610.0
2019-11-13 12:00:00,37.79,37.86,37.53,37.53,3219190.0,37.79,37.86,37.53,37.53,3219190.0
2019-11-13 12:30:00,37.53,37.77,37.49,37.74,2614344.0,37.53,37.77,37.49,37.74,2614344.0
2019-11-13 13:00:00,37.74,37.81,37.64,37.71,1998635.0,37.74,37.81,37.64,37.71,1998635.0
2019-11-13 13:30:00,37.72,37.83,37.28,37.46,3653097.0,37.72,37.83,37.28,37.46,3653097.0
2019-11-13 14:00:00,37.45,37.47,37.25,37.46,3529621.0,37.45,37.47,37.25,37.46,3529621.0
2019-11-13 14:30:00,37.45,37.59,37.43,37.57,2535871.0,37.45,37.59,37.43,37.57,2535871.0
2019-11-13 15:00:00,37.57,37.68,37.54,37.55,2712624.0,37.57,37.68,37.54,37.55,2712624.0
2019-11-13 15:30:00,37.55,37.59,37.4,37.51,4345327.0,37.55,37.59,37.4,37.51,4345327.0
2019-11-14 09:30:00,37.5,37.89,37.36,37.8,8985976.0,37.5,37.89,37.36,37.8,8985976.0
2019-11-14 10:00:00,37.8,38.11,37.68,37.94,9345292.0,37.8,38.11,37.68,37.94,9345292.0
2019-11-14 10:30:00,37.94,37.99,37.77,37.88,6117257.0,37.94,37.99,37.77,37.88,6117257.0
2019-11-14 11:00:00,37.88,38.08,37.87,37.98,4236252.0,37.88,38.08,37.87,37.98,4236252.0
2019-11-14 11:30:00,37.98,38.05,37.79,37.9,3502361.0,37.98,38.05,37.79,37.9,3502361.0
2019-11-14 12:00:00,37.9,38.15,37.89,38.15,4360463.0,37.9,38.15,37.89,38.15,4360463.0
2019-11-14 12:30:00,38.15,38.34,38.1,38.33,4514541.0,38.15,38.34,38.1,38.33,4514541.0
2019-11-14 13:00:00,38.33,38.5,38.31,38.4,4590019.0,38.33,38.5,38.31,38.4,4590019.0
2019-11-14 13:30:00,38.41,38.43,38.22,38.35,3436206.0,38.41,38.43,38.22,38.35,3436206.0
2019-11-14 14:00:00,38.35,38.42,38.27,38.4,1798921.0,38.35,38.42,38.27,38.4,1798921.0
2019-11-14 14:30:00,38.39,38.49,38.35,38.48,1821136.0,38.39,38.49,38.35,38.48,1821136.0
2019-11-14 15:00:00,38.49,38.49,38.34,38.34,2504208.0,38.49,38.49,38.34,38.34,2504208.0
2019-11-14 15:30:00,38.34,38.45,38.23,38.35,5192472.0,38.34,38.45,38.23,38.35,5192472.0
2019-11-15 09:30:00,38.94,39.37,38.86,39.03,16283412.0,38.94,39.37,38.86,39.03,16283412.0
2019-11-15 10:00:00,39.04,39.18,38.76,39.12,8400496.0,39.04,39.18,38.76,39.12,8400496.0
2019-11-15 10:30:00,39.12,39.21,38.96,39.05,5356723.0,39.12,39.21,38.96,39.05,5356723.0
2019-11-15 11:00:00,39.05,39.11,38.53,38.74,5882505.0,39.05,39.11,38.53,38.74,5882505.0
2019-11-15 11:30:00,38.74,38.94,38.65,38.75,3265124.0,38.74,38.94,38.65,38.75,3265124.0
2019-11-15 12:00:00,38.75,38.77,38.53,38.58,2077609.0,38.75,38.77,38.53,38.58,2077609.0
2019-11-15 12:30:00,38.59,38.76,38.54,38.73,2212407.0,38.59,38.76,38.54,38.73,2212407.0
2019-11-15 13:00:00,38.74,38.75,38.6,38.64,1371586.0,38.74,38.75,38.6,38.64,1371586.0
2019-11-15 13:30:00,38.64,38.65,38.42,38.6,2620041.0,38.64,38.65,38.42,38.6,2620041.0
2019-11-15 14:00:00,38.59,38.63,38.52,38.57,1218487.0,38.59,38.63,38.52,38.57,1218487.0
2019-11-15 14:30:00,38.57,38.62,38.39,38.57,2231098.0,38.57,38.62,38.39,38.57,2231098.0
2019-11-15 15:00:00,38.58,38.58,38.34,38.42,2368917.0,38.58,38.58,38.34,38.42,2368917.0
2019-11-15 15:30:00,38.43,38.63,38.39,38.55,4268431.0,38.43,38.63,38.39,38.55,4268431.0
2019-11-18 09:30:00,38.66,39.33,38.6,39.32,10995881.0,38.66,39.33,38.6,39.32,10995881.0
2019-11-18 10:00:00,39.33,39.99,39.32,39.83,11532511.0,39.33,39.99,39.32,39.83,11532511.0
2019-11-18 10:30:00,39.82,39.9,39.54,39.59,8287425.0,39.82,39.9,39.54,39.59,8287425.0
2019-11-18 11:00:00,39.59,39.77,39.57,39.65,4367399.0,39.59,39.77,39.57,39.65,4367399.0
2019-11-18 11:30:00,39.65,39.77,39.55,39.61,2865202.0,39.65,39.77,39.55,39.61,2865202.0
2019-11-18 12:00:00,39.61,39.72,39.61,39.64,1613124.0,39.61,39.72,39.61,39.64,1613124.0
2019-11-18 12:30:00,39.64,39.88,39.63,39.77,2818519.0,39.64,39.88,39.63,39.77,2818519.0
2019-11-18 13:00:00,39.77,39.77,39.62,39.65,1979321.0,39.77,39.77,39.62,39.65,1979321.0
2019-11-18 13:30:00,39.65,39.65,39.42,39.46,2939699.0,39.65,39.65,39.42,39.46,2939699.0
2019-11-18 14:00:00,39.45,39.58,39.45,39.54,1724541.0,39.45,39.58,39.45,39.54,1724541.0
2019-11-18 14:30:00,39.54,39.7,39.52,39.65,1894696.0,39.54,39.7,39.52,39.65,1894696.0
2019-11-18 15:00:00,39.65,39.79,39.64,39.75,2421843.0,39.65,39.79,39.64,39.75,2421843.0
2019-11-18 15:30:00,39.76,39.92,39.7,39.9,7078973.0,39.76,39.92,39.7,39.9,7078973.0
2019-11-19 09:30:00,40.13,40.47,39.98,40.19,16278048.0,40.13,40.47,39.98,40.19,16278048.0
2019-11-19 10:00:00,40.19,40.35,39.68,40.17,10322603.0,40.19,40.35,39.68,40.17,10322603.0
2019-11-19 10:30:00,40.17,40.34,39.88,39.95,6477565.0,40.17,40.34,39.88,39.95,6477565.0
2019-11-19 11:00:00,39.95,40.29,39.93,40.28,3914859.0,39.95,40.29,39.93,40.28,3914859.0
2019-11-19 11:30:00,40.28,40.78,40.24,40.56,8447607.0,40.28,40.78,40.24,40.56,8447607.0
2019-11-19 12:00:00,40.56,40.8,40.51,40.78,3760521.0,40.56,40.8,40.51,40.78,3760521.0
2019-11-19 12:30:00,40.78,41.11,40.72,41.11,5673635.0,40.78,41.11,40.72,41.11,5673635.0
2019-11-19 13:00:00,41.1,41.2,40.93,41.11,4252816.0,41.1,41.2,40.93,41.11,4252816.0
2019-11-19 13:30:00,41.11,41.26,41.06,41.16,3162087.0,41.11,41.26,41.06,41.16,3162087.0
2019-11-19 14:00:00,41.17,41.59,41.15,41.55,5596781.0,41.17,41.59,41.15,41.55,5596781.0
2019-11-19 14:30:00,41.55,41.57,41.32,41.43,4168001.0,41.55,41.57,41.32,41.43,4168001.0
2019-11-19 15:00:00,41.43,41.79,41.39,41.52,6065704.0,41.43,41.79,41.39,41.52,6065704.0
2019-11-19 15:30:00,41.53,41.69,41.22,41.28,9933153.0,41.53,41.69,41.22,41.28,9933153.0
2019-11-20 09:30:00,40.99,41.32,40.6,40.87,12919009.0,40.99,41.32,40.6,40.87,12919009.0
2019-11-20 10:00:00,40.87,41.13,40.62,40.78,7976876.0,40.87,41.13,40.62,40.78,7976876.0
2019-11-20 10:30:00,40.77,41.43,40.77,41.35,6676660.0,40.77,41.43,40.77,41.35,6676660.0
2019-11-20 11:00:00,41.36,41.36,41.01,41.29,4079023.0,41.36,41.36,41.01,41.29,4079023.0
2019-11-20 11:30:00,41.29,41.3,41.04,41.09,2831040.0,41.29,41.3,41.04,41.09,2831040.0
2019-11-20 12:00:00,41.09,41.39,41.04,41.36,2847109.0,41.09,41.39,41.04,41.36,2847109.0
2019-11-20 12:30:00,41.36,41.75,41.0,41.16,7176691.0,41.36,41.75,41.0,41.16,7176691.0
2019-11-20 13:00:00,41.16,41.17,40.07,40.64,10524904.0,41.16,41.17,40.07,40.64,10524904.0
2019-11-20 13:30:00,40.63,40.99,40.55,40.92,4986740.0,40.63,40.99,40.55,40.92,4986740.0
2019-11-20 14:00:00,40.92,40.97,40.69,40.88,2432164.0,40.92,40.97,40.69,40.88,2432164.0
2019-11-20 14:30:00,40.87,41.03,40.73,40.81,2869104.0,40.87,41.03,40.73,40.81,2869104.0
2019-11-20 15:00:00,40.8,41.0,40.78,40.83,2254698.0,40.8,41.0,40.78,40.83,2254698.0
2019-11-20 15:30:00,40.82,40.99,40.74,40.97,4986887.0,40.82,40.99,40.74,40.97,4986887.0
2019-11-21 09:30:00,40.42,40.71,39.61,40.36,13002209.0,40.42,40.71,39.61,40.36,13002209.0
2019-11-21 10:00:00,40.38,40.41,39.83,39.94,8662748.0,40.38,40.41,39.83,39.94,8662748.0
2019-11-21 10:30:00,39.94,40.1,39.74,39.87,6309077.0,39.94,40.1,39.74,39.87,6309077.0
2019-11-21 11:00:00,39.86,40.04,39.63,39.72,5014318.0,39.86,40.04,39.63,39.72,5014318.0
2019-11-21 11:30:00,39.72,39.73,38.82,38.83,10420747.0,39.72,39.73,38.82,38.83,10420747.0
2019-11-21 12:00:00,38.83,38.99,38.64,38.88,8051888.0,38.83,38.99,38.64,38.88,8051888.0
2019-11-21 12:30:00,38.87,39.28,38.85,39.21,6265586.0,38.87,39.28,38.85,39.21,6265586.0
2019-11-21 13:00:00,39.22,39.36,39.12,39.27,2932685.0,39.22,39.36,39.12,39.27,2932685.0
2019-11-21 13:30:00,39.28,39.53,39.1,39.44,3326745.0,39.28,39.53,39.1,39.44,3326745.0
2019-11-21 14:00:00,39.45,39.59,39.3,39.46,3203020.0,39.45,39.59,39.3,39.46,3203020.0
2019-11-21 14:30:00,39.46,39.66,39.45,39.59,3247809.0,39.46,39.66,39.45,39.59,3247809.0
2019-11-21 15:00:00,39.59,39.62,39.35,39.43,3142818.0,39.59,39.62,39.35,39.43,3142818.0
2019-11-21 15:30:00,39.43,39.67,39.42,39.5,5958750.0,39.43,39.67,39.42,39.5,5958750.0
2019-11-22 09:30:00,39.36,39.89,39.18,39.62,8713472.0,39.36,39.89,39.18,39.62,8713472.0
2019-11-22 10:00:00,39.63,39.74,38.69,38.71,9044369.0,39.63,39.74,38.69,38.71,9044369.0
2019-11-22 10:30:00,38.71,38.92,38.19,38.86,9073524.0,38.71,38.92,38.19,38.86,9073524.0
2019-11-22 11:00:00,38.86,38.98,38.58,38.92,3676446.0,38.86,38.98,38.58,38.92,3676446.0
2019-11-22 11:30:00,38.91,39.32,38.84,39.1,4989346.0,38.91,39.32,38.84,39.1,4989346.0
2019-11-22 12:00:00,39.11,39.3,39.07,39.18,2474858.0,39.11,39.3,39.07,39.18,2474858.0
2019-11-22 12:30:00,39.18,39.41,39.13,39.36,2238338.0,39.18,39.41,39.13,39.36,2238338.0
2019-11-22 13:00:00,39.36,39.38,39.13,39.16,1619279.0,39.36,39.38,39.13,39.16,1619279.0
2019-11-22 13:30:00,39.17,39.28,39.11,39.25,1568600.0,39.17,39.28,39.11,39.25,1568600.0
2019-11-22 14:00:00,39.25,39.27,39.03,39.08,1840782.0,39.25,39.27,39.03,39.08,1840782.0
2019-11-22 14:30:00,39.09,39.23,38.98,39.16,2496216.0,39.09,39.23,38.98,39.16,2496216.0
2019-11-22 15:00:00,39.17,39.29,39.15,39.27,2220794.0,39.17,39.29,39.15,39.27,2220794.0
2019-11-22 15:30:00,39.27,39.27,39.09,39.14,3758749.0,39.27,39.27,39.09,39.14,3758749.0
2019-11-25 09:30:00,39.5,39.88,39.49,39.69,9424464.0,39.5,39.88,39.49,39.69,9424464.0
2019-11-25 10:00:00,39.7,40.08,39.7,39.9,8194619.0,39.7,40.08,39.7,39.9,8194619.0
2019-11-25 10:30:00,39.89,40.0,39.78,39.88,3891196.0,39.89,40.0,39.78,39.88,3891196.0
2019-11-25 11:00:00,39.89,40.17,39.79,40.17,3480987.0,39.89,40.17,39.79,40.17,3480987.0
2019-11-25 11:30:00,40.17,40.17,40.02,40.06,2357552.0,40.17,40.17,40.02,40.06,2357552.0
2019-11-25 12:00:00,40.05,40.06,39.95,39.96,1704813.0,40.05,40.06,39.95,39.96,1704813.0
2019-11-25 12:30:00,39.95,39.95,39.8,39.86,2297525.0,39.95,39.95,39.8,39.86,2297525.0
2019-11-25 13:00:00,39.86,39.91,39.74,39.83,2088590.0,39.86,39.91,39.74,39.83,2088590.0
2019-11-25 13:30:00,39.83,39.88,39.69,39.77,1851515.0,39.83,39.88,39.69,39.77,1851515.0
2019-11-25 14:00:00,39.77,39.78,39.68,39.76,1332738.0,39.77,39.78,39.68,39.76,1332738.0
2019-11-25 14:30:00,39.75,39.84,39.68,39.72,1362940.0,39.75,39.84,39.68,39.72,1362940.0
2019-11-25 15:00:00,39.72,39.8,39.65,39.78,1697173.0,39.72,39.8,39.65,39.78,1697173.0
2019-11-25 15:30:00,39.78,39.82,39.74,39.8,2778197.0,39.78,39.82,39.74,39.8,2778197.0
2019-11-26 09:30:00,39.27,39.48,38.92,39.19,9917412.0,39.27,39.48,38.92,39.19,9917412.0
2019-11-26 10:00:00,39.19,39.26,39.0,39.22,4607881.0,39.19,39.26,39.0,39.22,4607881.0
2019-11-26 10:30:00,39.21,39.23,38.98,39.08,3060040.0,39.21,39.23,38.98,39.08,3060040.0
2019-11-26 11:00:00,39.09,39.12,38.81,38.87,3752345.0,39.09,39.12,38.81,38.87,3752345.0
2019-11-26 11:30:00,38.86,39.1,38.85,39.08,2094449.0,38.86,39.1,38.85,39.08,2094449.0
2019-11-26 12:00:00,39.08,39.1,39.0,39.04,1430429.0,39.08,39.1,39.0,39.04,1430429.0
2019-11-26 12:30:00,39.04,39.06,38.9,38.94,1211254.0,39.04,39.06,38.9,38.94,1211254.0
2019-11-26 13:00:00,38.94,39.1,38.92,39.0,1739896.0,38.94,39.1,38.92,39.0,1739896.0
2019-11-26 13:30:00,39.01,39.1,38.99,39.07,1200127.0,39.01,39.1,38.99,39.07,1200127.0
2019-11-26 14:00:00,39.07,39.13,38.92,38.94,1337029.0,39.07,39.13,38.92,38.94,1337029.0
2019-11-26 14:30:00,38.94,38.97,38.86,38.92,1438235.0,38.94,38.97,38.86,38.92,1438235.0
2019-11-26 15:00:00,38.91,38.94,38.86,38.9,1291664.0,38.91,38.94,38.86,38.9,1291664.0
2019-11-26 15:30:00,38.9,39.06,38.89,38.97,4283398.0,38.9,39.06,38.89,38.97,4283398.0
2019-11-27 09:30:00,39.46,39.76,39.38,39.48,8913358.0,39.46,39.76,39.38,39.48,8913358.0
2019-11-27 10:00:00,39.47,39.59,39.31,39.54,3946265.0,39.47,39.59,39.31,39.54,3946265.0
2019-11-27 10:30:00,39.53,39.57,39.27,39.37,2765304.0,39.53,39.57,39.27,39.37,2765304.0
2019-11-27 11:00:00,39.37,39.41,39.21,39.23,1800765.0,39.37,39.41,39.21,39.23,1800765.0
2019-11-27 11:30:00,39.23,39.24,39.07,39.22,2374678.0,39.23,39.24,39.07,39.22,2374678.0
2019-11-27 12:00:00,39.23,39.36,39.22,39.34,1367769.0,39.23,39.36,39.22,39.34,1367769.0
2019-11-27 12:30:00,39.34,39.37,39.18,39.29,1234439.0,39.34,39.37,39.18,39.29,1234439.0
2019-11-27 13:00:00,39.29,39.29,39.11,39.15,1194627.0,39.29,39.29,39.11,39.15,1194627.0
2019-11-27 13:30:00,39.15,39.24,39.13,39.2,1047952.0,39.15,39.24,39.13,39.2,1047952.0
2019-11-27 14:00:00,39.19,39.28,39.18,39.27,816245.0,39.19,39.28,39.18,39.27,816245.0
2019-11-27 14:30:00,39.27,39.37,39.25,39.36,1052931.0,39.27,39.37,39.25,39.36,1052931.0
2019-11-27 15:00:00,39.36,39.45,39.33,39.44,1281559.0,39.36,39.45,39.33,39.44,1281559.0
2019-11-27 15:30:00,39.44,39.47,39.37,39.41,2955430.0,39.44,39.47,39.37,39.41,2955430.0
2019-11-29 09:30:00,39.1,39.34,39.02,39.23,3872653.0,39.1,39.34,39.02,39.23,3872653.0
2019-11-29 10:00:00,39.22,39.52,39.21,39.42,2879010.0,39.22,39.52,39.21,39.42,2879010.0
2019-11-29 10:30:00,39.42,39.5,39.36,39.4,1612394.0,39.42,39.5,39.36,39.4,1612394.0
2019-11-29 11:00:00,39.4,39.4,39.22,39.34,2014165.0,39.4,39.4,39.22,39.34,2014165.0
2019-11-29 11:30:00,39.33,39.34,39.23,39.29,1338246.0,39.33,39.34,39.23,39.29,1338246.0
2019-11-29 12:00:00,39.3,39.31,39.11,39.11,1294492.0,39.3,39.31,39.11,39.11,1294492.0
2019-11-29 12:30:00,39.11,39.18,39.05,39.14,2606674.0,39.11,39.18,39.05,39.14,2606674.0
2019-12-02 09:30:00,39.32,39.41,38.93,38.99,6465616.0,39.32,39.41,38.93,38.99,6465616.0
2019-12-02 10:00:00,38.99,39.01,38.66,38.76,4540437.0,38.99,39.01,38.66,38.76,4540437.0
2019-12-02 10:30:00,38.76,38.91,38.58,38.77,3492243.0,38.76,38.91,38.58,38.77,3492243.0
2019-12-02 11:00:00,38.77,38.87,38.64,38.82,2163648.0,38.77,38.87,38.64,38.82,2163648.0
2019-12-02 11:30:00,38.82,38.87,38.69,38.82,1540713.0,38.82,38.87,38.69,38.82,1540713.0
2019-12-02 12:00:00,38.82,38.96,38.59,38.73,2355314.0,38.82,38.96,38.59,38.73,2355314.0
2019-12-02 12:30:00,38.74,38.74,38.44,38.51,2844131.0,38.74,38.74,38.44,38.51,2844131.0
2019-12-02 13:00:00,38.5,38.67,38.46,38.56,1375423.0,38.5,38.67,38.46,38.56,1375423.0
2019-12-02 13:30:00,38.56,38.72,38.51,38.68,1332550.0,38.56,38.72,38.51,38.68,1332550.0
2019-12-02 14:00:00,38.69,38.75,38.64,38.72,1018408.0,38.69,38.75,38.64,38.72,1018408.0
2019-12-02 14:30:00,38.72,38.74,38.61,38.7,1079271.0,38.72,38.74,38.61,38.7,1079271.0
2019-12-02 15:00:00,38.7,38.78,38.66,38.74,1295297.0,38.7,38.78,38.66,38.74,1295297.0
2019-12-02 15:30:00,38.73,38.79,38.66,38.73,3082416.0,38.73,38.79,38.66,38.73,3082416.0
2019-12-03 09:30:00,37.34,37.98,37.15,37.95,10170672.0,37.34,37.98,37.15,37.95,10170672.0
2019-12-03 10:00:00,37.95,38.37,37.9,38.05,7085433.0,37.95,38.37,37.9,38.05,7085433.0
2019-12-03 10:30:00,38.04,38.24,37.83,37.94,4059277.0,38.04,38.24,37.83,37.94,4059277.0
2019-12-03 11:00:00,37.94,38.33,37.86,38.12,4385043.0,37.94,38.33,37.86,38.12,4385043.0
2019-12-03 11:30:00,38.11,38.29,37.91,38.18,2857735.0,38.11,38.29,37.91,38.18,2857735.0
2019-12-03 12:00:00,38.17,38.34,38.04,38.34,1938981.0,38.17,38.34,38.04,38.34,1938981.0
2019-12-03 12:30:00,38.33,38.45,38.28,38.43,2189881.0,38.33,38.45,38.28,38.43,2189881.0
2019-12-03 13:00:00,38.43,38.61,38.42,38.58,1899559.0,38.43,38.61,38.42,38.58,1899559.0
2019-12-03 13:30:00,38.58,38.58,38.38,38.45,1672869.0,38.58,38.58,38.38,38.45,1672869.0
2019-12-03 14:00:00,38.45,38.47,38.29,38.39,1561281.0,38.45,38.47,38.29,38.39,1561281.0
2019-12-03 14:30:00,38.38,38.45,38.35,38.39,1311829.0,38.38,38.45,38.35,38.39,1311829.0
2019-12-03 15:00:00,38.38,38.63,38.32,38.61,1642762.0,38.38,38.63,38.32,38.61,1642762.0
2019-12-03 15:30:00,38.61,38.93,38.57,38.88,5155703.0,38.61,38.93,38.57,38.88,5155703.0
2019-12-04 09:30:00,39.41,39.54,39.13,39.39,8116617.0,39.41,39.54,39.13,39.39,8116617.0
2019-12-04 10:00:00,39.38,39.78,39.3,39.57,5997267.0,39.38,39.78,39.3,39.57,5997267.0
2019-12-04 10:30:00,39.58,39.82,39.55,39.78,3124729.0,39.58,39.82,39.55,39.78,3124729.0
2019-12-04 11:00:00,39.78,39.82,39.5,39.55,3312313.0,39.78,39.82,39.5,39.55,3312313.0
2019-12-04 11:30:00,39.55,39.73,39.52,39.56,2260278.0,39.55,39.73,39.52,39.56,2260278.0
2019-12-04 12:00:00,39.56,39.6,39.41,39.48,2028518.0,39.56,39.6,39.41,39.48,2028518.0
2019-12-04 12:30:00,39.48,39.54,39.42,39.45,1414726.0,39.48,39.54,39.42,39.45,1414726.0
2019-12-04 13:00:00,39.46,39.47,39.3,39.34,1577022.0,39.46,39.47,39.3,39.34,1577022.0
2019-12-04 13:30:00,39.35,39.57,39.33,39.5,1939606.0,39.35,39.57,39.33,39.5,1939606.0
2019-12-04 14:00:00,39.5,39.6,39.45,39.55,1356791.0,39.5,39.6,39.45,39.55,1356791.0
2019-12-04 14:30:00,39.54,39.69,39.54,39.61,1512985.0,39.54,39.69,39.54,39.61,1512985.0
2019-12-04 15:00:00,39.62,39.66,39.47,39.54,1548277.0,39.62,39.66,39.47,39.54,1548277.0
2019-12-04 15:30:00,39.54,39.73,39.48,39.69,4025717.0,39.54,39.73,39.48,39.69,4025717.0
2019-12-05 09:30:00,39.95,40.22,39.72,39.88,7406192.0,39.95,40.22,39.72,39.88,7406192.0
2019-12-05 10:00:00,39.88,39.99,39.66,39.98,4562695.0,39.88,39.99,39.66,39.98,4562695.0
2019-12-05 10:30:00,39.98,40.15,39.94,39.96,3131002.0,39.98,40.15,39.94,39.96,3131002.0
2019-12-05 11:00:00,39.95,40.05,39.8,39.99,1844998.0,39.95,40.05,39.8,39.99,1844998.0
2019-12-05 11:30:00,39.98,40.03,39.89,39.98,1269675.0,39.98,40.03,39.89,39.98,1269675.0
2019-12-05 12:00:00,39.99,40.03,39.83,39.87,1436545.0,39.99,40.03,39.83,39.87,1436545.0
2019-12-05 12:30:00,39.87,39.9,39.69,39.71,1871719.0,39.87,39.9,39.69,39.71,1871719.0
2019-12-05 13:00:00,39.71,39.76,39.58,39.67,1426546.0,39.71,39.76,39.58,39.67,1426546.0
2019-12-05 13:30:00,39.67,39.81,39.61,39.71,1681919.0,39.67,39.81,39.61,39.71,1681919.0
2019-12-05 14:00:00,39.72,39.78,39.63,39.76,1091595.0,39.72,39.78,39.63,39.76,1091595.0
2019-12-05 14:30:00,39.75,39.8,39.61,39.68,1442511.0,39.75,39.8,39.61,39.68,1442511.0
2019-12-05 15:00:00,39.68,39.77,39.6,39.64,1244375.0,39.68,39.77,39.6,39.64,1244375.0
2019-12-05 15:30:00,39.63,39.69,39.55,39.62,2800267.0,39.63,39.69,39.55,39.62,2800267.0
2019-12-06 09:30:00,40.1,40.19,39.83,40.03,6003909.0,40.1,40.19,39.83,40.03,6003909.0
2019-12-06 10:00:00,40.02,40.03,39.74,39.81,3399894.0,40.02,40.03,39.74,39.81,3399894.0
2019-12-06 10:30:00,39.8,39.95,39.71,39.87,2295710.0,39.8,39.95,39.71,39.87,2295710.0
2019-12-06 11:00:00,39.87,39.94,39.74,39.86,1769503.0,39.87,39.94,39.74,39.86,1769503.0
2019-12-06 11:30:00,39.86,39.87,39.68,39.74,1561400.0,39.86,39.87,39.68,39.74,1561400.0
2019-12-06 12:00:00,39.74,39.75,39.63,39.66,1241947.0,39.74,39.75,39.63,39.66,1241947.0
2019-12-06 12:30:00,39.66,39.69,39.61,39.65,1199690.0,39.66,39.69,39.61,39.65,1199690.0
2019-12-06 13:00:00,39.65,39.65,39.56,39.65,1378989.0,39.65,39.65,39.56,39.65,1378989.0
2019-12-06 13:30:00,39.65,39.85,39.64,39.83,1883721.0,39.65,39.85,39.64,39.83,1883721.0
2019-12-06 14:00:00,39.83,39.9,39.79,39.82,1916130.0,39.83,39.9,39.79,39.82,1916130.0
2019-12-06 14:30:00,39.82,39.83,39.7,39.74,1232045.0,39.82,39.83,39.7,39.74,1232045.0
2019-12-06 15:00:00,39.74,39.75,39.62,39.63,1290233.0,39.74,39.75,39.62,39.63,1290233.0
2019-12-06 15:30:00,39.63,39.72,39.58,39.62,3027595.0,39.63,39.72,39.58,39.62,3027595.0
2019-12-09 09:30:00,39.46,39.84,39.36,39.7,4690227.0,39.46,39.84,39.36,39.7,4690227.0
2019-12-09 10:00:00,39.7,39.82,39.62,39.73,2398908.0,39.7,39.82,39.62,39.73,2398908.0
2019-12-09 10:30:00,39.73,39.76,39.51,39.52,1950515.0,39.73,39.76,39.51,39.52,1950515.0
2019-12-09 11:00:00,39.52,39.53,39.18,39.31,3503362.0,39.52,39.53,39.18,39.31,3503362.0
2019-12-09 11:30:00,39.3,39.35,39.13,39.23,1610066.0,39.3,39.35,39.13,39.23,1610066.0
2019-12-09 12:00:00,39.23,39.37,39.23,39.26,1184273.0,39.23,39.37,39.23,39.26,1184273.0
2019-12-09 12:30:00,39.25,39.33,39.21,39.27,899275.0,39.25,39.33,39.21,39.27,899275.0
2019-12-09 13:00:00,39.27,39.28,39.19,39.26,859729.0,39.27,39.28,39.19,39.26,859729.0
2019-12-09 13:30:00,39.26,39.35,39.24,39.3,1279182.0,39.26,39.35,39.24,39.3,1279182.0
2019-12-09 14:00:00,39.29,39.3,39.05,39.12,1901824.0,39.29,39.3,39.05,39.12,1901824.0
2019-12-09 14:30:00,39.12,39.18,39.07,39.11,992507.0,39.12,39.18,39.07,39.11,992507.0
2019-12-09 15:00:00,39.11,39.19,39.1,39.16,1107386.0,39.11,39.19,39.1,39.16,1107386.0
2019-12-09 15:30:00,39.16,39.18,38.91,38.91,2711933.0,39.16,39.18,38.91,38.91,2711933.0
2019-12-10 09:30:00,39.19,39.23,38.82,39.03,6795108.0,39.19,39.23,38.82,39.03,6795108.0
2019-12-10 10:00:00,39.03,39.44,38.93,39.38,5339822.0,39.03,39.44,38.93,39.38,5339822.0
2019-12-10 10:30:00,39.38,39.51,39.31,39.51,2145819.0,39.38,39.51,39.31,39.51,2145819.0
2019-12-10 11:00:00,39.5,39.67,39.37,39.66,2930285.0,39.5,39.67,39.37,39.66,2930285.0
2019-12-10 11:30:00,39.66,39.68,39.54,39.58,1504082.0,39.66,39.68,39.54,39.58,1504082.0
2019-12-10 12:00:00,39.58,39.73,39.51,39.64,1575439.0,39.58,39.73,39.51,39.64,1575439.0
2019-12-10 12:30:00,39.65,39.72,39.59,39.7,1197616.0,39.65,39.72,39.59,39.7,1197616.0
2019-12-10 13:00:00,39.69,39.72,39.55,39.58,1468575.0,39.69,39.72,39.55,39.58,1468575.0
2019-12-10 13:30:00,39.58,39.6,39.45,39.48,1220367.0,39.58,39.6,39.45,39.48,1220367.0
2019-12-10 14:00:00,39.48,39.54,39.46,39.48,1051133.0,39.48,39.54,39.46,39.48,1051133.0
2019-12-10 14:30:00,39.47,39.49,39.39,39.41,919816.0,39.47,39.49,39.39,39.41,919816.0
2019-12-10 15:00:00,39.42,39.49,39.41,39.44,831979.0,39.42,39.49,39.41,39.44,831979.0
2019-12-10 15:30:00,39.43,39.45,39.29,39.44,2453265.0,39.43,39.45,39.29,39.44,2453265.0
2019-12-11 09:30:00,39.44,39.61,39.12,39.24,6484516.0,39.44,39.61,39.12,39.24,6484516.0
2019-12-11 10:00:00,39.24,39.37,39.14,39.28,3608333.0,39.24,39.37,39.14,39.28,3608333.0
2019-12-11 10:30:00,39.28,39.28,39.06,39.12,2534677.0,39.28,39.28,39.06,39.12,2534677.0
2019-12-11 11:00:00,39.12,39.34,39.04,39.31,2880501.0,39.12,39.34,39.04,39.31,2880501.0
2019-12-11 11:30:00,39.31,39.36,39.23,39.27,1045544.0,39.31,39.36,39.23,39.27,1045544.0
2019-12-11 12:00:00,39.27,39.48,39.26,39.48,1872701.0,39.27,39.48,39.26,39.48,1872701.0
2019-12-11 12:30:00,39.47,39.51,39.39,39.46,1303869.0,39.47,39.51,39.39,39.46,1303869.0
2019-12-11 13:00:00,39.46,39.46,39.29,39.34,1168279.0,39.46,39.46,39.29,39.34,1168279.0
2019-12-11 13:30:00,39.35,39.38,39.29,39.36,515940.0,39.35,39.38,39.29,39.36,515940.0
2019-12-11 14:00:00,39.33,39.48,39.31,39.47,1919309.0,39.33,39.48,39.31,39.47,1919309.0
2019-12-11 14:30:00,39.48,39.52,39.37,39.38,1637294.0,39.48,39.52,39.37,39.38,1637294.0
2019-12-11 15:00:00,39.39,39.44,39.31,39.38,1239566.0,39.39,39.44,39.31,39.38,1239566.0
2019-12-11 15:30:00,39.38,39.49,39.36,39.46,2668572.0,39.38,39.49,39.36,39.46,2668572.0
2019-12-12 09:30:00,39.41,40.89,39.25,40.82,11446246.0,39.41,40.89,39.25,40.82,11446246.0
2019-12-12 10:00:00,40.81,41.35,40.66,40.8,12859830.0,40.81,41.35,40.66,40.8,12859830.0
2019-12-12 10:30:00,40.8,41.12,40.71,40.98,5389656.0,40.8,41.12,40.71,40.98,5389656.0
2019-12-12 11:00:00,40.98,41.03,40.83,40.89,3362384.0,40.98,41.03,40.83,40.89,3362384.0
2019-12-12 11:30:00,40.89,41.05,40.76,40.86,3377628.0,40.89,41.05,40.76,40.86,3377628.0
2019-12-12 12:00:00,40.87,40.89,40.55,40.7,3148775.0,40.87,40.89,40.55,40.7,3148775.0
2019-12-12 12:30:00,40.7,41.04,40.68,40.91,2710230.0,40.7,41.04,40.68,40.91,2710230.0
2019-12-12 13:00:00,40.91,41.39,40.91,41.25,5551113.0,40.91,41.39,40.91,41.25,5551113.0
2019-12-12 13:30:00,41.25,41.48,41.14,41.2,3500452.0,41.25,41.48,41.14,41.2,3500452.0
2019-12-12 14:00:00,41.2,41.41,41.19,41.41,2378304.0,41.2,41.41,41.19,41.41,2378304.0
2019-12-12 14:30:00,41.41,41.96,41.36,41.75,7584655.0,41.41,41.96,41.36,41.75,7584655.0
2019-12-12 15:00:00,41.75,42.18,41.75,41.91,6329859.0,41.75,42.18,41.75,41.91,6329859.0
2019-12-12 15:30:00,41.91,42.62,41.88,42.62,12366658.0,41.91,42.62,41.88,42.62,12366658.0
2019-12-13 09:30:00,42.35,42.43,41.63,42.22,13603909.0,42.35,42.43,41.63,42.22,13603909.0
2019-12-13 10:00:00,42.21,42.95,41.91,42.14,13802317.0,42.21,42.95,41.91,42.14,13802317.0
2019-12-13 10:30:00,42.14,42.2,41.65,41.7,8428935.0,42.14,42.2,41.65,41.7,8428935.0
2019-12-13 11:00:00,41.71,41.75,41.06,41.18,8401698.0,41.71,41.75,41.06,41.18,8401698.0
2019-12-13 11:30:00,41.17,41.7,41.16,41.67,5225631.0,41.17,41.7,41.16,41.67,5225631.0
2019-12-13 12:00:00,41.66,41.76,41.25,41.45,3895084.0,41.66,41.76,41.25,41.45,3895084.0
2019-12-13 12:30:00,41.45,41.67,41.44,41.6,2674441.0,41.45,41.67,41.44,41.6,2674441.0
2019-12-13 13:00:00,41.61,41.61,41.35,41.37,1790050.0,41.61,41.61,41.35,41.37,1790050.0
2019-12-13 13:30:00,41.37,41.44,41.25,41.33,2041674.0,41.37,41.44,41.25,41.33,2041674.0
2019-12-13 14:00:00,41.32,41.37,41.18,41.27,1888968.0,41.32,41.37,41.18,41.27,1888968.0
2019-12-13 14:30:00,41.27,41.31,41.15,41.29,1671470.0,41.27,41.31,41.15,41.29,1671470.0
2019-12-13 15:00:00,41.29,41.45,41.24,41.26,2328675.0,41.29,41.45,41.24,41.26,2328675.0
2019-12-13 15:30:00,41.26,41.38,41.1,41.15,4133669.0,41.26,41.38,41.1,41.15,4133669.0
2019-12-16 09:30:00,41.73,42.65,41.73,42.61,12457410.0,41.73,42.65,41.73,42.61,12457410.0
2019-12-16 10:00:00,42.61,42.69,42.43,42.57,4998726.0,42.61,42.69,42.43,42.57,4998726.0
2019-12-16 10:30:00,42.57,42.61,42.43,42.55,3141313.0,42.57,42.61,42.43,42.55,3141313.0
2019-12-16 11:00:00,42.56,42.98,42.52,42.77,5792696.0,42.56,42.98,42.52,42.77,5792696.0
2019-12-16 11:30:00,42.78,42.86,42.72,42.8,2456713.0,42.78,42.86,42.72,42.8,2456713.0
2019-12-16 12:00:00,42.8,42.86,42.58,42.59,2521388.0,42.8,42.86,42.58,42.59,2521388.0
2019-12-16 12:30:00,42.59,42.67,42.54,42.58,1841737.0,42.59,42.67,42.54,42.58,1841737.0
2019-12-16 13:00:00,42.58,42.61,42.46,42.51,1692197.0,42.58,42.61,42.46,42.51,1692197.0
2019-12-16 13:30:00,42.51,42.6,42.48,42.51,1342466.0,42.51,42.6,42.48,42.51,1342466.0
2019-12-16 14:00:00,42.51,42.58,42.49,42.5,1628698.0,42.51,42.58,42.49,42.5,1628698.0
2019-12-16 14:30:00,42.5,42.55,42.48,42.5,1682440.0,42.5,42.55,42.48,42.5,1682440.0
2019-12-16 15:00:00,42.5,42.56,42.38,42.39,2383469.0,42.5,42.56,42.38,42.39,2383469.0
2019-12-16 15:30:00,42.4,42.45,42.2,42.33,4920858.0,42.4,42.45,42.2,42.33,4920858.0
2019-12-17 09:30:00,42.51,42.86,42.15,42.28,8733779.0,42.51,42.86,42.15,42.28,8733779.0
2019-12-17 10:00:00,42.27,42.76,42.26,42.6,4916437.0,42.27,42.76,42.26,42.6,4916437.0
2019-12-17 10:30:00,42.6,42.61,42.4,42.48,2810756.0,42.6,42.61,42.4,42.48,2810756.0
2019-12-17 11:00:00,42.49,42.58,42.48,42.54,1681617.0,42.49,42.58,42.48,42.54,1681617.0
2019-12-17 11:30:00,42.54,42.68,42.5,42.56,1728278.0,42.54,42.68,42.5,42.56,1728278.0
2019-12-17 12:00:00,42.57,42.75,42.53,42.75,1526425.0,42.57,42.75,42.53,42.75,1526425.0
2019-12-17 12:30:00,42.75,42.85,42.73,42.83,2348537.0,42.75,42.85,42.73,42.83,2348537.0
2019-12-17 13:00:00,42.82,42.83,42.67,42.77,1084414.0,42.82,42.83,42.67,42.77,1084414.0
2019-12-17 13:30:00,42.77,43.11,42.75,42.93,3272767.0,42.77,43.11,42.75,42.93,3272767.0
2019-12-17 14:00:00,42.94,43.0,42.84,42.89,2230313.0,42.94,43.0,42.84,42.89,2230313.0
2019-12-17 14:30:00,42.89,42.98,42.84,42.87,1806116.0,42.89,42.98,42.84,42.87,1806116.0
2019-12-17 15:00:00,42.87,42.95,42.78,42.82,1629573.0,42.87,42.95,42.78,42.82,1629573.0
2019-12-17 15:30:00,42.82,42.97,42.77,42.78,4553332.0,42.82,42.97,42.77,42.78,4553332.0
2019-12-18 09:30:00,42.8,43.06,42.65,42.76,6386134.0,42.8,43.06,42.65,42.76,6386134.0
2019-12-18 10:00:00,42.76,42.87,42.62,42.8,2839231.0,42.76,42.87,42.62,42.8,2839231.0
2019-12-18 10:30:00,42.81,42.96,42.76,42.86,2013979.0,42.81,42.96,42.76,42.86,2013979.0
2019-12-18 11:00:00,42.86,42.88,42.71,42.77,1534945.0,42.86,42.88,42.71,42.77,1534945.0
2019-12-18 11:30:00,42.78,42.82,42.57,42.59,1850130.0,42.78,42.82,42.57,42.59,1850130.0
2019-12-18 12:00:00,42.59,42.66,42.5,42.58,1875625.0,42.59,42.66,42.5,42.58,1875625.0
2019-12-18 12:30:00,42.58,42.58,42.42,42.45,1789896.0,42.58,42.58,42.42,42.45,1789896.0
2019-12-18 13:00:00,42.46,42.55,42.33,42.33,1594474.0,42.46,42.55,42.33,42.33,1594474.0
2019-12-18 13:30:00,42.33,42.44,42.24,42.42,1914961.0,42.33,42.44,42.24,42.42,1914961.0
2019-12-18 14:00:00,42.42,42.48,42.32,42.43,1411383.0,42.42,42.48,42.32,42.43,1411383.0
2019-12-18 14:30:00,42.44,42.44,42.3,42.36,1147749.0,42.44,42.44,42.3,42.36,1147749.0
2019-12-18 15:00:00,42.36,42.48,42.34,42.48,1204480.0,42.36,42.48,42.34,42.48,1204480.0
2019-12-18 15:30:00,42.47,42.58,42.27,42.3,3982436.0,42.47,42.58,42.27,42.3,3982436.0
2019-12-19 09:30:00,42.63,42.98,42.6,42.83,6615062.0,42.63,42.98,42.6,42.83,6615062.0
2019-12-19 10:00:00,42.83,42.97,42.66,42.97,3483918.0,42.83,42.97,42.66,42.97,3483918.0
2019-12-19 10:30:00,42.96,43.33,42.94,43.1,5665423.0,42.96,43.33,42.94,43.1,5665423.0
2019-12-19 11:00:00,43.1,43.29,43.1,43.28,2403939.0,43.1,43.29,43.1,43.28,2403939.0
2019-12-19 11:30:00,43.28,43.34,43.04,43.06,2172470.0,43.28,43.34,43.04,43.06,2172470.0
2019-12-19 12:00:00,43.05,43.23,43.05,43.14,1563357.0,43.05,43.23,43.05,43.14,1563357.0
2019-12-19 12:30:00,43.13,43.14,42.84,42.98,2451060.0,43.13,43.14,42.84,42.98,2451060.0
2019-12-19 13:00:00,42.98,43.0,42.86,42.93,1094080.0,42.98,43.0,42.86,42.93,1094080.0
2019-12-19 13:30:00,42.93,43.0,42.87,42.98,1027172.0,42.93,43.0,42.87,42.98,1027172.0
2019-12-19 14:00:00,42.98,43.0,42.78,42.8,1210788.0,42.98,43.0,42.78,42.8,1210788.0
2019-12-19 14:30:00,42.8,42.89,42.77,42.79,1267702.0,42.8,42.89,42.77,42.79,1267702.0
2019-12-19 15:00:00,42.79,42.94,42.77,42.83,1635876.0,42.79,42.94,42.77,42.83,1635876.0
2019-12-19 15:30:00,42.84,42.89,42.7,42.84,4694471.0,42.84,42.89,42.7,42.84,4694471.0
2019-12-20 09:30:00,43.44,43.91,43.26,43.75,11840095.0,43.44,43.91,43.26,43.75,11840095.0
2019-12-20 10:00:00,43.75,44.02,43.73,43.79,5970916.0,43.75,44.02,43.73,43.79,5970916.0
2019-12-20 10:30:00,43.79,44.07,43.69,44.04,4457699.0,43.79,44.07,43.69,44.04,4457699.0
2019-12-20 11:00:00,44.02,44.1,43.82,43.85,2979510.0,44.02,44.1,43.82,43.85,2979510.0
2019-12-20 11:30:00,43.85,43.95,43.61,43.76,3074767.0,43.85,43.95,43.61,43.76,3074767.0
2019-12-20 12:00:00,43.76,43.84,43.65,43.69,1969574.0,43.76,43.84,43.65,43.69,1969574.0
2019-12-20 12:30:00,43.7,43.89,43.66,43.88,1682646.0,43.7,43.89,43.66,43.88,1682646.0
2019-12-20 13:00:00,43.88,44.05,43.83,44.01,2210132.0,43.88,44.05,43.83,44.01,2210132.0
2019-12-20 13:30:00,44.0,44.16,43.99,44.12,2663922.0,44.0,44.16,43.99,44.12,2663922.0
2019-12-20 14:00:00,44.12,44.25,44.05,44.22,2385506.0,44.12,44.25,44.05,44.22,2385506.0
2019-12-20 14:30:00,44.22,44.26,44.07,44.1,2339455.0,44.22,44.26,44.07,44.1,2339455.0
2019-12-20 15:00:00,44.09,44.11,43.9,43.91,2455087.0,44.09,44.11,43.9,43.91,2455087.0
2019-12-20 15:30:00,43.91,44.24,43.82,44.16,6324159.0,43.91,44.24,43.82,44.16,6324159.0
2019-12-23 09:30:00,44.58,44.91,44.39,44.84,9407061.0,44.58,44.91,44.39,44.84,9407061.0
2019-12-23 10:00:00,44.84,45.27,44.8,45.18,6656433.0,44.84,45.27,44.8,45.18,6656433.0
2019-12-23 10:30:00,45.18,45.28,45.07,45.17,4153837.0,45.18,45.28,45.07,45.17,4153837.0
2019-12-23 11:00:00,45.17,45.35,45.11,45.21,3782980.0,45.17,45.35,45.11,45.21,3782980.0
2019-12-23 11:30:00,45.21,45.51,45.17,45.4,4119280.0,45.21,45.51,45.17,45.4,4119280.0
2019-12-23 12:00:00,45.4,45.6,45.32,45.36,4063249.0,45.4,45.6,45.32,45.36,4063249.0
2019-12-23 12:30:00,45.36,45.58,45.36,45.43,2271415.0,45.36,45.58,45.36,45.43,2271415.0
2019-12-23 13:00:00,45.43,45.46,45.27,45.36,2380308.0,45.43,45.46,45.27,45.36,2380308.0
2019-12-23 13:30:00,45.36,45.51,45.31,45.46,1973070.0,45.36,45.51,45.31,45.46,1973070.0
2019-12-23 14:00:00,45.47,45.62,45.42,45.59,2408765.0,45.47,45.62,45.42,45.59,2408765.0
2019-12-23 14:30:00,45.59,45.63,45.44,45.53,2224002.0,45.59,45.63,45.44,45.53,2224002.0
2019-12-23 15:00:00,45.53,45.58,45.47,45.53,2146835.0,45.53,45.58,45.47,45.53,2146835.0
2019-12-23 15:30:00,45.52,45.54,45.34,45.47,4682686.0,45.52,45.54,45.34,45.47,4682686.0
2019-12-24 09:30:00,46.06,46.61,45.77,46.44,13488217.0,46.06,46.61,45.77,46.44,13488217.0
2019-12-24 10:00:00,46.44,46.54,46.25,46.38,5853854.0,46.44,46.54,46.25,46.38,5853854.0
2019-12-24 10:30:00,46.37,46.42,45.9,46.13,6196732.0,46.37,46.42,45.9,46.13,6196732.0
2019-12-24 11:00:00,46.13,46.33,46.12,46.26,3474844.0,46.13,46.33,46.12,46.26,3474844.0
2019-12-24 11:30:00,46.26,46.49,46.05,46.39,4096222.0,46.26,46.49,46.05,46.39,4096222.0
2019-12-24 12:00:00,46.39,46.55,46.34,46.45,3227886.0,46.39,46.55,46.34,46.45,3227886.0
2019-12-24 12:30:00,46.45,46.55,46.3,46.53,3614286.0,46.45,46.55,46.3,46.53,3614286.0
2019-12-26 09:30:00,46.99,47.31,46.78,47.09,11193492.0,46.99,47.31,46.78,47.09,11193492.0
2019-12-26 10:00:00,47.08,47.2,46.91,46.92,4443669.0,47.08,47.2,46.91,46.92,4443669.0
2019-12-26 10:30:00,46.91,47.03,46.76,46.87,4718933.0,46.91,47.03,46.76,46.87,4718933.0
2019-12-26 11:00:00,46.88,46.99,46.84,46.88,2444749.0,46.88,46.99,46.84,46.88,2444749.0
2019-12-26 11:30:00,46.89,46.9,46.53,46.68,3866188.0,46.89,46.9,46.53,46.68,3866188.0
2019-12-26 12:00:00,46.69,46.69,45.66,46.08,7453732.0,46.69,46.69,45.66,46.08,7453732.0
2019-12-26 12:30:00,46.08,46.17,45.91,46.06,2794978.0,46.08,46.17,45.91,46.06,2794978.0
2019-12-26 13:00:00,46.05,46.25,45.91,46.22,2523200.0,46.05,46.25,45.91,46.22,2523200.0
2019-12-26 13:30:00,46.22,46.46,46.14,46.4,2732041.0,46.22,46.46,46.14,46.4,2732041.0
2019-12-26 14:00:00,46.4,46.45,46.26,46.42,1721741.0,46.4,46.45,46.26,46.42,1721741.0
2019-12-26 14:30:00,46.43,46.52,46.32,46.47,2118281.0,46.43,46.52,46.32,46.47,2118281.0
2019-12-26 15:00:00,46.47,46.57,46.42,46.53,1911475.0,46.47,46.57,46.42,46.53,1911475.0
2019-12-26 15:30:00,46.52,46.67,46.4,46.64,4325502.0,46.52,46.67,46.4,46.64,4325502.0
2019-12-27 09:30:00,46.83,46.88,46.29,46.38,8884213.0,46.83,46.88,46.29,46.38,8884213.0
2019-12-27 10:00:00,46.37,46.72,46.31,46.63,3422185.0,46.37,46.72,46.31,46.63,3422185.0
2019-12-27 10:30:00,46.62,46.67,46.18,46.29,3996274.0,46.62,46.67,46.18,46.29,3996274.0
2019-12-27 11:00:00,46.29,46.51,46.13,46.39,3150055.0,46.29,46.51,46.13,46.39,3150055.0
2019-12-27 11:30:00,46.39,46.39,46.18,46.19,2192124.0,46.39,46.39,46.18,46.19,2192124.0
2019-12-27 12:00:00,46.18,46.25,46.08,46.2,1578923.0,46.18,46.25,46.08,46.2,1578923.0
2019-12-27 12:30:00,46.19,46.44,46.19,46.42,1260624.0,46.19,46.44,46.19,46.42,1260624.0
2019-12-27 13:00:00,46.42,46.49,46.29,46.31,1332022.0,46.42,46.49,46.29,46.31,1332022.0
2019-12-27 13:30:00,46.3,46.4,46.29,46.34,864704.0,46.3,46.4,46.29,46.34,864704.0
2019-12-27 14:00:00,46.35,46.36,46.25,46.31,841970.0,46.35,46.36,46.25,46.31,841970.0
2019-12-27 14:30:00,46.31,46.35,46.26,46.3,1038148.0,46.31,46.35,46.26,46.3,1038148.0
2019-12-27 15:00:00,46.3,46.33,46.22,46.25,1029842.0,46.3,46.33,46.22,46.25,1029842.0
2019-12-27 15:30:00,46.25,46.27,45.97,46.18,3320503.0,46.25,46.27,45.97,46.18,3320503.0
2019-12-30 09:30:00,46.14,46.17,44.66,44.86,9274989.0,46.14,46.17,44.66,44.86,9274989.0
2019-12-30 10:00:00,44.86,45.19,44.81,45.08,4540080.0,44.86,45.19,44.81,45.08,4540080.0
2019-12-30 10:30:00,45.09,45.51,45.02,45.4,4358421.0,45.09,45.51,45.02,45.4,4358421.0
2019-12-30 11:00:00,45.4,45.57,45.22,45.5,2987044.0,45.4,45.57,45.22,45.5,2987044.0
2019-12-30 11:30:00,45.51,45.7,45.49,45.65,2153901.0,45.51,45.7,45.49,45.65,2153901.0
2019-12-30 12:00:00,45.66,45.66,45.44,45.52,1981535.0,45.66,45.66,45.44,45.52,1981535.0
2019-12-30 12:30:00,45.52,45.67,45.47,45.51,1623970.0,45.52,45.67,45.47,45.51,1623970.0
2019-12-30 13:00:00,45.51,45.59,45.38,45.4,1392821.0,45.51,45.59,45.38,45.4,1392821.0
2019-12-30 13:30:00,45.39,45.5,45.38,45.46,1225800.0,45.39,45.5,45.38,45.46,1225800.0
2019-12-30 14:00:00,45.46,45.47,45.25,45.37,1494980.0,45.46,45.47,45.25,45.37,1494980.0
2019-12-30 14:30:00,45.36,45.38,45.12,45.38,1783435.0,45.36,45.38,45.12,45.38,1783435.0
2019-12-30 15:00:00,45.38,45.57,45.3,45.52,1579077.0,45.38,45.57,45.3,45.52,1579077.0
2019-12-30 15:30:00,45.52,45.56,45.42,45.52,2568720.0,45.52,45.56,45.42,45.52,2568720.0
2019-12-31 09:30:00,45.08,46.09,44.92,45.91,7321438.0,45.08,46.09,44.92,45.91,7321438.0
2019-12-31 10:00:00,45.92,45.96,45.65,45.75,3153232.0,45.92,45.96,45.65,45.75,3153232.0
2019-12-31 10:30:00,45.75,46.05,45.73,45.91,3054440.0,45.75,46.05,45.73,45.91,3054440.0
2019-12-31 11:00:00,45.9,46.01,45.73,45.77,1732518.0,45.9,46.01,45.73,45.77,1732518.0
2019-12-31 11:30:00,45.76,45.82,45.58,45.66,1925443.0,45.76,45.82,45.58,45.66,1925443.0
2019-12-31 12:00:00,45.67,45.79,45.62,45.66,1180270.0,45.67,45.79,45.62,45.66,1180270.0
2019-12-31 12:30:00,45.66,45.75,45.56,45.58,926144.0,45.66,45.75,45.56,45.58,926144.0
2019-12-31 13:00:00,45.58,45.66,45.56,45.64,841614.0,45.58,45.66,45.56,45.64,841614.0
2019-12-31 13:30:00,45.64,45.91,45.61,45.87,1617552.0,45.64,45.91,45.61,45.87,1617552.0
2019-12-31 14:00:00,45.87,45.88,45.81,45.86,680807.0,45.87,45.88,45.81,45.86,680807.0
2019-12-31 14:30:00,45.86,45.88,45.75,45.82,863626.0,45.86,45.88,45.75,45.82,863626.0
2019-12-31 15:00:00,45.83,45.98,45.8,45.87,1277966.0,45.83,45.98,45.8,45.87,1277966.0
2019-12-31 15:30:00,45.87,45.94,45.79,45.87,3269358.0,45.87,45.94,45.79,45.87,3269358.0
2020-01-02 09:30:00,46.86,47.58,46.63,47.49,11814297.0,46.86,47.58,46.63,47.49,11814297.0
2020-01-02 10:00:00,47.5,47.89,47.43,47.65,8091299.0,47.5,47.89,47.43,47.65,8091299.0
2020-01-02 10:30:00,47.65,47.99,47.59,47.92,5629443.0,47.65,47.99,47.59,47.92,5629443.0
2020-01-02 11:00:00,47.93,47.96,47.71,47.8,3332119.0,47.93,47.96,47.71,47.8,3332119.0
2020-01-02 11:30:00,47.81,47.9,47.58,47.88,3437902.0,47.81,47.9,47.58,47.88,3437902.0
2020-01-02 12:00:00,47.88,47.98,47.79,47.89,2472710.0,47.88,47.98,47.79,47.89,2472710.0
2020-01-02 12:30:00,47.89,48.47,47.88,48.42,5473198.0,47.89,48.47,47.88,48.42,5473198.0
2020-01-02 13:00:00,48.41,48.48,48.29,48.44,3800717.0,48.41,48.48,48.29,48.44,3800717.0
2020-01-02 13:30:00,48.45,48.53,48.3,48.43,3243125.0,48.45,48.53,48.3,48.43,3243125.0
2020-01-02 14:00:00,48.43,48.78,48.4,48.76,4347007.0,48.43,48.78,48.4,48.76,4347007.0
2020-01-02 14:30:00,48.76,49.16,48.74,48.96,6612215.0,48.76,49.16,48.74,48.96,6612215.0
2020-01-02 15:00:00,48.96,49.25,48.93,48.97,6471047.0,48.96,49.25,48.93,48.97,6471047.0
2020-01-02 15:30:00,48.97,49.12,48.77,49.11,8325687.0,48.97,49.12,48.77,49.11,8325687.0
2020-01-03 09:30:00,48.03,48.66,47.54,48.33,14064792.0,48.03,48.66,47.54,48.33,14064792.0
2020-01-03 10:00:00,48.32,48.55,48.0,48.19,7185290.0,48.32,48.55,48.0,48.19,7185290.0
2020-01-03 10:30:00,48.19,48.29,48.02,48.07,4069742.0,48.19,48.29,48.02,48.07,4069742.0
2020-01-03 11:00:00,48.09,48.33,48.04,48.3,2967232.0,48.09,48.33,48.04,48.3,2967232.0
2020-01-03 11:30:00,48.3,48.55,48.29,48.52,3485913.0,48.3,48.55,48.29,48.52,3485913.0
2020-01-03 12:00:00,48.52,48.95,48.51,48.86,6064228.0,48.52,48.95,48.51,48.86,6064228.0
2020-01-03 12:30:00,48.86,49.39,48.82,49.22,6142761.0,48.86,49.39,48.82,49.22,6142761.0
2020-01-03 13:00:00,49.23,49.25,48.69,48.95,4483642.0,49.23,49.25,48.69,48.95,4483642.0
2020-01-03 13:30:00,48.95,49.07,48.63,48.87,3687939.0,48.95,49.07,48.63,48.87,3687939.0
2020-01-03 14:00:00,48.87,48.93,48.53,48.64,2912108.0,48.87,48.93,48.53,48.64,2912108.0
2020-01-03 14:30:00,48.63,48.89,48.61,48.89,2335227.0,48.63,48.89,48.61,48.89,2335227.0
2020-01-03 15:00:00,48.89,48.89,48.71,48.75,2467001.0,48.89,48.89,48.71,48.75,2467001.0
2020-01-03 15:30:00,48.74,48.84,48.57,48.57,4610908.0,48.74,48.84,48.57,48.57,4610908.0
2020-01-06 09:30:00,48.02,48.8,47.86,48.62,10061973.0,48.02,48.8,47.86,48.62,10061973.0
2020-01-06 10:00:00,48.62,48.86,48.42,48.73,5853399.0,48.62,48.86,48.42,48.73,5853399.0
2020-01-06 10:30:00,48.73,48.8,48.51,48.66,3393048.0,48.73,48.8,48.51,48.66,3393048.0
2020-01-06 11:00:00,48.66,48.69,48.41,48.48,3219745.0,48.66,48.69,48.41,48.48,3219745.0
2020-01-06 11:30:00,48.48,48.6,48.34,48.39,2219598.0,48.48,48.6,48.34,48.39,2219598.0
2020-01-06 12:00:00,48.39,48.39,48.05,48.19,2892247.0,48.39,48.39,48.05,48.19,2892247.0
2020-01-06 12:30:00,48.19,48.3,48.1,48.23,2157635.0,48.19,48.3,48.1,48.23,2157635.0
2020-01-06 13:00:00,48.23,48.39,48.17,48.26,1878684.0,48.23,48.39,48.17,48.26,1878684.0
2020-01-06 13:30:00,48.26,48.35,48.18,48.26,1295967.0,48.26,48.35,48.18,48.26,1295967.0
2020-01-06 14:00:00,48.25,48.36,48.15,48.26,1307497.0,48.25,48.36,48.15,48.26,1307497.0
2020-01-06 14:30:00,48.26,48.27,48.16,48.21,1045581.0,48.26,48.27,48.16,48.21,1045581.0
2020-01-06 15:00:00,48.21,48.32,48.18,48.25,1775200.0,48.21,48.32,48.18,48.25,1775200.0
2020-01-06 15:30:00,48.24,48.42,48.23,48.39,3459567.0,48.24,48.42,48.23,48.39,3459567.0
2020-01-07 09:30:00,49.35,49.39,48.21,48.67,16254406.0,49.35,49.39,48.21,48.67,16254406.0
2020-01-07 10:00:00,48.66,48.87,48.33,48.64,7817713.0,48.66,48.87,48.33,48.64,7817713.0
2020-01-07 10:30:00,48.63,48.71,48.38,48.61,4188123.0,48.63,48.71,48.38,48.61,4188123.0
2020-01-07 11:00:00,48.61,48.63,48.04,48.23,5332976.0,48.61,48.63,48.04,48.23,5332976.0
2020-01-07 11:30:00,48.23,48.35,48.07,48.35,2689840.0,48.23,48.35,48.07,48.35,2689840.0
2020-01-07 12:00:00,48.35,48.52,48.27,48.44,2408136.0,48.35,48.52,48.27,48.44,2408136.0
2020-01-07 12:30:00,48.43,48.57,48.33,48.36,2125922.0,48.43,48.57,48.33,48.36,2125922.0
2020-01-07 13:00:00,48.36,48.4,48.14,48.15,1724231.0,48.36,48.4,48.14,48.15,1724231.0
2020-01-07 13:30:00,48.14,48.4,48.13,48.39,1704446.0,48.14,48.4,48.13,48.39,1704446.0
2020-01-07 14:00:00,48.4,48.4,48.22,48.35,1422301.0,48.4,48.4,48.22,48.35,1422301.0
2020-01-07 14:30:00,48.36,48.38,48.22,48.32,1083398.0,48.36,48.38,48.22,48.32,1083398.0
2020-01-07 15:00:00,48.33,48.45,48.3,48.42,1654150.0,48.33,48.45,48.3,48.42,1654150.0
2020-01-07 15:30:00,48.41,48.42,48.23,48.24,3481135.0,48.41,48.42,48.23,48.24,3481135.0
2020-01-08 09:30:00,47.84,48.21,47.35,47.76,10983288.0,47.84,48.21,47.35,47.76,10983288.0
2020-01-08 10:00:00,47.77,47.85,47.33,47.56,4956402.0,47.77,47.85,47.33,47.56,4956402.0
2020-01-08 10:30:00,47.55,47.65,47.14,47.3,4044283.0,47.55,47.65,47.14,47.3,4044283.0
2020-01-08 11:00:00,47.3,47.56,47.14,47.55,3521892.0,47.3,47.56,47.14,47.55,3521892.0
2020-01-08 11:30:00,47.54,47.89,47.4,47.55,5216081.0,47.54,47.89,47.4,47.55,5216081.0
2020-01-08 12:00:00,47.55,47.74,47.48,47.71,2228141.0,47.55,47.74,47.48,47.71,2228141.0
2020-01-08 12:30:00,47.71,47.85,47.6,47.84,1739926.0,47.71,47.85,47.6,47.84,1739926.0
2020-01-08 13:00:00,47.84,47.89,47.68,47.8,1485886.0,47.84,47.89,47.68,47.8,1485886.0
2020-01-08 13:30:00,47.8,47.96,47.78,47.84,1944286.0,47.8,47.96,47.78,47.84,1944286.0
2020-01-08 14:00:00,47.85,48.1,47.81,48.02,2369952.0,47.85,48.1,47.81,48.02,2369952.0
2020-01-08 14:30:00,48.03,48.09,47.96,48.07,1493257.0,48.03,48.09,47.96,48.07,1493257.0
2020-01-08 15:00:00,48.08,48.3,48.06,48.24,2458268.0,48.08,48.3,48.06,48.24,2458268.0
2020-01-08 15:30:00,48.25,48.25,47.7,47.84,4543760.0,48.25,48.25,47.7,47.84,4543760.0
2020-01-09 09:30:00,48.94,49.89,48.83,49.54,16783711.0,48.94,49.89,48.83,49.54,16783711.0
2020-01-09 10:00:00,49.53,49.96,49.52,49.7,8398409.0,49.53,49.96,49.52,49.7,8398409.0
2020-01-09 10:30:00,49.7,49.95,49.66,49.9,4362448.0,49.7,49.95,49.66,49.9,4362448.0
2020-01-09 11:00:00,49.9,49.93,49.48,49.61,4503363.0,49.9,49.93,49.48,49.61,4503363.0
2020-01-09 11:30:00,49.6,49.86,49.56,49.64,3951445.0,49.6,49.86,49.56,49.64,3951445.0
2020-01-09 12:00:00,49.64,49.66,49.1,49.18,4831339.0,49.64,49.66,49.1,49.18,4831339.0
2020-01-09 12:30:00,49.17,49.19,48.39,48.94,8379947.0,49.17,49.19,48.39,48.94,8379947.0
2020-01-09 13:00:00,48.94,48.97,48.56,48.9,3921955.0,48.94,48.97,48.56,48.9,3921955.0
2020-01-09 13:30:00,48.9,49.04,48.67,48.92,2740296.0,48.9,49.04,48.67,48.92,2740296.0
2020-01-09 14:00:00,48.92,48.98,48.77,48.86,1888646.0,48.92,48.98,48.77,48.86,1888646.0
2020-01-09 14:30:00,48.86,49.1,48.82,48.96,2892037.0,48.86,49.1,48.82,48.96,2892037.0
2020-01-09 15:00:00,48.95,48.99,48.85,48.93,1999953.0,48.95,48.99,48.85,48.93,1999953.0
2020-01-09 15:30:00,48.92,49.04,48.86,48.96,4511231.0,48.92,49.04,48.86,48.96,4511231.0
2020-01-10 09:30:00,49.25,49.29,48.44,48.59,8091267.0,49.25,49.29,48.44,48.59,8091267.0
2020-01-10 10:00:00,48.6,48.81,48.34,48.8,4470491.0,48.6,48.81,48.34,48.8,4470491.0
2020-01-10 10:30:00,48.8,48.9,48.66,48.82,3010705.0,48.8,48.9,48.66,48.82,3010705.0
2020-01-10 11:00:00,48.83,48.84,48.56,48.58,2199332.0,48.83,48.84,48.56,48.58,2199332.0
2020-01-10 11:30:00,48.58,48.66,48.41,48.61,2551587.0,48.58,48.66,48.41,48.61,2551587.0
2020-01-10 12:00:00,48.61,48.61,48.18,48.37,3507690.0,48.61,48.61,48.18,48.37,3507690.0
2020-01-10 12:30:00,48.37,48.48,48.32,48.4,1722155.0,48.37,48.48,48.32,48.4,1722155.0
2020-01-10 13:00:00,48.4,48.59,48.38,48.47,1822823.0,48.4,48.59,48.38,48.47,1822823.0
2020-01-10 13:30:00,48.47,48.55,48.42,48.47,1375996.0,48.47,48.55,48.42,48.47,1375996.0
2020-01-10 14:00:00,48.47,48.48,48.22,48.24,1717618.0,48.47,48.48,48.22,48.24,1717618.0
2020-01-10 14:30:00,48.25,48.29,48.02,48.19,2403132.0,48.25,48.29,48.02,48.19,2403132.0
2020-01-10 15:00:00,48.18,48.2,48.06,48.16,1883186.0,48.18,48.2,48.06,48.16,1883186.0
2020-01-10 15:30:00,48.16,48.2,48.0,48.17,4663133.0,48.16,48.2,48.0,48.17,4663133.0
2020-01-13 09:30:00,48.66,48.74,48.24,48.67,6094054.0,48.66,48.74,48.24,48.67,6094054.0
2020-01-13 10:00:00,48.66,48.86,48.55,48.72,3709501.0,48.66,48.86,48.55,48.72,3709501.0
2020-01-13 10:30:00,48.72,48.75,48.48,48.59,2292052.0,48.72,48.75,48.48,48.59,2292052.0
2020-01-13 11:00:00,48.6,48.6,48.28,48.39,3032173.0,48.6,48.6,48.28,48.39,3032173.0
2020-01-13 11:30:00,48.4,48.52,48.34,48.44,1757469.0,48.4,48.52,48.34,48.44,1757469.0
2020-01-13 12:00:00,48.44,48.64,48.42,48.62,1753442.0,48.44,48.64,48.42,48.62,1753442.0
2020-01-13 12:30:00,48.63,48.67,48.45,48.48,1389967.0,48.63,48.67,48.45,48.48,1389967.0
2020-01-13 13:00:00,48.48,48.59,48.46,48.54,1261285.0,48.48,48.59,48.46,48.54,1261285.0
2020-01-13 13:30:00,48.54,48.56,48.44,48.48,1193144.0,48.54,48.56,48.44,48.48,1193144.0
2020-01-13 14:00:00,48.48,48.56,48.42,48.56,1257062.0,48.48,48.56,48.42,48.56,1257062.0
2020-01-13 14:30:00,48.55,48.62,48.5,48.62,1185191.0,48.55,48.62,48.5,48.62,1185191.0
2020-01-13 15:00:00,48.62,48.69,48.57,48.66,1462536.0,48.62,48.69,48.57,48.66,1462536.0
2020-01-13 15:30:00,48.67,48.77,48.63,48.75,3017158.0,48.67,48.77,48.63,48.75,3017158.0
2020-01-14 09:30:00,48.58,49.04,48.02,48.13,7573757.0,48.58,49.04,48.02,48.13,7573757.0
2020-01-14 10:00:00,48.12,48.59,48.05,48.51,3337485.0,48.12,48.59,48.05,48.51,3337485.0
2020-01-14 10:30:00,48.52,48.6,48.15,48.27,2378895.0,48.52,48.6,48.15,48.27,2378895.0
2020-01-14 11:00:00,48.27,48.43,48.23,48.38,1359123.0,48.27,48.43,48.23,48.38,1359123.0
2020-01-14 11:30:00,48.38,48.43,48.28,48.42,1017249.0,48.38,48.43,48.28,48.42,1017249.0
2020-01-14 12:00:00,48.42,48.6,48.39,48.58,1626702.0,48.42,48.6,48.39,48.58,1626702.0
2020-01-14 12:30:00,48.58,48.7,48.52,48.58,1691977.0,48.58,48.7,48.52,48.58,1691977.0
2020-01-14 13:00:00,48.58,48.72,48.56,48.66,1410097.0,48.58,48.72,48.56,48.66,1410097.0
2020-01-14 13:30:00,48.65,48.74,48.06,48.21,3842514.0,48.65,48.74,48.06,48.21,3842514.0
2020-01-14 14:00:00,48.22,48.28,47.91,48.21,3376121.0,48.22,48.28,47.91,48.21,3376121.0
2020-01-14 14:30:00,48.2,48.33,48.18,48.23,1838670.0,48.2,48.33,48.18,48.23,1838670.0
2020-01-14 15:00:00,48.24,48.27,48.08,48.16,1613154.0,48.24,48.27,48.08,48.16,1613154.0
2020-01-14 15:30:00,48.15,48.33,48.06,48.2,3210543.0,48.15,48.33,48.06,48.2,3210543.0
2020-01-15 09:30:00,48.22,48.51,48.12,48.39,5665916.0,48.22,48.51,48.12,48.39,5665916.0
2020-01-15 10:00:00,48.38,48.81,48.31,48.81,4540306.0,48.38,48.81,48.31,48.81,4540306.0
2020-01-15 10:30:00,48.81,49.08,48.72,48.9,4444734.0,48.81,49.08,48.72,48.9,4444734.0
2020-01-15 11:00:00,48.9,48.91,48.59,48.84,3095697.0,48.9,48.91,48.59,48.84,3095697.0
2020-01-15 11:30:00,48.84,48.94,48.75,48.83,2798403.0,48.84,48.94,48.75,48.83,2798403.0
2020-01-15 12:00:00,48.83,48.91,48.76,48.79,1474439.0,48.83,48.91,48.76,48.79,1474439.0
2020-01-15 12:30:00,48.79,48.82,48.52,48.58,1924517.0,48.79,48.82,48.52,48.58,1924517.0
2020-01-15 13:00:00,48.58,48.7,48.52,48.68,1508256.0,48.58,48.7,48.52,48.68,1508256.0
2020-01-15 13:30:00,48.68,48.75,48.52,48.63,1829019.0,48.68,48.75,48.52,48.63,1829019.0
2020-01-15 14:00:00,48.64,48.9,48.6,48.85,2005680.0,48.64,48.9,48.6,48.85,2005680.0
2020-01-15 14:30:00,48.86,48.89,48.68,48.69,1258418.0,48.86,48.89,48.68,48.69,1258418.0
2020-01-15 15:00:00,48.7,48.7,48.45,48.52,1757143.0,48.7,48.7,48.45,48.52,1757143.0
2020-01-15 15:30:00,48.51,48.55,48.35,48.55,3111547.0,48.51,48.55,48.35,48.55,3111547.0
2020-01-16 09:30:00,49.16,49.87,48.99,49.78,12328561.0,49.16,49.87,48.99,49.78,12328561.0
2020-01-16 10:00:00,49.78,50.31,49.55,49.7,10965652.0,49.78,50.31,49.55,49.7,10965652.0
2020-01-16 10:30:00,49.71,49.75,49.32,49.5,5321291.0,49.71,49.75,49.32,49.5,5321291.0
2020-01-16 11:00:00,49.5,49.8,49.32,49.49,3903177.0,49.5,49.8,49.32,49.49,3903177.0
2020-01-16 11:30:00,49.49,49.55,49.27,49.36,2535168.0,49.49,49.55,49.27,49.36,2535168.0
2020-01-16 12:00:00,49.36,49.41,49.12,49.28,2360346.0,49.36,49.41,49.12,49.28,2360346.0
2020-01-16 12:30:00,49.27,49.5,49.26,49.44,1600666.0,49.27,49.5,49.26,49.44,1600666.0
2020-01-16 13:00:00,49.43,49.49,49.29,49.37,972801.0,49.43,49.49,49.29,49.37,972801.0
2020-01-16 13:30:00,49.37,49.66,49.33,49.65,1758625.0,49.37,49.66,49.33,49.65,1758625.0
2020-01-16 14:00:00,49.65,49.83,49.6,49.8,1895560.0,49.65,49.83,49.6,49.8,1895560.0
2020-01-16 14:30:00,49.81,49.82,49.58,49.77,1455218.0,49.81,49.82,49.58,49.77,1455218.0
2020-01-16 15:00:00,49.76,49.78,49.63,49.66,1759264.0,49.76,49.78,49.63,49.66,1759264.0
2020-01-16 15:30:00,49.66,49.76,49.62,49.75,4155366.0,49.66,49.76,49.62,49.75,4155366.0
2020-01-17 09:30:00,50.2,50.41,49.9,50.16,10816565.0,50.2,50.41,49.9,50.16,10816565.0
2020-01-17 10:00:00,50.17,50.45,50.1,50.42,5157028.0,50.17,50.45,50.1,50.42,5157028.0
2020-01-17 10:30:00,50.42,50.43,50.11,50.23,3541100.0,50.42,50.43,50.11,50.23,3541100.0
2020-01-17 11:00:00,50.23,50.48,50.2,50.43,3517789.0,50.23,50.48,50.2,50.43,3517789.0
2020-01-17 11:30:00,50.42,50.5,50.38,50.45,2967588.0,50.42,50.5,50.38,50.45,2967588.0
2020-01-17 12:00:00,50.46,50.73,50.4,50.73,3441857.0,50.46,50.73,50.4,50.73,3441857.0
2020-01-17 12:30:00,50.73,50.96,50.68,50.79,4286734.0,50.73,50.96,50.68,50.79,4286734.0
2020-01-17 13:00:00,50.8,50.88,50.72,50.86,1907683.0,50.8,50.88,50.72,50.86,1907683.0
2020-01-17 13:30:00,50.86,51.05,50.85,50.96,3013053.0,50.86,51.05,50.85,50.96,3013053.0
2020-01-17 14:00:00,50.96,50.98,50.84,50.84,1770057.0,50.96,50.98,50.84,50.84,1770057.0
2020-01-17 14:30:00,50.84,50.87,50.75,50.84,1800424.0,50.84,50.87,50.75,50.84,1800424.0
2020-01-17 15:00:00,50.85,50.86,50.56,50.71,2902486.0,50.85,50.86,50.56,50.71,2902486.0
2020-01-17 15:30:00,50.71,50.95,50.65,50.92,5428435.0,50.71,50.95,50.65,50.92,5428435.0
2020-01-21 09:30:00,50.96,51.66,50.9,51.56,9439585.0,50.96,51.66,50.9,51.56,9439585.0
2020-01-21 10:00:00,51.57,51.81,51.48,51.57,5528949.0,51.57,51.81,51.48,51.57,5528949.0
2020-01-21 10:30:00,51.58,51.68,51.41,51.46,3143232.0,51.58,51.68,51.41,51.46,3143232.0
2020-01-21 11:00:00,51.45,51.66,51.41,51.55,2270133.0,51.45,51.66,51.41,51.55,2270133.0
2020-01-21 11:30:00,51.55,51.62,51.23,51.27,2801600.0,51.55,51.62,51.23,51.27,2801600.0
2020-01-21 12:00:00,51.27,51.28,51.12,51.23,2427986.0,51.27,51.28,51.12,51.23,2427986.0
2020-01-21 12:30:00,51.23,51.26,51.12,51.23,1468785.0,51.23,51.26,51.12,51.23,1468785.0
2020-01-21 13:00:00,51.22,51.29,50.94,50.97,2562472.0,51.22,51.29,50.94,50.97,2562472.0
2020-01-21 13:30:00,50.97,51.03,50.76,50.82,2503619.0,50.97,51.03,50.76,50.82,2503619.0
2020-01-21 14:00:00,50.82,50.89,50.7,50.81,2257412.0,50.82,50.89,50.7,50.81,2257412.0
2020-01-21 14:30:00,50.84,51.07,50.73,51.07,1978481.0,50.84,51.07,50.73,51.07,1978481.0
2020-01-21 15:00:00,51.07,51.22,51.06,51.16,2174857.0,51.07,51.22,51.06,51.16,2174857.0
2020-01-21 15:30:00,51.16,51.22,51.0,51.05,3373867.0,51.16,51.22,51.0,51.05,3373867.0
2020-01-22 09:30:00,51.62,51.8,51.26,51.57,7882398.0,51.62,51.8,51.26,51.57,7882398.0
2020-01-22 10:00:00,51.57,51.64,51.37,51.46,3637321.0,51.57,51.64,51.37,51.46,3637321.0
2020-01-22 10:30:00,51.46,51.88,51.45,51.67,3505605.0,51.46,51.88,51.45,51.67,3505605.0
2020-01-22 11:00:00,51.67,51.76,51.49,51.64,2241949.0,51.67,51.76,51.49,51.64,2241949.0
2020-01-22 11:30:00,51.64,51.75,51.59,51.64,1522919.0,51.64,51.75,51.59,51.64,1522919.0
2020-01-22 12:00:00,51.65,51.69,51.46,51.5,1498237.0,51.65,51.69,51.46,51.5,1498237.0
2020-01-22 12:30:00,51.5,51.69,51.48,51.69,1398494.0,51.5,51.69,51.48,51.69,1398494.0
2020-01-22 13:00:00,51.68,51.84,51.67,51.72,1837864.0,51.68,51.84,51.67,51.72,1837864.0
2020-01-22 13:30:00,51.71,51.78,51.45,51.52,1793125.0,51.71,51.78,51.45,51.52,1793125.0
2020-01-22 14:00:00,51.52,51.59,51.38,51.38,1755160.0,51.52,51.59,51.38,51.38,1755160.0
2020-01-22 14:30:00,51.39,51.49,51.32,51.34,2180853.0,51.39,51.49,51.32,51.34,2180853.0
2020-01-22 15:00:00,51.34,51.41,51.19,51.39,2840131.0,51.34,51.41,51.19,51.39,2840131.0
2020-01-22 15:30:00,51.39,51.51,51.35,51.43,3658100.0,51.39,51.51,51.35,51.43,3658100.0
2020-01-23 09:30:00,51.34,51.41,50.74,51.15,7686597.0,51.34,51.41,50.74,51.15,7686597.0
2020-01-23 10:00:00,51.15,51.33,50.95,51.29,3659686.0,51.15,51.33,50.95,51.29,3659686.0
2020-01-23 10:30:00,51.29,51.36,50.88,50.89,2789873.0,51.29,51.36,50.88,50.89,2789873.0
2020-01-23 11:00:00,50.89,51.15,50.87,50.96,2232521.0,50.89,51.15,50.87,50.96,2232521.0
2020-01-23 11:30:00,50.96,51.08,50.88,51.07,1630968.0,50.96,51.08,50.88,51.07,1630968.0
2020-01-23 12:00:00,51.07,51.3,50.96,51.29,2054026.0,51.07,51.3,50.96,51.29,2054026.0
2020-01-23 12:30:00,51.3,51.3,51.09,51.16,1473226.0,51.3,51.3,51.09,51.16,1473226.0
2020-01-23 13:00:00,51.15,51.39,51.07,51.29,1523529.0,51.15,51.39,51.07,51.29,1523529.0
2020-01-23 13:30:00,51.28,51.34,51.21,51.3,1155462.0,51.28,51.34,51.21,51.3,1155462.0
2020-01-23 14:00:00,51.3,51.51,51.26,51.49,2303688.0,51.3,51.51,51.26,51.49,2303688.0
2020-01-23 14:30:00,51.48,51.69,51.46,51.69,1969133.0,51.48,51.69,51.46,51.69,1969133.0
2020-01-23 15:00:00,51.69,51.75,51.57,51.67,2337023.0,51.69,51.75,51.57,51.67,2337023.0
2020-01-23 15:30:00,51.67,51.74,51.56,51.7,3323258.0,51.67,51.74,51.56,51.7,3323258.0
2020-01-24 09:30:00,52.31,52.81,52.15,52.34,11773686.0,52.31,52.81,52.15,52.34,11773686.0
2020-01-24 10:00:00,52.34,52.35,51.59,51.62,8058254.0,52.34,52.35,51.59,51.62,8058254.0
2020-01-24 10:30:00,51.62,51.78,51.39,51.48,4179065.0,51.62,51.78,51.39,51.48,4179065.0
2020-01-24 11:00:00,51.48,51.64,51.09,51.35,4494843.0,51.48,51.64,51.09,51.35,4494843.0
2020-01-24 11:30:00,51.34,51.4,50.7,50.74,5854922.0,51.34,51.4,50.7,50.74,5854922.0
2020-01-24 12:00:00,50.73,50.78,49.94,50.06,8381327.0,50.73,50.78,49.94,50.06,8381327.0
2020-01-24 12:30:00,50.06,50.56,50.02,50.52,3758460.0,50.06,50.56,50.02,50.52,3758460.0
2020-01-24 13:00:00,50.52,50.53,50.11,50.22,2765706.0,50.52,50.53,50.11,50.22,2765706.0
2020-01-24 13:30:00,50.22,50.26,49.95,50.25,3678921.0,50.22,50.26,49.95,50.25,3678921.0
2020-01-24 14:00:00,50.25,50.29,49.47,49.8,5719875.0,50.25,50.29,49.47,49.8,5719875.0
2020-01-24 14:30:00,49.8,50.22,49.79,50.2,4229950.0,49.8,50.22,49.79,50.2,4229950.0
2020-01-24 15:00:00,50.2,50.39,50.11,50.3,3767691.0,50.2,50.39,50.11,50.3,3767691.0
2020-01-24 15:30:00,50.3,50.42,49.96,50.35,5848408.0,50.3,50.42,49.96,50.35,5848408.0
2020-01-27 09:30:00,48.52,49.24,47.9,49.07,9446215.0,48.52,49.24,47.9,49.07,9446215.0
2020-01-27 10:00:00,49.07,49.39,48.76,49.25,4888511.0,49.07,49.39,48.76,49.25,4888511.0
2020-01-27 10:30:00,49.25,49.6,49.01,49.13,4387773.0,49.25,49.6,49.01,49.13,4387773.0
2020-01-27 11:00:00,49.12,49.26,48.77,48.97,3940556.0,49.12,49.26,48.77,48.97,3940556.0
2020-01-27 11:30:00,48.97,49.26,48.95,49.2,2409232.0,48.97,49.26,48.95,49.2,2409232.0
2020-01-27 12:00:00,49.19,49.5,49.08,49.41,2412082.0,49.19,49.5,49.08,49.41,2412082.0
2020-01-27 12:30:00,49.42,49.75,49.39,49.52,2356903.0,49.42,49.75,49.39,49.52,2356903.0
2020-01-27 13:00:00,49.52,49.72,49.4,49.67,1909442.0,49.52,49.72,49.4,49.67,1909442.0
2020-01-27 13:30:00,49.66,49.79,49.5,49.66,1700163.0,49.66,49.79,49.5,49.66,1700163.0
2020-01-27 14:00:00,49.66,49.68,49.32,49.48,1763863.0,49.66,49.68,49.32,49.48,1763863.0
2020-01-27 14:30:00,49.48,49.54,49.13,49.33,1894199.0,49.48,49.54,49.13,49.33,1894199.0
2020-01-27 15:00:00,49.32,49.46,49.2,49.34,1644045.0,49.32,49.46,49.2,49.34,1644045.0
2020-01-27 15:30:00,49.33,49.42,49.2,49.26,3101653.0,49.33,49.42,49.2,49.26,3101653.0
2020-01-28 09:30:00,50.03,50.23,49.48,49.78,7038993.0,50.03,50.23,49.48,49.78,7038993.0
2020-01-28 10:00:00,49.78,49.99,49.66,49.85,4686644.0,49.78,49.99,49.66,49.85,4686644.0
2020-01-28 10:30:00,49.84,49.88,49.63,49.77,2668186.0,49.84,49.88,49.63,49.77,2668186.0
2020-01-28 11:00:00,49.76,50.15,49.7,50.09,3667688.0,49.76,50.15,49.7,50.09,3667688.0
2020-01-28 11:30:00,50.09,50.45,49.98,50.43,3807086.0,50.09,50.45,49.98,50.43,3807086.0
2020-01-28 12:00:00,50.43,50.6,50.29,50.48,2852044.0,50.43,50.6,50.29,50.48,2852044.0
2020-01-28 12:30:00,50.48,50.52,50.15,50.18,2826785.0,50.48,50.52,50.15,50.18,2826785.0
2020-01-28 13:00:00,50.18,50.35,50.07,50.26,2539139.0,50.18,50.35,50.07,50.26,2539139.0
2020-01-28 13:30:00,50.26,50.28,50.11,50.17,1895641.0,50.26,50.28,50.11,50.17,1895641.0
2020-01-28 14:00:00,50.18,50.45,50.17,50.44,2011643.0,50.18,50.45,50.17,50.44,2011643.0
2020-01-28 14:30:00,50.44,50.58,50.38,50.54,2237750.0,50.44,50.58,50.38,50.54,2237750.0
2020-01-28 15:00:00,50.53,50.85,50.48,50.85,3134785.0,50.53,50.85,50.48,50.85,3134785.0
2020-01-28 15:30:00,50.85,50.85,50.49,50.53,6720000.0,50.85,50.85,50.49,50.53,6720000.0
2020-01-29 09:30:00,47.84,48.07,46.79,46.93,24716311.0,47.84,48.07,46.79,46.93,24716311.0
2020-01-29 10:00:00,46.92,46.92,46.2,46.76,17448963.0,46.92,46.92,46.2,46.76,17448963.0
2020-01-29 10:30:00,46.77,47.05,46.35,46.38,8498819.0,46.77,47.05,46.35,46.38,8498819.0
2020-01-29 11:00:00,46.38,46.71,46.3,46.39,5554485.0,46.38,46.71,46.3,46.39,5554485.0
2020-01-29 11:30:00,46.39,46.65,46.1,46.62,6910144.0,46.39,46.65,46.1,46.62,6910144.0
2020-01-29 12:00:00,46.62,46.99,46.59,46.8,5388887.0,46.62,46.99,46.59,46.8,5388887.0
2020-01-29 12:30:00,46.79,47.26,46.72,46.92,5353723.0,46.79,47.26,46.72,46.92,5353723.0
2020-01-29 13:00:00,46.93,47.13,46.73,47.1,3936387.0,46.93,47.13,46.73,47.1,3936387.0
2020-01-29 13:30:00,47.11,47.17,46.88,46.99,3563258.0,47.11,47.17,46.88,46.99,3563258.0
2020-01-29 14:00:00,47.0,47.26,46.96,47.19,3630834.0,47.0,47.26,46.96,47.19,3630834.0
2020-01-29 14:30:00,47.18,47.55,47.16,47.37,5262054.0,47.18,47.55,47.16,47.37,5262054.0
2020-01-29 15:00:00,47.37,47.54,47.18,47.52,4611524.0,47.37,47.54,47.18,47.52,4611524.0
2020-01-29 15:30:00,47.52,47.68,47.41,47.51,6726417.0,47.52,47.68,47.41,47.51,6726417.0
2020-01-30 09:30:00,46.49,47.46,46.4,46.91,10229662.0,46.49,47.46,46.4,46.91,10229662.0
2020-01-30 10:00:00,46.91,47.12,46.55,46.7,5142294.0,46.91,47.12,46.55,46.7,5142294.0
2020-01-30 10:30:00,46.7,46.86,46.13,46.26,5621582.0,46.7,46.86,46.13,46.26,5621582.0
2020-01-30 11:00:00,46.26,46.97,46.23,46.96,3979037.0,46.26,46.97,46.23,46.96,3979037.0
2020-01-30 11:30:00,46.95,47.47,46.86,47.23,4685307.0,46.95,47.47,46.86,47.23,4685307.0
2020-01-30 12:00:00,47.23,47.39,47.01,47.01,2890099.0,47.23,47.39,47.01,47.01,2890099.0
2020-01-30 12:30:00,47.02,47.18,46.87,47.05,3059712.0,47.02,47.18,46.87,47.05,3059712.0
2020-01-30 13:00:00,47.06,47.35,47.02,47.35,1766276.0,47.06,47.35,47.02,47.35,1766276.0
2020-01-30 13:30:00,47.34,47.45,47.17,47.29,2867802.0,47.34,47.45,47.17,47.29,2867802.0
2020-01-30 14:00:00,47.3,48.07,47.27,47.91,5923816.0,47.3,48.07,47.27,47.91,5923816.0
2020-01-30 14:30:00,47.91,48.3,47.81,48.24,6383897.0,47.91,48.3,47.81,48.24,6383897.0
2020-01-30 15:00:00,48.25,48.61,48.1,48.45,6106995.0,48.25,48.61,48.1,48.45,6106995.0
2020-01-30 15:30:00,48.45,48.81,48.31,48.76,5346755.0,48.45,48.81,48.31,48.76,5346755.0
2020-01-31 09:30:00,48.4,48.58,47.76,48.1,8411424.0,48.4,48.58,47.76,48.1,8411424.0
2020-01-31 10:00:00,48.09,48.1,47.57,47.72,5229419.0,48.09,48.1,47.57,47.72,5229419.0
2020-01-31 10:30:00,47.72,48.02,47.53,47.66,4231621.0,47.72,48.02,47.53,47.66,4231621.0
2020-01-31 11:00:00,47.66,47.96,47.39,47.65,4254724.0,47.66,47.96,47.39,47.65,4254724.0
2020-01-31 11:30:00,47.65,48.08,47.5,48.08,3255726.0,47.65,48.08,47.5,48.08,3255726.0
2020-01-31 12:00:00,48.08,48.08,47.72,47.85,2287384.0,48.08,48.08,47.72,47.85,2287384.0
2020-01-31 12:30:00,47.86,47.97,47.58,47.86,2397684.0,47.86,47.97,47.58,47.86,2397684.0
2020-01-31 13:00:00,47.86,48.0,47.81,47.87,2129440.0,47.86,48.0,47.81,47.87,2129440.0
2020-01-31 13:30:00,47.88,47.89,47.6,47.8,2556984.0,47.88,47.89,47.6,47.8,2556984.0
2020-01-31 14:00:00,47.81,47.89,47.51,47.53,2560841.0,47.81,47.89,47.51,47.53,2560841.0
2020-01-31 14:30:00,47.52,47.83,47.5,47.52,3163666.0,47.52,47.83,47.5,47.52,3163666.0
2020-01-31 15:00:00,47.53,47.59,47.06,47.07,5061898.0,47.53,47.59,47.06,47.07,5061898.0
2020-01-31 15:30:00,47.06,47.17,46.79,46.97,8259735.0,47.06,47.17,46.79,46.97,8259735.0
2020-02-03 09:30:00,46.42,47.26,46.23,46.88,7987760.0,46.42,47.26,46.23,46.88,7987760.0
2020-02-03 10:00:00,46.89,47.14,46.68,47.12,5237451.0,46.89,47.14,46.68,47.12,5237451.0
2020-02-03 10:30:00,47.12,47.48,47.05,47.38,4907865.0,47.12,47.48,47.05,47.38,4907865.0
2020-02-03 11:00:00,47.38,47.85,47.34,47.69,3983518.0,47.38,47.85,47.34,47.69,3983518.0
2020-02-03 11:30:00,47.68,47.79,47.46,47.63,3268723.0,47.68,47.79,47.46,47.63,3268723.0
2020-02-03 12:00:00,47.64,47.82,47.47,47.69,2079509.0,47.64,47.82,47.47,47.69,2079509.0
2020-02-03 12:30:00,47.69,47.82,47.57,47.79,1844645.0,47.69,47.82,47.57,47.79,1844645.0
2020-02-03 13:00:00,47.78,47.9,47.67,47.75,2078649.0,47.78,47.9,47.67,47.75,2078649.0
2020-02-03 13:30:00,47.75,48.05,47.73,48.01,2215118.0,47.75,48.05,47.73,48.01,2215118.0
2020-02-03 14:00:00,48.02,48.06,47.84,47.9,1821942.0,48.02,48.06,47.84,47.9,1821942.0
2020-02-03 14:30:00,47.89,47.94,47.76,47.77,1564077.0,47.89,47.94,47.76,47.77,1564077.0
2020-02-03 15:00:00,47.77,48.01,47.76,47.99,1989281.0,47.77,48.01,47.76,47.99,1989281.0
2020-02-03 15:30:00,47.99,48.1,47.85,48.02,3708752.0,47.99,48.1,47.85,48.02,3708752.0
2020-02-04 09:30:00,49.21,49.75,48.83,48.89,9183130.0,49.21,49.75,48.83,48.89,9183130.0
2020-02-04 10:00:00,48.89,49.0,48.61,48.73,4813794.0,48.89,49.0,48.61,48.73,4813794.0
2020-02-04 10:30:00,48.73,49.09,48.67,48.93,3721591.0,48.73,49.09,48.67,48.93,3721591.0
2020-02-04 11:00:00,48.93,49.12,48.82,48.96,2571284.0,48.93,49.12,48.82,48.96,2571284.0
2020-02-04 11:30:00,48.96,49.36,48.95,49.34,3008839.0,48.96,49.36,48.95,49.34,3008839.0
2020-02-04 12:00:00,49.34,49.39,49.22,49.29,2218183.0,49.34,49.39,49.22,49.29,2218183.0
2020-02-04 12:30:00,49.29,49.34,49.18,49.3,1450003.0,49.29,49.34,49.18,49.3,1450003.0
2020-02-04 13:00:00,49.3,49.54,49.3,49.45,2239741.0,49.3,49.54,49.3,49.45,2239741.0
2020-02-04 13:30:00,49.45,49.6,49.41,49.5,1621654.0,49.45,49.6,49.41,49.5,1621654.0
2020-02-04 14:00:00,49.5,49.5,49.35,49.39,1457604.0,49.5,49.5,49.35,49.39,1457604.0
2020-02-04 14:30:00,49.4,49.53,49.37,49.48,1760924.0,49.4,49.53,49.37,49.48,1760924.0
2020-02-04 15:00:00,49.48,49.59,49.44,49.52,2138709.0,49.48,49.59,49.44,49.52,2138709.0
2020-02-04 15:30:00,49.51,49.57,49.39,49.47,4662878.0,49.51,49.57,49.39,49.47,4662878.0
2020-02-05 09:30:00,50.29,50.42,49.54,49.97,7502472.0,50.29,50.42,49.54,49.97,7502472.0
2020-02-05 10:00:00,49.96,50.22,49.78,49.89,4964460.0,49.96,50.22,49.78,49.89,4964460.0
2020-02-05 10:30:00,49.88,49.9,49.35,49.72,4291640.0,49.88,49.9,49.35,49.72,4291640.0
2020-02-05 11:00:00,49.72,49.96,49.65,49.74,2748522.0,49.72,49.96,49.65,49.74,2748522.0
2020-02-05 11:30:00,49.74,49.83,49.34,49.61,2891664.0,49.74,49.83,49.34,49.61,2891664.0
2020-02-05 12:00:00,49.61,49.87,49.55,49.76,1939106.0,49.61,49.87,49.55,49.76,1939106.0
2020-02-05 12:30:00,49.76,49.89,49.71,49.75,1353742.0,49.76,49.89,49.71,49.75,1353742.0
2020-02-05 13:00:00,49.75,49.77,49.5,49.67,1628495.0,49.75,49.77,49.5,49.67,1628495.0
2020-02-05 13:30:00,49.67,49.72,49.53,49.59,1227397.0,49.67,49.72,49.53,49.59,1227397.0
2020-02-05 14:00:00,49.58,49.59,49.31,49.52,1955414.0,49.58,49.59,49.31,49.52,1955414.0
2020-02-05 14:30:00,49.52,49.75,49.47,49.7,2121843.0,49.52,49.75,49.47,49.7,2121843.0
2020-02-05 15:00:00,49.7,49.87,49.67,49.71,2033205.0,49.7,49.87,49.67,49.71,2033205.0
2020-02-05 15:30:00,49.7,49.87,49.64,49.85,3866638.0,49.7,49.87,49.64,49.85,3866638.0
2020-02-06 09:30:00,48.77,48.8,47.63,48.56,12250297.0,48.77,48.8,47.63,48.56,12250297.0
2020-02-06 10:00:00,48.56,48.57,48.17,48.27,4359783.0,48.56,48.57,48.17,48.27,4359783.0
2020-02-06 10:30:00,48.27,48.37,48.01,48.09,3468641.0,48.27,48.37,48.01,48.09,3468641.0
2020-02-06 11:00:00,48.09,49.21,48.02,49.03,5319727.0,48.09,49.21,48.02,49.03,5319727.0
2020-02-06 11:30:00,49.04,49.26,48.9,49.1,3334776.0,49.04,49.26,48.9,49.1,3334776.0
2020-02-06 12:00:00,49.09,49.29,48.98,49.16,2304429.0,49.09,49.29,48.98,49.16,2304429.0
2020-02-06 12:30:00,49.16,49.24,49.07,49.13,1471871.0,49.16,49.24,49.07,49.13,1471871.0
2020-02-06 13:00:00,49.12,49.18,48.94,49.06,1716749.0,49.12,49.18,48.94,49.06,1716749.0
2020-02-06 13:30:00,49.05,49.39,49.02,49.26,2150268.0,49.05,49.39,49.02,49.26,2150268.0
2020-02-06 14:00:00,49.26,49.39,49.17,49.27,1418458.0,49.26,49.39,49.17,49.27,1418458.0
2020-02-06 14:30:00,49.27,49.29,49.11,49.18,1315250.0,49.27,49.29,49.11,49.18,1315250.0
2020-02-06 15:00:00,49.19,49.28,49.13,49.23,1696117.0,49.19,49.28,49.13,49.23,1696117.0
2020-02-06 15:30:00,49.23,49.36,49.1,49.32,3228968.0,49.23,49.36,49.1,49.32,3228968.0
2020-02-07 09:30:00,48.88,49.89,48.63,49.65,8138281.0,48.88,49.89,48.63,49.65,8138281.0
2020-02-07 10:00:00,49.65,50.22,49.64,50.11,5816034.0,49.65,50.22,49.64,50.11,5816034.0
2020-02-07 10:30:00,50.12,50.55,50.1,50.41,6214716.0,50.12,50.55,50.1,50.41,6214716.0
2020-02-07 11:00:00,50.41,50.67,50.3,50.51,3999493.0,50.41,50.67,50.3,50.51,3999493.0
2020-02-07 11:30:00,50.51,50.54,50.11,50.38,4045654.0,50.51,50.54,50.11,50.38,4045654.0
2020-02-07 12:00:00,50.37,50.58,50.35,50.51,2509527.0,50.37,50.58,50.35,50.51,2509527.0
2020-02-07 12:30:00,50.51,50.53,50.32,50.45,1945523.0,50.51,50.53,50.32,50.45,1945523.0
2020-02-07 13:00:00,50.45,50.58,50.41,50.58,1787966.0,50.45,50.58,50.41,50.58,1787966.0
2020-02-07 13:30:00,50.57,50.63,50.15,50.18,2732070.0,50.57,50.63,50.15,50.18,2732070.0
2020-02-07 14:00:00,50.18,50.2,49.95,50.1,2794537.0,50.18,50.2,49.95,50.1,2794537.0
2020-02-07 14:30:00,50.11,50.27,49.97,50.06,2165071.0,50.11,50.27,49.97,50.06,2165071.0
2020-02-07 15:00:00,50.07,50.14,49.91,49.94,1952749.0,50.07,50.14,49.91,49.94,1952749.0
2020-02-07 15:30:00,49.95,49.98,49.69,49.73,4530159.0,49.95,49.98,49.69,49.73,4530159.0
2020-02-10 09:30:00,49.47,50.59,49.35,50.53,8008730.0,49.47,50.59,49.35,50.53,8008730.0
2020-02-10 10:00:00,50.52,50.89,50.34,50.64,5086592.0,50.52,50.89,50.34,50.64,5086592.0
2020-02-10 10:30:00,50.64,50.99,50.48,50.77,4218799.0,50.64,50.99,50.48,50.77,4218799.0
2020-02-10 11:00:00,50.77,51.26,50.76,51.19,4270337.0,50.77,51.26,50.76,51.19,4270337.0
2020-02-10 11:30:00,51.19,51.78,51.19,51.75,4369973.0,51.19,51.78,51.19,51.75,4369973.0
2020-02-10 12:00:00,51.75,52.11,51.66,51.67,5747457.0,51.75,52.11,51.66,51.67,5747457.0
2020-02-10 12:30:00,51.66,52.05,51.47,52.02,4363925.0,51.66,52.05,51.47,52.02,4363925.0
2020-02-10 13:00:00,52.03,52.08,51.77,51.99,3046081.0,52.03,52.08,51.77,51.99,3046081.0
2020-02-10 13:30:00,51.99,52.1,51.91,52.03,2557389.0,51.99,52.1,51.91,52.03,2557389.0
2020-02-10 14:00:00,52.04,52.05,51.88,52.03,2191984.0,52.04,52.05,51.88,52.03,2191984.0
2020-02-10 14:30:00,52.03,52.27,52.01,52.19,3556108.0,52.03,52.27,52.01,52.19,3556108.0
2020-02-10 15:00:00,52.19,52.3,52.15,52.21,2824534.0,52.19,52.3,52.15,52.21,2824534.0
2020-02-10 15:30:00,52.22,52.3,52.08,52.27,5471537.0,52.22,52.3,52.08,52.27,5471537.0
2020-02-11 09:30:00,53.17,54.48,52.91,54.21,17756364.0,53.17,54.48,52.91,54.21,17756364.0
2020-02-11 10:00:00,54.21,54.48,53.85,54.2,7606414.0,54.21,54.48,53.85,54.2,7606414.0
2020-02-11 10:30:00,54.2,54.44,53.83,53.91,4415758.0,54.2,54.44,53.83,53.91,4415758.0
2020-02-11 11:00:00,53.91,54.09,53.72,54.01,3839994.0,53.91,54.09,53.72,54.01,3839994.0
2020-02-11 11:30:00,54.01,54.07,53.63,53.92,3466761.0,54.01,54.07,53.63,53.92,3466761.0
2020-02-11 12:00:00,53.93,54.08,53.82,53.85,2733329.0,53.93,54.08,53.82,53.85,2733329.0
2020-02-11 12:30:00,53.86,54.18,53.72,54.13,2468990.0,53.86,54.18,53.72,54.13,2468990.0
2020-02-11 13:00:00,54.14,54.35,54.08,54.29,2938168.0,54.14,54.35,54.08,54.29,2938168.0
2020-02-11 13:30:00,54.3,54.3,53.8,53.99,3208643.0,54.3,54.3,53.8,53.99,3208643.0
2020-02-11 14:00:00,53.99,54.04,53.73,53.86,3268791.0,53.99,54.04,53.73,53.86,3268791.0
2020-02-11 14:30:00,53.87,54.1,53.83,53.92,2944364.0,53.87,54.1,53.83,53.92,2944364.0
2020-02-11 15:00:00,53.93,53.98,52.98,53.38,6058270.0,53.93,53.98,52.98,53.38,6058270.0
2020-02-11 15:30:00,53.38,53.9,53.37,53.8,6037002.0,53.38,53.9,53.37,53.8,6037002.0
2020-02-12 09:30:00,54.53,54.85,53.87,54.27,10399438.0,54.53,54.85,53.87,54.27,10399438.0
2020-02-12 10:00:00,54.27,54.36,53.92,54.0,4705831.0,54.27,54.36,53.92,54.0,4705831.0
2020-02-12 10:30:00,53.99,54.1,53.53,53.95,6505837.0,53.99,54.1,53.53,53.95,6505837.0
2020-02-12 11:00:00,53.97,54.17,53.86,53.96,2589001.0,53.97,54.17,53.86,53.96,2589001.0
2020-02-12 11:30:00,53.95,54.01,53.79,53.92,2030409.0,53.95,54.01,53.79,53.92,2030409.0
2020-02-12 12:00:00,53.92,54.03,53.75,53.94,1984491.0,53.92,54.03,53.75,53.94,1984491.0
2020-02-12 12:30:00,53.93,54.03,53.86,53.93,1724895.0,53.93,54.03,53.86,53.93,1724895.0
2020-02-12 13:00:00,53.92,53.95,53.79,53.84,1588992.0,53.92,53.95,53.79,53.84,1588992.0
2020-02-12 13:30:00,53.85,53.92,53.81,53.87,937590.0,53.85,53.92,53.81,53.87,937590.0
2020-02-12 14:00:00,53.86,53.93,53.76,53.82,1242955.0,53.86,53.93,53.76,53.82,1242955.0
2020-02-12 14:30:00,53.82,53.96,53.71,53.89,1821244.0,53.82,53.96,53.71,53.89,1821244.0
2020-02-12 15:00:00,53.89,53.98,53.81,53.91,1858751.0,53.89,53.98,53.81,53.91,1858751.0
2020-02-12 15:30:00,53.91,54.0,53.82,53.89,3498014.0,53.91,54.0,53.82,53.89,3498014.0
2020-02-13 09:30:00,53.42,54.45,53.34,54.26,8027870.0,53.42,54.45,53.34,54.26,8027870.0
2020-02-13 10:00:00,54.27,55.0,54.24,54.99,8457717.0,54.27,55.0,54.24,54.99,8457717.0
2020-02-13 10:30:00,54.99,55.03,54.62,54.69,4576785.0,54.99,55.03,54.62,54.69,4576785.0
2020-02-13 11:00:00,54.69,54.81,54.47,54.8,3494632.0,54.69,54.81,54.47,54.8,3494632.0
2020-02-13 11:30:00,54.79,54.92,54.72,54.82,2353979.0,54.79,54.92,54.72,54.82,2353979.0
2020-02-13 12:00:00,54.82,54.92,54.53,54.58,2447440.0,54.82,54.92,54.53,54.58,2447440.0
2020-02-13 12:30:00,54.59,54.62,54.26,54.3,2261862.0,54.59,54.62,54.26,54.3,2261862.0
2020-02-13 13:00:00,54.3,54.52,54.16,54.5,2673322.0,54.3,54.52,54.16,54.5,2673322.0
2020-02-13 13:30:00,54.49,54.55,54.37,54.53,1797829.0,54.49,54.55,54.37,54.53,1797829.0
2020-02-13 14:00:00,54.52,54.63,54.46,54.6,1993642.0,54.52,54.63,54.46,54.6,1993642.0
2020-02-13 14:30:00,54.6,54.68,54.41,54.44,1979027.0,54.6,54.68,54.41,54.44,1979027.0
2020-02-13 15:00:00,54.44,54.49,54.29,54.43,1805709.0,54.44,54.49,54.29,54.43,1805709.0
2020-02-13 15:30:00,54.44,54.6,54.36,54.54,3313904.0,54.44,54.6,54.36,54.54,3313904.0
2020-02-14 09:30:00,55.21,55.4,54.68,55.08,7679150.0,55.21,55.4,54.68,55.08,7679150.0
2020-02-14 10:00:00,55.07,55.17,54.73,54.93,4153515.0,55.07,55.17,54.73,54.93,4153515.0
2020-02-14 10:30:00,54.93,55.15,54.87,55.12,2875556.0,54.93,55.15,54.87,55.12,2875556.0
2020-02-14 11:00:00,55.13,55.4,55.04,55.21,4068210.0,55.13,55.4,55.04,55.21,4068210.0
2020-02-14 11:30:00,55.2,55.4,55.12,55.17,2366085.0,55.2,55.4,55.12,55.17,2366085.0
2020-02-14 12:00:00,55.17,55.34,55.03,55.16,1938730.0,55.17,55.34,55.03,55.16,1938730.0
2020-02-14 12:30:00,55.17,55.19,55.04,55.09,1303694.0,55.17,55.19,55.04,55.09,1303694.0
2020-02-14 13:00:00,55.1,55.12,54.84,54.94,2027221.0,55.1,55.12,54.84,54.94,2027221.0
2020-02-14 13:30:00,54.93,54.96,54.65,54.7,1912571.0,54.93,54.96,54.65,54.7,1912571.0
2020-02-14 14:00:00,54.69,54.85,54.56,54.7,1741800.0,54.69,54.85,54.56,54.7,1741800.0
2020-02-14 14:30:00,54.7,54.96,54.65,54.96,1874185.0,54.7,54.96,54.65,54.96,1874185.0
2020-02-14 15:00:00,54.95,55.05,54.89,54.95,1875796.0,54.95,55.05,54.89,54.95,1875796.0
2020-02-14 15:30:00,54.96,55.37,54.92,55.32,5065255.0,54.96,55.37,54.92,55.32,5065255.0
2020-02-18 09:30:00,54.93,55.97,54.84,55.75,9656350.0,54.93,55.97,54.84,55.75,9656350.0
2020-02-18 10:00:00,55.74,56.14,55.45,55.85,5622913.0,55.74,56.14,55.45,55.85,5622913.0
2020-02-18 10:30:00,55.84,56.64,55.81,56.44,5664896.0,55.84,56.64,55.81,56.44,5664896.0
2020-02-18 11:00:00,56.44,56.69,56.33,56.5,3536315.0,56.44,56.69,56.33,56.5,3536315.0
2020-02-18 11:30:00,56.49,56.89,56.48,56.7,3728740.0,56.49,56.89,56.48,56.7,3728740.0
2020-02-18 12:00:00,56.69,56.87,56.59,56.85,2388680.0,56.69,56.87,56.59,56.85,2388680.0
2020-02-18 12:30:00,56.85,57.6,56.83,57.58,4826755.0,56.85,57.6,56.83,57.58,4826755.0
2020-02-18 13:00:00,57.58,58.13,57.46,57.83,6395882.0,57.58,58.13,57.46,57.83,6395882.0
2020-02-18 13:30:00,57.82,57.85,57.15,57.19,4530058.0,57.82,57.85,57.15,57.19,4530058.0
2020-02-18 14:00:00,57.18,57.33,56.64,57.14,6260444.0,57.18,57.33,56.64,57.14,6260444.0
2020-02-18 14:30:00,57.13,57.44,56.96,57.28,3292925.0,57.13,57.44,56.96,57.28,3292925.0
2020-02-18 15:00:00,57.28,57.43,56.97,57.11,3034289.0,57.28,57.43,56.97,57.11,3034289.0
2020-02-18 15:30:00,57.11,57.19,56.83,56.9,5013149.0,57.11,57.19,56.83,56.9,5013149.0
2020-02-19 09:30:00,57.98,58.45,57.51,58.07,11189394.0,57.98,58.45,57.51,58.07,11189394.0
2020-02-19 10:00:00,58.06,58.53,57.82,58.39,6434010.0,58.06,58.53,57.82,58.39,6434010.0
2020-02-19 10:30:00,58.4,58.75,58.25,58.34,4758441.0,58.4,58.75,58.25,58.34,4758441.0
2020-02-19 11:00:00,58.34,58.85,58.32,58.78,3836812.0,58.34,58.85,58.32,58.78,3836812.0
2020-02-19 11:30:00,58.77,59.18,58.72,58.96,4901069.0,58.77,59.18,58.72,58.96,4901069.0
2020-02-19 12:00:00,58.97,59.27,58.86,59.11,3217970.0,58.97,59.27,58.86,59.11,3217970.0
2020-02-19 12:30:00,59.1,59.18,58.81,58.85,2512740.0,59.1,59.18,58.81,58.85,2512740.0
2020-02-19 13:00:00,58.85,59.09,58.77,59.03,2548664.0,58.85,59.09,58.77,59.03,2548664.0
2020-02-19 13:30:00,59.02,59.13,58.83,58.88,1751834.0,59.02,59.13,58.83,58.88,1751834.0
2020-02-19 14:00:00,58.89,58.99,58.77,58.92,2028381.0,58.89,58.99,58.77,58.92,2028381.0
2020-02-19 14:30:00,58.92,59.07,58.9,59.03,2186547.0,58.92,59.07,58.9,59.03,2186547.0
2020-02-19 15:00:00,59.03,59.1,58.83,58.93,2087704.0,59.03,59.1,58.83,58.93,2087704.0
2020-02-19 15:30:00,58.92,58.99,58.68,58.91,5117873.0,58.92,58.99,58.68,58.91,5117873.0
2020-02-20 09:30:00,58.44,58.6,57.85,58.4,10476533.0,58.44,58.6,57.85,58.4,10476533.0
2020-02-20 10:00:00,58.41,58.9,58.26,58.64,6189580.0,58.41,58.9,58.26,58.64,6189580.0
2020-02-20 10:30:00,58.65,59.02,58.61,58.77,4074411.0,58.65,59.02,58.61,58.77,4074411.0
2020-02-20 11:00:00,58.77,58.79,57.06,57.08,7976217.0,58.77,58.79,57.06,57.08,7976217.0
2020-02-20 11:30:00,57.08,57.28,56.15,57.0,12451268.0,57.08,57.28,56.15,57.0,12451268.0
2020-02-20 12:00:00,56.99,57.11,56.55,56.61,4391442.0,56.99,57.11,56.55,56.61,4391442.0
2020-02-20 12:30:00,56.61,57.12,56.6,57.09,3297346.0,56.61,57.12,56.6,57.09,3297346.0
2020-02-20 13:00:00,57.09,57.4,56.98,57.24,3116614.0,57.09,57.4,56.98,57.24,3116614.0
2020-02-20 13:30:00,57.24,57.46,57.0,57.23,2420806.0,57.24,57.46,57.0,57.23,2420806.0
2020-02-20 14:00:00,57.24,57.55,57.05,57.13,3509380.0,57.24,57.55,57.05,57.13,3509380.0
2020-02-20 14:30:00,57.13,57.34,57.07,57.15,2304244.0,57.13,57.34,57.07,57.15,2304244.0
2020-02-20 15:00:00,57.15,57.18,56.79,57.12,2771863.0,57.15,57.18,56.79,57.12,2771863.0
2020-02-20 15:30:00,57.12,57.33,57.05,57.26,4145277.0,57.12,57.33,57.05,57.26,4145277.0
2020-02-21 09:30:00,56.71,56.8,54.45,55.07,15219560.0,56.71,56.8,54.45,55.07,15219560.0
2020-02-21 10:00:00,55.07,55.54,54.76,55.4,7078768.0,55.07,55.54,54.76,55.4,7078768.0
2020-02-21 10:30:00,55.4,55.4,54.78,55.2,5240721.0,55.4,55.4,54.78,55.2,5240721.0
2020-02-21 11:00:00,55.21,55.47,54.97,55.44,3650795.0,55.21,55.47,54.97,55.44,3650795.0
2020-02-21 11:30:00,55.44,55.57,55.25,55.45,3481275.0,55.44,55.57,55.25,55.45,3481275.0
2020-02-21 12:00:00,55.45,55.51,54.94,55.0,2845754.0,55.45,55.51,54.94,55.0,2845754.0
2020-02-21 12:30:00,54.99,55.03,54.03,54.1,6308167.0,54.99,55.03,54.03,54.1,6308167.0
2020-02-21 13:00:00,54.11,54.31,53.15,53.56,9182864.0,54.11,54.31,53.15,53.56,9182864.0
2020-02-21 13:30:00,53.57,53.7,52.89,53.39,7022775.0,53.57,53.7,52.89,53.39,7022775.0
2020-02-21 14:00:00,53.38,53.58,53.18,53.47,4768361.0,53.38,53.58,53.18,53.47,4768361.0
2020-02-21 14:30:00,53.46,53.6,53.16,53.33,4425861.0,53.46,53.6,53.16,53.33,4425861.0
2020-02-21 15:00:00,53.34,53.38,53.05,53.33,4055157.0,53.34,53.38,53.05,53.33,4055157.0
2020-02-21 15:30:00,53.32,53.54,53.08,53.27,8210919.0,53.32,53.54,53.08,53.27,8210919.0
2020-02-24 09:30:00,48.08,49.75,47.49,49.25,20022962.0,48.08,49.75,47.49,49.25,20022962.0
2020-02-24 10:00:00,49.25,49.9,49.0,49.15,7753600.0,49.25,49.9,49.0,49.15,7753600.0
2020-02-24 10:30:00,49.14,49.99,49.08,49.73,6028562.0,49.14,49.99,49.08,49.73,6028562.0
2020-02-24 11:00:00,49.73,49.95,49.51,49.94,3805740.0,49.73,49.95,49.51,49.94,3805740.0
2020-02-24 11:30:00,49.94,49.97,49.0,49.42,4564290.0,49.94,49.97,49.0,49.42,4564290.0
2020-02-24 12:00:00,49.42,49.43,48.91,49.18,3836852.0,49.42,49.43,48.91,49.18,3836852.0
2020-02-24 12:30:00,49.17,49.32,48.95,49.14,2486641.0,49.17,49.32,48.95,49.14,2486641.0
2020-02-24 13:00:00,49.14,49.14,48.69,48.96,3913751.0,49.14,49.14,48.69,48.96,3913751.0
2020-02-24 13:30:00,48.95,49.25,48.88,49.21,3412426.0,48.95,49.25,48.88,49.21,3412426.0
2020-02-24 14:00:00,49.22,49.39,49.04,49.32,3013338.0,49.22,49.39,49.04,49.32,3013338.0
2020-02-24 14:30:00,49.32,50.04,49.32,49.84,6019911.0,49.32,50.04,49.32,49.84,6019911.0
2020-02-24 15:00:00,49.84,50.28,49.79,49.91,5200694.0,49.84,50.28,49.79,49.91,5200694.0
2020-02-24 15:30:00,49.92,49.93,49.07,49.1,5968901.0,49.92,49.93,49.07,49.1,5968901.0
2020-02-25 09:30:00,51.14,51.24,49.2,49.47,14341795.0,51.14,51.24,49.2,49.47,14341795.0
2020-02-25 10:00:00,49.48,49.67,48.21,48.46,8741382.0,49.48,49.67,48.21,48.46,8741382.0
2020-02-25 10:30:00,48.47,48.66,47.77,48.44,9391326.0,48.47,48.66,47.77,48.44,9391326.0
2020-02-25 11:00:00,48.43,48.44,47.5,48.05,7485129.0,48.43,48.44,47.5,48.05,7485129.0
2020-02-25 11:30:00,48.06,48.61,47.89,48.45,5624950.0,48.06,48.61,47.89,48.45,5624950.0
2020-02-25 12:00:00,48.47,48.57,47.96,48.21,3631699.0,48.47,48.57,47.96,48.21,3631699.0
2020-02-25 12:30:00,48.21,48.58,47.84,48.02,3869897.0,48.21,48.58,47.84,48.02,3869897.0
2020-02-25 13:00:00,48.01,48.3,47.85,48.04,3410054.0,48.01,48.3,47.85,48.04,3410054.0
2020-02-25 13:30:00,48.03,48.13,47.78,47.81,3094822.0,48.03,48.13,47.78,47.81,3094822.0
2020-02-25 14:00:00,47.8,47.82,47.12,47.16,5724687.0,47.8,47.82,47.12,47.16,5724687.0
2020-02-25 14:30:00,47.15,47.78,47.12,47.68,4284742.0,47.15,47.78,47.12,47.68,4284742.0
2020-02-25 15:00:00,47.69,48.1,47.4,47.56,4346821.0,47.69,48.1,47.4,47.56,4346821.0
2020-02-25 15:30:00,47.57,47.75,47.35,47.57,6272163.0,47.57,47.75,47.35,47.57,6272163.0
2020-02-26 09:30:00,47.7,48.94,47.57,48.74,14734143.0,47.7,48.94,47.57,48.74,14734143.0
2020-02-26 10:00:00,48.73,49.03,48.21,48.84,9059561.0,48.73,49.03,48.21,48.84,9059561.0
2020-02-26 10:30:00,48.85,49.29,48.67,48.97,8080920.0,48.85,49.29,48.67,48.97,8080920.0
2020-02-26 11:00:00,48.97,49.11,48.6,49.04,4588397.0,48.97,49.11,48.6,49.04,4588397.0
2020-02-26 11:30:00,49.03,49.05,48.42,48.5,4740426.0,49.03,49.05,48.42,48.5,4740426.0
2020-02-26 12:00:00,48.5,48.58,47.44,48.04,6677111.0,48.5,48.58,47.44,48.04,6677111.0
2020-02-26 12:30:00,48.05,48.3,47.93,48.07,3967921.0,48.05,48.3,47.93,48.07,3967921.0
2020-02-26 13:00:00,48.07,48.2,47.74,47.92,2726752.0,48.07,48.2,47.74,47.92,2726752.0
2020-02-26 13:30:00,47.91,47.95,47.07,47.38,7198410.0,47.91,47.95,47.07,47.38,7198410.0
2020-02-26 14:00:00,47.37,48.02,47.32,47.73,4100756.0,47.37,48.02,47.32,47.73,4100756.0
2020-02-26 14:30:00,47.73,47.84,47.44,47.5,3158868.0,47.73,47.84,47.44,47.5,3158868.0
2020-02-26 15:00:00,47.52,47.97,47.51,47.66,3777596.0,47.52,47.97,47.51,47.66,3777596.0
2020-02-26 15:30:00,47.66,47.69,47.45,47.48,4710532.0,47.66,47.69,47.45,47.48,4710532.0
2020-02-27 09:30:00,45.42,46.24,44.78,44.96,16619520.0,45.42,46.24,44.78,44.96,16619520.0
2020-02-27 10:00:00,44.95,45.2,42.21,42.77,17103057.0,44.95,45.2,42.21,42.77,17103057.0
2020-02-27 10:30:00,42.78,44.2,42.41,44.16,10040208.0,42.78,44.2,42.41,44.16,10040208.0
2020-02-27 11:00:00,44.16,44.84,43.88,43.95,7319480.0,44.16,44.84,43.88,43.95,7319480.0
2020-02-27 11:30:00,43.94,44.77,43.91,44.67,4503623.0,43.94,44.77,43.91,44.67,4503623.0
2020-02-27 12:00:00,44.67,45.14,44.32,44.84,5926040.0,44.67,45.14,44.32,44.84,5926040.0
2020-02-27 12:30:00,44.83,46.03,44.75,45.36,7185332.0,44.83,46.03,44.75,45.36,7185332.0
2020-02-27 13:00:00,45.35,45.81,45.11,45.13,4238784.0,45.35,45.81,45.11,45.13,4238784.0
2020-02-27 13:30:00,45.13,45.37,44.43,44.98,4950474.0,45.13,45.37,44.43,44.98,4950474.0
2020-02-27 14:00:00,44.98,45.52,44.8,45.45,3642684.0,44.98,45.52,44.8,45.45,3642684.0
2020-02-27 14:30:00,45.45,45.48,44.9,44.9,2503816.0,45.45,45.48,44.9,44.9,2503816.0
2020-02-27 15:00:00,44.9,45.33,44.75,44.95,3571995.0,44.9,45.33,44.75,44.95,3571995.0
2020-02-27 15:30:00,44.96,44.97,44.0,44.01,7404680.0,44.96,44.97,44.0,44.01,7404680.0
2020-02-28 09:30:00,41.33,43.24,41.04,42.05,13061111.0,41.33,43.24,41.04,42.05,13061111.0
2020-02-28 10:00:00,42.06,43.28,41.61,42.37,8836786.0,42.06,43.28,41.61,42.37,8836786.0
2020-02-28 10:30:00,42.38,44.08,42.27,44.04,7252318.0,42.38,44.08,42.27,44.04,7252318.0
2020-02-28 11:00:00,44.05,44.74,43.27,44.57,7982001.0,44.05,44.74,43.27,44.57,7982001.0
2020-02-28 11:30:00,44.58,46.15,44.43,45.05,10871278.0,44.58,46.15,44.43,45.05,10871278.0
2020-02-28 12:00:00,45.05,45.21,44.3,45.2,5263955.0,45.05,45.21,44.3,45.2,5263955.0
2020-02-28 12:30:00,45.2,45.43,44.4,45.18,5689050.0,45.2,45.43,44.4,45.18,5689050.0
2020-02-28 13:00:00,45.18,45.31,44.21,44.26,4043450.0,45.18,45.31,44.21,44.26,4043450.0
2020-02-28 13:30:00,44.25,44.26,43.58,44.08,4332230.0,44.25,44.26,43.58,44.08,4332230.0
2020-02-28 14:00:00,44.07,44.57,43.63,44.24,3496475.0,44.07,44.57,43.63,44.24,3496475.0
2020-02-28 14:30:00,44.25,44.98,44.1,44.3,5425635.0,44.25,44.98,44.1,44.3,5425635.0
2020-02-28 15:00:00,44.3,44.44,43.82,43.91,4262764.0,44.3,44.44,43.82,43.91,4262764.0
2020-02-28 15:30:00,43.9,45.51,43.89,45.47,7088901.0,43.9,45.51,43.89,45.47,7088901.0
2020-03-02 09:30:00,47.42,47.68,45.27,45.47,16327432.0,47.42,47.68,45.27,45.47,16327432.0
2020-03-02 10:00:00,45.48,45.67,44.66,45.03,10081729.0,45.48,45.67,44.66,45.03,10081729.0
2020-03-02 10:30:00,45.03,46.22,44.73,45.76,9305497.0,45.03,46.22,44.73,45.76,9305497.0
2020-03-02 11:00:00,45.75,46.58,45.58,46.39,8852951.0,45.75,46.58,45.58,46.39,8852951.0
2020-03-02 11:30:00,46.4,46.87,46.2,46.8,6130511.0,46.4,46.87,46.2,46.8,6130511.0
2020-03-02 12:00:00,46.8,46.97,46.31,46.62,5632814.0,46.8,46.97,46.31,46.62,5632814.0
2020-03-02 12:30:00,46.62,47.2,46.52,47.01,5195034.0,46.62,47.2,46.52,47.01,5195034.0
2020-03-02 13:00:00,47.01,47.09,46.25,46.39,4587560.0,47.01,47.09,46.25,46.39,4587560.0
2020-03-02 13:30:00,46.4,46.87,46.25,46.76,3978945.0,46.4,46.87,46.25,46.76,3978945.0
2020-03-02 14:00:00,46.76,46.95,46.59,46.6,3506188.0,46.76,46.95,46.59,46.6,3506188.0
2020-03-02 14:30:00,46.59,46.74,46.12,46.34,4960565.0,46.59,46.74,46.12,46.34,4960565.0
2020-03-02 15:00:00,46.34,46.87,46.33,46.81,4332220.0,46.34,46.87,46.33,46.81,4332220.0
2020-03-02 15:30:00,46.82,47.46,46.69,47.44,8907111.0,46.82,47.46,46.69,47.44,8907111.0
2020-03-03 09:30:00,49.0,49.36,48.05,48.47,18213584.0,49.0,49.36,48.05,48.47,18213584.0
2020-03-03 10:00:00,48.47,50.2,48.43,49.04,18391113.0,48.47,50.2,48.43,49.04,18391113.0
2020-03-03 10:30:00,49.04,49.82,48.93,49.77,11950140.0,49.04,49.82,48.93,49.77,11950140.0
2020-03-03 11:00:00,49.76,49.91,48.0,48.19,12189420.0,49.76,49.91,48.0,48.19,12189420.0
2020-03-03 11:30:00,48.18,49.06,48.11,49.03,8302335.0,48.18,49.06,48.11,49.03,8302335.0
2020-03-03 12:00:00,49.02,49.29,48.55,48.63,6234150.0,49.02,49.29,48.55,48.63,6234150.0
2020-03-03 12:30:00,48.63,48.79,48.34,48.45,4720637.0,48.63,48.79,48.34,48.45,4720637.0
2020-03-03 13:00:00,48.45,48.46,47.0,47.32,8086351.0,48.45,48.46,47.0,47.32,8086351.0
2020-03-03 13:30:00,47.32,47.55,46.16,46.19,7869622.0,47.32,47.55,46.16,46.19,7869622.0
2020-03-03 14:00:00,46.19,46.64,45.67,46.5,10001625.0,46.19,46.64,45.67,46.5,10001625.0
2020-03-03 14:30:00,46.5,46.99,46.16,46.89,6944035.0,46.5,46.99,46.16,46.89,6944035.0
2020-03-03 15:00:00,46.89,47.2,46.59,47.1,7135124.0,46.89,47.2,46.59,47.1,7135124.0
2020-03-03 15:30:00,47.1,47.27,46.51,46.74,9609533.0,47.1,47.27,46.51,46.74,9609533.0
2020-03-04 09:30:00,48.25,48.26,47.21,47.42,13298730.0,48.25,48.26,47.21,47.42,13298730.0
2020-03-04 10:00:00,47.43,48.58,47.33,48.41,9891560.0,47.43,48.58,47.33,48.41,9891560.0
2020-03-04 10:30:00,48.42,48.59,48.1,48.3,7148415.0,48.42,48.59,48.1,48.3,7148415.0
2020-03-04 11:00:00,48.3,48.48,47.93,48.34,5915156.0,48.3,48.48,47.93,48.34,5915156.0
2020-03-04 11:30:00,48.35,48.49,47.99,48.19,4647382.0,48.35,48.49,47.99,48.19,4647382.0
2020-03-04 12:00:00,48.19,48.76,48.19,48.73,4528183.0,48.19,48.76,48.19,48.73,4528183.0
2020-03-04 12:30:00,48.72,49.18,48.54,49.17,4923672.0,48.72,49.18,48.54,49.17,4923672.0
2020-03-04 13:00:00,49.16,49.55,49.01,49.37,5566557.0,49.16,49.55,49.01,49.37,5566557.0
2020-03-04 13:30:00,49.37,49.5,49.17,49.24,3753726.0,49.37,49.5,49.17,49.24,3753726.0
2020-03-04 14:00:00,49.23,49.67,49.06,49.57,4885490.0,49.23,49.67,49.06,49.57,4885490.0
2020-03-04 14:30:00,49.57,49.66,48.96,49.2,5247858.0,49.57,49.66,48.96,49.2,5247858.0
2020-03-04 15:00:00,49.19,49.72,49.16,49.71,4753707.0,49.19,49.72,49.16,49.71,4753707.0
2020-03-04 15:30:00,49.71,50.14,49.61,50.11,9856927.0,49.71,50.14,49.61,50.11,9856927.0
2020-03-05 09:30:00,48.7,49.6,48.35,48.81,12791800.0,48.7,49.6,48.35,48.81,12791800.0
2020-03-05 10:00:00,48.8,49.36,48.57,48.99,7118091.0,48.8,49.36,48.57,48.99,7118091.0
2020-03-05 10:30:00,48.98,49.47,48.97,49.13,6115512.0,48.98,49.47,48.97,49.13,6115512.0
2020-03-05 11:00:00,49.13,49.72,48.82,49.58,6333011.0,49.13,49.72,48.82,49.58,6333011.0
2020-03-05 11:30:00,49.58,49.67,48.99,49.1,4240235.0,49.58,49.67,48.99,49.1,4240235.0
2020-03-05 12:00:00,49.11,49.17,48.71,48.94,4507656.0,49.11,49.17,48.71,48.94,4507656.0
2020-03-05 12:30:00,48.94,49.15,47.96,48.01,8080020.0,48.94,49.15,47.96,48.01,8080020.0
2020-03-05 13:00:00,48.01,48.49,47.88,48.45,5677146.0,48.01,48.49,47.88,48.45,5677146.0
2020-03-05 13:30:00,48.46,48.66,48.21,48.35,4814166.0,48.46,48.66,48.21,48.35,4814166.0
2020-03-05 14:00:00,48.34,48.4,47.81,47.9,5357885.0,48.34,48.4,47.81,47.9,5357885.0
2020-03-05 14:30:00,47.91,48.31,47.9,48.13,4272461.0,47.91,48.31,47.9,48.13,4272461.0
2020-03-05 15:00:00,48.14,48.15,47.51,47.61,6582014.0,48.14,48.15,47.51,47.61,6582014.0
2020-03-05 15:30:00,47.62,48.26,47.53,48.14,10285881.0,47.62,48.26,47.53,48.14,10285881.0
2020-03-06 09:30:00,49.52,49.54,46.81,47.6,22694812.0,49.52,49.54,46.81,47.6,22694812.0
2020-03-06 10:00:00,47.61,48.53,47.27,48.38,11656428.0,47.61,48.53,47.27,48.38,11656428.0
2020-03-06 10:30:00,48.37,49.18,48.17,48.6,11644044.0,48.37,49.18,48.17,48.6,11644044.0
2020-03-06 11:00:00,48.6,48.65,47.75,48.08,8051599.0,48.6,48.65,47.75,48.08,8051599.0
2020-03-06 11:30:00,48.08,48.23,47.3,47.35,7546479.0,48.08,48.23,47.3,47.35,7546479.0
2020-03-06 12:00:00,47.35,47.71,47.13,47.37,5177537.0,47.35,47.71,47.13,47.37,5177537.0
2020-03-06 12:30:00,47.38,48.06,47.3,47.6,5370856.0,47.38,48.06,47.3,47.6,5370856.0
2020-03-06 13:00:00,47.6,47.76,47.36,47.43,4020415.0,47.6,47.76,47.36,47.43,4020415.0
2020-03-06 13:30:00,47.42,47.54,46.98,47.06,4512244.0,47.42,47.54,46.98,47.06,4512244.0
2020-03-06 14:00:00,47.07,47.3,46.85,47.21,4256357.0,47.07,47.3,46.85,47.21,4256357.0
2020-03-06 14:30:00,47.21,47.38,46.74,47.21,5092069.0,47.21,47.38,46.74,47.21,5092069.0
2020-03-06 15:00:00,47.2,47.6,46.95,47.26,6188445.0,47.2,47.6,46.95,47.26,6188445.0
2020-03-06 15:30:00,47.26,48.73,47.17,48.6,14332465.0,47.26,48.73,47.17,48.6,14332465.0
2020-03-09 09:30:00,43.03,46.0,42.51,45.36,8144193.0,43.03,46.0,42.51,45.36,8144193.0
2020-03-09 10:00:00,45.33,45.7,44.0,45.05,7462123.0,45.33,45.7,44.0,45.05,7462123.0
2020-03-09 10:30:00,45.06,45.64,44.5,44.73,5395179.0,45.06,45.64,44.5,44.73,5395179.0
2020-03-09 11:00:00,44.74,45.4,44.3,45.19,5135381.0,44.74,45.4,44.3,45.19,5135381.0
2020-03-09 11:30:00,45.19,46.08,44.91,45.89,5441716.0,45.19,46.08,44.91,45.89,5441716.0
2020-03-09 12:00:00,45.89,46.34,45.28,45.41,4738838.0,45.89,46.34,45.28,45.41,4738838.0
2020-03-09 12:30:00,45.41,45.57,44.74,44.88,4289696.0,45.41,45.57,44.74,44.88,4289696.0
2020-03-09 13:00:00,44.89,45.28,44.75,44.84,3433914.0,44.89,45.28,44.75,44.84,3433914.0
2020-03-09 13:30:00,44.83,44.83,44.05,44.11,4875881.0,44.83,44.83,44.05,44.11,4875881.0
2020-03-09 14:00:00,44.11,44.34,43.54,43.54,5272863.0,44.11,44.34,43.54,43.54,5272863.0
2020-03-09 14:30:00,43.54,44.13,43.31,43.86,5091783.0,43.54,44.13,43.31,43.86,5091783.0
2020-03-09 15:00:00,43.87,44.38,43.64,43.98,5034988.0,43.87,44.38,43.64,43.98,5034988.0
2020-03-09 15:30:00,43.98,44.15,43.25,43.26,6765754.0,43.98,44.15,43.25,43.26,6765754.0
2020-03-10 09:30:00,45.4,45.44,44.28,44.89,11406705.0,45.4,45.44,44.28,44.89,11406705.0
2020-03-10 10:00:00,44.88,45.4,44.7,44.8,6578902.0,44.88,45.4,44.7,44.8,6578902.0
2020-03-10 10:30:00,44.8,44.88,44.0,44.07,5195705.0,44.8,44.88,44.0,44.07,5195705.0
2020-03-10 11:00:00,44.07,44.59,43.5,43.52,5228724.0,44.07,44.59,43.5,43.52,5228724.0
2020-03-10 11:30:00,43.53,43.97,43.1,43.73,6561645.0,43.53,43.97,43.1,43.73,6561645.0
2020-03-10 12:00:00,43.73,44.5,43.73,44.05,4679600.0,43.73,44.5,43.73,44.05,4679600.0
2020-03-10 12:30:00,44.04,44.48,43.75,44.28,3389004.0,44.04,44.48,43.75,44.28,3389004.0
2020-03-10 13:00:00,44.28,44.48,43.96,44.31,2950675.0,44.28,44.48,43.96,44.31,2950675.0
2020-03-10 13:30:00,44.32,44.63,44.0,44.12,3170052.0,44.32,44.63,44.0,44.12,3170052.0
2020-03-10 14:00:00,44.12,44.17,43.78,44.05,3139147.0,44.12,44.17,43.78,44.05,3139147.0
2020-03-10 14:30:00,44.07,45.0,44.0,44.75,4435509.0,44.07,45.0,44.0,44.75,4435509.0
2020-03-10 15:00:00,44.75,45.22,44.7,44.73,4893457.0,44.75,45.22,44.7,44.73,4893457.0
2020-03-10 15:30:00,44.73,45.38,44.56,45.38,6046254.0,44.73,45.38,44.56,45.38,6046254.0
2020-03-11 09:30:00,44.19,44.95,43.8,44.87,11100575.0,44.19,44.95,43.8,44.87,11100575.0
2020-03-11 10:00:00,44.87,45.19,44.65,44.69,7490098.0,44.87,45.19,44.65,44.69,7490098.0
2020-03-11 10:30:00,44.69,45.08,44.45,44.73,7479624.0,44.69,45.08,44.45,44.73,7479624.0
2020-03-11 11:00:00,44.72,44.96,44.46,44.6,5319411.0,44.72,44.96,44.46,44.6,5319411.0
2020-03-11 11:30:00,44.61,45.17,44.54,45.03,4334925.0,44.61,45.17,44.54,45.03,4334925.0
2020-03-11 12:00:00,45.04,45.97,44.87,45.63,6578498.0,45.04,45.97,44.87,45.63,6578498.0
2020-03-11 12:30:00,45.63,45.76,44.81,44.98,6577655.0,45.63,45.76,44.81,44.98,6577655.0
2020-03-11 13:00:00,44.98,45.16,44.51,45.16,5080979.0,44.98,45.16,44.51,45.16,5080979.0
2020-03-11 13:30:00,45.16,45.54,45.0,45.46,4671715.0,45.16,45.54,45.0,45.46,4671715.0
2020-03-11 14:00:00,45.44,45.56,45.01,45.14,5355696.0,45.44,45.56,45.01,45.14,5355696.0
2020-03-11 14:30:00,45.14,45.58,45.03,45.08,6262509.0,45.14,45.58,45.03,45.08,6262509.0
2020-03-11 15:00:00,45.08,45.45,44.76,45.4,6327469.0,45.08,45.45,44.76,45.4,6327469.0
2020-03-11 15:30:00,45.41,45.97,45.33,45.69,12812488.0,45.41,45.97,45.33,45.69,12812488.0
2020-03-12 09:30:00,42.04,42.5,41.02,42.34,8182565.0,42.04,42.5,41.02,42.34,8182565.0
2020-03-12 10:00:00,42.33,42.49,41.57,42.09,9007039.0,42.33,42.49,41.57,42.09,9007039.0
2020-03-12 10:30:00,42.11,42.34,41.67,42.07,7062152.0,42.11,42.34,41.67,42.07,7062152.0
2020-03-12 11:00:00,42.07,42.08,41.15,41.18,5808325.0,42.07,42.08,41.15,41.18,5808325.0
2020-03-12 11:30:00,41.18,41.36,39.53,39.8,8678203.0,41.18,41.36,39.53,39.8,8678203.0
2020-03-12 12:00:00,39.79,40.55,39.75,40.3,6545943.0,39.79,40.55,39.75,40.3,6545943.0
2020-03-12 12:30:00,40.29,41.44,40.0,41.14,5591746.0,40.29,41.44,40.0,41.14,5591746.0
2020-03-12 13:00:00,41.15,42.47,40.66,41.43,9147016.0,41.15,42.47,40.66,41.43,9147016.0
2020-03-12 13:30:00,41.42,41.65,40.45,41.11,4685803.0,41.42,41.65,40.45,41.11,4685803.0
2020-03-12 14:00:00,41.09,41.27,40.41,40.46,3922975.0,41.09,41.27,40.41,40.46,3922975.0
2020-03-12 14:30:00,40.46,40.93,40.04,40.28,4379342.0,40.46,40.93,40.04,40.28,4379342.0
2020-03-12 15:00:00,40.29,40.73,39.84,39.85,5245401.0,40.29,40.73,39.84,39.85,5245401.0
2020-03-12 15:30:00,39.86,40.13,39.0,39.01,9078446.0,39.86,40.13,39.0,39.01,9078446.0
2020-03-13 09:30:00,42.2,42.77,41.33,41.51,12423374.0,42.2,42.77,41.33,41.51,12423374.0
2020-03-13 10:00:00,41.52,42.64,41.33,42.27,8382243.0,41.52,42.64,41.33,42.27,8382243.0
2020-03-13 10:30:00,42.27,42.6,41.45,41.47,5722089.0,42.27,42.6,41.45,41.47,5722089.0
2020-03-13 11:00:00,41.46,41.87,40.7,40.71,5733408.0,41.46,41.87,40.7,40.71,5733408.0
2020-03-13 11:30:00,40.71,40.96,39.6,40.66,7369009.0,40.71,40.96,39.6,40.66,7369009.0
2020-03-13 12:00:00,40.66,40.9,40.17,40.77,3473523.0,40.66,40.9,40.17,40.77,3473523.0
2020-03-13 12:30:00,40.77,41.57,40.7,40.84,4616336.0,40.77,41.57,40.7,40.84,4616336.0
2020-03-13 13:00:00,40.84,41.7,40.76,41.66,3040338.0,40.84,41.7,40.76,41.66,3040338.0
2020-03-13 13:30:00,41.66,41.78,41.09,41.62,3437801.0,41.66,41.78,41.09,41.62,3437801.0
2020-03-13 14:00:00,41.61,41.62,40.7,40.72,3230375.0,41.61,41.62,40.7,40.72,3230375.0
2020-03-13 14:30:00,40.72,41.35,40.57,41.26,3191426.0,40.72,41.35,40.57,41.26,3191426.0
2020-03-13 15:00:00,41.25,41.68,40.84,41.17,4146041.0,41.25,41.68,40.84,41.17,4146041.0
2020-03-13 15:30:00,41.17,43.91,40.6,43.9,10946615.0,41.17,43.91,40.6,43.9,10946615.0
2020-03-16 09:30:00,39.15,40.84,38.52,40.52,6643240.0,39.15,40.84,38.52,40.52,6643240.0
2020-03-16 10:00:00,40.52,40.88,39.82,40.01,6795983.0,40.52,40.88,39.82,40.01,6795983.0
2020-03-16 10:30:00,40.01,41.93,40.0,41.38,7720323.0,40.01,41.93,40.0,41.38,7720323.0
2020-03-16 11:00:00,41.38,43.37,41.14,43.19,8076541.0,41.38,43.37,41.14,43.19,8076541.0
2020-03-16 11:30:00,43.17,43.28,41.85,42.76,6270239.0,43.17,43.28,41.85,42.76,6270239.0
2020-03-16 12:00:00,42.74,42.95,41.88,42.06,5009664.0,42.74,42.95,41.88,42.06,5009664.0
2020-03-16 12:30:00,42.06,42.59,41.99,42.36,3542485.0,42.06,42.59,41.99,42.36,3542485.0
2020-03-16 13:00:00,42.35,42.5,41.46,41.54,3942126.0,42.35,42.5,41.46,41.54,3942126.0
2020-03-16 13:30:00,41.53,41.59,40.91,41.5,3554515.0,41.53,41.59,40.91,41.5,3554515.0
2020-03-16 14:00:00,41.5,41.52,40.52,40.97,3192600.0,41.5,41.52,40.52,40.97,3192600.0
2020-03-16 14:30:00,40.96,41.8,40.72,41.57,5365766.0,40.96,41.8,40.72,41.57,5365766.0
2020-03-16 15:00:00,41.59,42.12,41.52,41.7,4653938.0,41.59,42.12,41.52,41.7,4653938.0
2020-03-16 15:30:00,41.69,41.69,38.51,38.71,9736595.0,41.69,41.69,38.51,38.71,9736595.0
2020-03-17 09:30:00,40.19,40.95,38.61,38.77,10909473.0,40.19,40.95,38.61,38.77,10909473.0
2020-03-17 10:00:00,38.78,39.77,38.3,39.59,7560564.0,38.78,39.77,38.3,39.59,7560564.0
2020-03-17 10:30:00,39.59,41.18,39.59,41.09,7211421.0,39.59,41.18,39.59,41.09,7211421.0
2020-03-17 11:00:00,41.09,42.55,40.87,41.51,8663113.0,41.09,42.55,40.87,41.51,8663113.0
2020-03-17 11:30:00,41.5,42.32,40.93,41.97,6054290.0,41.5,42.32,40.93,41.97,6054290.0
2020-03-17 12:00:00,41.96,42.88,41.4,41.57,6612444.0,41.96,42.88,41.4,41.57,6612444.0
2020-03-17 12:30:00,41.57,41.83,40.81,41.61,5096434.0,41.57,41.83,40.81,41.61,5096434.0
2020-03-17 13:00:00,41.61,41.8,40.56,41.24,4596744.0,41.61,41.8,40.56,41.24,4596744.0
2020-03-17 13:30:00,41.22,42.17,41.01,41.85,3928563.0,41.22,42.17,41.01,41.85,3928563.0
2020-03-17 14:00:00,41.82,42.48,41.58,42.24,4584122.0,41.82,42.48,41.58,42.24,4584122.0
2020-03-17 14:30:00,42.23,42.41,41.4,42.0,4411192.0,42.23,42.41,41.4,42.0,4411192.0
2020-03-17 15:00:00,41.99,41.99,41.27,41.56,4468388.0,41.99,41.99,41.27,41.56,4468388.0
2020-03-17 15:30:00,41.57,42.42,41.31,41.88,8354009.0,41.57,42.42,41.31,41.88,8354009.0
2020-03-18 09:30:00,39.54,41.55,39.5,41.16,11072693.0,39.54,41.55,39.5,41.16,11072693.0
2020-03-18 10:00:00,41.17,41.95,40.88,41.38,8974307.0,41.17,41.95,40.88,41.38,8974307.0
2020-03-18 10:30:00,41.37,41.75,40.86,41.12,5848442.0,41.37,41.75,40.86,41.12,5848442.0
2020-03-18 11:00:00,41.1,41.27,40.48,40.65,6385533.0,41.1,41.27,40.48,40.65,6385533.0
2020-03-18 11:30:00,40.64,41.36,40.22,41.23,6954934.0,40.64,41.36,40.22,41.23,6954934.0
2020-03-18 12:00:00,41.23,41.3,40.16,40.57,6453672.0,41.23,41.3,40.16,40.57,6453672.0
2020-03-18 12:30:00,40.59,40.8,39.71,39.74,6503475.0,40.59,40.8,39.71,39.74,6503475.0
2020-03-18 13:00:00,39.6,40.17,39.22,39.25,4445516.0,39.6,40.17,39.22,39.25,4445516.0
2020-03-18 13:30:00,39.24,39.39,38.09,38.39,9583131.0,39.24,39.39,38.09,38.39,9583131.0
2020-03-18 14:00:00,38.39,38.58,37.07,37.25,8311962.0,38.39,38.58,37.07,37.25,8311962.0
2020-03-18 14:30:00,37.24,38.58,36.75,38.56,8085476.0,37.24,38.58,36.75,38.56,8085476.0
2020-03-18 15:00:00,38.58,38.67,37.58,37.58,5836554.0,38.58,38.67,37.58,37.58,5836554.0
2020-03-18 15:30:00,37.58,39.24,37.5,39.13,8265665.0,37.58,39.24,37.5,39.13,8265665.0
2020-03-19 09:30:00,39.59,39.72,37.69,39.62,10945891.0,39.59,39.72,37.69,39.62,10945891.0
2020-03-19 10:00:00,39.61,40.7,39.1,40.4,9112699.0,39.61,40.7,39.1,40.4,9112699.0
2020-03-19 10:30:00,40.38,40.7,39.57,39.9,6138687.0,40.38,40.7,39.57,39.9,6138687.0
2020-03-19 11:00:00,39.9,40.94,39.71,40.9,7530216.0,39.9,40.94,39.71,40.9,7530216.0
2020-03-19 11:30:00,40.91,40.97,40.28,40.32,5965098.0,40.91,40.97,40.28,40.32,5965098.0
2020-03-19 12:00:00,40.33,40.63,39.9,40.18,4917313.0,40.33,40.63,39.9,40.18,4917313.0
2020-03-19 12:30:00,40.19,40.78,39.98,40.59,4195293.0,40.19,40.78,39.98,40.59,4195293.0
2020-03-19 13:00:00,40.59,40.72,40.21,40.37,3468060.0,40.59,40.72,40.21,40.37,3468060.0
2020-03-19 13:30:00,40.36,41.45,40.22,41.06,5636768.0,40.36,41.45,40.22,41.06,5636768.0
2020-03-19 14:00:00,41.07,41.38,40.86,41.23,4597835.0,41.07,41.38,40.86,41.23,4597835.0
2020-03-19 14:30:00,41.23,41.7,40.95,41.19,5724908.0,41.23,41.7,40.95,41.19,5724908.0
2020-03-19 15:00:00,41.19,41.23,40.42,40.77,5551947.0,41.19,41.23,40.42,40.77,5551947.0
2020-03-19 15:30:00,40.77,41.06,39.72,39.79,7578904.0,40.77,41.06,39.72,39.79,7578904.0
2020-03-20 09:30:00,41.51,41.62,40.47,41.29,11566842.0,41.51,41.62,40.47,41.29,11566842.0
2020-03-20 10:00:00,41.29,42.05,41.0,41.72,8985305.0,41.29,42.05,41.0,41.72,8985305.0
2020-03-20 10:30:00,41.72,42.29,41.44,42.26,7546082.0,41.72,42.29,41.44,42.26,7546082.0
2020-03-20 11:00:00,42.25,42.49,41.41,41.72,8226879.0,42.25,42.49,41.41,41.72,8226879.0
2020-03-20 11:30:00,41.71,42.35,41.52,42.02,6756600.0,41.71,42.35,41.52,42.02,6756600.0
2020-03-20 12:00:00,42.03,42.14,40.25,40.53,7680602.0,42.03,42.14,40.25,40.53,7680602.0
2020-03-20 12:30:00,40.53,41.91,40.4,41.41,6781113.0,40.53,41.91,40.4,41.41,6781113.0
2020-03-20 13:00:00,41.43,42.09,41.3,41.8,5716852.0,41.43,42.09,41.3,41.8,5716852.0
2020-03-20 13:30:00,41.79,42.08,41.46,41.73,4397662.0,41.79,42.08,41.46,41.73,4397662.0
2020-03-20 14:00:00,41.73,41.92,40.74,40.98,5805048.0,41.73,41.92,40.74,40.98,5805048.0
2020-03-20 14:30:00,40.99,41.25,40.27,40.51,6521432.0,40.99,41.25,40.27,40.51,6521432.0
2020-03-20 15:00:00,40.51,40.82,39.94,40.65,7257675.0,40.51,40.82,39.94,40.65,7257675.0
2020-03-20 15:30:00,40.66,40.98,39.58,39.6,8845633.0,40.66,40.98,39.58,39.6,8845633.0
2020-03-23 09:30:00,40.57,40.79,38.95,40.6,10597071.0,40.57,40.79,38.95,40.6,10597071.0
2020-03-23 10:00:00,40.59,40.89,39.88,40.65,7621253.0,40.59,40.89,39.88,40.65,7621253.0
2020-03-23 10:30:00,40.65,40.99,39.89,39.98,6838201.0,40.65,40.99,39.89,39.98,6838201.0
2020-03-23 11:00:00,39.98,40.35,39.23,39.49,6460078.0,39.98,40.35,39.23,39.49,6460078.0
2020-03-23 11:30:00,39.5,39.9,39.05,39.65,6013760.0,39.5,39.9,39.05,39.65,6013760.0
2020-03-23 12:00:00,39.65,40.48,39.43,40.16,5786662.0,39.65,40.48,39.43,40.16,5786662.0
2020-03-23 12:30:00,40.19,41.95,39.92,41.79,8960932.0,40.19,41.95,39.92,41.79,8960932.0
2020-03-23 13:00:00,41.8,42.32,41.34,41.54,7652683.0,41.8,42.32,41.34,41.54,7652683.0
2020-03-23 13:30:00,41.54,42.2,41.11,41.34,7073131.0,41.54,42.2,41.11,41.34,7073131.0
2020-03-23 14:00:00,41.35,41.38,40.43,41.2,6829009.0,41.35,41.38,40.43,41.2,6829009.0
2020-03-23 14:30:00,41.2,41.72,40.77,41.04,4578633.0,41.2,41.72,40.77,41.04,4578633.0
2020-03-23 15:00:00,41.06,41.39,40.36,40.58,4496173.0,41.06,41.39,40.36,40.58,4496173.0
2020-03-23 15:30:00,40.58,41.94,40.3,41.64,8516766.0,40.58,41.94,40.3,41.64,8516766.0
2020-03-24 09:30:00,44.03,45.75,43.99,45.61,16705478.0,44.03,45.75,43.99,45.61,16705478.0
2020-03-24 10:00:00,45.6,45.98,45.22,45.81,9599087.0,45.6,45.98,45.22,45.81,9599087.0
2020-03-24 10:30:00,45.82,46.38,45.73,46.09,8404945.0,45.82,46.38,45.73,46.09,8404945.0
2020-03-24 11:00:00,46.09,46.41,45.53,46.15,7340763.0,46.09,46.41,45.53,46.15,7340763.0
2020-03-24 11:30:00,46.16,46.81,46.02,46.59,6932158.0,46.16,46.81,46.02,46.59,6932158.0
2020-03-24 12:00:00,46.59,46.71,46.23,46.57,4981590.0,46.59,46.71,46.23,46.57,4981590.0
2020-03-24 12:30:00,46.57,46.65,46.13,46.36,4698088.0,46.57,46.65,46.13,46.36,4698088.0
2020-03-24 13:00:00,46.37,46.55,45.29,45.45,6729483.0,46.37,46.55,45.29,45.45,6729483.0
2020-03-24 13:30:00,45.45,46.17,45.23,45.32,5885748.0,45.45,46.17,45.23,45.32,5885748.0
2020-03-24 14:00:00,45.32,45.53,44.8,45.37,5852081.0,45.32,45.53,44.8,45.37,5852081.0
2020-03-24 14:30:00,45.37,45.97,45.19,45.93,4997127.0,45.37,45.97,45.19,45.93,4997127.0
2020-03-24 15:00:00,45.92,45.99,45.63,45.88,4775006.0,45.92,45.99,45.63,45.88,4775006.0
2020-03-24 15:30:00,45.88,46.3,45.66,46.22,9314078.0,45.88,46.3,45.66,46.22,9314078.0
2020-03-25 09:30:00,46.79,47.88,46.25,46.9,14062575.0,46.79,47.88,46.25,46.9,14062575.0
2020-03-25 10:00:00,46.9,46.94,45.66,46.43,9024579.0,46.9,46.94,45.66,46.43,9024579.0
2020-03-25 10:30:00,46.45,47.24,46.43,47.13,7643386.0,46.45,47.24,46.43,47.13,7643386.0
2020-03-25 11:00:00,47.14,47.37,46.58,46.69,5824941.0,47.14,47.37,46.58,46.69,5824941.0
2020-03-25 11:30:00,46.7,46.87,46.27,46.34,5122812.0,46.7,46.87,46.27,46.34,5122812.0
2020-03-25 12:00:00,46.34,47.0,46.31,46.82,4372797.0,46.34,47.0,46.31,46.82,4372797.0
2020-03-25 12:30:00,46.81,47.34,46.45,46.94,5389415.0,46.81,47.34,46.45,46.94,5389415.0
2020-03-25 13:00:00,46.97,47.34,46.8,47.19,4090173.0,46.97,47.34,46.8,47.19,4090173.0
2020-03-25 13:30:00,47.19,47.44,46.87,47.11,4101842.0,47.19,47.44,46.87,47.11,4101842.0
2020-03-25 14:00:00,47.1,47.19,46.63,46.8,4891729.0,47.1,47.19,46.63,46.8,4891729.0
2020-03-25 14:30:00,46.79,46.88,46.42,46.71,4673181.0,46.79,46.88,46.42,46.71,4673181.0
2020-03-25 15:00:00,46.71,46.82,46.21,46.3,4594491.0,46.71,46.82,46.21,46.3,4594491.0
2020-03-25 15:30:00,46.31,46.61,44.42,44.62,10034048.0,46.31,46.61,44.42,44.62,10034048.0
2020-03-26 09:30:00,45.78,46.29,45.4,45.8,9008455.0,45.78,46.29,45.4,45.8,9008455.0
2020-03-26 10:00:00,45.8,46.6,45.64,46.26,7026691.0,45.8,46.6,45.64,46.26,7026691.0
2020-03-26 10:30:00,46.25,46.89,46.24,46.51,6291924.0,46.25,46.89,46.24,46.51,6291924.0
2020-03-26 11:00:00,46.5,47.29,46.4,47.26,4661251.0,46.5,47.29,46.4,47.26,4661251.0
2020-03-26 11:30:00,47.26,47.28,46.71,46.93,4501199.0,47.26,47.28,46.71,46.93,4501199.0
2020-03-26 12:00:00,46.94,47.18,46.67,47.13,3496714.0,46.94,47.18,46.67,47.13,3496714.0
2020-03-26 12:30:00,47.13,47.44,46.94,47.33,3878574.0,47.13,47.44,46.94,47.33,3878574.0
2020-03-26 13:00:00,47.34,47.44,46.69,46.72,3857541.0,47.34,47.44,46.69,46.72,3857541.0
2020-03-26 13:30:00,46.72,47.02,46.41,46.98,4440311.0,46.72,47.02,46.41,46.98,4440311.0
2020-03-26 14:00:00,46.99,47.25,46.77,47.15,3920082.0,46.99,47.25,46.77,47.15,3920082.0
2020-03-26 14:30:00,47.16,47.29,47.0,47.07,2724512.0,47.16,47.29,47.0,47.07,2724512.0
2020-03-26 15:00:00,47.08,47.15,46.7,47.14,3738205.0,47.08,47.15,46.7,47.14,3738205.0
2020-03-26 15:30:00,47.15,47.5,46.63,47.49,8945988.0,47.15,47.5,46.63,47.49,8945988.0
2020-03-27 09:30:00,46.32,47.15,45.9,46.82,10130010.0,46.32,47.15,45.9,46.82,10130010.0
2020-03-27 10:00:00,46.82,47.04,46.48,46.57,5069610.0,46.82,47.04,46.48,46.57,5069610.0
2020-03-27 10:30:00,46.58,46.88,46.38,46.76,4482017.0,46.58,46.88,46.38,46.76,4482017.0
2020-03-27 11:00:00,46.77,47.4,46.76,47.17,5084043.0,46.77,47.4,46.76,47.17,5084043.0
2020-03-27 11:30:00,47.17,47.27,46.85,46.93,3373285.0,47.17,47.27,46.85,46.93,3373285.0
2020-03-27 12:00:00,46.93,47.11,46.77,47.0,3360688.0,46.93,47.11,46.77,47.0,3360688.0
2020-03-27 12:30:00,46.98,47.36,46.88,47.33,3570735.0,46.98,47.36,46.88,47.33,3570735.0
2020-03-27 13:00:00,47.34,47.57,47.11,47.16,3970328.0,47.34,47.57,47.11,47.16,3970328.0
2020-03-27 13:30:00,47.16,47.97,47.16,47.54,6561310.0,47.16,47.97,47.16,47.54,6561310.0
2020-03-27 14:00:00,47.55,47.58,47.27,47.45,4370610.0,47.55,47.58,47.27,47.45,4370610.0
2020-03-27 14:30:00,47.47,47.71,47.14,47.62,4311611.0,47.47,47.71,47.14,47.62,4311611.0
2020-03-27 15:00:00,47.62,47.98,47.53,47.79,5741751.0,47.62,47.98,47.53,47.79,5741751.0
2020-03-27 15:30:00,47.79,47.84,46.51,46.58,7972478.0,47.79,47.84,46.51,46.58,7972478.0
2020-03-30 09:30:00,47.24,47.73,46.66,47.04,8458530.0,47.24,47.73,46.66,47.04,8458530.0
2020-03-30 10:00:00,47.02,48.12,46.77,47.83,8894449.0,47.02,48.12,46.77,47.83,8894449.0
2020-03-30 10:30:00,47.83,48.46,47.7,48.03,7435309.0,47.83,48.46,47.7,48.03,7435309.0
2020-03-30 11:00:00,48.02,48.39,48.0,48.32,4269671.0,48.02,48.39,48.0,48.32,4269671.0
2020-03-30 11:30:00,48.32,48.34,47.99,48.1,3155979.0,48.32,48.34,47.99,48.1,3155979.0
2020-03-30 12:00:00,48.1,48.28,47.86,48.24,3239045.0,48.1,48.28,47.86,48.24,3239045.0
2020-03-30 12:30:00,48.24,48.41,48.08,48.37,2874920.0,48.24,48.41,48.08,48.37,2874920.0
2020-03-30 13:00:00,48.37,48.38,47.99,48.12,3403600.0,48.37,48.38,47.99,48.12,3403600.0
2020-03-30 13:30:00,48.12,48.18,47.84,47.88,2651062.0,48.12,48.18,47.84,47.88,2651062.0
2020-03-30 14:00:00,47.88,48.07,47.57,47.96,4654813.0,47.88,48.07,47.57,47.96,4654813.0
2020-03-30 14:30:00,47.96,48.08,47.65,47.76,3265172.0,47.96,48.08,47.65,47.76,3265172.0
2020-03-30 15:00:00,47.75,47.95,47.4,47.57,4321063.0,47.75,47.95,47.4,47.57,4321063.0
2020-03-30 15:30:00,47.57,47.93,47.48,47.85,5425061.0,47.57,47.93,47.48,47.85,5425061.0
2020-03-31 09:30:00,47.94,48.32,47.53,47.76,10645818.0,47.94,48.32,47.53,47.76,10645818.0
2020-03-31 10:00:00,47.75,48.53,47.74,48.12,9084334.0,47.75,48.53,47.74,48.12,9084334.0
2020-03-31 10:30:00,48.13,48.32,47.91,47.93,4748222.0,48.13,48.32,47.91,47.93,4748222.0
2020-03-31 11:00:00,47.93,48.04,47.7,47.94,4433564.0,47.93,48.04,47.7,47.94,4433564.0
2020-03-31 11:30:00,47.94,47.99,47.61,47.65,3443456.0,47.94,47.99,47.61,47.65,3443456.0
2020-03-31 12:00:00,47.64,47.64,46.95,47.16,5241379.0,47.64,47.64,46.95,47.16,5241379.0
2020-03-31 12:30:00,47.15,47.16,46.59,46.7,5419662.0,47.15,47.16,46.59,46.7,5419662.0
2020-03-31 13:00:00,46.7,46.82,46.18,46.37,5351425.0,46.7,46.82,46.18,46.37,5351425.0
2020-03-31 13:30:00,46.37,46.8,46.25,46.77,4398315.0,46.37,46.8,46.25,46.77,4398315.0
2020-03-31 14:00:00,46.77,46.82,46.36,46.46,3041772.0,46.77,46.82,46.36,46.46,3041772.0
2020-03-31 14:30:00,46.46,46.56,46.15,46.45,3440131.0,46.46,46.56,46.15,46.45,3440131.0
2020-03-31 15:00:00,46.46,46.58,45.21,45.41,7063189.0,46.46,46.58,45.21,45.41,7063189.0
2020-03-31 15:30:00,45.42,45.8,45.16,45.44,8096526.0,45.42,45.8,45.16,45.44,8096526.0
2020-04-01 09:30:00,44.18,44.68,43.16,44.46,9021206.0,44.18,44.68,43.16,44.46,9021206.0
2020-04-01 10:00:00,44.47,46.27,44.35,46.23,11169649.0,44.47,46.27,44.35,46.23,11169649.0
2020-04-01 10:30:00,46.22,46.68,46.08,46.39,10648375.0,46.22,46.68,46.08,46.39,10648375.0
2020-04-01 11:00:00,46.38,46.85,46.12,46.16,5968191.0,46.38,46.85,46.12,46.16,5968191.0
2020-04-01 11:30:00,46.16,46.28,45.54,45.56,6504169.0,46.16,46.28,45.54,45.56,6504169.0
2020-04-01 12:00:00,45.56,45.57,44.98,45.02,6122510.0,45.56,45.57,44.98,45.02,6122510.0
2020-04-01 12:30:00,45.02,45.12,44.25,44.48,7529662.0,45.02,45.12,44.25,44.48,7529662.0
2020-04-01 13:00:00,44.47,44.83,44.46,44.67,4386589.0,44.47,44.83,44.46,44.67,4386589.0
2020-04-01 13:30:00,44.67,44.68,44.4,44.62,3035446.0,44.67,44.68,44.4,44.62,3035446.0
2020-04-01 14:00:00,44.61,44.69,44.2,44.27,3117580.0,44.61,44.69,44.2,44.27,3117580.0
2020-04-01 14:30:00,44.27,44.44,43.91,43.93,4357182.0,44.27,44.44,43.91,43.93,4357182.0
2020-04-01 15:00:00,43.93,44.1,43.57,43.57,5067159.0,43.93,44.1,43.57,43.57,5067159.0
2020-04-01 15:30:00,43.58,43.83,43.17,43.67,7877595.0,43.58,43.83,43.17,43.67,7877595.0
2020-04-02 09:30:00,43.4,44.58,43.1,43.98,11262924.0,43.4,44.58,43.1,43.98,11262924.0
2020-04-02 10:00:00,43.98,44.56,43.66,44.52,7957108.0,43.98,44.56,43.66,44.52,7957108.0
2020-04-02 10:30:00,44.52,45.06,44.1,44.3,8212029.0,44.52,45.06,44.1,44.3,8212029.0
2020-04-02 11:00:00,44.29,44.89,44.28,44.81,5877606.0,44.29,44.89,44.28,44.81,5877606.0
2020-04-02 11:30:00,44.81,45.25,44.79,45.13,4959447.0,44.81,45.25,44.79,45.13,4959447.0
2020-04-02 12:00:00,45.13,45.28,44.49,44.54,3815466.0,45.13,45.28,44.49,44.54,3815466.0
2020-04-02 12:30:00,44.54,44.66,44.33,44.49,2975979.0,44.54,44.66,44.33,44.49,2975979.0
2020-04-02 13:00:00,44.49,44.65,43.62,43.74,4121976.0,44.49,44.65,43.62,43.74,4121976.0
2020-04-02 13:30:00,43.73,43.98,43.45,43.8,4747150.0,43.73,43.98,43.45,43.8,4747150.0
2020-04-02 14:00:00,43.8,43.8,43.31,43.58,4539131.0,43.8,43.8,43.31,43.58,4539131.0
2020-04-02 14:30:00,43.58,44.09,43.35,44.04,3764794.0,43.58,44.09,43.35,44.04,3764794.0
2020-04-02 15:00:00,44.06,44.23,43.88,44.01,3956267.0,44.06,44.23,43.88,44.01,3956267.0
2020-04-02 15:30:00,44.01,44.53,43.69,44.49,5825182.0,44.01,44.53,43.69,44.49,5825182.0
2020-04-03 09:30:00,44.3,44.84,44.0,44.31,9104447.0,44.3,44.84,44.0,44.31,9104447.0
2020-04-03 10:00:00,44.31,44.65,43.78,43.93,6857801.0,44.31,44.65,43.78,43.93,6857801.0
2020-04-03 10:30:00,43.93,44.12,43.4,43.47,5734218.0,43.93,44.12,43.4,43.47,5734218.0
2020-04-03 11:00:00,43.47,43.66,43.22,43.4,5348389.0,43.47,43.66,43.22,43.4,5348389.0
2020-04-03 11:30:00,43.4,43.72,43.09,43.2,4886127.0,43.4,43.72,43.09,43.2,4886127.0
2020-04-03 12:00:00,43.2,43.37,42.56,42.61,4984204.0,43.2,43.37,42.56,42.61,4984204.0
2020-04-03 12:30:00,42.62,42.79,42.37,42.48,5403584.0,42.62,42.79,42.37,42.48,5403584.0
2020-04-03 13:00:00,42.49,42.88,42.08,42.08,5435152.0,42.49,42.88,42.08,42.08,5435152.0
2020-04-03 13:30:00,42.08,42.14,41.7,42.01,4938556.0,42.08,42.14,41.7,42.01,4938556.0
2020-04-03 14:00:00,42.01,42.23,41.8,42.19,4037521.0,42.01,42.23,41.8,42.19,4037521.0
2020-04-03 14:30:00,42.19,42.55,41.94,42.46,5148558.0,42.19,42.55,41.94,42.46,5148558.0
2020-04-03 15:00:00,42.45,42.69,42.29,42.44,4835317.0,42.45,42.69,42.29,42.44,4835317.0
2020-04-03 15:30:00,42.44,42.66,42.05,42.58,7025490.0,42.44,42.66,42.05,42.58,7025490.0
2020-04-06 09:30:00,44.3,45.43,44.06,45.37,11472438.0,44.3,45.43,44.06,45.37,11472438.0
2020-04-06 10:00:00,45.37,45.96,45.01,45.62,7623278.0,45.37,45.96,45.01,45.62,7623278.0
2020-04-06 10:30:00,45.63,45.72,45.17,45.72,5820196.0,45.63,45.72,45.17,45.72,5820196.0
2020-04-06 11:00:00,45.72,46.1,45.59,45.89,6192184.0,45.72,46.1,45.59,45.89,6192184.0
2020-04-06 11:30:00,45.89,46.0,45.7,45.97,4196968.0,45.89,46.0,45.7,45.97,4196968.0
2020-04-06 12:00:00,45.98,46.27,45.77,46.12,4372903.0,45.98,46.27,45.77,46.12,4372903.0
2020-04-06 12:30:00,46.11,46.29,45.98,46.21,3039371.0,46.11,46.29,45.98,46.21,3039371.0
2020-04-06 13:00:00,46.21,46.27,45.88,45.98,3270526.0,46.21,46.27,45.88,45.98,3270526.0
2020-04-06 13:30:00,45.99,46.52,45.96,46.36,3893028.0,45.99,46.52,45.96,46.36,3893028.0
2020-04-06 14:00:00,46.36,46.37,46.08,46.24,3504887.0,46.36,46.37,46.08,46.24,3504887.0
2020-04-06 14:30:00,46.25,46.45,46.14,46.43,3451119.0,46.25,46.45,46.14,46.43,3451119.0
2020-04-06 15:00:00,46.42,46.95,46.37,46.92,5701568.0,46.42,46.95,46.37,46.92,5701568.0
2020-04-06 15:30:00,46.92,47.58,46.86,47.52,9643166.0,46.92,47.58,46.86,47.52,9643166.0
2020-04-07 09:30:00,48.92,49.56,47.94,48.66,12575959.0,48.92,49.56,47.94,48.66,12575959.0
2020-04-07 10:00:00,48.67,48.72,47.07,47.6,9503714.0,48.67,48.72,47.07,47.6,9503714.0
2020-04-07 10:30:00,47.6,48.0,46.67,47.13,7967369.0,47.6,48.0,46.67,47.13,7967369.0
2020-04-07 11:00:00,47.13,47.85,47.02,47.77,6656894.0,47.13,47.85,47.02,47.77,6656894.0
2020-04-07 11:30:00,47.76,48.28,47.73,48.28,6153026.0,47.76,48.28,47.73,48.28,6153026.0
2020-04-07 12:00:00,48.28,49.65,48.26,49.09,11494063.0,48.28,49.65,48.26,49.09,11494063.0
2020-04-07 12:30:00,49.09,49.15,48.61,48.75,5947956.0,49.09,49.15,48.61,48.75,5947956.0
2020-04-07 13:00:00,48.76,49.05,48.51,48.97,4528089.0,48.76,49.05,48.51,48.97,4528089.0
2020-04-07 13:30:00,48.97,49.21,48.77,49.07,4466296.0,48.97,49.21,48.77,49.07,4466296.0
2020-04-07 14:00:00,49.06,49.15,48.41,48.65,5843432.0,49.06,49.15,48.41,48.65,5843432.0
2020-04-07 14:30:00,48.65,48.8,47.4,47.72,6531449.0,48.65,48.8,47.4,47.72,6531449.0
2020-04-07 15:00:00,47.71,48.29,47.53,47.69,6220908.0,47.71,48.29,47.53,47.69,6220908.0
2020-04-07 15:30:00,47.69,48.25,47.51,47.55,6819126.0,47.69,48.25,47.51,47.55,6819126.0
2020-04-08 09:30:00,48.1,48.55,47.61,47.69,9134486.0,48.1,48.55,47.61,47.69,9134486.0
2020-04-08 10:00:00,47.7,48.35,47.67,48.24,5885939.0,47.7,48.35,47.67,48.24,5885939.0
2020-04-08 10:30:00,48.25,48.4,48.0,48.15,5250382.0,48.25,48.4,48.0,48.15,5250382.0
2020-04-08 11:00:00,48.16,48.43,47.88,48.41,3792664.0,48.16,48.43,47.88,48.41,3792664.0
2020-04-08 11:30:00,48.41,48.86,48.36,48.51,5419995.0,48.41,48.86,48.36,48.51,5419995.0
2020-04-08 12:00:00,48.52,48.72,48.38,48.49,3545324.0,48.52,48.72,48.38,48.49,3545324.0
2020-04-08 12:30:00,48.49,48.81,48.4,48.72,2881666.0,48.49,48.81,48.4,48.72,2881666.0
2020-04-08 13:00:00,48.74,48.99,48.61,48.85,2856482.0,48.74,48.99,48.61,48.85,2856482.0
2020-04-08 13:30:00,48.86,48.91,48.3,48.39,3547103.0,48.86,48.91,48.3,48.39,3547103.0
2020-04-08 14:00:00,48.38,48.84,48.33,48.77,3710235.0,48.38,48.84,48.33,48.77,3710235.0
2020-04-08 14:30:00,48.77,48.96,48.52,48.74,3585438.0,48.77,48.96,48.52,48.74,3585438.0
2020-04-08 15:00:00,48.73,48.95,48.6,48.67,3446099.0,48.73,48.95,48.6,48.67,3446099.0
2020-04-08 15:30:00,48.68,49.0,48.64,48.78,6503712.0,48.68,49.0,48.64,48.78,6503712.0
2020-04-09 09:30:00,49.66,50.25,49.37,50.1,11715786.0,49.66,50.25,49.37,50.1,11715786.0
2020-04-09 10:00:00,50.1,50.11,48.64,49.14,8688805.0,50.1,50.11,48.64,49.14,8688805.0
2020-04-09 10:30:00,49.14,49.54,48.77,49.36,5654151.0,49.14,49.54,48.77,49.36,5654151.0
2020-04-09 11:00:00,49.34,49.37,48.78,49.32,4280757.0,49.34,49.37,48.78,49.32,4280757.0
2020-04-09 11:30:00,49.32,49.8,49.21,49.75,5356117.0,49.32,49.8,49.21,49.75,5356117.0
2020-04-09 12:00:00,49.75,49.91,49.52,49.56,3376538.0,49.75,49.91,49.52,49.56,3376538.0
2020-04-09 12:30:00,49.55,50.05,49.48,49.98,3859930.0,49.55,50.05,49.48,49.98,3859930.0
2020-04-09 13:00:00,49.98,50.09,49.85,49.93,2963245.0,49.98,50.09,49.85,49.93,2963245.0
2020-04-09 13:30:00,49.93,50.05,49.67,49.88,3209519.0,49.93,50.05,49.67,49.88,3209519.0
2020-04-09 14:00:00,49.87,49.87,49.04,49.18,4629899.0,49.87,49.87,49.04,49.18,4629899.0
2020-04-09 14:30:00,49.17,49.49,48.68,48.9,5085973.0,49.17,49.49,48.68,48.9,5085973.0
2020-04-09 15:00:00,48.9,48.99,48.2,48.3,6086772.0,48.9,48.99,48.2,48.3,6086772.0
2020-04-09 15:30:00,48.3,48.5,47.72,48.38,9114648.0,48.3,48.5,47.72,48.38,9114648.0
2020-04-13 09:30:00,48.47,49.25,48.23,49.02,10465642.0,48.47,49.25,48.23,49.02,10465642.0
2020-04-13 10:00:00,49.03,49.59,49.02,49.44,6095031.0,49.03,49.59,49.02,49.44,6095031.0
2020-04-13 10:30:00,49.45,49.85,49.37,49.68,5357057.0,49.45,49.85,49.37,49.68,5357057.0
2020-04-13 11:00:00,49.68,50.04,49.24,49.95,5096456.0,49.68,50.04,49.24,49.95,5096456.0
2020-04-13 11:30:00,49.95,50.25,49.76,49.86,4960991.0,49.95,50.25,49.76,49.86,4960991.0
2020-04-13 12:00:00,49.86,50.16,49.71,49.86,3922411.0,49.86,50.16,49.71,49.86,3922411.0
2020-04-13 12:30:00,49.86,49.99,49.72,49.88,2116431.0,49.86,49.99,49.72,49.88,2116431.0
2020-04-13 13:00:00,49.87,50.0,49.72,49.78,1599811.0,49.87,50.0,49.72,49.78,1599811.0
2020-04-13 13:30:00,49.78,50.38,49.72,50.21,3219923.0,49.78,50.38,49.72,50.21,3219923.0
2020-04-13 14:00:00,50.21,50.35,50.06,50.29,2912737.0,50.21,50.35,50.06,50.29,2912737.0
2020-04-13 14:30:00,50.3,50.47,50.17,50.45,2789195.0,50.3,50.47,50.17,50.45,2789195.0
2020-04-13 15:00:00,50.45,50.73,50.26,50.62,3604030.0,50.45,50.73,50.26,50.62,3604030.0
2020-04-13 15:30:00,50.61,51.07,50.57,50.94,6554286.0,50.61,51.07,50.57,50.94,6554286.0
2020-04-14 09:30:00,52.22,54.15,52.11,54.07,16127724.0,52.22,54.15,52.11,54.07,16127724.0
2020-04-14 10:00:00,54.08,54.26,53.51,54.25,10216370.0,54.08,54.26,53.51,54.25,10216370.0
2020-04-14 10:30:00,54.24,54.38,53.58,53.59,7621703.0,54.24,54.38,53.58,53.59,7621703.0
2020-04-14 11:00:00,53.59,54.61,53.53,54.41,6900487.0,53.59,54.61,53.53,54.41,6900487.0
2020-04-14 11:30:00,54.41,54.75,54.31,54.59,4954117.0,54.41,54.75,54.31,54.59,4954117.0
2020-04-14 12:00:00,54.6,54.97,54.6,54.63,4041951.0,54.6,54.97,54.6,54.63,4041951.0
2020-04-14 12:30:00,54.63,54.9,54.47,54.61,2943990.0,54.63,54.9,54.47,54.61,2943990.0
2020-04-14 13:00:00,54.62,54.68,54.4,54.53,2845087.0,54.62,54.68,54.4,54.53,2845087.0
2020-04-14 13:30:00,54.52,54.84,54.51,54.71,2537575.0,54.52,54.84,54.51,54.71,2537575.0
2020-04-14 14:00:00,54.71,54.89,54.46,54.89,3146921.0,54.71,54.89,54.46,54.89,3146921.0
2020-04-14 14:30:00,54.89,55.14,54.61,54.79,5526450.0,54.89,55.14,54.61,54.79,5526450.0
2020-04-14 15:00:00,54.78,54.92,54.51,54.89,3965453.0,54.78,54.92,54.51,54.89,3965453.0
2020-04-14 15:30:00,54.89,55.0,54.68,54.95,5966152.0,54.89,55.0,54.68,54.95,5966152.0
2020-04-15 09:30:00,53.77,54.45,53.41,53.91,12581253.0,53.77,54.45,53.41,53.91,12581253.0
2020-04-15 10:00:00,53.9,54.17,53.51,54.1,7957775.0,53.9,54.17,53.51,54.1,7957775.0
2020-04-15 10:30:00,54.09,54.86,54.02,54.75,6794927.0,54.09,54.86,54.02,54.75,6794927.0
2020-04-15 11:00:00,54.76,55.37,54.66,54.96,7787832.0,54.76,55.37,54.66,54.96,7787832.0
2020-04-15 11:30:00,54.98,55.09,54.35,54.53,5596027.0,54.98,55.09,54.35,54.53,5596027.0
2020-04-15 12:00:00,54.52,55.02,54.5,54.96,3127872.0,54.52,55.02,54.5,54.96,3127872.0
2020-04-15 12:30:00,54.95,55.04,54.6,54.64,2734820.0,54.95,55.04,54.6,54.64,2734820.0
2020-04-15 13:00:00,54.64,54.98,54.6,54.79,2757506.0,54.64,54.98,54.6,54.79,2757506.0
2020-04-15 13:30:00,54.79,55.2,54.71,55.01,3441468.0,54.79,55.2,54.71,55.01,3441468.0
2020-04-15 14:00:00,55.01,55.57,54.98,55.35,4916055.0,55.01,55.57,54.98,55.35,4916055.0
2020-04-15 14:30:00,55.35,55.44,55.15,55.25,2974157.0,55.35,55.44,55.15,55.25,2974157.0
2020-04-15 15:00:00,55.24,55.4,55.14,55.22,3201890.0,55.24,55.4,55.14,55.22,3201890.0
2020-04-15 15:30:00,55.21,55.29,54.9,55.0,5292868.0,55.21,55.29,54.9,55.0,5292868.0
2020-04-16 09:30:00,55.96,56.6,55.73,56.12,13231226.0,55.96,56.6,55.73,56.12,13231226.0
2020-04-16 10:00:00,56.12,56.81,55.63,56.74,8803498.0,56.12,56.81,55.63,56.74,8803498.0
2020-04-16 10:30:00,56.73,57.33,56.45,57.18,7646185.0,56.73,57.33,56.45,57.18,7646185.0
2020-04-16 11:00:00,57.18,58.08,57.1,57.84,7831751.0,57.18,58.08,57.1,57.84,7831751.0
2020-04-16 11:30:00,57.83,58.05,57.6,57.78,6783734.0,57.83,58.05,57.6,57.78,6783734.0
2020-04-16 12:00:00,57.78,57.87,56.68,56.82,9078823.0,57.78,57.87,56.68,56.82,9078823.0
2020-04-16 12:30:00,56.81,56.83,55.84,56.07,8824803.0,56.81,56.83,55.84,56.07,8824803.0
2020-04-16 13:00:00,56.07,56.43,55.99,56.16,4752857.0,56.07,56.43,55.99,56.16,4752857.0
2020-04-16 13:30:00,56.15,56.6,56.04,56.15,5057551.0,56.15,56.6,56.04,56.15,5057551.0
2020-04-16 14:00:00,56.16,56.77,56.0,56.69,4542577.0,56.16,56.77,56.0,56.69,4542577.0
2020-04-16 14:30:00,56.69,57.03,56.48,56.8,5774658.0,56.69,57.03,56.48,56.8,5774658.0
2020-04-16 15:00:00,56.79,56.86,56.34,56.79,4460343.0,56.79,56.86,56.34,56.79,4460343.0
2020-04-16 15:30:00,56.79,57.18,56.73,56.91,7783665.0,56.79,57.18,56.73,56.91,7783665.0
2020-04-17 09:30:00,57.35,57.76,56.46,57.22,12475272.0,57.35,57.76,56.46,57.22,12475272.0
2020-04-17 10:00:00,57.22,57.59,56.83,57.19,7363000.0,57.22,57.59,56.83,57.19,7363000.0
2020-04-17 10:30:00,57.18,57.23,56.71,57.15,6144963.0,57.18,57.23,56.71,57.15,6144963.0
2020-04-17 11:00:00,57.14,57.37,56.08,56.24,7518271.0,57.14,57.37,56.08,56.24,7518271.0
2020-04-17 11:30:00,56.24,56.52,56.1,56.29,4415346.0,56.24,56.52,56.1,56.29,4415346.0
2020-04-17 12:00:00,56.3,56.3,55.55,55.94,5669370.0,56.3,56.3,55.55,55.94,5669370.0
2020-04-17 12:30:00,55.93,56.56,55.89,56.26,4222120.0,55.93,56.56,55.89,56.26,4222120.0
2020-04-17 13:00:00,56.25,56.36,55.89,55.92,2894651.0,56.25,56.36,55.89,55.92,2894651.0
2020-04-17 13:30:00,55.91,56.33,55.91,56.11,2664608.0,55.91,56.33,55.91,56.11,2664608.0
2020-04-17 14:00:00,56.1,56.24,55.84,56.05,3019271.0,56.1,56.24,55.84,56.05,3019271.0
2020-04-17 14:30:00,56.05,56.28,55.67,56.24,3547799.0,56.05,56.28,55.67,56.24,3547799.0
2020-04-17 15:00:00,56.24,56.9,56.01,56.15,2719955.0,56.24,56.9,56.01,56.15,2719955.0
2020-04-17 15:30:00,56.15,56.65,56.14,56.6,6164826.0,56.15,56.65,56.14,56.6,6164826.0
2020-04-20 09:30:00,56.0,57.7,55.85,57.03,11876725.0,56.0,57.7,55.85,57.03,11876725.0
2020-04-20 10:00:00,57.03,57.65,56.86,57.48,6538542.0,57.03,57.65,56.86,57.48,6538542.0
2020-04-20 10:30:00,57.49,58.41,57.47,58.33,8272874.0,57.49,58.41,57.47,58.33,8272874.0
2020-04-20 11:00:00,58.33,58.63,58.12,58.36,5401318.0,58.33,58.63,58.12,58.36,5401318.0
2020-04-20 11:30:00,58.36,58.38,57.96,58.22,4565722.0,58.36,58.38,57.96,58.22,4565722.0
2020-04-20 12:00:00,58.21,58.32,57.95,58.16,3008499.0,58.21,58.32,57.95,58.16,3008499.0
2020-04-20 12:30:00,58.17,58.38,58.11,58.14,2592507.0,58.17,58.38,58.11,58.14,2592507.0
2020-04-20 13:00:00,58.13,58.15,57.75,57.81,3084144.0,58.13,58.15,57.75,57.81,3084144.0
2020-04-20 13:30:00,57.81,58.12,57.73,58.09,2727980.0,57.81,58.12,57.73,58.09,2727980.0
2020-04-20 14:00:00,58.09,58.11,57.28,57.31,3603161.0,58.09,58.11,57.28,57.31,3603161.0
2020-04-20 14:30:00,57.3,57.74,57.02,57.08,4208010.0,57.3,57.74,57.02,57.08,4208010.0
2020-04-20 15:00:00,57.08,57.29,56.65,57.18,5217154.0,57.08,57.29,56.65,57.18,5217154.0
2020-04-20 15:30:00,57.19,57.46,56.9,56.92,5543392.0,57.19,57.46,56.9,56.92,5543392.0
2020-04-21 09:30:00,56.92,57.73,56.01,56.59,14140969.0,56.92,57.73,56.01,56.59,14140969.0
2020-04-21 10:00:00,56.6,56.62,55.28,55.38,9072905.0,56.6,56.62,55.28,55.38,9072905.0
2020-04-21 10:30:00,55.37,55.38,52.1,52.43,17400588.0,55.37,55.38,52.1,52.43,17400588.0
2020-04-21 11:00:00,52.43,53.02,51.41,52.27,16023529.0,52.43,53.02,51.41,52.27,16023529.0
2020-04-21 11:30:00,52.27,53.06,52.2,52.93,9750995.0,52.27,53.06,52.2,52.93,9750995.0
2020-04-21 12:00:00,52.92,53.42,52.68,53.27,7365685.0,52.92,53.42,52.68,53.27,7365685.0
2020-04-21 12:30:00,53.27,53.34,52.79,53.06,5830447.0,53.27,53.34,52.79,53.06,5830447.0
2020-04-21 13:00:00,53.06,53.82,52.92,53.78,5948095.0,53.06,53.82,52.92,53.78,5948095.0
2020-04-21 13:30:00,53.78,53.94,53.57,53.76,4752635.0,53.78,53.94,53.57,53.76,4752635.0
2020-04-21 14:00:00,53.76,54.38,53.46,54.21,5590973.0,53.76,54.38,53.46,54.21,5590973.0
2020-04-21 14:30:00,54.21,54.27,53.31,53.39,6177914.0,54.21,54.27,53.31,53.39,6177914.0
2020-04-21 15:00:00,53.39,53.62,52.82,53.23,6260148.0,53.39,53.62,52.82,53.23,6260148.0
2020-04-21 15:30:00,53.23,53.65,52.76,52.92,6882973.0,53.23,53.65,52.76,52.92,6882973.0
2020-04-22 09:30:00,54.91,55.44,54.34,55.29,10875187.0,54.91,55.44,54.34,55.29,10875187.0
2020-04-22 10:00:00,55.29,55.33,54.63,54.84,7913579.0,55.29,55.33,54.63,54.84,7913579.0
2020-04-22 10:30:00,54.86,55.08,54.37,54.63,7000563.0,54.86,55.08,54.37,54.63,7000563.0
2020-04-22 11:00:00,54.63,55.17,54.54,54.91,4369729.0,54.63,55.17,54.54,54.91,4369729.0
2020-04-22 11:30:00,54.92,55.28,54.89,55.22,2986515.0,54.92,55.28,54.89,55.22,2986515.0
2020-04-22 12:00:00,55.23,55.39,54.95,55.02,2626960.0,55.23,55.39,54.95,55.02,2626960.0
2020-04-22 12:30:00,55.02,55.28,54.93,55.15,2078504.0,55.02,55.28,54.93,55.15,2078504.0
2020-04-22 13:00:00,55.15,55.29,55.0,55.26,1553255.0,55.15,55.29,55.0,55.26,1553255.0
2020-04-22 13:30:00,55.26,55.6,55.12,55.56,2785265.0,55.26,55.6,55.12,55.56,2785265.0
2020-04-22 14:00:00,55.57,55.88,55.46,55.77,2838716.0,55.57,55.88,55.46,55.77,2838716.0
2020-04-22 14:30:00,55.77,56.1,55.64,55.77,3568419.0,55.77,56.1,55.64,55.77,3568419.0
2020-04-22 15:00:00,55.78,55.97,55.5,55.82,3558853.0,55.78,55.97,55.5,55.82,3558853.0
2020-04-22 15:30:00,55.82,56.15,55.8,55.92,4533690.0,55.82,56.15,55.8,55.92,4533690.0
2020-04-23 09:30:00,56.65,57.27,56.34,56.59,10527490.0,56.65,57.27,56.34,56.59,10527490.0
2020-04-23 10:00:00,56.58,57.06,56.57,56.98,6456153.0,56.58,57.06,56.57,56.98,6456153.0
2020-04-23 10:30:00,56.98,57.29,56.78,56.98,5202503.0,56.98,57.29,56.78,56.98,5202503.0
2020-04-23 11:00:00,56.97,57.06,56.64,57.04,3864877.0,56.97,57.06,56.64,57.04,3864877.0
2020-04-23 11:30:00,57.04,57.08,56.67,56.85,2867513.0,57.04,57.08,56.67,56.85,2867513.0
2020-04-23 12:00:00,56.85,57.0,56.74,56.98,2137166.0,56.85,57.0,56.74,56.98,2137166.0
2020-04-23 12:30:00,56.98,57.09,55.64,56.8,6483846.0,56.98,57.09,55.64,56.8,6483846.0
2020-04-23 13:00:00,56.8,56.98,56.2,56.37,4085788.0,56.8,56.98,56.2,56.37,4085788.0
2020-04-23 13:30:00,56.38,56.63,55.71,55.92,4368217.0,56.38,56.63,55.71,55.92,4368217.0
2020-04-23 14:00:00,55.92,56.45,55.75,56.35,4031059.0,55.92,56.45,55.75,56.35,4031059.0
2020-04-23 14:30:00,56.35,56.88,56.31,56.75,3958624.0,56.35,56.88,56.31,56.75,3958624.0
2020-04-23 15:00:00,56.75,56.77,56.12,56.23,3987150.0,56.75,56.77,56.12,56.23,3987150.0
2020-04-23 15:30:00,56.23,56.23,55.8,55.88,5469848.0,56.23,56.23,55.8,55.88,5469848.0
2020-04-24 09:30:00,55.08,55.55,54.42,54.73,12556519.0,55.08,55.55,54.42,54.73,12556519.0
2020-04-24 10:00:00,54.73,55.41,54.56,55.28,8863445.0,54.73,55.41,54.56,55.28,8863445.0
2020-04-24 10:30:00,55.27,55.85,55.23,55.33,6314219.0,55.27,55.85,55.23,55.33,6314219.0
2020-04-24 11:00:00,55.32,55.89,55.08,55.73,6103630.0,55.32,55.89,55.08,55.73,6103630.0
2020-04-24 11:30:00,55.72,56.26,55.55,56.19,6056315.0,55.72,56.26,55.55,56.19,6056315.0
2020-04-24 12:00:00,56.19,56.6,56.1,56.51,4372724.0,56.19,56.6,56.1,56.51,4372724.0
2020-04-24 12:30:00,56.51,56.53,56.1,56.21,3156203.0,56.51,56.53,56.1,56.21,3156203.0
2020-04-24 13:00:00,56.21,56.25,55.94,56.1,2270640.0,56.21,56.25,55.94,56.1,2270640.0
2020-04-24 13:30:00,56.1,56.76,56.09,56.72,2974410.0,56.1,56.76,56.09,56.72,2974410.0
2020-04-24 14:00:00,56.72,56.78,56.34,56.46,3720689.0,56.72,56.78,56.34,56.46,3720689.0
2020-04-24 14:30:00,56.47,56.57,56.15,56.28,2542031.0,56.47,56.57,56.15,56.28,2542031.0
2020-04-24 15:00:00,56.27,56.28,55.91,56.02,3443306.0,56.27,56.28,55.91,56.02,3443306.0
2020-04-24 15:30:00,56.03,56.28,55.96,56.16,5002683.0,56.03,56.28,55.96,56.16,5002683.0
2020-04-27 09:30:00,57.44,58.0,57.08,57.52,11274477.0,57.44,58.0,57.08,57.52,11274477.0
2020-04-27 10:00:00,57.52,57.83,57.33,57.48,5659793.0,57.52,57.83,57.33,57.48,5659793.0
2020-04-27 10:30:00,57.49,57.49,56.43,56.47,6654264.0,57.49,57.49,56.43,56.47,6654264.0
2020-04-27 11:00:00,56.47,57.37,56.35,57.34,6346195.0,56.47,57.37,56.35,57.34,6346195.0
2020-04-27 11:30:00,57.33,57.4,56.96,57.18,3868207.0,57.33,57.4,56.96,57.18,3868207.0
2020-04-27 12:00:00,57.18,57.25,56.91,57.07,2637832.0,57.18,57.25,56.91,57.07,2637832.0
2020-04-27 12:30:00,57.07,57.24,56.97,57.08,1884892.0,57.07,57.24,56.97,57.08,1884892.0
2020-04-27 13:00:00,57.09,57.1,56.43,56.59,3673411.0,57.09,57.1,56.43,56.59,3673411.0
2020-04-27 13:30:00,56.6,56.88,56.49,56.78,2520060.0,56.6,56.88,56.49,56.78,2520060.0
2020-04-27 14:00:00,56.79,56.88,56.5,56.54,2038890.0,56.79,56.88,56.5,56.54,2038890.0
2020-04-27 14:30:00,56.54,56.76,56.45,56.73,2075099.0,56.54,56.76,56.45,56.73,2075099.0
2020-04-27 15:00:00,56.72,56.74,56.25,56.34,2984319.0,56.72,56.74,56.25,56.34,2984319.0
2020-04-27 15:30:00,56.34,56.75,56.32,56.49,5704843.0,56.34,56.75,56.32,56.49,5704843.0
2020-04-28 09:30:00,57.13,57.35,56.65,56.77,11110378.0,57.13,57.35,56.65,56.77,11110378.0
2020-04-28 10:00:00,56.77,57.17,55.89,56.27,8428485.0,56.77,57.17,55.89,56.27,8428485.0
2020-04-28 10:30:00,56.28,56.52,55.32,55.45,6691985.0,56.28,56.52,55.32,55.45,6691985.0
2020-04-28 11:00:00,55.46,56.33,55.42,56.22,5255748.0,55.46,56.33,55.42,56.22,5255748.0
2020-04-28 11:30:00,56.21,56.48,55.91,56.12,3519744.0,56.21,56.48,55.91,56.12,3519744.0
2020-04-28 12:00:00,56.13,56.22,55.44,55.76,3678358.0,56.13,56.22,55.44,55.76,3678358.0
2020-04-28 12:30:00,55.77,56.1,55.61,56.08,2626078.0,55.77,56.1,55.61,56.08,2626078.0
2020-04-28 13:00:00,56.08,56.2,55.88,56.12,2604310.0,56.08,56.2,55.88,56.12,2604310.0
2020-04-28 13:30:00,56.12,56.41,55.97,56.34,3038936.0,56.12,56.41,55.97,56.34,3038936.0
2020-04-28 14:00:00,56.34,56.62,56.33,56.49,3078096.0,56.34,56.62,56.33,56.49,3078096.0
2020-04-28 14:30:00,56.49,56.56,55.97,56.1,3007860.0,56.49,56.56,55.97,56.1,3007860.0
2020-04-28 15:00:00,56.1,56.37,55.89,56.0,4060086.0,56.1,56.37,55.89,56.0,4060086.0
2020-04-28 15:30:00,56.0,56.09,55.3,55.5,7110906.0,56.0,56.09,55.3,55.5,7110906.0
2020-04-29 09:30:00,54.51,54.86,53.11,53.72,22397429.0,54.51,54.86,53.11,53.72,22397429.0
2020-04-29 10:00:00,53.73,54.27,53.32,54.16,10906187.0,53.73,54.27,53.32,54.16,10906187.0
2020-04-29 10:30:00,54.16,54.55,53.88,54.01,9513013.0,54.16,54.55,53.88,54.01,9513013.0
2020-04-29 11:00:00,54.02,54.22,53.72,54.16,5787305.0,54.02,54.22,53.72,54.16,5787305.0
2020-04-29 11:30:00,54.17,54.37,53.96,54.13,5323630.0,54.17,54.37,53.96,54.13,5323630.0
2020-04-29 12:00:00,54.13,54.32,53.82,53.91,5325379.0,54.13,54.32,53.82,53.91,5325379.0
2020-04-29 12:30:00,53.91,54.15,53.77,53.91,4155505.0,53.91,54.15,53.77,53.91,4155505.0
2020-04-29 13:00:00,53.91,54.03,53.24,53.26,6740804.0,53.91,54.03,53.24,53.26,6740804.0
2020-04-29 13:30:00,53.26,53.7,53.26,53.42,5827138.0,53.26,53.7,53.26,53.42,5827138.0
2020-04-29 14:00:00,53.41,53.48,52.74,53.22,6365212.0,53.41,53.48,52.74,53.22,6365212.0
2020-04-29 14:30:00,53.22,53.82,53.11,53.71,5012797.0,53.22,53.82,53.11,53.71,5012797.0
2020-04-29 15:00:00,53.7,53.79,53.5,53.75,4158893.0,53.7,53.79,53.5,53.75,4158893.0
2020-04-29 15:30:00,53.75,53.85,53.32,53.67,6956114.0,53.75,53.85,53.32,53.67,6956114.0
2020-04-30 09:30:00,53.43,53.7,53.11,53.66,7853485.0,53.43,53.7,53.11,53.66,7853485.0
2020-04-30 10:00:00,53.66,54.29,53.5,53.8,7633651.0,53.66,54.29,53.5,53.8,7633651.0
2020-04-30 10:30:00,53.81,53.83,53.02,53.47,5649280.0,53.81,53.83,53.02,53.47,5649280.0
2020-04-30 11:00:00,53.47,53.8,53.4,53.69,4362850.0,53.47,53.8,53.4,53.69,4362850.0
2020-04-30 11:30:00,53.68,53.87,53.55,53.63,3021093.0,53.68,53.87,53.55,53.63,3021093.0
2020-04-30 12:00:00,53.63,53.63,53.13,53.18,3246345.0,53.63,53.63,53.13,53.18,3246345.0
2020-04-30 12:30:00,53.17,53.38,53.1,53.34,2829804.0,53.17,53.38,53.1,53.34,2829804.0
2020-04-30 13:00:00,53.33,53.33,52.71,52.85,4475720.0,53.33,53.33,52.71,52.85,4475720.0
2020-04-30 13:30:00,52.85,52.99,52.66,52.71,2369340.0,52.85,52.99,52.66,52.71,2369340.0
2020-04-30 14:00:00,52.7,52.91,52.5,52.57,2854486.0,52.7,52.91,52.5,52.57,2854486.0
2020-04-30 14:30:00,52.55,52.62,52.04,52.12,4106740.0,52.55,52.62,52.04,52.12,4106740.0
2020-04-30 15:00:00,52.13,52.74,52.03,52.7,4667109.0,52.13,52.74,52.03,52.7,4667109.0
2020-04-30 15:30:00,52.7,52.77,52.28,52.37,5229254.0,52.7,52.77,52.28,52.37,5229254.0
2020-05-01 09:30:00,51.07,51.95,50.8,51.14,7911745.0,51.07,51.95,50.8,51.14,7911745.0
2020-05-01 10:00:00,51.14,51.4,50.17,50.35,7204250.0,51.14,51.4,50.17,50.35,7204250.0
2020-05-01 10:30:00,50.34,50.45,49.73,50.39,7497755.0,50.34,50.45,49.73,50.39,7497755.0
2020-05-01 11:00:00,50.38,50.56,49.93,49.94,4618815.0,50.38,50.56,49.93,49.94,4618815.0
2020-05-01 11:30:00,49.94,49.99,49.28,49.54,6310268.0,49.94,49.99,49.28,49.54,6310268.0
2020-05-01 12:00:00,49.54,49.63,49.25,49.28,4799155.0,49.54,49.63,49.25,49.28,4799155.0
2020-05-01 12:30:00,49.28,49.45,49.09,49.29,4402314.0,49.28,49.45,49.09,49.29,4402314.0
2020-05-01 13:00:00,49.29,49.67,49.28,49.65,3183653.0,49.29,49.67,49.28,49.65,3183653.0
2020-05-01 13:30:00,49.64,49.91,49.39,49.83,2880072.0,49.64,49.91,49.39,49.83,2880072.0
2020-05-01 14:00:00,49.83,49.95,49.63,49.82,2592753.0,49.83,49.95,49.63,49.82,2592753.0
2020-05-01 14:30:00,49.83,50.09,49.7,50.08,2546616.0,49.83,50.09,49.7,50.08,2546616.0
2020-05-01 15:00:00,50.09,50.25,49.87,49.93,3832860.0,50.09,50.25,49.87,49.93,3832860.0
2020-05-01 15:30:00,49.92,49.95,49.73,49.89,4610300.0,49.92,49.95,49.73,49.89,4610300.0
2020-05-04 09:30:00,49.82,50.95,49.73,50.62,9917549.0,49.82,50.95,49.73,50.62,9917549.0
2020-05-04 10:00:00,50.63,51.37,50.48,50.98,6452918.0,50.63,51.37,50.48,50.98,6452918.0
2020-05-04 10:30:00,50.99,51.17,50.69,50.93,4306977.0,50.99,51.17,50.69,50.93,4306977.0
2020-05-04 11:00:00,50.93,51.34,50.9,51.14,3524000.0,50.93,51.34,50.9,51.14,3524000.0
2020-05-04 11:30:00,51.14,51.81,51.06,51.71,4192707.0,51.14,51.81,51.06,51.71,4192707.0
2020-05-04 12:00:00,51.71,51.88,51.48,51.57,3086674.0,51.71,51.88,51.48,51.57,3086674.0
2020-05-04 12:30:00,51.57,51.6,51.12,51.24,3116738.0,51.57,51.6,51.12,51.24,3116738.0
2020-05-04 13:00:00,51.24,51.4,50.95,51.17,3853896.0,51.24,51.4,50.95,51.17,3853896.0
2020-05-04 13:30:00,51.17,51.5,51.17,51.5,2816470.0,51.17,51.5,51.17,51.5,2816470.0
2020-05-04 14:00:00,51.49,51.73,51.4,51.67,2267173.0,51.49,51.73,51.4,51.67,2267173.0
2020-05-04 14:30:00,51.67,51.89,51.5,51.86,2993336.0,51.67,51.89,51.5,51.86,2993336.0
2020-05-04 15:00:00,51.85,52.17,51.8,52.12,4016516.0,51.85,52.17,51.8,52.12,4016516.0
2020-05-04 15:30:00,52.13,52.61,52.07,52.56,5815037.0,52.13,52.61,52.07,52.56,5815037.0
2020-05-05 09:30:00,53.43,53.51,52.68,53.0,9128022.0,53.43,53.51,52.68,53.0,9128022.0
2020-05-05 10:00:00,53.0,53.17,52.29,52.32,6565383.0,53.0,53.17,52.29,52.32,6565383.0
2020-05-05 10:30:00,52.33,52.64,52.18,52.54,5273833.0,52.33,52.64,52.18,52.54,5273833.0
2020-05-05 11:00:00,52.54,52.83,52.41,52.83,4038824.0,52.54,52.83,52.41,52.83,4038824.0
2020-05-05 11:30:00,52.82,53.04,52.63,52.95,2625938.0,52.82,53.04,52.63,52.95,2625938.0
2020-05-05 12:00:00,52.95,53.07,52.62,52.64,2403220.0,52.95,53.07,52.62,52.64,2403220.0
2020-05-05 12:30:00,52.64,52.79,52.52,52.77,1979583.0,52.64,52.79,52.52,52.77,1979583.0
2020-05-05 13:00:00,52.76,52.95,52.75,52.94,1757361.0,52.76,52.95,52.75,52.94,1757361.0
2020-05-05 13:30:00,52.94,53.07,52.86,53.07,1756990.0,52.94,53.07,52.86,53.07,1756990.0
2020-05-05 14:00:00,53.06,53.15,52.95,53.05,2294416.0,53.06,53.15,52.95,53.05,2294416.0
2020-05-05 14:30:00,53.05,53.26,52.88,53.26,2123757.0,53.05,53.26,52.88,53.26,2123757.0
2020-05-05 15:00:00,53.26,53.26,52.31,52.39,3611463.0,53.26,53.26,52.31,52.39,3611463.0
2020-05-05 15:30:00,52.39,52.44,51.29,52.19,8218193.0,52.39,52.44,51.29,52.19,8218193.0
2020-05-06 09:30:00,52.42,52.66,51.95,52.56,7049579.0,52.42,52.66,51.95,52.56,7049579.0
2020-05-06 10:00:00,52.57,52.57,51.88,52.5,4535525.0,52.57,52.57,51.88,52.5,4535525.0
2020-05-06 10:30:00,52.49,53.14,52.46,52.79,5342358.0,52.49,53.14,52.46,52.79,5342358.0
2020-05-06 11:00:00,52.79,53.05,52.59,52.86,3348625.0,52.79,53.05,52.59,52.86,3348625.0
2020-05-06 11:30:00,52.86,53.01,52.51,52.68,2771343.0,52.86,53.01,52.51,52.68,2771343.0
2020-05-06 12:00:00,52.67,52.87,52.6,52.73,1805040.0,52.67,52.87,52.6,52.73,1805040.0
2020-05-06 12:30:00,52.73,53.05,52.71,52.93,1623968.0,52.73,53.05,52.71,52.93,1623968.0
2020-05-06 13:00:00,52.94,53.1,52.84,53.0,1917695.0,52.94,53.1,52.84,53.0,1917695.0
2020-05-06 13:30:00,53.01,53.31,52.94,53.22,2067187.0,53.01,53.31,52.94,53.22,2067187.0
2020-05-06 14:00:00,53.22,53.23,52.86,53.02,2100951.0,53.22,53.23,52.86,53.02,2100951.0
2020-05-06 14:30:00,53.02,53.21,52.94,53.02,2402371.0,53.02,53.21,52.94,53.02,2402371.0
2020-05-06 15:00:00,53.01,53.05,52.6,52.69,3474308.0,53.01,53.05,52.6,52.69,3474308.0
2020-05-06 15:30:00,52.68,52.68,52.07,52.17,5326621.0,52.68,52.68,52.07,52.17,5326621.0
2020-05-07 09:30:00,52.93,52.97,52.01,52.21,8564731.0,52.93,52.97,52.01,52.21,8564731.0
2020-05-07 10:00:00,52.2,52.27,51.71,52.14,6626277.0,52.2,52.27,51.71,52.14,6626277.0
2020-05-07 10:30:00,52.13,52.25,51.62,51.89,3956191.0,52.13,52.25,51.62,51.89,3956191.0
2020-05-07 11:00:00,51.89,52.15,51.88,52.0,3159886.0,51.89,52.15,51.88,52.0,3159886.0
2020-05-07 11:30:00,52.0,52.27,51.89,52.09,2596644.0,52.0,52.27,51.89,52.09,2596644.0
2020-05-07 12:00:00,52.09,52.24,52.01,52.13,2122572.0,52.09,52.24,52.01,52.13,2122572.0
2020-05-07 12:30:00,52.13,52.48,52.02,52.43,2467610.0,52.13,52.48,52.02,52.43,2467610.0
2020-05-07 13:00:00,52.42,52.52,52.3,52.36,1669390.0,52.42,52.52,52.3,52.36,1669390.0
2020-05-07 13:30:00,52.36,52.4,52.12,52.31,1506120.0,52.36,52.4,52.12,52.31,1506120.0
2020-05-07 14:00:00,52.31,52.32,51.81,51.95,2319660.0,52.31,52.32,51.81,51.95,2319660.0
2020-05-07 14:30:00,51.94,52.03,51.68,51.86,2887336.0,51.94,52.03,51.68,51.86,2887336.0
2020-05-07 15:00:00,51.87,52.02,51.68,51.86,2969924.0,51.87,52.02,51.68,51.86,2969924.0
2020-05-07 15:30:00,51.86,51.95,51.72,51.95,3602081.0,51.86,51.95,51.72,51.95,3602081.0
2020-05-08 09:30:00,52.15,52.63,51.81,52.54,7233039.0,52.15,52.63,51.81,52.54,7233039.0
2020-05-08 10:00:00,52.54,53.0,52.37,52.98,4760987.0,52.54,53.0,52.37,52.98,4760987.0
2020-05-08 10:30:00,52.99,53.13,52.75,53.01,4127209.0,52.99,53.13,52.75,53.01,4127209.0
2020-05-08 11:00:00,53.01,53.27,52.95,53.0,2911712.0,53.01,53.27,52.95,53.0,2911712.0
2020-05-08 11:30:00,53.0,53.22,52.94,53.03,1809544.0,53.0,53.22,52.94,53.03,1809544.0
2020-05-08 12:00:00,53.03,53.05,52.82,52.95,1449849.0,53.03,53.05,52.82,52.95,1449849.0
2020-05-08 12:30:00,52.95,53.09,52.92,52.98,1196008.0,52.95,53.09,52.92,52.98,1196008.0
2020-05-08 13:00:00,52.98,52.99,52.63,52.68,1548408.0,52.98,52.99,52.63,52.68,1548408.0
2020-05-08 13:30:00,52.68,52.79,52.5,52.69,1919675.0,52.68,52.79,52.5,52.69,1919675.0
2020-05-08 14:00:00,52.68,52.94,52.5,52.91,1950437.0,52.68,52.94,52.5,52.91,1950437.0
2020-05-08 14:30:00,52.92,52.93,52.78,52.89,1692865.0,52.92,52.93,52.78,52.89,1692865.0
2020-05-08 15:00:00,52.88,53.03,52.78,52.96,2182645.0,52.88,53.03,52.78,52.96,2182645.0
2020-05-08 15:30:00,52.95,53.22,52.86,53.19,3496457.0,52.95,53.22,52.86,53.19,3496457.0
2020-05-11 09:30:00,52.89,54.84,52.75,54.72,12418555.0,52.89,54.84,52.75,54.72,12418555.0
2020-05-11 10:00:00,54.72,55.23,54.64,54.82,10612723.0,54.72,55.23,54.64,54.82,10612723.0
2020-05-11 10:30:00,54.81,55.16,54.44,54.78,6593922.0,54.81,55.16,54.44,54.78,6593922.0
2020-05-11 11:00:00,54.78,55.33,54.7,55.21,5364004.0,54.78,55.33,54.7,55.21,5364004.0
2020-05-11 11:30:00,55.21,55.37,55.02,55.35,4507524.0,55.21,55.37,55.02,55.35,4507524.0
2020-05-11 12:00:00,55.33,55.42,55.0,55.18,2980216.0,55.33,55.42,55.0,55.18,2980216.0
2020-05-11 12:30:00,55.18,55.36,55.02,55.32,2318820.0,55.18,55.36,55.02,55.32,2318820.0
2020-05-11 13:00:00,55.33,55.57,55.22,55.55,2544538.0,55.33,55.57,55.22,55.55,2544538.0
2020-05-11 13:30:00,55.55,55.73,55.44,55.6,3160832.0,55.55,55.73,55.44,55.6,3160832.0
2020-05-11 14:00:00,55.6,55.73,55.42,55.58,2851912.0,55.6,55.73,55.42,55.58,2851912.0
2020-05-11 14:30:00,55.58,55.86,55.53,55.7,2457194.0,55.58,55.86,55.53,55.7,2457194.0
2020-05-11 15:00:00,55.7,55.85,55.49,55.57,2570877.0,55.7,55.85,55.49,55.57,2570877.0
2020-05-11 15:30:00,55.57,55.89,55.49,55.73,4652444.0,55.57,55.89,55.49,55.73,4652444.0
2020-05-12 09:30:00,56.14,56.58,54.76,55.2,12063010.0,56.14,56.58,54.76,55.2,12063010.0
2020-05-12 10:00:00,55.21,55.55,55.02,55.53,5217759.0,55.21,55.55,55.02,55.53,5217759.0
2020-05-12 10:30:00,55.53,56.0,55.49,55.93,4703223.0,55.53,56.0,55.49,55.93,4703223.0
2020-05-12 11:00:00,55.93,56.17,55.89,56.0,2735261.0,55.93,56.17,55.89,56.0,2735261.0
2020-05-12 11:30:00,56.01,56.07,55.63,55.83,2255015.0,56.01,56.07,55.63,55.83,2255015.0
2020-05-12 12:00:00,55.83,55.86,55.56,55.77,1887149.0,55.83,55.86,55.56,55.77,1887149.0
2020-05-12 12:30:00,55.78,56.02,55.74,55.96,1632797.0,55.78,56.02,55.74,55.96,1632797.0
2020-05-12 13:00:00,55.96,55.99,55.0,55.22,2971090.0,55.96,55.99,55.0,55.22,2971090.0
2020-05-12 13:30:00,55.22,55.61,55.14,55.55,2662520.0,55.22,55.61,55.14,55.55,2662520.0
2020-05-12 14:00:00,55.55,55.58,55.19,55.35,2330670.0,55.55,55.58,55.19,55.35,2330670.0
2020-05-12 14:30:00,55.34,55.35,55.0,55.23,2457819.0,55.34,55.35,55.0,55.23,2457819.0
2020-05-12 15:00:00,55.22,55.23,54.5,54.62,3399898.0,55.22,55.23,54.5,54.62,3399898.0
2020-05-12 15:30:00,54.61,54.74,53.75,53.76,6413192.0,54.61,54.74,53.75,53.76,6413192.0
2020-05-13 09:30:00,54.06,54.53,53.33,54.39,9718663.0,54.06,54.53,53.33,54.39,9718663.0
2020-05-13 10:00:00,54.39,55.09,54.33,55.08,5224087.0,54.39,55.09,54.33,55.08,5224087.0
2020-05-13 10:30:00,55.08,55.22,54.18,54.24,5049354.0,55.08,55.22,54.18,54.24,5049354.0
2020-05-13 11:00:00,54.23,54.68,53.65,53.98,5454216.0,54.23,54.68,53.65,53.98,5454216.0
2020-05-13 11:30:00,53.98,54.1,52.33,52.77,8255605.0,53.98,54.1,52.33,52.77,8255605.0
2020-05-13 12:00:00,52.78,52.84,51.31,52.06,7961439.0,52.78,52.84,51.31,52.06,7961439.0
2020-05-13 12:30:00,52.06,52.48,51.84,52.34,4886098.0,52.06,52.48,51.84,52.34,4886098.0
2020-05-13 13:00:00,52.34,52.38,51.58,51.9,4946937.0,52.34,52.38,51.58,51.9,4946937.0
2020-05-13 13:30:00,51.89,51.98,51.57,51.6,2561685.0,51.89,51.98,51.57,51.6,2561685.0
2020-05-13 14:00:00,51.61,52.17,51.36,51.83,4035460.0,51.61,52.17,51.36,51.83,4035460.0
2020-05-13 14:30:00,51.82,52.02,51.52,51.53,2701930.0,51.82,52.02,51.52,51.53,2701930.0
2020-05-13 15:00:00,51.52,51.97,51.29,51.65,4362721.0,51.52,51.97,51.29,51.65,4362721.0
2020-05-13 15:30:00,51.65,52.35,51.53,52.13,5722157.0,51.65,52.35,51.53,52.13,5722157.0
2020-05-14 09:30:00,52.15,53.12,51.61,52.02,12104601.0,52.15,53.12,51.61,52.02,12104601.0
2020-05-14 10:00:00,52.02,52.79,51.89,52.02,7628353.0,52.02,52.79,51.89,52.02,7628353.0
2020-05-14 10:30:00,52.03,52.75,51.81,52.65,6778796.0,52.03,52.75,51.81,52.65,6778796.0
2020-05-14 11:00:00,52.66,53.42,52.64,52.97,7302255.0,52.66,53.42,52.64,52.97,7302255.0
2020-05-14 11:30:00,52.97,53.4,52.44,52.55,5136913.0,52.97,53.4,52.44,52.55,5136913.0
2020-05-14 12:00:00,52.54,52.89,52.38,52.79,3183230.0,52.54,52.89,52.38,52.79,3183230.0
2020-05-14 12:30:00,52.8,53.26,52.64,53.18,2888339.0,52.8,53.26,52.64,53.18,2888339.0
2020-05-14 13:00:00,53.17,53.4,52.98,53.34,2526361.0,53.17,53.4,52.98,53.34,2526361.0
2020-05-14 13:30:00,53.34,53.47,53.08,53.12,2734418.0,53.34,53.47,53.08,53.12,2734418.0
2020-05-14 14:00:00,53.13,53.23,52.83,53.22,2682328.0,53.13,53.23,52.83,53.22,2682328.0
2020-05-14 14:30:00,53.22,53.59,52.85,53.57,3317794.0,53.22,53.59,52.85,53.57,3317794.0
2020-05-14 15:00:00,53.57,54.0,53.47,53.97,4936807.0,53.57,54.0,53.47,53.97,4936807.0
2020-05-14 15:30:00,53.98,54.54,53.77,54.52,5942431.0,53.98,54.54,53.77,54.52,5942431.0
2020-05-15 09:30:00,53.3,54.14,53.23,53.67,10608169.0,53.3,54.14,53.23,53.67,10608169.0
2020-05-15 10:00:00,53.67,54.44,53.46,53.77,6710070.0,53.67,54.44,53.46,53.77,6710070.0
2020-05-15 10:30:00,53.77,53.83,53.0,53.1,5478128.0,53.77,53.83,53.0,53.1,5478128.0
2020-05-15 11:00:00,53.1,53.42,52.86,53.07,5239588.0,53.1,53.42,52.86,53.07,5239588.0
2020-05-15 11:30:00,53.06,53.45,52.98,53.4,3439858.0,53.06,53.45,52.98,53.4,3439858.0
2020-05-15 12:00:00,53.41,53.89,53.36,53.75,3200470.0,53.41,53.89,53.36,53.75,3200470.0
2020-05-15 12:30:00,53.75,53.97,53.55,53.77,3236989.0,53.75,53.97,53.55,53.77,3236989.0
2020-05-15 13:00:00,53.77,54.29,53.77,54.17,3504367.0,53.77,54.29,53.77,54.17,3504367.0
2020-05-15 13:30:00,54.18,54.18,53.49,53.81,3572812.0,54.18,54.18,53.49,53.81,3572812.0
2020-05-15 14:00:00,53.81,54.1,53.8,53.99,3151264.0,53.81,54.1,53.8,53.99,3151264.0
2020-05-15 14:30:00,54.0,54.1,53.57,53.77,4027022.0,54.0,54.1,53.57,53.77,4027022.0
2020-05-15 15:00:00,53.77,54.2,53.7,54.2,3181812.0,53.77,54.2,53.7,54.2,3181812.0
2020-05-15 15:30:00,54.2,54.34,53.89,54.22,5491524.0,54.2,54.34,53.89,54.22,5491524.0
2020-05-18 09:30:00,54.98,55.25,54.24,54.58,9234277.0,54.98,55.25,54.24,54.58,9234277.0
2020-05-18 10:00:00,54.58,54.85,54.28,54.72,4948291.0,54.58,54.85,54.28,54.72,4948291.0
2020-05-18 10:30:00,54.72,55.1,54.72,55.07,3670480.0,54.72,55.1,54.72,55.07,3670480.0
2020-05-18 11:00:00,55.07,55.09,54.5,54.52,2926496.0,55.07,55.09,54.5,54.52,2926496.0
2020-05-18 11:30:00,54.52,54.77,54.47,54.66,2639015.0,54.52,54.77,54.47,54.66,2639015.0
2020-05-18 12:00:00,54.67,54.76,54.37,54.5,2410401.0,54.67,54.76,54.37,54.5,2410401.0
2020-05-18 12:30:00,54.51,54.62,54.31,54.47,2011580.0,54.51,54.62,54.31,54.47,2011580.0
2020-05-18 13:00:00,54.47,54.85,54.44,54.84,1997020.0,54.47,54.85,54.44,54.84,1997020.0
2020-05-18 13:30:00,54.84,54.84,54.46,54.48,2132176.0,54.84,54.84,54.46,54.48,2132176.0
2020-05-18 14:00:00,54.47,54.76,54.45,54.72,2387860.0,54.47,54.76,54.45,54.72,2387860.0
2020-05-18 14:30:00,54.72,54.79,54.52,54.57,2097464.0,54.72,54.79,54.52,54.57,2097464.0
2020-05-18 15:00:00,54.57,54.67,54.33,54.61,2880525.0,54.57,54.67,54.33,54.61,2880525.0
2020-05-18 15:30:00,54.6,54.79,54.56,54.59,4069418.0,54.6,54.79,54.56,54.59,4069418.0
2020-05-19 09:30:00,54.42,55.82,54.36,55.77,9089527.0,54.42,55.82,54.36,55.77,9089527.0
2020-05-19 10:00:00,55.76,56.17,55.69,55.97,7754602.0,55.76,56.17,55.69,55.97,7754602.0
2020-05-19 10:30:00,55.97,56.54,55.96,56.53,6826639.0,55.97,56.54,55.96,56.53,6826639.0
2020-05-19 11:00:00,56.53,56.61,56.19,56.4,4927294.0,56.53,56.61,56.19,56.4,4927294.0
2020-05-19 11:30:00,56.4,56.52,56.2,56.37,2647709.0,56.4,56.52,56.2,56.37,2647709.0
2020-05-19 12:00:00,56.37,56.44,56.02,56.17,2209541.0,56.37,56.44,56.02,56.17,2209541.0
2020-05-19 12:30:00,56.18,56.5,56.12,56.33,2240672.0,56.18,56.5,56.12,56.33,2240672.0
2020-05-19 13:00:00,56.32,56.7,56.26,56.64,2186049.0,56.32,56.7,56.26,56.64,2186049.0
2020-05-19 13:30:00,56.65,56.73,56.46,56.52,1935406.0,56.65,56.73,56.46,56.52,1935406.0
2020-05-19 14:00:00,56.52,56.56,56.29,56.3,1645527.0,56.52,56.56,56.29,56.3,1645527.0
2020-05-19 14:30:00,56.3,56.65,55.76,55.86,3206035.0,56.3,56.65,55.76,55.86,3206035.0
2020-05-19 15:00:00,55.86,56.33,55.76,56.09,3927629.0,55.86,56.33,55.76,56.09,3927629.0
2020-05-19 15:30:00,56.09,56.25,55.41,55.45,5663797.0,56.09,56.25,55.41,55.45,5663797.0
2020-05-20 09:30:00,56.52,56.98,56.11,56.5,9208148.0,56.52,56.98,56.11,56.5,9208148.0
2020-05-20 10:00:00,56.5,56.52,55.85,55.9,6109836.0,56.5,56.52,55.85,55.9,6109836.0
2020-05-20 10:30:00,55.89,56.38,55.85,56.3,3915819.0,55.89,56.38,55.85,56.3,3915819.0
2020-05-20 11:00:00,56.3,56.64,56.27,56.59,3780377.0,56.3,56.64,56.27,56.59,3780377.0
2020-05-20 11:30:00,56.59,56.68,56.43,56.65,2278461.0,56.59,56.68,56.43,56.65,2278461.0
2020-05-20 12:00:00,56.66,56.7,56.13,56.28,2787048.0,56.66,56.7,56.13,56.28,2787048.0
2020-05-20 12:30:00,56.28,56.33,55.83,56.11,2856429.0,56.28,56.33,55.83,56.11,2856429.0
2020-05-20 13:00:00,56.12,56.24,55.74,55.91,2517012.0,56.12,56.24,55.74,55.91,2517012.0
2020-05-20 13:30:00,55.91,56.15,55.9,56.06,1812223.0,55.91,56.15,55.9,56.06,1812223.0
2020-05-20 14:00:00,56.05,56.15,55.62,55.78,2686560.0,56.05,56.15,55.62,55.78,2686560.0
2020-05-20 14:30:00,55.78,56.2,55.72,56.11,2000733.0,55.78,56.2,55.72,56.11,2000733.0
2020-05-20 15:00:00,56.12,56.21,55.91,56.17,1888110.0,56.12,56.21,55.91,56.17,1888110.0
2020-05-20 15:30:00,56.18,56.41,56.1,56.39,3330790.0,56.18,56.41,56.1,56.39,3330790.0
2020-05-21 09:30:00,56.68,56.72,55.84,56.04,7360396.0,56.68,56.72,55.84,56.04,7360396.0
2020-05-21 10:00:00,56.04,56.11,55.77,55.82,4198170.0,56.04,56.11,55.77,55.82,4198170.0
2020-05-21 10:30:00,55.81,55.81,55.02,55.21,6184003.0,55.81,55.81,55.02,55.21,6184003.0
2020-05-21 11:00:00,55.21,55.21,54.61,54.97,5314652.0,55.21,55.21,54.61,54.97,5314652.0
2020-05-21 11:30:00,54.98,55.31,54.9,55.03,2985243.0,54.98,55.31,54.9,55.03,2985243.0
2020-05-21 12:00:00,55.03,55.44,55.02,55.22,2556743.0,55.03,55.44,55.02,55.22,2556743.0
2020-05-21 12:30:00,55.22,55.22,54.86,54.94,2092576.0,55.22,55.22,54.86,54.94,2092576.0
2020-05-21 13:00:00,54.96,55.15,54.85,55.05,1872919.0,54.96,55.15,54.85,55.05,1872919.0
2020-05-21 13:30:00,55.04,55.12,54.89,54.98,1303602.0,55.04,55.12,54.89,54.98,1303602.0
2020-05-21 14:00:00,54.97,55.13,54.94,55.04,1165103.0,54.97,55.13,54.94,55.04,1165103.0
2020-05-21 14:30:00,55.04,55.05,54.64,54.76,2526096.0,55.04,55.05,54.64,54.76,2526096.0
2020-05-21 15:00:00,54.76,55.0,54.76,54.84,2343598.0,54.76,55.0,54.76,54.84,2343598.0
2020-05-21 15:30:00,54.83,54.94,54.61,54.64,4136957.0,54.83,54.94,54.61,54.64,4136957.0
2020-05-22 09:30:00,54.77,54.97,53.78,54.75,8036626.0,54.77,54.97,53.78,54.75,8036626.0
2020-05-22 10:00:00,54.74,54.76,54.03,54.69,5954749.0,54.74,54.76,54.03,54.69,5954749.0
2020-05-22 10:30:00,54.68,54.7,54.31,54.39,3444654.0,54.68,54.7,54.31,54.39,3444654.0
2020-05-22 11:00:00,54.4,54.75,54.34,54.48,2605241.0,54.4,54.75,54.34,54.48,2605241.0
2020-05-22 11:30:00,54.48,54.64,54.38,54.6,1583397.0,54.48,54.64,54.38,54.6,1583397.0
2020-05-22 12:00:00,54.59,54.88,54.59,54.85,2061116.0,54.59,54.88,54.59,54.85,2061116.0
2020-05-22 12:30:00,54.86,55.22,54.79,54.98,3389725.0,54.86,55.22,54.79,54.98,3389725.0
2020-05-22 13:00:00,54.98,55.34,54.98,55.3,2322977.0,54.98,55.34,54.98,55.3,2322977.0
2020-05-22 13:30:00,55.3,55.38,54.92,55.13,2550690.0,55.3,55.38,54.92,55.13,2550690.0
2020-05-22 14:00:00,55.13,55.18,54.96,55.03,1584239.0,55.13,55.18,54.96,55.03,1584239.0
2020-05-22 14:30:00,55.03,55.2,54.99,55.14,1488361.0,55.03,55.2,54.99,55.14,1488361.0
2020-05-22 15:00:00,55.14,55.24,54.99,55.05,1918793.0,55.14,55.24,54.99,55.05,1918793.0
2020-05-22 15:30:00,55.05,55.22,54.9,55.17,2946773.0,55.05,55.22,54.9,55.17,2946773.0
2020-05-26 09:30:00,56.0,56.08,54.94,55.09,7675398.0,56.0,56.08,54.94,55.09,7675398.0
2020-05-26 10:00:00,55.09,55.54,55.03,55.3,4459923.0,55.09,55.54,55.03,55.3,4459923.0
2020-05-26 10:30:00,55.3,55.39,54.75,55.11,3941307.0,55.3,55.39,54.75,55.11,3941307.0
2020-05-26 11:00:00,55.12,55.28,54.79,54.85,2832998.0,55.12,55.28,54.79,54.85,2832998.0
2020-05-26 11:30:00,54.86,54.86,54.3,54.39,3912164.0,54.86,54.86,54.3,54.39,3912164.0
2020-05-26 12:00:00,54.39,54.67,54.39,54.44,2475484.0,54.39,54.67,54.39,54.44,2475484.0
2020-05-26 12:30:00,54.44,54.67,54.16,54.31,2465144.0,54.44,54.67,54.16,54.31,2465144.0
2020-05-26 13:00:00,54.32,54.4,54.13,54.37,2218223.0,54.32,54.4,54.13,54.37,2218223.0
2020-05-26 13:30:00,54.37,54.38,54.12,54.33,1517984.0,54.37,54.38,54.12,54.33,1517984.0
2020-05-26 14:00:00,54.33,54.37,54.18,54.3,1549715.0,54.33,54.37,54.18,54.3,1549715.0
2020-05-26 14:30:00,54.3,54.34,54.02,54.13,1865727.0,54.3,54.34,54.02,54.13,1865727.0
2020-05-26 15:00:00,54.14,54.23,53.7,53.82,2966434.0,54.14,54.23,53.7,53.82,2966434.0
2020-05-26 15:30:00,53.82,53.87,53.02,53.2,6708334.0,53.82,53.87,53.02,53.2,6708334.0
2020-05-27 09:30:00,53.27,53.28,51.08,51.38,13717810.0,53.27,53.28,51.08,51.38,13717810.0
2020-05-27 10:00:00,51.38,51.56,50.73,50.92,9383591.0,51.38,51.56,50.73,50.92,9383591.0
2020-05-27 10:30:00,50.91,51.0,49.09,49.37,12581352.0,50.91,51.0,49.09,49.37,12581352.0
2020-05-27 11:00:00,49.37,50.42,49.18,50.34,9267742.0,49.37,50.42,49.18,50.34,9267742.0
2020-05-27 11:30:00,50.34,50.6,49.35,50.29,6794571.0,50.34,50.6,49.35,50.29,6794571.0
2020-05-27 12:00:00,50.29,50.85,50.1,50.73,5947010.0,50.29,50.85,50.1,50.73,5947010.0
2020-05-27 12:30:00,50.73,51.32,50.58,51.03,5727310.0,50.73,51.32,50.58,51.03,5727310.0
2020-05-27 13:00:00,51.03,51.53,50.54,51.52,4567773.0,51.03,51.53,50.54,51.52,4567773.0
2020-05-27 13:30:00,51.52,51.75,51.3,51.62,4861673.0,51.52,51.75,51.3,51.62,4861673.0
2020-05-27 14:00:00,51.63,52.02,51.62,51.96,4442194.0,51.63,52.02,51.62,51.96,4442194.0
2020-05-27 14:30:00,51.96,52.64,51.88,52.63,5582798.0,51.96,52.64,51.88,52.63,5582798.0
2020-05-27 15:00:00,52.63,52.7,52.43,52.58,4189688.0,52.63,52.7,52.43,52.58,4189688.0
2020-05-27 15:30:00,52.57,52.75,52.0,52.73,6455054.0,52.57,52.75,52.0,52.73,6455054.0
2020-05-28 09:30:00,52.23,53.54,52.17,52.83,8374448.0,52.23,53.54,52.17,52.83,8374448.0
2020-05-28 10:00:00,52.82,53.47,52.52,53.47,5220136.0,52.82,53.47,52.52,53.47,5220136.0
2020-05-28 10:30:00,53.47,53.51,53.15,53.34,3356062.0,53.47,53.51,53.15,53.34,3356062.0
2020-05-28 11:00:00,53.33,53.41,52.74,52.97,2928309.0,53.33,53.41,52.74,52.97,2928309.0
2020-05-28 11:30:00,52.97,53.1,52.6,53.09,2762872.0,52.97,53.1,52.6,53.09,2762872.0
2020-05-28 12:00:00,53.09,53.47,53.01,53.34,3115929.0,53.09,53.47,53.01,53.34,3115929.0
2020-05-28 12:30:00,53.34,53.45,53.21,53.27,1709035.0,53.34,53.45,53.21,53.27,1709035.0
2020-05-28 13:00:00,53.28,53.5,53.23,53.47,1832024.0,53.28,53.5,53.23,53.47,1832024.0
2020-05-28 13:30:00,53.47,53.49,52.88,52.94,2450752.0,53.47,53.49,52.88,52.94,2450752.0
2020-05-28 14:00:00,52.93,52.99,52.7,52.78,2093274.0,52.93,52.99,52.7,52.78,2093274.0
2020-05-28 14:30:00,52.78,52.85,52.5,52.73,2449029.0,52.78,52.85,52.5,52.73,2449029.0
2020-05-28 15:00:00,52.72,52.94,52.01,52.03,3297542.0,52.72,52.94,52.01,52.03,3297542.0
2020-05-28 15:30:00,52.02,52.17,51.25,51.73,7542946.0,52.02,52.17,51.25,51.73,7542946.0
2020-05-29 09:30:00,52.07,52.97,51.87,52.88,7719957.0,52.07,52.97,51.87,52.88,7719957.0
2020-05-29 10:00:00,52.9,52.9,51.89,52.22,6055722.0,52.9,52.9,51.89,52.22,6055722.0
2020-05-29 10:30:00,52.23,52.58,52.04,52.28,4047372.0,52.23,52.58,52.04,52.28,4047372.0
2020-05-29 11:00:00,52.29,52.35,51.94,52.22,2899786.0,52.29,52.35,51.94,52.22,2899786.0
2020-05-29 11:30:00,52.21,52.71,52.08,52.64,2927706.0,52.21,52.71,52.08,52.64,2927706.0
2020-05-29 12:00:00,52.64,52.7,52.09,52.3,2384884.0,52.64,52.7,52.09,52.3,2384884.0
2020-05-29 12:30:00,52.29,52.63,52.11,52.46,2660504.0,52.29,52.63,52.11,52.46,2660504.0
2020-05-29 13:00:00,52.46,52.68,52.34,52.51,2345409.0,52.46,52.68,52.34,52.51,2345409.0
2020-05-29 13:30:00,52.52,52.57,52.13,52.33,2083886.0,52.52,52.57,52.13,52.33,2083886.0
2020-05-29 14:00:00,52.33,52.72,52.29,52.57,3110800.0,52.33,52.72,52.29,52.57,3110800.0
2020-05-29 14:30:00,52.58,52.63,51.85,52.59,4603448.0,52.58,52.63,51.85,52.59,4603448.0
2020-05-29 15:00:00,52.59,53.16,52.59,53.01,6101512.0,52.59,53.16,52.59,53.01,6101512.0
2020-05-29 15:30:00,53.0,53.8,52.99,53.54,7356824.0,53.0,53.8,52.99,53.54,7356824.0
2020-06-01 09:30:00,53.31,53.85,52.89,53.69,6347838.0,53.31,53.85,52.89,53.69,6347838.0
2020-06-01 10:00:00,53.69,54.11,53.55,53.84,4463077.0,53.69,54.11,53.55,53.84,4463077.0
2020-06-01 10:30:00,53.84,53.9,53.38,53.53,3065402.0,53.84,53.9,53.38,53.53,3065402.0
2020-06-01 11:00:00,53.54,53.64,53.25,53.39,2821546.0,53.54,53.64,53.25,53.39,2821546.0
2020-06-01 11:30:00,53.38,53.48,53.15,53.24,1890305.0,53.38,53.48,53.15,53.24,1890305.0
2020-06-01 12:00:00,53.23,53.52,53.16,53.32,1611648.0,53.23,53.52,53.16,53.32,1611648.0
2020-06-01 12:30:00,53.31,53.66,53.31,53.47,1530103.0,53.31,53.66,53.31,53.47,1530103.0
2020-06-01 13:00:00,53.47,53.83,53.47,53.75,2138258.0,53.47,53.83,53.47,53.75,2138258.0
2020-06-01 13:30:00,53.76,53.77,53.39,53.5,1535382.0,53.76,53.77,53.39,53.5,1535382.0
2020-06-01 14:00:00,53.5,53.6,53.41,53.47,1373477.0,53.5,53.6,53.41,53.47,1373477.0
2020-06-01 14:30:00,53.47,53.53,53.23,53.42,1676372.0,53.47,53.53,53.23,53.42,1676372.0
2020-06-01 15:00:00,53.42,53.62,53.34,53.61,1774495.0,53.42,53.62,53.34,53.61,1774495.0
2020-06-01 15:30:00,53.61,53.7,53.39,53.63,2818795.0,53.61,53.7,53.39,53.63,2818795.0
2020-06-02 09:30:00,53.49,53.49,52.71,53.09,6616077.0,53.49,53.49,52.71,53.09,6616077.0
2020-06-02 10:00:00,53.1,53.4,53.07,53.12,3678105.0,53.1,53.4,53.07,53.12,3678105.0
2020-06-02 10:30:00,53.12,53.14,52.51,52.7,4345427.0,53.12,53.14,52.51,52.7,4345427.0
2020-06-02 11:00:00,52.7,52.71,52.01,52.38,4767601.0,52.7,52.71,52.01,52.38,4767601.0
2020-06-02 11:30:00,52.38,52.63,52.28,52.43,2624427.0,52.38,52.63,52.28,52.43,2624427.0
2020-06-02 12:00:00,52.43,52.56,52.33,52.46,1570937.0,52.43,52.56,52.33,52.46,1570937.0
2020-06-02 12:30:00,52.46,52.53,52.36,52.52,1442728.0,52.46,52.53,52.36,52.52,1442728.0
2020-06-02 13:00:00,52.52,52.88,52.51,52.82,1738041.0,52.52,52.88,52.51,52.82,1738041.0
2020-06-02 13:30:00,52.83,52.98,52.81,52.92,1510197.0,52.83,52.98,52.81,52.92,1510197.0
2020-06-02 14:00:00,52.93,53.01,52.73,52.83,1572049.0,52.93,53.01,52.73,52.83,1572049.0
2020-06-02 14:30:00,52.83,52.93,52.72,52.8,1316590.0,52.83,52.93,52.72,52.8,1316590.0
2020-06-02 15:00:00,52.8,52.98,52.71,52.95,1710433.0,52.8,52.98,52.71,52.95,1710433.0
2020-06-02 15:30:00,52.94,53.57,52.88,53.55,4975800.0,52.94,53.57,52.88,53.55,4975800.0
2020-06-03 09:30:00,53.6,53.65,52.65,52.98,7540715.0,53.6,53.65,52.65,52.98,7540715.0
2020-06-03 10:00:00,52.99,53.22,52.65,52.88,4589365.0,52.99,53.22,52.65,52.88,4589365.0
2020-06-03 10:30:00,52.87,53.07,52.36,52.37,4558189.0,52.87,53.07,52.36,52.37,4558189.0
2020-06-03 11:00:00,52.37,52.73,52.36,52.62,3231286.0,52.37,52.73,52.36,52.62,3231286.0
2020-06-03 11:30:00,52.62,52.64,52.44,52.62,2447777.0,52.62,52.64,52.44,52.62,2447777.0
2020-06-03 12:00:00,52.62,52.67,52.33,52.42,2372521.0,52.62,52.67,52.33,52.42,2372521.0
2020-06-03 12:30:00,52.41,52.62,52.41,52.59,1510272.0,52.41,52.62,52.41,52.59,1510272.0
2020-06-03 13:00:00,52.59,52.73,52.55,52.66,2123284.0,52.59,52.73,52.55,52.66,2123284.0
2020-06-03 13:30:00,52.67,52.67,52.4,52.5,2301628.0,52.67,52.67,52.4,52.5,2301628.0
2020-06-03 14:00:00,52.5,52.7,52.46,52.66,1932368.0,52.5,52.7,52.46,52.66,1932368.0
2020-06-03 14:30:00,52.66,52.8,52.5,52.77,2182669.0,52.66,52.8,52.5,52.77,2182669.0
2020-06-03 15:00:00,52.77,52.99,52.68,52.93,3157519.0,52.77,52.99,52.68,52.93,3157519.0
2020-06-03 15:30:00,52.93,52.95,52.67,52.73,4046844.0,52.93,52.95,52.67,52.73,4046844.0
2020-06-04 09:30:00,52.59,53.74,52.43,53.41,7468645.0,52.59,53.74,52.43,53.41,7468645.0
2020-06-04 10:00:00,53.41,53.67,53.07,53.52,4437390.0,53.41,53.67,53.07,53.52,4437390.0
2020-06-04 10:30:00,53.52,53.72,53.22,53.29,3115593.0,53.52,53.72,53.22,53.29,3115593.0
2020-06-04 11:00:00,53.3,53.32,52.52,52.66,4800842.0,53.3,53.32,52.52,52.66,4800842.0
2020-06-04 11:30:00,52.66,52.96,52.58,52.84,2445267.0,52.66,52.96,52.58,52.84,2445267.0
2020-06-04 12:00:00,52.85,52.86,52.47,52.5,2646180.0,52.85,52.86,52.47,52.5,2646180.0
2020-06-04 12:30:00,52.51,52.54,52.2,52.35,2241011.0,52.51,52.54,52.2,52.35,2241011.0
2020-06-04 13:00:00,52.35,52.58,52.33,52.39,1579323.0,52.35,52.58,52.33,52.39,1579323.0
2020-06-04 13:30:00,52.38,52.74,52.37,52.69,1794181.0,52.38,52.74,52.37,52.69,1794181.0
2020-06-04 14:00:00,52.69,52.73,52.46,52.53,1504635.0,52.69,52.73,52.46,52.53,1504635.0
2020-06-04 14:30:00,52.54,52.57,52.2,52.21,2451240.0,52.54,52.57,52.2,52.21,2451240.0
2020-06-04 15:00:00,52.2,52.67,52.2,52.45,3015874.0,52.2,52.67,52.2,52.45,3015874.0
2020-06-04 15:30:00,52.46,52.66,52.3,52.63,3612583.0,52.46,52.66,52.3,52.63,3612583.0
2020-06-05 09:30:00,52.99,53.01,52.08,52.56,7278676.0,52.99,53.01,52.08,52.56,7278676.0
2020-06-05 10:00:00,52.55,52.61,52.18,52.54,4375005.0,52.55,52.61,52.18,52.54,4375005.0
2020-06-05 10:30:00,52.55,52.64,52.28,52.37,3711029.0,52.55,52.64,52.28,52.37,3711029.0
2020-06-05 11:00:00,52.38,52.62,52.31,52.44,3008370.0,52.38,52.62,52.31,52.44,3008370.0
2020-06-05 11:30:00,52.45,52.5,52.18,52.36,3104573.0,52.45,52.5,52.18,52.36,3104573.0
2020-06-05 12:00:00,52.37,53.39,52.34,53.3,5761232.0,52.37,53.39,52.34,53.3,5761232.0
2020-06-05 12:30:00,53.31,53.57,53.05,53.31,4929152.0,53.31,53.57,53.05,53.31,4929152.0
2020-06-05 13:00:00,53.31,53.33,53.06,53.22,2013831.0,53.31,53.33,53.06,53.22,2013831.0
2020-06-05 13:30:00,53.23,53.25,53.02,53.06,1778494.0,53.23,53.25,53.02,53.06,1778494.0
2020-06-05 14:00:00,53.05,53.45,53.02,53.36,2330801.0,53.05,53.45,53.02,53.36,2330801.0
2020-06-05 14:30:00,53.36,53.49,53.2,53.26,2352002.0,53.36,53.49,53.2,53.26,2352002.0
2020-06-05 15:00:00,53.26,53.33,52.85,53.15,3221232.0,53.26,53.33,52.85,53.15,3221232.0
2020-06-05 15:30:00,53.15,53.21,52.85,53.09,4056415.0,53.15,53.21,52.85,53.09,4056415.0
2020-06-08 09:30:00,53.33,53.35,52.26,52.57,7927008.0,53.33,53.35,52.26,52.57,7927008.0
2020-06-08 10:00:00,52.57,52.7,52.37,52.68,4313446.0,52.57,52.7,52.37,52.68,4313446.0
2020-06-08 10:30:00,52.68,52.85,52.49,52.54,3007020.0,52.68,52.85,52.49,52.54,3007020.0
2020-06-08 11:00:00,52.54,52.66,52.42,52.52,2954467.0,52.54,52.66,52.42,52.52,2954467.0
2020-06-08 11:30:00,52.52,52.66,52.4,52.49,1847586.0,52.52,52.66,52.4,52.49,1847586.0
2020-06-08 12:00:00,52.5,52.6,52.41,52.46,1436816.0,52.5,52.6,52.41,52.46,1436816.0
2020-06-08 12:30:00,52.46,52.69,52.44,52.48,1455003.0,52.46,52.69,52.44,52.48,1455003.0
2020-06-08 13:00:00,52.49,52.62,52.41,52.55,1359955.0,52.49,52.62,52.41,52.55,1359955.0
2020-06-08 13:30:00,52.56,52.9,52.54,52.8,2020189.0,52.56,52.9,52.54,52.8,2020189.0
2020-06-08 14:00:00,52.81,52.98,52.74,52.94,1878367.0,52.81,52.98,52.74,52.94,1878367.0
2020-06-08 14:30:00,52.94,52.94,52.67,52.81,1739048.0,52.94,52.94,52.67,52.81,1739048.0
2020-06-08 15:00:00,52.8,52.92,52.68,52.83,1479458.0,52.8,52.92,52.68,52.83,1479458.0
2020-06-08 15:30:00,52.83,52.99,52.71,52.97,3543983.0,52.83,52.99,52.71,52.97,3543983.0
2020-06-09 09:30:00,52.77,55.59,52.72,55.48,15898793.0,52.77,55.59,52.72,55.48,15898793.0
2020-06-09 10:00:00,55.5,55.52,54.72,54.84,10118567.0,55.5,55.52,54.72,54.84,10118567.0
2020-06-09 10:30:00,54.84,55.53,54.82,55.45,6176878.0,54.84,55.53,54.82,55.45,6176878.0
2020-06-09 11:00:00,55.45,55.59,55.02,55.29,4478669.0,55.45,55.59,55.02,55.29,4478669.0
2020-06-09 11:30:00,55.28,55.75,55.18,55.68,4398390.0,55.28,55.75,55.18,55.68,4398390.0
2020-06-09 12:00:00,55.67,55.9,55.52,55.76,3795011.0,55.67,55.9,55.52,55.76,3795011.0
2020-06-09 12:30:00,55.76,56.0,55.58,55.97,3292211.0,55.76,56.0,55.58,55.97,3292211.0
2020-06-09 13:00:00,55.97,56.08,55.8,55.99,2814045.0,55.97,56.08,55.8,55.99,2814045.0
2020-06-09 13:30:00,55.99,56.23,55.93,56.15,3287864.0,55.99,56.23,55.93,56.15,3287864.0
2020-06-09 14:00:00,56.14,56.18,55.65,55.78,3965319.0,56.14,56.18,55.65,55.78,3965319.0
2020-06-09 14:30:00,55.77,56.26,55.74,56.24,3737614.0,55.77,56.26,55.74,56.24,3737614.0
2020-06-09 15:00:00,56.24,56.43,56.17,56.32,3776381.0,56.24,56.43,56.17,56.32,3776381.0
2020-06-09 15:30:00,56.32,56.46,56.0,56.39,6848218.0,56.32,56.46,56.0,56.39,6848218.0
2020-06-10 09:30:00,57.2,58.49,57.03,58.43,15805405.0,57.2,58.49,57.03,58.43,15805405.0
2020-06-10 10:00:00,58.43,59.0,58.31,58.41,11622570.0,58.43,59.0,58.31,58.41,11622570.0
2020-06-10 10:30:00,58.42,58.69,57.71,57.75,6613461.0,58.42,58.69,57.71,57.75,6613461.0
2020-06-10 11:00:00,57.76,58.39,57.66,58.34,4848895.0,57.76,58.39,57.66,58.34,4848895.0
2020-06-10 11:30:00,58.34,58.5,57.95,58.08,3095589.0,58.34,58.5,57.95,58.08,3095589.0
2020-06-10 12:00:00,58.09,58.19,57.87,58.11,2256775.0,58.09,58.19,57.87,58.11,2256775.0
2020-06-10 12:30:00,58.1,58.37,58.0,58.14,2026445.0,58.1,58.37,58.0,58.14,2026445.0
2020-06-10 13:00:00,58.15,58.15,57.58,57.58,2817741.0,58.15,58.15,57.58,57.58,2817741.0
2020-06-10 13:30:00,57.58,57.86,57.22,57.43,3432072.0,57.58,57.86,57.22,57.43,3432072.0
2020-06-10 14:00:00,57.42,58.37,57.14,58.33,5662640.0,57.42,58.37,57.14,58.33,5662640.0
2020-06-10 14:30:00,58.34,58.36,57.53,57.64,4390420.0,58.34,58.36,57.53,57.64,4390420.0
2020-06-10 15:00:00,57.63,57.92,57.22,57.88,4543070.0,57.63,57.92,57.22,57.88,4543070.0
2020-06-10 15:30:00,57.88,57.96,57.36,57.45,4787780.0,57.88,57.96,57.36,57.45,4787780.0
2020-06-11 09:30:00,55.94,56.05,54.7,55.69,10520018.0,55.94,56.05,54.7,55.69,10520018.0
2020-06-11 10:00:00,55.7,56.42,55.31,56.01,5698315.0,55.7,56.42,55.31,56.01,5698315.0
2020-06-11 10:30:00,56.01,56.68,55.61,55.7,5449086.0,56.01,56.68,55.61,55.7,5449086.0
2020-06-11 11:00:00,55.69,55.89,55.31,55.44,4710503.0,55.69,55.89,55.31,55.44,4710503.0
2020-06-11 11:30:00,55.43,55.47,54.82,55.09,4734358.0,55.43,55.47,54.82,55.09,4734358.0
2020-06-11 12:00:00,55.09,55.17,54.41,54.58,4795800.0,55.09,55.17,54.41,54.58,4795800.0
2020-06-11 12:30:00,54.57,55.1,54.1,54.25,5417343.0,54.57,55.1,54.1,54.25,5417343.0
2020-06-11 13:00:00,54.24,54.87,54.21,54.59,4109240.0,54.24,54.87,54.21,54.59,4109240.0
2020-06-11 13:30:00,54.59,54.9,54.41,54.61,2980124.0,54.59,54.9,54.41,54.61,2980124.0
2020-06-11 14:00:00,54.61,54.61,53.86,53.98,4189925.0,54.61,54.61,53.86,53.98,4189925.0
2020-06-11 14:30:00,53.99,54.13,53.42,53.64,4940854.0,53.99,54.13,53.42,53.64,4940854.0
2020-06-11 15:00:00,53.64,53.91,52.9,53.06,5203392.0,53.64,53.91,52.9,53.06,5203392.0
2020-06-11 15:30:00,53.06,53.64,52.8,52.84,7917054.0,53.06,53.64,52.8,52.84,7917054.0
2020-06-12 09:30:00,55.01,55.6,54.34,55.3,8787923.0,55.01,55.6,54.34,55.3,8787923.0
2020-06-12 10:00:00,55.29,55.41,54.6,54.73,5126278.0,55.29,55.41,54.6,54.73,5126278.0
2020-06-12 10:30:00,54.73,54.95,53.72,53.74,5336088.0,54.73,54.95,53.72,53.74,5336088.0
2020-06-12 11:00:00,53.73,53.93,53.0,53.53,5871210.0,53.73,53.93,53.0,53.53,5871210.0
2020-06-12 11:30:00,53.54,54.18,53.32,54.1,4416089.0,53.54,54.18,53.32,54.1,4416089.0
2020-06-12 12:00:00,54.1,54.27,53.63,53.73,2972366.0,54.1,54.27,53.63,53.73,2972366.0
2020-06-12 12:30:00,53.73,53.74,53.21,53.55,3416979.0,53.73,53.74,53.21,53.55,3416979.0
2020-06-12 13:00:00,53.56,53.61,53.02,53.22,2674635.0,53.56,53.61,53.02,53.22,2674635.0
2020-06-12 13:30:00,53.21,53.29,52.11,52.14,6515710.0,53.21,53.29,52.11,52.14,6515710.0
2020-06-12 14:00:00,52.14,52.76,52.11,52.72,4032208.0,52.14,52.76,52.11,52.72,4032208.0
2020-06-12 14:30:00,52.72,53.27,52.67,53.24,4690559.0,52.72,53.27,52.67,53.24,4690559.0
2020-06-12 15:00:00,53.24,53.5,52.78,52.96,4400342.0,53.24,53.5,52.78,52.96,4400342.0
2020-06-12 15:30:00,52.96,53.7,52.88,53.48,6131950.0,52.96,53.7,52.88,53.48,6131950.0
2020-06-15 09:30:00,52.64,53.75,52.41,53.74,7487158.0,52.64,53.75,52.41,53.74,7487158.0
2020-06-15 10:00:00,53.75,54.3,53.52,53.9,6485377.0,53.75,54.3,53.52,53.9,6485377.0
2020-06-15 10:30:00,53.89,53.9,53.33,53.4,4713115.0,53.89,53.9,53.33,53.4,4713115.0
2020-06-15 11:00:00,53.4,53.62,53.11,53.23,4222281.0,53.4,53.62,53.11,53.23,4222281.0
2020-06-15 11:30:00,53.23,53.39,52.99,53.13,3205637.0,53.23,53.39,52.99,53.13,3205637.0
2020-06-15 12:00:00,53.13,53.85,53.08,53.69,3306074.0,53.13,53.85,53.08,53.69,3306074.0
2020-06-15 12:30:00,53.69,53.95,53.56,53.74,2210338.0,53.69,53.95,53.56,53.74,2210338.0
2020-06-15 13:00:00,53.74,53.92,53.5,53.77,2497206.0,53.74,53.92,53.5,53.77,2497206.0
2020-06-15 13:30:00,53.78,53.98,53.71,53.83,1700326.0,53.78,53.98,53.71,53.83,1700326.0
2020-06-15 14:00:00,53.83,54.6,53.82,54.58,5143809.0,53.83,54.6,53.82,54.58,5143809.0
2020-06-15 14:30:00,54.58,54.73,54.4,54.53,3203874.0,54.58,54.73,54.4,54.53,3203874.0
2020-06-15 15:00:00,54.52,54.71,54.24,54.27,2575920.0,54.52,54.71,54.24,54.27,2575920.0
2020-06-15 15:30:00,54.26,54.71,54.11,54.69,4227424.0,54.26,54.71,54.11,54.69,4227424.0
2020-06-16 09:30:00,55.74,56.07,54.98,55.29,8381819.0,55.74,56.07,54.98,55.29,8381819.0
2020-06-16 10:00:00,55.28,55.5,54.62,54.88,5435908.0,55.28,55.5,54.62,54.88,5435908.0
2020-06-16 10:30:00,54.88,55.32,54.11,54.14,5540757.0,54.88,55.32,54.11,54.14,5540757.0
2020-06-16 11:00:00,54.12,54.57,53.59,54.27,4452109.0,54.12,54.57,53.59,54.27,4452109.0
2020-06-16 11:30:00,54.26,54.54,54.09,54.22,3166086.0,54.26,54.54,54.09,54.22,3166086.0
2020-06-16 12:00:00,54.22,54.29,53.96,54.25,2315534.0,54.22,54.29,53.96,54.25,2315534.0
2020-06-16 12:30:00,54.24,54.85,54.23,54.71,2725943.0,54.24,54.85,54.23,54.71,2725943.0
2020-06-16 13:00:00,54.71,54.83,54.58,54.6,1672650.0,54.71,54.83,54.58,54.6,1672650.0
2020-06-16 13:30:00,54.61,54.65,54.32,54.43,1784080.0,54.61,54.65,54.32,54.43,1784080.0
2020-06-16 14:00:00,54.43,54.65,54.23,54.4,1965631.0,54.43,54.65,54.23,54.4,1965631.0
2020-06-16 14:30:00,54.4,54.56,54.2,54.27,1708730.0,54.4,54.56,54.2,54.27,1708730.0
2020-06-16 15:00:00,54.27,54.35,53.89,54.22,2893354.0,54.27,54.35,53.89,54.22,2893354.0
2020-06-16 15:30:00,54.23,54.48,54.05,54.46,3958846.0,54.23,54.48,54.05,54.46,3958846.0
2020-06-17 09:30:00,54.78,55.82,54.57,55.22,8212715.0,54.78,55.82,54.57,55.22,8212715.0
2020-06-17 10:00:00,55.21,55.36,54.51,54.95,5466961.0,55.21,55.36,54.51,54.95,5466961.0
2020-06-17 10:30:00,54.95,55.22,54.86,55.18,3051854.0,54.95,55.22,54.86,55.18,3051854.0
2020-06-17 11:00:00,55.18,55.37,55.1,55.23,2265184.0,55.18,55.37,55.1,55.23,2265184.0
2020-06-17 11:30:00,55.22,55.35,54.9,55.05,1950022.0,55.22,55.35,54.9,55.05,1950022.0
2020-06-17 12:00:00,55.06,55.1,54.77,54.79,1830295.0,55.06,55.1,54.77,54.79,1830295.0
2020-06-17 12:30:00,54.78,55.15,54.76,55.12,1887466.0,54.78,55.15,54.76,55.12,1887466.0
2020-06-17 13:00:00,55.11,55.17,54.87,54.9,1410968.0,55.11,55.17,54.87,54.9,1410968.0
2020-06-17 13:30:00,54.91,55.12,54.87,54.98,1517008.0,54.91,55.12,54.87,54.98,1517008.0
2020-06-17 14:00:00,54.96,55.04,54.8,54.95,1492617.0,54.96,55.04,54.8,54.95,1492617.0
2020-06-17 14:30:00,54.95,55.16,54.9,54.92,1876527.0,54.95,55.16,54.9,54.92,1876527.0
2020-06-17 15:00:00,54.91,54.93,54.3,54.41,3384801.0,54.91,54.93,54.3,54.41,3384801.0
2020-06-17 15:30:00,54.42,54.73,54.36,54.54,3711238.0,54.42,54.73,54.36,54.54,3711238.0
2020-06-18 09:30:00,54.56,55.13,54.43,54.5,5535077.0,54.56,55.13,54.43,54.5,5535077.0
2020-06-18 10:00:00,54.51,54.61,54.05,54.22,4236019.0,54.51,54.61,54.05,54.22,4236019.0
2020-06-18 10:30:00,54.23,54.42,54.01,54.37,3138224.0,54.23,54.42,54.01,54.37,3138224.0
2020-06-18 11:00:00,54.37,54.59,54.19,54.29,2336057.0,54.37,54.59,54.19,54.29,2336057.0
2020-06-18 11:30:00,54.29,54.3,53.65,53.96,3550332.0,54.29,54.3,53.65,53.96,3550332.0
2020-06-18 12:00:00,53.95,54.05,53.77,54.01,1830956.0,53.95,54.05,53.77,54.01,1830956.0
2020-06-18 12:30:00,54.0,54.04,53.86,53.98,1335540.0,54.0,54.04,53.86,53.98,1335540.0
2020-06-18 13:00:00,53.98,53.99,53.79,53.86,1339235.0,53.98,53.99,53.79,53.86,1339235.0
2020-06-18 13:30:00,53.86,54.01,53.85,53.98,1121724.0,53.86,54.01,53.85,53.98,1121724.0
2020-06-18 14:00:00,53.99,54.01,53.72,53.89,1595877.0,53.99,54.01,53.72,53.89,1595877.0
2020-06-18 14:30:00,53.89,54.12,53.83,54.05,1767476.0,53.89,54.12,53.83,54.05,1767476.0
2020-06-18 15:00:00,54.06,54.1,53.83,54.05,1805006.0,54.06,54.1,53.83,54.05,1805006.0
2020-06-18 15:30:00,54.05,54.15,53.97,54.03,3667101.0,54.05,54.15,53.97,54.03,3667101.0
2020-06-19 09:30:00,54.44,55.46,54.15,55.18,9466821.0,54.44,55.46,54.15,55.18,9466821.0
2020-06-19 10:00:00,55.19,55.32,54.72,54.81,4791299.0,55.19,55.32,54.72,54.81,4791299.0
2020-06-19 10:30:00,54.81,54.85,54.56,54.82,2929675.0,54.81,54.85,54.56,54.82,2929675.0
2020-06-19 11:00:00,54.83,55.09,54.68,54.92,2931004.0,54.83,55.09,54.68,54.92,2931004.0
2020-06-19 11:30:00,54.93,54.94,54.66,54.76,1596714.0,54.93,54.94,54.66,54.76,1596714.0
2020-06-19 12:00:00,54.76,54.79,53.88,54.23,3997374.0,54.76,54.79,53.88,54.23,3997374.0
2020-06-19 12:30:00,54.24,54.63,54.1,54.6,2670058.0,54.24,54.63,54.1,54.6,2670058.0
2020-06-19 13:00:00,54.6,54.6,54.16,54.26,1695733.0,54.6,54.6,54.16,54.26,1695733.0
2020-06-19 13:30:00,54.26,54.36,54.06,54.07,1769617.0,54.26,54.36,54.06,54.07,1769617.0
2020-06-19 14:00:00,54.08,54.23,53.88,53.92,2449376.0,54.08,54.23,53.88,53.92,2449376.0
2020-06-19 14:30:00,53.92,54.37,53.81,54.28,1990551.0,53.92,54.37,53.81,54.28,1990551.0
2020-06-19 15:00:00,54.27,54.51,54.12,54.4,2345671.0,54.27,54.51,54.12,54.4,2345671.0
2020-06-19 15:30:00,54.41,54.49,54.2,54.22,3382965.0,54.41,54.49,54.2,54.22,3382965.0
2020-06-22 09:30:00,54.67,54.73,53.74,54.04,6430857.0,54.67,54.73,53.74,54.04,6430857.0
2020-06-22 10:00:00,54.03,54.13,53.76,54.07,3387793.0,54.03,54.13,53.76,54.07,3387793.0
2020-06-22 10:30:00,54.07,54.28,53.87,53.91,3076760.0,54.07,54.28,53.87,53.91,3076760.0
2020-06-22 11:00:00,53.91,54.11,53.81,54.0,2033445.0,53.91,54.11,53.81,54.0,2033445.0
2020-06-22 11:30:00,54.01,54.08,53.89,54.01,1449510.0,54.01,54.08,53.89,54.01,1449510.0
2020-06-22 12:00:00,54.01,54.42,54.0,54.41,1864247.0,54.01,54.42,54.0,54.41,1864247.0
2020-06-22 12:30:00,54.4,55.17,54.36,54.97,4838034.0,54.4,55.17,54.36,54.97,4838034.0
2020-06-22 13:00:00,54.98,55.03,54.77,54.8,1889260.0,54.98,55.03,54.77,54.8,1889260.0
2020-06-22 13:30:00,54.81,55.07,54.7,55.03,2047907.0,54.81,55.07,54.7,55.03,2047907.0
2020-06-22 14:00:00,55.03,55.04,54.73,54.79,1426374.0,55.03,55.04,54.73,54.79,1426374.0
2020-06-22 14:30:00,54.79,54.96,54.73,54.96,1589771.0,54.79,54.96,54.73,54.96,1589771.0
2020-06-22 15:00:00,54.96,55.0,54.43,54.59,2881418.0,54.96,55.0,54.43,54.59,2881418.0
2020-06-22 15:30:00,54.6,54.85,54.55,54.76,3750490.0,54.6,54.85,54.55,54.76,3750490.0
2020-06-23 09:30:00,55.06,55.12,53.96,54.13,6836996.0,55.06,55.12,53.96,54.13,6836996.0
2020-06-23 10:00:00,54.13,54.63,53.87,54.59,5209881.0,54.13,54.63,53.87,54.59,5209881.0
2020-06-23 10:30:00,54.58,54.97,54.56,54.74,4612257.0,54.58,54.97,54.56,54.74,4612257.0
2020-06-23 11:00:00,54.74,54.98,54.62,54.97,2442128.0,54.74,54.98,54.62,54.97,2442128.0
2020-06-23 11:30:00,54.97,55.29,54.66,55.29,3814757.0,54.97,55.29,54.66,55.29,3814757.0
2020-06-23 12:00:00,55.28,55.37,55.01,55.14,2608097.0,55.28,55.37,55.01,55.14,2608097.0
2020-06-23 12:30:00,55.14,55.17,54.81,54.91,1989364.0,55.14,55.17,54.81,54.91,1989364.0
2020-06-23 13:00:00,54.91,54.93,54.72,54.78,1490266.0,54.91,54.93,54.72,54.78,1490266.0
2020-06-23 13:30:00,54.78,54.88,54.52,54.63,2181721.0,54.78,54.88,54.52,54.63,2181721.0
2020-06-23 14:00:00,54.63,54.76,54.42,54.68,1611973.0,54.63,54.76,54.42,54.68,1611973.0
2020-06-23 14:30:00,54.67,54.7,54.42,54.45,1237851.0,54.67,54.7,54.42,54.45,1237851.0
2020-06-23 15:00:00,54.44,54.52,54.27,54.31,2010514.0,54.44,54.52,54.27,54.31,2010514.0
2020-06-23 15:30:00,54.3,54.39,53.96,54.0,4669638.0,54.3,54.39,53.96,54.0,4669638.0
2020-06-24 09:30:00,53.94,54.74,53.36,53.54,7921733.0,53.94,54.74,53.36,53.54,7921733.0
2020-06-24 10:00:00,53.53,53.8,53.33,53.78,4436014.0,53.53,53.8,53.33,53.78,4436014.0
2020-06-24 10:30:00,53.77,53.77,53.37,53.57,3035529.0,53.77,53.77,53.37,53.57,3035529.0
2020-06-24 11:00:00,53.57,53.58,52.5,52.92,5626409.0,53.57,53.58,52.5,52.92,5626409.0
2020-06-24 11:30:00,52.93,52.98,52.03,52.37,4745799.0,52.93,52.98,52.03,52.37,4745799.0
2020-06-24 12:00:00,52.37,52.65,52.23,52.63,3006922.0,52.37,52.65,52.23,52.63,3006922.0
2020-06-24 12:30:00,52.63,52.88,52.39,52.87,3050039.0,52.63,52.88,52.39,52.87,3050039.0
2020-06-24 13:00:00,52.85,52.98,52.48,52.52,2496219.0,52.85,52.98,52.48,52.52,2496219.0
2020-06-24 13:30:00,52.51,52.51,52.28,52.39,2328759.0,52.51,52.51,52.28,52.39,2328759.0
2020-06-24 14:00:00,52.38,52.54,51.92,52.51,2871807.0,52.38,52.54,51.92,52.51,2871807.0
2020-06-24 14:30:00,52.5,52.54,52.17,52.25,2114507.0,52.5,52.54,52.17,52.25,2114507.0
2020-06-24 15:00:00,52.25,52.76,52.25,52.62,2730965.0,52.25,52.76,52.25,52.62,2730965.0
2020-06-24 15:30:00,52.61,52.79,52.2,52.39,3852192.0,52.61,52.79,52.2,52.39,3852192.0
2020-06-25 09:30:00,52.65,52.7,50.54,51.28,10779254.0,52.65,52.7,50.54,51.28,10779254.0
2020-06-25 10:00:00,51.29,51.72,50.87,51.58,5834555.0,51.29,51.72,50.87,51.58,5834555.0
2020-06-25 10:30:00,51.59,51.91,51.45,51.73,3556725.0,51.59,51.91,51.45,51.73,3556725.0
2020-06-25 11:00:00,51.72,51.72,51.12,51.28,3455910.0,51.72,51.72,51.12,51.28,3455910.0
2020-06-25 11:30:00,51.28,51.5,51.05,51.48,2432169.0,51.28,51.5,51.05,51.48,2432169.0
2020-06-25 12:00:00,51.49,52.08,51.48,51.85,2788732.0,51.49,52.08,51.48,51.85,2788732.0
2020-06-25 12:30:00,51.85,52.03,51.74,51.8,1839056.0,51.85,52.03,51.74,51.8,1839056.0
2020-06-25 13:00:00,51.8,51.81,51.57,51.58,1813501.0,51.8,51.81,51.57,51.58,1813501.0
2020-06-25 13:30:00,51.58,51.79,51.52,51.68,1474970.0,51.58,51.79,51.52,51.68,1474970.0
2020-06-25 14:00:00,51.67,51.7,51.34,51.48,2047467.0,51.67,51.7,51.34,51.48,2047467.0
2020-06-25 14:30:00,51.47,51.5,51.18,51.44,2269041.0,51.47,51.5,51.18,51.44,2269041.0
2020-06-25 15:00:00,51.43,51.9,51.36,51.83,3182604.0,51.43,51.9,51.36,51.83,3182604.0
2020-06-25 15:30:00,51.84,51.98,51.64,51.93,3685976.0,51.84,51.98,51.64,51.93,3685976.0
2020-06-26 09:30:00,51.88,51.95,51.29,51.75,4589917.0,51.88,51.95,51.29,51.75,4589917.0
2020-06-26 10:00:00,51.75,51.76,51.03,51.35,3935541.0,51.75,51.76,51.03,51.35,3935541.0
2020-06-26 10:30:00,51.34,51.43,50.67,50.97,4220457.0,51.34,51.43,50.67,50.97,4220457.0
2020-06-26 11:00:00,50.97,51.47,50.95,51.32,2973876.0,50.97,51.47,50.95,51.32,2973876.0
2020-06-26 11:30:00,51.32,51.62,51.07,51.41,2159854.0,51.32,51.62,51.07,51.41,2159854.0
2020-06-26 12:00:00,51.41,51.44,50.81,51.11,2435424.0,51.41,51.44,50.81,51.11,2435424.0
2020-06-26 12:30:00,51.11,51.27,50.89,51.16,1731813.0,51.11,51.27,50.89,51.16,1731813.0
2020-06-26 13:00:00,51.15,51.39,51.12,51.31,1365997.0,51.15,51.39,51.12,51.31,1365997.0
2020-06-26 13:30:00,51.31,51.39,51.09,51.15,1357723.0,51.31,51.39,51.09,51.15,1357723.0
2020-06-26 14:00:00,51.15,51.34,50.96,51.04,1478974.0,51.15,51.34,50.96,51.04,1478974.0
2020-06-26 14:30:00,51.03,51.09,50.88,51.0,1743771.0,51.03,51.09,50.88,51.0,1743771.0
2020-06-26 15:00:00,51.0,51.17,50.87,51.16,1737153.0,51.0,51.17,50.87,51.16,1737153.0
2020-06-26 15:30:00,51.15,51.3,49.45,50.12,11623855.0,51.15,51.3,49.45,50.12,11623855.0
2020-06-29 09:30:00,50.1,50.27,48.42,48.78,9305520.0,50.1,50.27,48.42,48.78,9305520.0
2020-06-29 10:00:00,48.79,49.55,48.74,49.39,5087022.0,48.79,49.55,48.74,49.39,5087022.0
2020-06-29 10:30:00,49.4,49.61,48.98,49.09,3998071.0,49.4,49.61,48.98,49.09,3998071.0
2020-06-29 11:00:00,49.09,49.19,48.69,49.13,3788849.0,49.09,49.19,48.69,49.13,3788849.0
2020-06-29 11:30:00,49.13,49.16,48.71,49.09,3218889.0,49.13,49.16,48.71,49.09,3218889.0
2020-06-29 12:00:00,49.09,49.71,49.09,49.65,3736409.0,49.09,49.71,49.09,49.65,3736409.0
2020-06-29 12:30:00,49.66,49.96,49.65,49.89,2371619.0,49.66,49.96,49.65,49.89,2371619.0
2020-06-29 13:00:00,49.89,49.98,49.61,49.65,1819000.0,49.89,49.98,49.61,49.65,1819000.0
2020-06-29 13:30:00,49.66,49.9,49.6,49.79,1393634.0,49.66,49.9,49.6,49.79,1393634.0
2020-06-29 14:00:00,49.79,49.85,49.6,49.75,1487106.0,49.79,49.85,49.6,49.75,1487106.0
2020-06-29 14:30:00,49.75,49.87,49.63,49.71,1407665.0,49.75,49.87,49.63,49.71,1407665.0
2020-06-29 15:00:00,49.71,49.74,49.5,49.61,1665924.0,49.71,49.74,49.5,49.61,1665924.0
2020-06-29 15:30:00,49.61,50.28,49.61,50.28,4320983.0,49.61,50.28,49.61,50.28,4320983.0
2020-06-30 09:30:00,51.16,52.61,50.82,52.43,9582244.0,51.16,52.61,50.82,52.43,9582244.0
2020-06-30 10:00:00,52.43,52.56,52.02,52.09,4029749.0,52.43,52.56,52.02,52.09,4029749.0
2020-06-30 10:30:00,52.08,52.41,52.07,52.33,2772831.0,52.08,52.41,52.07,52.33,2772831.0
2020-06-30 11:00:00,52.34,52.46,51.91,51.93,2169646.0,52.34,52.46,51.91,51.93,2169646.0
2020-06-30 11:30:00,51.93,52.1,51.71,51.94,2632424.0,51.93,52.1,51.71,51.94,2632424.0
2020-06-30 12:00:00,51.94,52.26,51.92,51.99,1797367.0,51.94,52.26,51.92,51.99,1797367.0
2020-06-30 12:30:00,52.0,52.04,51.65,51.78,1538241.0,52.0,52.04,51.65,51.78,1538241.0
2020-06-30 13:00:00,51.78,51.94,51.62,51.93,1593596.0,51.78,51.94,51.62,51.93,1593596.0
2020-06-30 13:30:00,51.93,52.11,51.82,52.04,1296992.0,51.93,52.11,51.82,52.04,1296992.0
2020-06-30 14:00:00,52.03,52.25,51.92,52.23,1583483.0,52.03,52.25,51.92,52.23,1583483.0
2020-06-30 14:30:00,52.23,52.36,52.2,52.32,1292896.0,52.23,52.36,52.2,52.32,1292896.0
2020-06-30 15:00:00,52.33,52.4,52.07,52.36,2002255.0,52.33,52.4,52.07,52.36,2002255.0
2020-06-30 15:30:00,52.36,52.77,52.34,52.58,4519767.0,52.36,52.77,52.34,52.58,4519767.0
2020-07-01 09:30:00,52.63,52.68,51.6,52.05,6194385.0,52.63,52.68,51.6,52.05,6194385.0
2020-07-01 10:00:00,52.06,52.59,52.01,52.52,3641394.0,52.06,52.59,52.01,52.52,3641394.0
2020-07-01 10:30:00,52.52,52.73,52.28,52.38,2736790.0,52.52,52.73,52.28,52.38,2736790.0
2020-07-01 11:00:00,52.38,52.58,52.17,52.29,2246472.0,52.38,52.58,52.17,52.29,2246472.0
2020-07-01 11:30:00,52.29,52.46,52.26,52.41,1476588.0,52.29,52.46,52.26,52.41,1476588.0
2020-07-01 12:00:00,52.42,52.54,52.24,52.31,1137200.0,52.42,52.54,52.24,52.31,1137200.0
2020-07-01 12:30:00,52.31,52.54,52.27,52.42,1567172.0,52.31,52.54,52.27,52.42,1567172.0
2020-07-01 13:00:00,52.42,52.44,52.15,52.21,1198748.0,52.42,52.44,52.15,52.21,1198748.0
2020-07-01 13:30:00,52.2,52.49,52.2,52.46,1113577.0,52.2,52.49,52.2,52.46,1113577.0
2020-07-01 14:00:00,52.47,52.57,52.36,52.41,1082109.0,52.47,52.57,52.36,52.41,1082109.0
2020-07-01 14:30:00,52.42,52.5,52.32,52.45,1107677.0,52.42,52.5,52.32,52.45,1107677.0
2020-07-01 15:00:00,52.45,52.82,52.44,52.72,2055219.0,52.45,52.82,52.44,52.72,2055219.0
2020-07-01 15:30:00,52.72,52.87,52.54,52.58,3336050.0,52.72,52.87,52.54,52.58,3336050.0
2020-07-02 09:30:00,53.06,53.19,52.45,52.67,5673338.0,53.06,53.19,52.45,52.67,5673338.0
2020-07-02 10:00:00,52.67,52.74,52.28,52.33,3271485.0,52.67,52.74,52.28,52.33,3271485.0
2020-07-02 10:30:00,52.34,52.68,52.29,52.51,2497606.0,52.34,52.68,52.29,52.51,2497606.0
2020-07-02 11:00:00,52.5,52.57,52.05,52.14,2159718.0,52.5,52.57,52.05,52.14,2159718.0
2020-07-02 11:30:00,52.14,52.53,52.08,52.43,1735818.0,52.14,52.53,52.08,52.43,1735818.0
2020-07-02 12:00:00,52.43,52.45,52.19,52.38,1326332.0,52.43,52.45,52.19,52.38,1326332.0
2020-07-02 12:30:00,52.38,52.4,52.19,52.31,789796.0,52.38,52.4,52.19,52.31,789796.0
2020-07-02 13:00:00,52.31,52.5,52.26,52.47,822238.0,52.31,52.5,52.26,52.47,822238.0
2020-07-02 13:30:00,52.47,52.49,52.28,52.33,976570.0,52.47,52.49,52.28,52.33,976570.0
2020-07-02 14:00:00,52.33,52.42,52.23,52.39,961137.0,52.33,52.42,52.23,52.39,961137.0
2020-07-02 14:30:00,52.39,52.59,52.36,52.58,1229159.0,52.39,52.59,52.36,52.58,1229159.0
2020-07-02 15:00:00,52.58,52.6,52.37,52.44,1285835.0,52.58,52.6,52.37,52.44,1285835.0
2020-07-02 15:30:00,52.44,52.52,52.21,52.33,2830491.0,52.44,52.52,52.21,52.33,2830491.0
2020-07-06 09:30:00,52.79,53.22,52.33,52.54,6394788.0,52.79,53.22,52.33,52.54,6394788.0
2020-07-06 10:00:00,52.55,53.02,52.41,52.72,3823516.0,52.55,53.02,52.41,52.72,3823516.0
2020-07-06 10:30:00,52.72,52.96,52.63,52.86,1872825.0,52.72,52.96,52.63,52.86,1872825.0
2020-07-06 11:00:00,52.86,53.13,52.77,53.1,2049972.0,52.86,53.13,52.77,53.1,2049972.0
2020-07-06 11:30:00,53.1,53.52,53.03,53.26,4132402.0,53.1,53.52,53.03,53.26,4132402.0
2020-07-06 12:00:00,53.27,53.35,52.97,53.08,1891799.0,53.27,53.35,52.97,53.08,1891799.0
2020-07-06 12:30:00,53.08,53.51,53.01,53.46,1677359.0,53.08,53.51,53.01,53.46,1677359.0
2020-07-06 13:00:00,53.46,53.51,53.07,53.27,2435443.0,53.46,53.51,53.07,53.27,2435443.0
2020-07-06 13:30:00,53.28,53.44,53.18,53.21,1234557.0,53.28,53.44,53.18,53.21,1234557.0
2020-07-06 14:00:00,53.2,53.22,52.82,52.97,1608234.0,53.2,53.22,52.82,52.97,1608234.0
2020-07-06 14:30:00,52.97,53.21,52.95,53.13,1382252.0,52.97,53.21,52.95,53.13,1382252.0
2020-07-06 15:00:00,53.13,53.33,52.92,53.32,1534698.0,53.13,53.33,52.92,53.32,1534698.0
2020-07-06 15:30:00,53.32,53.45,53.24,53.38,2438443.0,53.32,53.45,53.24,53.38,2438443.0
2020-07-07 09:30:00,53.35,54.17,53.28,53.67,6173349.0,53.35,54.17,53.28,53.67,6173349.0
2020-07-07 10:00:00,53.68,53.85,53.36,53.59,3083152.0,53.68,53.85,53.36,53.59,3083152.0
2020-07-07 10:30:00,53.6,53.73,53.25,53.49,2425769.0,53.6,53.73,53.25,53.49,2425769.0
2020-07-07 11:00:00,53.5,53.75,53.42,53.44,1592871.0,53.5,53.75,53.42,53.44,1592871.0
2020-07-07 11:30:00,53.45,53.64,53.19,53.53,2424074.0,53.45,53.64,53.19,53.53,2424074.0
2020-07-07 12:00:00,53.53,53.56,53.23,53.41,1745093.0,53.53,53.56,53.23,53.41,1745093.0
2020-07-07 12:30:00,53.41,53.66,53.35,53.63,1616830.0,53.41,53.66,53.35,53.63,1616830.0
2020-07-07 13:00:00,53.63,53.66,53.35,53.48,1301637.0,53.63,53.66,53.35,53.48,1301637.0
2020-07-07 13:30:00,53.49,53.65,53.3,53.41,1259798.0,53.49,53.65,53.3,53.41,1259798.0
2020-07-07 14:00:00,53.41,53.48,53.21,53.25,1276478.0,53.41,53.48,53.21,53.25,1276478.0
2020-07-07 14:30:00,53.25,53.28,53.07,53.26,1388031.0,53.25,53.28,53.07,53.26,1388031.0
2020-07-07 15:00:00,53.26,53.29,53.03,53.21,1376200.0,53.26,53.29,53.03,53.21,1376200.0
2020-07-07 15:30:00,53.21,53.35,52.86,52.93,2823730.0,53.21,53.35,52.86,52.93,2823730.0
2020-07-08 09:30:00,53.05,53.32,52.44,52.52,5065416.0,53.05,53.32,52.44,52.52,5065416.0
2020-07-08 10:00:00,52.53,52.77,52.26,52.36,4330611.0,52.53,52.77,52.26,52.36,4330611.0
2020-07-08 10:30:00,52.34,52.84,52.31,52.82,2358382.0,52.34,52.84,52.31,52.82,2358382.0
2020-07-08 11:00:00,52.82,52.85,52.07,52.27,2582612.0,52.82,52.85,52.07,52.27,2582612.0
2020-07-08 11:30:00,52.27,52.65,52.25,52.63,1817924.0,52.27,52.65,52.25,52.63,1817924.0
2020-07-08 12:00:00,52.64,52.8,52.54,52.77,1712568.0,52.64,52.8,52.54,52.77,1712568.0
2020-07-08 12:30:00,52.77,53.17,52.75,53.1,2253671.0,52.77,53.17,52.75,53.1,2253671.0
2020-07-08 13:00:00,53.1,53.12,52.65,52.82,2328218.0,53.1,53.12,52.65,52.82,2328218.0
2020-07-08 13:30:00,52.82,52.95,52.65,52.69,1405334.0,52.82,52.95,52.65,52.69,1405334.0
2020-07-08 14:00:00,52.69,52.8,52.56,52.65,1343177.0,52.69,52.8,52.56,52.65,1343177.0
2020-07-08 14:30:00,52.65,52.94,52.57,52.9,1607612.0,52.65,52.94,52.57,52.9,1607612.0
2020-07-08 15:00:00,52.9,53.2,52.88,53.1,1842142.0,52.9,53.2,52.88,53.1,1842142.0
2020-07-08 15:30:00,53.1,53.47,53.03,53.43,3174405.0,53.1,53.47,53.03,53.43,3174405.0
2020-07-09 09:30:00,53.52,54.7,53.31,54.68,7574762.0,53.52,54.7,53.31,54.68,7574762.0
2020-07-09 10:00:00,54.68,55.8,54.61,55.66,10299545.0,54.68,55.8,54.61,55.66,10299545.0
2020-07-09 10:30:00,55.65,56.18,54.85,54.88,10272807.0,55.65,56.18,54.85,54.88,10272807.0
2020-07-09 11:00:00,54.89,55.28,54.62,55.22,6557242.0,54.89,55.28,54.62,55.22,6557242.0
2020-07-09 11:30:00,55.22,55.49,55.07,55.41,3212250.0,55.22,55.49,55.07,55.41,3212250.0
2020-07-09 12:00:00,55.4,55.59,55.17,55.48,2587592.0,55.4,55.59,55.17,55.48,2587592.0
2020-07-09 12:30:00,55.48,55.9,55.33,55.89,2740636.0,55.48,55.9,55.33,55.89,2740636.0
2020-07-09 13:00:00,55.89,56.57,55.85,56.28,6931823.0,55.89,56.57,55.85,56.28,6931823.0
2020-07-09 13:30:00,56.29,56.37,55.93,56.22,3592663.0,56.29,56.37,55.93,56.22,3592663.0
2020-07-09 14:00:00,56.22,56.75,56.14,56.75,5170716.0,56.22,56.75,56.14,56.75,5170716.0
2020-07-09 14:30:00,56.75,57.03,56.57,57.01,4680767.0,56.75,57.03,56.57,57.01,4680767.0
2020-07-09 15:00:00,57.01,57.58,56.79,57.12,7849014.0,57.01,57.58,56.79,57.12,7849014.0
2020-07-09 15:30:00,57.12,57.46,56.88,57.26,8729259.0,57.12,57.46,56.88,57.26,8729259.0
2020-07-10 09:30:00,57.59,58.15,56.07,56.61,14067436.0,57.59,58.15,56.07,56.61,14067436.0
2020-07-10 10:00:00,56.61,57.13,55.9,56.76,7487727.0,56.61,57.13,55.9,56.76,7487727.0
2020-07-10 10:30:00,56.75,56.8,56.17,56.52,5273755.0,56.75,56.8,56.17,56.52,5273755.0
2020-07-10 11:00:00,56.52,56.79,56.13,56.64,3585945.0,56.52,56.79,56.13,56.64,3585945.0
2020-07-10 11:30:00,56.64,56.74,56.25,56.39,2762030.0,56.64,56.74,56.25,56.39,2762030.0
2020-07-10 12:00:00,56.39,56.42,55.86,56.02,3598912.0,56.39,56.42,55.86,56.02,3598912.0
2020-07-10 12:30:00,56.01,56.21,55.92,56.04,2041137.0,56.01,56.21,55.92,56.04,2041137.0
2020-07-10 13:00:00,56.05,56.54,55.99,56.38,2175316.0,56.05,56.54,55.99,56.38,2175316.0
2020-07-10 13:30:00,56.37,56.47,56.13,56.21,1928714.0,56.37,56.47,56.13,56.21,1928714.0
2020-07-10 14:00:00,56.21,56.28,55.73,55.74,2518352.0,56.21,56.28,55.73,55.74,2518352.0
2020-07-10 14:30:00,55.74,55.87,55.51,55.77,2658533.0,55.74,55.87,55.51,55.77,2658533.0
2020-07-10 15:00:00,55.77,55.83,55.6,55.8,2327145.0,55.77,55.83,55.6,55.8,2327145.0
2020-07-10 15:30:00,55.8,55.99,55.75,55.89,3342132.0,55.8,55.99,55.75,55.89,3342132.0
2020-07-13 09:30:00,56.68,58.35,56.67,57.88,10507582.0,56.68,58.35,56.67,57.88,10507582.0
2020-07-13 10:00:00,57.89,57.98,56.87,57.13,5730846.0,57.89,57.98,56.87,57.13,5730846.0
2020-07-13 10:30:00,57.12,57.15,56.49,56.91,4578229.0,57.12,57.15,56.49,56.91,4578229.0
2020-07-13 11:00:00,56.91,57.03,56.66,56.8,2646464.0,56.91,57.03,56.66,56.8,2646464.0
2020-07-13 11:30:00,56.78,56.9,56.53,56.78,1753888.0,56.78,56.9,56.53,56.78,1753888.0
2020-07-13 12:00:00,56.79,56.96,56.62,56.93,1700027.0,56.79,56.96,56.62,56.93,1700027.0
2020-07-13 12:30:00,56.93,56.95,56.45,56.48,1861843.0,56.93,56.95,56.45,56.48,1861843.0
2020-07-13 13:00:00,56.48,56.8,56.43,56.78,1733882.0,56.48,56.8,56.43,56.78,1733882.0
2020-07-13 13:30:00,56.79,56.83,56.35,56.39,1942746.0,56.79,56.83,56.35,56.39,1942746.0
2020-07-13 14:00:00,56.39,56.41,55.28,55.38,4272436.0,56.39,56.41,55.28,55.38,4272436.0
2020-07-13 14:30:00,55.38,55.69,54.87,55.5,3728217.0,55.38,55.69,54.87,55.5,3728217.0
2020-07-13 15:00:00,55.5,55.54,54.32,54.43,4339363.0,55.5,55.54,54.32,54.43,4339363.0
2020-07-13 15:30:00,54.42,54.51,53.38,53.6,6988291.0,54.42,54.51,53.38,53.6,6988291.0
2020-07-14 09:30:00,53.66,54.84,52.28,53.08,9805721.0,53.66,54.84,52.28,53.08,9805721.0
2020-07-14 10:00:00,53.07,53.28,52.26,52.84,5825608.0,53.07,53.28,52.26,52.84,5825608.0
2020-07-14 10:30:00,52.84,53.78,52.7,53.23,4894195.0,52.84,53.78,52.7,53.23,4894195.0
2020-07-14 11:00:00,53.25,53.78,52.8,53.69,3869186.0,53.25,53.78,52.8,53.69,3869186.0
2020-07-14 11:30:00,53.68,54.26,53.49,53.91,3557125.0,53.68,54.26,53.49,53.91,3557125.0
2020-07-14 12:00:00,53.91,54.42,53.83,54.12,2656885.0,53.91,54.42,53.83,54.12,2656885.0
2020-07-14 12:30:00,54.13,54.4,53.88,53.95,2602210.0,54.13,54.4,53.88,53.95,2602210.0
2020-07-14 13:00:00,53.95,54.08,53.61,53.98,2374183.0,53.95,54.08,53.61,53.98,2374183.0
2020-07-14 13:30:00,53.99,54.45,53.95,54.23,2118441.0,53.99,54.45,53.95,54.23,2118441.0
2020-07-14 14:00:00,54.23,54.55,54.07,54.47,2709888.0,54.23,54.55,54.07,54.47,2709888.0
2020-07-14 14:30:00,54.48,54.57,54.08,54.34,2112533.0,54.48,54.57,54.08,54.34,2112533.0
2020-07-14 15:00:00,54.35,54.42,53.8,54.31,2880328.0,54.35,54.42,53.8,54.31,2880328.0
2020-07-14 15:30:00,54.31,54.86,54.2,54.71,3974977.0,54.31,54.86,54.2,54.71,3974977.0
2020-07-15 09:30:00,54.97,55.0,53.93,54.13,6788104.0,54.97,55.0,53.93,54.13,6788104.0
2020-07-15 10:00:00,54.14,54.57,54.02,54.49,3556893.0,54.14,54.57,54.02,54.49,3556893.0
2020-07-15 10:30:00,54.5,54.82,54.16,54.52,3028872.0,54.5,54.82,54.16,54.52,3028872.0
2020-07-15 11:00:00,54.52,54.62,53.59,54.18,3616151.0,54.52,54.62,53.59,54.18,3616151.0
2020-07-15 11:30:00,54.19,54.28,53.83,53.84,2259428.0,54.19,54.28,53.83,53.84,2259428.0
2020-07-15 12:00:00,53.83,54.29,53.73,54.26,2466937.0,53.83,54.29,53.73,54.26,2466937.0
2020-07-15 12:30:00,54.28,54.49,54.04,54.45,1541843.0,54.28,54.49,54.04,54.45,1541843.0
2020-07-15 13:00:00,54.46,54.69,54.27,54.6,1749880.0,54.46,54.69,54.27,54.6,1749880.0
2020-07-15 13:30:00,54.6,54.83,54.54,54.59,1439455.0,54.6,54.83,54.54,54.59,1439455.0
2020-07-15 14:00:00,54.58,55.13,54.5,55.0,2380372.0,54.58,55.13,54.5,55.0,2380372.0
2020-07-15 14:30:00,55.01,55.15,54.84,54.89,1610776.0,55.01,55.15,54.84,54.89,1610776.0
2020-07-15 15:00:00,54.89,55.17,54.74,55.17,1925820.0,54.89,55.17,54.74,55.17,1925820.0
2020-07-15 15:30:00,55.17,55.37,55.02,55.34,3847360.0,55.17,55.37,55.02,55.34,3847360.0
2020-07-16 09:30:00,54.75,55.15,54.13,54.29,5430626.0,54.75,55.15,54.13,54.29,5430626.0
2020-07-16 10:00:00,54.28,54.3,53.9,54.08,4329932.0,54.28,54.3,53.9,54.08,4329932.0
2020-07-16 10:30:00,54.07,54.37,54.0,54.08,2697080.0,54.07,54.37,54.0,54.08,2697080.0
2020-07-16 11:00:00,54.08,54.11,53.74,53.95,3515427.0,54.08,54.11,53.74,53.95,3515427.0
2020-07-16 11:30:00,53.94,54.29,53.9,54.29,1788294.0,53.94,54.29,53.9,54.29,1788294.0
2020-07-16 12:00:00,54.28,54.49,54.18,54.25,1901269.0,54.28,54.49,54.18,54.25,1901269.0
2020-07-16 12:30:00,54.24,54.56,54.23,54.43,1399316.0,54.24,54.56,54.23,54.43,1399316.0
2020-07-16 13:00:00,54.43,54.68,54.42,54.56,1330752.0,54.43,54.68,54.42,54.56,1330752.0
2020-07-16 13:30:00,54.57,54.71,54.42,54.49,1478567.0,54.57,54.71,54.42,54.49,1478567.0
2020-07-16 14:00:00,54.49,54.86,54.47,54.84,1788127.0,54.49,54.86,54.47,54.84,1788127.0
2020-07-16 14:30:00,54.84,54.94,54.64,54.78,2282397.0,54.84,54.94,54.64,54.78,2282397.0
2020-07-16 15:00:00,54.78,55.05,54.72,55.02,1797847.0,54.78,55.05,54.72,55.02,1797847.0
2020-07-16 15:30:00,55.02,55.11,54.67,54.92,3409834.0,55.02,55.11,54.67,54.92,3409834.0
2020-07-17 09:30:00,55.17,55.81,54.82,55.27,7523114.0,55.17,55.81,54.82,55.27,7523114.0
2020-07-17 10:00:00,55.25,55.45,54.84,54.99,4213162.0,55.25,55.45,54.84,54.99,4213162.0
2020-07-17 10:30:00,54.99,55.03,54.68,54.86,2909214.0,54.99,55.03,54.68,54.86,2909214.0
2020-07-17 11:00:00,54.85,55.35,54.77,55.35,2229699.0,54.85,55.35,54.77,55.35,2229699.0
2020-07-17 11:30:00,55.34,55.34,54.96,55.3,1687561.0,55.34,55.34,54.96,55.3,1687561.0
2020-07-17 12:00:00,55.31,55.39,55.18,55.18,1385092.0,55.31,55.39,55.18,55.18,1385092.0
2020-07-17 12:30:00,55.18,55.33,54.96,55.04,1490810.0,55.18,55.33,54.96,55.04,1490810.0
2020-07-17 13:00:00,55.05,55.12,54.75,54.96,1532022.0,55.05,55.12,54.75,54.96,1532022.0
2020-07-17 13:30:00,54.97,55.0,54.85,54.93,874636.0,54.97,55.0,54.85,54.93,874636.0
2020-07-17 14:00:00,54.93,55.22,54.93,55.15,1414791.0,54.93,55.22,54.93,55.15,1414791.0
2020-07-17 14:30:00,55.15,55.28,55.06,55.13,1327627.0,55.15,55.28,55.06,55.13,1327627.0
2020-07-17 15:00:00,55.13,55.15,54.96,55.09,1511533.0,55.13,55.15,54.96,55.09,1511533.0
2020-07-17 15:30:00,55.1,55.16,54.98,55.04,2605836.0,55.1,55.16,54.98,55.04,2605836.0
2020-07-20 09:30:00,55.23,55.55,54.83,55.29,4995506.0,55.23,55.55,54.83,55.29,4995506.0
2020-07-20 10:00:00,55.3,56.02,55.25,55.93,3821578.0,55.3,56.02,55.25,55.93,3821578.0
2020-07-20 10:30:00,55.93,56.28,55.83,56.07,3089533.0,55.93,56.28,55.83,56.07,3089533.0
2020-07-20 11:00:00,56.07,56.75,55.91,56.73,3649846.0,56.07,56.75,55.91,56.73,3649846.0
2020-07-20 11:30:00,56.72,57.05,56.64,56.79,4944282.0,56.72,57.05,56.64,56.79,4944282.0
2020-07-20 12:00:00,56.79,56.87,56.59,56.74,2378852.0,56.79,56.87,56.59,56.74,2378852.0
2020-07-20 12:30:00,56.74,56.77,56.41,56.57,2221395.0,56.74,56.77,56.41,56.57,2221395.0
2020-07-20 13:00:00,56.57,56.75,56.45,56.52,1461688.0,56.57,56.75,56.45,56.52,1461688.0
2020-07-20 13:30:00,56.52,56.78,56.5,56.52,1450940.0,56.52,56.78,56.5,56.52,1450940.0
2020-07-20 14:00:00,56.51,57.16,56.48,57.09,2792152.0,56.51,57.16,56.48,57.09,2792152.0
2020-07-20 14:30:00,57.09,57.21,56.98,57.15,2067718.0,57.09,57.21,56.98,57.15,2067718.0
2020-07-20 15:00:00,57.14,57.32,57.04,57.22,2583586.0,57.14,57.32,57.04,57.22,2583586.0
2020-07-20 15:30:00,57.23,57.53,57.11,57.46,4996731.0,57.23,57.53,57.11,57.46,4996731.0
2020-07-21 09:30:00,57.8,58.5,57.22,57.57,9204808.0,57.8,58.5,57.22,57.57,9204808.0
2020-07-21 10:00:00,57.57,57.59,56.82,57.15,5133736.0,57.57,57.59,56.82,57.15,5133736.0
2020-07-21 10:30:00,57.16,57.27,56.63,56.71,3732097.0,57.16,57.27,56.63,56.71,3732097.0
2020-07-21 11:00:00,56.71,56.98,56.47,56.65,3281656.0,56.71,56.98,56.47,56.65,3281656.0
2020-07-21 11:30:00,56.65,56.73,56.31,56.53,2379654.0,56.65,56.73,56.31,56.53,2379654.0
2020-07-21 12:00:00,56.53,56.88,56.46,56.87,1741100.0,56.53,56.88,56.46,56.87,1741100.0
2020-07-21 12:30:00,56.87,56.97,56.73,56.95,1335049.0,56.87,56.97,56.73,56.95,1335049.0
2020-07-21 13:00:00,56.95,57.18,56.83,57.16,1494431.0,56.95,57.18,56.83,57.16,1494431.0
2020-07-21 13:30:00,57.16,57.5,57.13,57.47,2279196.0,57.16,57.5,57.13,57.47,2279196.0
2020-07-21 14:00:00,57.47,57.68,57.41,57.49,2109510.0,57.47,57.68,57.41,57.49,2109510.0
2020-07-21 14:30:00,57.49,57.51,57.24,57.43,1718084.0,57.49,57.51,57.24,57.43,1718084.0
2020-07-21 15:00:00,57.45,57.46,56.75,56.82,2371484.0,57.45,57.46,56.75,56.82,2371484.0
2020-07-21 15:30:00,56.83,57.03,56.65,57.0,3726594.0,56.83,57.03,56.65,57.0,3726594.0
2020-07-22 09:30:00,57.07,58.86,56.97,58.76,9447961.0,57.07,58.86,56.97,58.76,9447961.0
2020-07-22 10:00:00,58.76,60.95,58.75,60.3,25178281.0,58.76,60.95,58.75,60.3,25178281.0
2020-07-22 10:30:00,60.31,61.27,60.19,60.95,16235589.0,60.31,61.27,60.19,60.95,16235589.0
2020-07-22 11:00:00,60.95,61.13,60.16,60.53,8781933.0,60.95,61.13,60.16,60.53,8781933.0
2020-07-22 11:30:00,60.54,61.84,60.53,61.57,10275435.0,60.54,61.84,60.53,61.57,10275435.0
2020-07-22 12:00:00,61.56,61.89,61.28,61.39,7940875.0,61.56,61.89,61.28,61.39,7940875.0
2020-07-22 12:30:00,61.39,61.6,60.85,61.48,8643084.0,61.39,61.6,60.85,61.48,8643084.0
2020-07-22 13:00:00,61.48,61.73,61.29,61.51,6986351.0,61.48,61.73,61.29,61.51,6986351.0
2020-07-22 13:30:00,61.5,61.63,61.16,61.34,6025964.0,61.5,61.63,61.16,61.34,6025964.0
2020-07-22 14:00:00,61.34,61.75,60.88,61.36,7416675.0,61.34,61.75,60.88,61.36,7416675.0
2020-07-22 14:30:00,61.37,61.51,61.18,61.26,3923416.0,61.37,61.51,61.18,61.26,3923416.0
2020-07-22 15:00:00,61.27,61.95,61.27,61.89,5973861.0,61.27,61.95,61.27,61.89,5973861.0
2020-07-22 15:30:00,61.89,62.0,61.66,61.78,7371018.0,61.89,62.0,61.66,61.78,7371018.0
2020-07-23 09:30:00,61.68,62.33,60.69,61.33,12990103.0,61.68,62.33,60.69,61.33,12990103.0
2020-07-23 10:00:00,61.34,61.94,60.82,61.06,7088708.0,61.34,61.94,60.82,61.06,7088708.0
2020-07-23 10:30:00,61.07,62.14,61.07,61.73,6974427.0,61.07,62.14,61.07,61.73,6974427.0
2020-07-23 11:00:00,61.74,62.11,61.39,61.98,5233948.0,61.74,62.11,61.39,61.98,5233948.0
2020-07-23 11:30:00,61.98,62.02,61.04,61.17,4616162.0,61.98,62.02,61.04,61.17,4616162.0
2020-07-23 12:00:00,61.17,61.18,60.16,60.42,8586500.0,61.17,61.18,60.16,60.42,8586500.0
2020-07-23 12:30:00,60.42,60.55,59.41,59.88,8750562.0,60.42,60.55,59.41,59.88,8750562.0
2020-07-23 13:00:00,59.88,60.25,59.54,59.72,6129963.0,59.88,60.25,59.54,59.72,6129963.0
2020-07-23 13:30:00,59.71,59.84,58.96,59.41,6675509.0,59.71,59.84,58.96,59.41,6675509.0
2020-07-23 14:00:00,59.4,59.4,58.63,59.34,6086463.0,59.4,59.4,58.63,59.34,6086463.0
2020-07-23 14:30:00,59.34,59.7,59.0,59.61,5591743.0,59.34,59.7,59.0,59.61,5591743.0
2020-07-23 15:00:00,59.62,59.81,59.2,59.57,5186350.0,59.62,59.81,59.2,59.57,5186350.0
2020-07-23 15:30:00,59.57,59.81,59.36,59.61,5968886.0,59.57,59.81,59.36,59.61,5968886.0
2020-07-24 09:30:00,64.18,66.95,64.05,65.95,33752466.0,64.18,66.95,64.05,65.95,33752466.0
2020-07-24 10:00:00,65.93,66.64,65.74,66.02,13251563.0,65.93,66.64,65.74,66.02,13251563.0
2020-07-24 10:30:00,66.03,67.25,65.5,66.91,13850651.0,66.03,67.25,65.5,66.91,13850651.0
2020-07-24 11:00:00,66.9,68.04,66.55,67.98,13866748.0,66.9,68.04,66.55,67.98,13866748.0
2020-07-24 11:30:00,67.97,69.25,67.97,69.25,19445394.0,67.97,69.25,67.97,69.25,19445394.0
2020-07-24 12:00:00,69.24,69.48,68.75,69.16,15560046.0,69.24,69.48,68.75,69.16,15560046.0
2020-07-24 12:30:00,69.16,69.21,67.71,68.1,13263203.0,69.16,69.21,67.71,68.1,13263203.0
2020-07-24 13:00:00,68.09,68.95,67.63,68.08,12524618.0,68.09,68.95,67.63,68.08,12524618.0
2020-07-24 13:30:00,68.07,68.88,67.91,68.86,9596297.0,68.07,68.88,67.91,68.86,9596297.0
2020-07-24 14:00:00,68.85,69.13,68.37,69.1,7690253.0,68.85,69.13,68.37,69.1,7690253.0
2020-07-24 14:30:00,69.1,69.66,69.04,69.5,11576282.0,69.1,69.66,69.04,69.5,11576282.0
2020-07-24 15:00:00,69.5,69.94,69.3,69.41,11472098.0,69.5,69.94,69.3,69.41,11472098.0
2020-07-24 15:30:00,69.42,69.68,69.06,69.42,12563147.0,69.42,69.68,69.06,69.42,12563147.0
2020-07-27 09:30:00,69.3,71.63,68.89,69.73,26020858.0,69.3,71.63,68.89,69.73,26020858.0
2020-07-27 10:00:00,69.73,70.3,68.71,69.17,12020301.0,69.73,70.3,68.71,69.17,12020301.0
2020-07-27 10:30:00,69.17,69.89,69.1,69.3,6592398.0,69.17,69.89,69.1,69.3,6592398.0
2020-07-27 11:00:00,69.3,69.43,68.11,68.14,7669127.0,69.3,69.43,68.11,68.14,7669127.0
2020-07-27 11:30:00,68.15,68.51,67.79,68.31,7851337.0,68.15,68.51,67.79,68.31,7851337.0
2020-07-27 12:00:00,68.31,69.04,68.28,68.64,6425430.0,68.31,69.04,68.28,68.64,6425430.0
2020-07-27 12:30:00,68.64,69.31,68.47,69.23,4774604.0,68.64,69.31,68.47,69.23,4774604.0
2020-07-27 13:00:00,69.24,69.49,69.06,69.38,5191406.0,69.24,69.49,69.06,69.38,5191406.0
2020-07-27 13:30:00,69.37,69.4,68.83,69.16,4738301.0,69.37,69.4,68.83,69.16,4738301.0
2020-07-27 14:00:00,69.17,69.3,68.82,68.92,3573441.0,69.17,69.3,68.82,68.92,3573441.0
2020-07-27 14:30:00,68.94,69.09,68.64,68.68,3974813.0,68.94,69.09,68.64,68.68,3974813.0
2020-07-27 15:00:00,68.68,69.15,68.68,69.06,3020298.0,68.68,69.15,68.68,69.06,3020298.0
2020-07-27 15:30:00,69.06,69.1,68.82,68.98,4325440.0,69.06,69.1,68.82,68.98,4325440.0
2020-07-28 09:30:00,68.09,68.29,67.02,67.9,11744231.0,68.09,68.29,67.02,67.9,11744231.0
2020-07-28 10:00:00,67.92,69.55,67.8,69.49,9263665.0,67.92,69.55,67.8,69.49,9263665.0
2020-07-28 10:30:00,69.49,69.69,68.95,69.18,7755344.0,69.49,69.69,68.95,69.18,7755344.0
2020-07-28 11:00:00,69.18,69.62,68.77,69.58,5692314.0,69.18,69.62,68.77,69.58,5692314.0
2020-07-28 11:30:00,69.59,69.8,69.03,69.12,5437914.0,69.59,69.8,69.03,69.12,5437914.0
2020-07-28 12:00:00,69.11,69.29,68.73,68.97,3358963.0,69.11,69.29,68.73,68.97,3358963.0
2020-07-28 12:30:00,68.98,69.33,68.8,68.96,3413486.0,68.98,69.33,68.8,68.96,3413486.0
2020-07-28 13:00:00,68.96,69.04,68.52,68.7,3261048.0,68.96,69.04,68.52,68.7,3261048.0
2020-07-28 13:30:00,68.7,69.16,68.64,69.12,3011348.0,68.7,69.16,68.64,69.12,3011348.0
2020-07-28 14:00:00,69.12,69.12,68.74,68.76,2612076.0,69.12,69.12,68.74,68.76,2612076.0
2020-07-28 14:30:00,68.76,68.93,68.45,68.76,3550408.0,68.76,68.93,68.45,68.76,3550408.0
2020-07-28 15:00:00,68.76,68.79,68.0,68.3,5559651.0,68.76,68.79,68.0,68.3,5559651.0
2020-07-28 15:30:00,68.29,68.39,67.45,67.72,7527976.0,68.29,68.39,67.45,67.72,7527976.0
2020-07-29 09:30:00,75.5,76.77,74.4,75.35,29384363.0,75.5,76.77,74.4,75.35,29384363.0
2020-07-29 10:00:00,75.35,75.6,73.9,75.36,17188113.0,75.35,75.6,73.9,75.36,17188113.0
2020-07-29 10:30:00,75.36,76.49,75.13,76.32,12248232.0,75.36,76.49,75.13,76.32,12248232.0
2020-07-29 11:00:00,76.31,77.19,75.7,76.98,12653845.0,76.31,77.19,75.7,76.98,12653845.0
2020-07-29 11:30:00,76.98,77.18,76.4,76.62,7900543.0,76.98,77.18,76.4,76.62,7900543.0
2020-07-29 12:00:00,76.61,76.61,76.03,76.13,7182425.0,76.61,76.61,76.03,76.13,7182425.0
2020-07-29 12:30:00,76.13,76.53,75.81,76.13,5484375.0,76.13,76.53,75.81,76.13,5484375.0
2020-07-29 13:00:00,76.13,76.19,75.87,76.03,3215737.0,76.13,76.19,75.87,76.03,3215737.0
2020-07-29 13:30:00,76.03,76.27,75.6,75.67,3571989.0,76.03,76.27,75.6,75.67,3571989.0
2020-07-29 14:00:00,75.67,76.2,75.61,76.13,4034587.0,75.67,76.2,75.61,76.13,4034587.0
2020-07-29 14:30:00,76.13,76.37,75.86,75.92,3742535.0,76.13,76.37,75.86,75.92,3742535.0
2020-07-29 15:00:00,75.93,76.12,75.56,76.11,4661626.0,75.93,76.12,75.56,76.11,4661626.0
2020-07-29 15:30:00,76.11,76.26,75.81,76.1,6973193.0,76.11,76.26,75.81,76.1,6973193.0
2020-07-30 09:30:00,75.48,76.93,75.07,75.9,10195643.0,75.48,76.93,75.07,75.9,10195643.0
2020-07-30 10:00:00,75.91,78.15,75.8,77.95,13340441.0,75.91,78.15,75.8,77.95,13340441.0
2020-07-30 10:30:00,77.95,77.96,77.18,77.75,6577009.0,77.95,77.96,77.18,77.75,6577009.0
2020-07-30 11:00:00,77.75,78.45,77.34,78.33,6450564.0,77.75,78.45,77.34,78.33,6450564.0
2020-07-30 11:30:00,78.34,78.96,78.25,78.42,7196027.0,78.34,78.96,78.25,78.42,7196027.0
2020-07-30 12:00:00,78.43,78.72,77.82,77.95,5475294.0,78.43,78.72,77.82,77.95,5475294.0
2020-07-30 12:30:00,77.95,78.36,77.95,78.18,4008676.0,77.95,78.36,77.95,78.18,4008676.0
2020-07-30 13:00:00,78.19,78.55,78.15,78.28,3421524.0,78.19,78.55,78.15,78.28,3421524.0
2020-07-30 13:30:00,78.28,78.5,78.05,78.49,3263651.0,78.28,78.5,78.05,78.49,3263651.0
2020-07-30 14:00:00,78.48,78.49,78.18,78.42,3111054.0,78.48,78.49,78.18,78.42,3111054.0
2020-07-30 14:30:00,78.42,78.49,78.19,78.35,2229330.0,78.42,78.49,78.19,78.35,2229330.0
2020-07-30 15:00:00,78.35,78.46,78.2,78.41,2571163.0,78.35,78.46,78.2,78.41,2571163.0
2020-07-30 15:30:00,78.41,78.64,78.08,78.19,5034462.0,78.41,78.64,78.08,78.19,5034462.0
2020-07-31 09:30:00,78.8,78.96,77.18,77.21,9871975.0,78.8,78.96,77.18,77.21,9871975.0
2020-07-31 10:00:00,77.22,77.29,75.36,76.6,11344169.0,77.22,77.29,75.36,76.6,11344169.0
2020-07-31 10:30:00,76.57,77.14,76.14,76.68,6653161.0,76.57,77.14,76.14,76.68,6653161.0
2020-07-31 11:00:00,76.68,77.86,76.52,77.43,6520051.0,76.68,77.86,76.52,77.43,6520051.0
2020-07-31 11:30:00,77.44,78.03,77.4,77.45,3721410.0,77.44,78.03,77.4,77.45,3721410.0
2020-07-31 12:00:00,77.45,77.47,76.7,76.92,5053694.0,77.45,77.47,76.7,76.92,5053694.0
2020-07-31 12:30:00,76.92,76.95,76.09,76.26,3648226.0,76.92,76.95,76.09,76.26,3648226.0
2020-07-31 13:00:00,76.25,77.03,76.2,77.01,2862449.0,76.25,77.03,76.2,77.01,2862449.0
2020-07-31 13:30:00,77.0,77.06,76.71,76.91,2400851.0,77.0,77.06,76.71,76.91,2400851.0
2020-07-31 14:00:00,76.9,77.04,76.46,76.93,2844527.0,76.9,77.04,76.46,76.93,2844527.0
2020-07-31 14:30:00,76.94,77.2,76.77,77.07,2559263.0,76.94,77.2,76.77,77.07,2559263.0
2020-07-31 15:00:00,77.07,77.38,76.98,77.13,2871073.0,77.07,77.38,76.98,77.13,2871073.0
2020-07-31 15:30:00,77.13,77.43,77.06,77.43,3709241.0,77.13,77.43,77.06,77.43,3709241.0
2020-08-03 09:30:00,78.16,78.5,77.3,77.82,6436098.0,78.16,78.5,77.3,77.82,6436098.0
2020-08-03 10:00:00,77.83,78.36,77.65,78.29,4896665.0,77.83,78.36,77.65,78.29,4896665.0
2020-08-03 10:30:00,78.29,78.38,77.55,77.83,3688346.0,78.29,78.38,77.55,77.83,3688346.0
2020-08-03 11:00:00,77.83,78.15,77.76,77.86,2819759.0,77.83,78.15,77.76,77.86,2819759.0
2020-08-03 11:30:00,77.86,78.14,77.71,78.12,2163757.0,77.86,78.14,77.71,78.12,2163757.0
2020-08-03 12:00:00,78.12,78.13,77.8,78.03,1886438.0,78.12,78.13,77.8,78.03,1886438.0
2020-08-03 12:30:00,78.03,78.25,77.81,77.87,3916854.0,78.03,78.25,77.81,77.87,3916854.0
2020-08-03 13:00:00,77.88,78.06,77.78,78.0,1680874.0,77.88,78.06,77.78,78.0,1680874.0
2020-08-03 13:30:00,78.0,78.14,77.68,77.79,2138994.0,78.0,78.14,77.68,77.79,2138994.0
2020-08-03 14:00:00,77.8,77.8,77.52,77.73,1640101.0,77.8,77.8,77.52,77.73,1640101.0
2020-08-03 14:30:00,77.73,77.76,77.28,77.62,1851375.0,77.73,77.76,77.28,77.62,1851375.0
2020-08-03 15:00:00,77.61,77.66,77.06,77.34,1905745.0,77.61,77.66,77.06,77.34,1905745.0
2020-08-03 15:30:00,77.36,77.85,77.16,77.66,2972847.0,77.36,77.85,77.16,77.66,2972847.0
2020-08-04 09:30:00,77.98,82.95,77.98,82.62,23738121.0,77.98,82.95,77.98,82.62,23738121.0
2020-08-04 10:00:00,82.62,83.39,81.8,82.87,14573569.0,82.62,83.39,81.8,82.87,14573569.0
2020-08-04 10:30:00,82.87,83.17,82.3,82.99,9725805.0,82.87,83.17,82.3,82.99,9725805.0
2020-08-04 11:00:00,82.98,83.22,82.21,83.17,8297062.0,82.98,83.22,82.21,83.17,8297062.0
2020-08-04 11:30:00,83.17,84.59,83.16,84.3,11322586.0,83.17,84.59,83.16,84.3,11322586.0
2020-08-04 12:00:00,84.29,85.15,83.79,85.05,12132617.0,84.29,85.15,83.79,85.05,12132617.0
2020-08-04 12:30:00,85.03,85.81,84.71,85.4,12600865.0,85.03,85.81,84.71,85.4,12600865.0
2020-08-04 13:00:00,85.41,85.42,84.34,84.41,10650511.0,85.41,85.42,84.34,84.41,10650511.0
2020-08-04 13:30:00,84.42,84.95,83.9,84.61,7924284.0,84.42,84.95,83.9,84.61,7924284.0
2020-08-04 14:00:00,84.65,84.74,84.05,84.22,6144318.0,84.65,84.74,84.05,84.22,6144318.0
2020-08-04 14:30:00,84.22,84.38,83.36,84.3,8162347.0,84.22,84.38,83.36,84.3,8162347.0
2020-08-04 15:00:00,84.3,85.27,84.18,84.99,8391028.0,84.3,85.27,84.18,84.99,8391028.0
2020-08-04 15:30:00,85.0,85.26,84.5,85.05,8579334.0,85.0,85.26,84.5,85.05,8579334.0
2020-08-05 09:30:00,84.95,85.19,83.32,85.16,11465042.0,84.95,85.19,83.32,85.16,11465042.0
2020-08-05 10:00:00,85.16,86.32,85.01,85.9,9440695.0,85.16,86.32,85.01,85.9,9440695.0
2020-08-05 10:30:00,85.91,85.93,84.37,84.86,7707185.0,85.91,85.93,84.37,84.86,7707185.0
2020-08-05 11:00:00,84.86,85.82,84.85,85.16,5902213.0,84.86,85.82,84.85,85.16,5902213.0
2020-08-05 11:30:00,85.15,85.74,85.02,85.37,3485864.0,85.15,85.74,85.02,85.37,3485864.0
2020-08-05 12:00:00,85.37,85.82,85.33,85.39,2820310.0,85.37,85.82,85.33,85.39,2820310.0
2020-08-05 12:30:00,85.39,85.57,84.84,84.95,3028492.0,85.39,85.57,84.84,84.95,3028492.0
2020-08-05 13:00:00,84.95,85.37,84.88,85.24,2166449.0,84.95,85.37,84.88,85.24,2166449.0
2020-08-05 13:30:00,85.22,85.28,84.93,85.05,2156653.0,85.22,85.28,84.93,85.05,2156653.0
2020-08-05 14:00:00,85.05,85.25,84.78,84.95,2365403.0,85.05,85.25,84.78,84.95,2365403.0
2020-08-05 14:30:00,84.94,85.33,84.84,85.01,2234543.0,84.94,85.33,84.84,85.01,2234543.0
2020-08-05 15:00:00,85.01,85.32,84.8,85.17,2271974.0,85.01,85.32,84.8,85.17,2271974.0
2020-08-05 15:30:00,85.17,85.47,84.96,85.33,3668474.0,85.17,85.47,84.96,85.33,3668474.0
2020-08-06 09:30:00,85.49,86.2,84.78,85.68,7317700.0,85.49,86.2,84.78,85.68,7317700.0
2020-08-06 10:00:00,85.67,86.98,85.49,86.47,7593292.0,85.67,86.98,85.49,86.47,7593292.0
2020-08-06 10:30:00,86.48,86.63,85.09,85.67,6562931.0,86.48,86.63,85.09,85.67,6562931.0
2020-08-06 11:00:00,85.67,86.48,85.41,86.14,4968386.0,85.67,86.48,85.41,86.14,4968386.0
2020-08-06 11:30:00,86.14,86.51,85.88,85.96,3201249.0,86.14,86.51,85.88,85.96,3201249.0
2020-08-06 12:00:00,85.96,86.2,85.91,86.0,1920014.0,85.96,86.2,85.91,86.0,1920014.0
2020-08-06 12:30:00,85.99,86.46,85.71,86.33,2752707.0,85.99,86.46,85.71,86.33,2752707.0
2020-08-06 13:00:00,86.33,86.58,86.18,86.41,1947715.0,86.33,86.58,86.18,86.41,1947715.0
2020-08-06 13:30:00,86.4,86.5,86.12,86.27,1803695.0,86.4,86.5,86.12,86.27,1803695.0
2020-08-06 14:00:00,86.27,86.68,86.26,86.37,2493422.0,86.27,86.68,86.26,86.37,2493422.0
2020-08-06 14:30:00,86.37,86.76,86.28,86.72,2218249.0,86.37,86.76,86.28,86.72,2218249.0
2020-08-06 15:00:00,86.73,86.84,86.52,86.62,2494394.0,86.73,86.84,86.52,86.62,2494394.0
2020-08-06 15:30:00,86.62,86.75,86.36,86.71,3296006.0,86.62,86.75,86.36,86.71,3296006.0
2020-08-07 09:30:00,86.66,87.29,86.05,86.69,7342487.0,86.66,87.29,86.05,86.69,7342487.0
2020-08-07 10:00:00,86.69,86.72,85.64,85.95,5180328.0,86.69,86.72,85.64,85.95,5180328.0
2020-08-07 10:30:00,85.94,86.4,85.75,86.34,3152637.0,85.94,86.4,85.75,86.34,3152637.0
2020-08-07 11:00:00,86.33,86.33,85.33,85.34,3291873.0,86.33,86.33,85.33,85.34,3291873.0
2020-08-07 11:30:00,85.35,86.13,85.32,85.58,3300401.0,85.35,86.13,85.32,85.58,3300401.0
2020-08-07 12:00:00,85.59,85.84,85.45,85.71,2380079.0,85.59,85.84,85.45,85.71,2380079.0
2020-08-07 12:30:00,85.7,85.75,84.42,84.42,4334090.0,85.7,85.75,84.42,84.42,4334090.0
2020-08-07 13:00:00,84.43,84.48,82.67,83.5,8848131.0,84.43,84.48,82.67,83.5,8848131.0
2020-08-07 13:30:00,83.5,84.05,83.13,83.9,5925932.0,83.5,84.05,83.13,83.9,5925932.0
2020-08-07 14:00:00,83.9,83.96,82.98,83.25,4104695.0,83.9,83.96,82.98,83.25,4104695.0
2020-08-07 14:30:00,83.24,84.04,83.14,83.98,3310765.0,83.24,84.04,83.14,83.98,3310765.0
2020-08-07 15:00:00,83.98,84.55,83.95,84.13,4359566.0,83.98,84.55,83.95,84.13,4359566.0
2020-08-07 15:30:00,84.12,85.1,84.11,84.84,5472402.0,84.12,85.1,84.11,84.84,5472402.0
2020-08-10 09:30:00,85.08,85.16,82.86,83.11,7229345.0,85.08,85.16,82.86,83.11,7229345.0
2020-08-10 10:00:00,83.11,83.49,81.76,82.23,7364335.0,83.11,83.49,81.76,82.23,7364335.0
2020-08-10 10:30:00,82.22,82.32,79.56,79.69,10835685.0,82.22,82.32,79.56,79.69,10835685.0
2020-08-10 11:00:00,79.67,81.55,79.32,81.38,7734905.0,79.67,81.55,79.32,81.38,7734905.0
2020-08-10 11:30:00,81.39,81.74,81.11,81.33,3835995.0,81.39,81.74,81.11,81.33,3835995.0
2020-08-10 12:00:00,81.34,81.65,80.88,80.93,3077187.0,81.34,81.65,80.88,80.93,3077187.0
2020-08-10 12:30:00,80.94,82.23,80.89,81.9,4739571.0,80.94,82.23,80.89,81.9,4739571.0
2020-08-10 13:00:00,81.91,83.0,81.89,82.6,5171008.0,81.91,83.0,81.89,82.6,5171008.0
2020-08-10 13:30:00,82.59,82.67,81.89,82.13,2896081.0,82.59,82.67,81.89,82.13,2896081.0
2020-08-10 14:00:00,82.12,82.8,82.07,82.68,3412950.0,82.12,82.8,82.07,82.68,3412950.0
2020-08-10 14:30:00,82.7,82.9,82.35,82.67,2529126.0,82.7,82.9,82.35,82.67,2529126.0
2020-08-10 15:00:00,82.65,82.75,81.9,82.07,2801270.0,82.65,82.75,81.9,82.07,2801270.0
2020-08-10 15:30:00,82.07,82.37,81.95,82.24,3322774.0,82.07,82.37,81.95,82.24,3322774.0
2020-08-11 09:30:00,80.71,80.71,78.23,79.44,11958009.0,80.71,80.71,78.23,79.44,11958009.0
2020-08-11 10:00:00,79.44,80.11,78.71,79.8,6932772.0,79.44,80.11,78.71,79.8,6932772.0
2020-08-11 10:30:00,79.8,80.31,79.51,79.87,4622699.0,79.8,80.31,79.51,79.87,4622699.0
2020-08-11 11:00:00,79.88,80.54,79.72,80.04,4703723.0,79.88,80.54,79.72,80.04,4703723.0
2020-08-11 11:30:00,80.05,80.28,79.18,79.25,4835034.0,80.05,80.28,79.18,79.25,4835034.0
2020-08-11 12:00:00,79.26,79.96,79.23,79.79,3543127.0,79.26,79.96,79.23,79.79,3543127.0
2020-08-11 12:30:00,79.79,79.82,78.92,79.06,3291726.0,79.79,79.82,78.92,79.06,3291726.0
2020-08-11 13:00:00,79.04,79.11,78.54,79.09,3453679.0,79.04,79.11,78.54,79.09,3453679.0
2020-08-11 13:30:00,79.09,79.24,78.82,79.2,2772947.0,79.09,79.24,78.82,79.2,2772947.0
2020-08-11 14:00:00,79.2,79.24,78.53,78.61,2664353.0,79.2,79.24,78.53,78.61,2664353.0
2020-08-11 14:30:00,78.62,78.99,78.28,78.82,3501468.0,78.62,78.99,78.28,78.82,3501468.0
2020-08-11 15:00:00,78.81,78.85,77.0,77.32,7695395.0,78.81,78.85,77.0,77.32,7695395.0
2020-08-11 15:30:00,77.31,77.37,76.1,76.88,10504207.0,77.31,77.37,76.1,76.88,10504207.0
2020-08-12 09:30:00,78.43,79.88,77.55,79.88,11985053.0,78.43,79.88,77.55,79.88,11985053.0
2020-08-12 10:00:00,79.89,80.56,79.3,80.46,10182981.0,79.89,80.56,79.3,80.46,10182981.0
2020-08-12 10:30:00,80.46,80.88,79.88,80.84,7171425.0,80.46,80.88,79.88,80.84,7171425.0
2020-08-12 11:00:00,80.83,81.3,80.57,81.12,6061232.0,80.83,81.3,80.57,81.12,6061232.0
2020-08-12 11:30:00,81.13,81.62,80.55,81.61,6802115.0,81.13,81.62,80.55,81.61,6802115.0
2020-08-12 12:00:00,81.59,81.74,81.28,81.71,4157268.0,81.59,81.74,81.28,81.71,4157268.0
2020-08-12 12:30:00,81.71,82.22,81.42,81.97,5880353.0,81.71,82.22,81.42,81.97,5880353.0
2020-08-12 13:00:00,81.98,82.5,81.85,82.14,4979821.0,81.98,82.5,81.85,82.14,4979821.0
2020-08-12 13:30:00,82.14,82.47,81.98,82.42,4101127.0,82.14,82.47,81.98,82.42,4101127.0
2020-08-12 14:00:00,82.42,82.84,82.31,82.34,4687446.0,82.42,82.84,82.31,82.34,4687446.0
2020-08-12 14:30:00,82.35,82.44,81.88,82.42,4551833.0,82.35,82.44,81.88,82.42,4551833.0
2020-08-12 15:00:00,82.42,82.88,82.33,82.4,4353031.0,82.42,82.88,82.33,82.4,4353031.0
2020-08-12 15:30:00,82.4,82.85,81.96,82.61,6118779.0,82.4,82.85,81.96,82.61,6118779.0
2020-08-13 09:30:00,82.89,84.02,81.82,82.24,10864694.0,82.89,84.02,81.82,82.24,10864694.0
2020-08-13 10:00:00,82.25,83.09,81.7,83.01,7086123.0,82.25,83.09,81.7,83.01,7086123.0
2020-08-13 10:30:00,83.02,83.31,82.65,82.82,4683001.0,83.02,83.31,82.65,82.82,4683001.0
2020-08-13 11:00:00,82.81,83.37,82.58,82.7,4086851.0,82.81,83.37,82.58,82.7,4086851.0
2020-08-13 11:30:00,82.7,82.76,82.28,82.55,3169612.0,82.7,82.76,82.28,82.55,3169612.0
2020-08-13 12:00:00,82.56,82.85,82.4,82.75,2134964.0,82.56,82.85,82.4,82.75,2134964.0
2020-08-13 12:30:00,82.75,82.95,82.46,82.53,2111865.0,82.75,82.95,82.46,82.53,2111865.0
2020-08-13 13:00:00,82.53,82.78,81.95,82.2,2636980.0,82.53,82.78,81.95,82.2,2636980.0
2020-08-13 13:30:00,82.19,82.57,81.72,82.36,3788553.0,82.19,82.57,81.72,82.36,3788553.0
2020-08-13 14:00:00,82.36,82.45,81.63,82.02,3350957.0,82.36,82.45,81.63,82.02,3350957.0
2020-08-13 14:30:00,82.02,82.16,81.54,81.85,2904213.0,82.02,82.16,81.54,81.85,2904213.0
2020-08-13 15:00:00,81.84,82.16,81.72,82.1,2218212.0,81.84,82.16,81.72,82.1,2218212.0
2020-08-13 15:30:00,82.12,82.28,81.75,81.85,3606108.0,82.12,82.28,81.75,81.85,3606108.0
2020-08-14 09:30:00,81.86,83.24,81.26,82.64,7998065.0,81.86,83.24,81.26,82.64,7998065.0
2020-08-14 10:00:00,82.65,82.97,81.79,82.0,5318120.0,82.65,82.97,81.79,82.0,5318120.0
2020-08-14 10:30:00,82.0,82.37,81.47,81.56,3666824.0,82.0,82.37,81.47,81.56,3666824.0
2020-08-14 11:00:00,81.57,81.79,81.28,81.64,3336339.0,81.57,81.79,81.28,81.64,3336339.0
2020-08-14 11:30:00,81.64,81.83,81.01,81.13,2417427.0,81.64,81.83,81.01,81.13,2417427.0
2020-08-14 12:00:00,81.13,81.64,81.03,81.55,2258016.0,81.13,81.64,81.03,81.55,2258016.0
2020-08-14 12:30:00,81.56,81.66,81.12,81.16,1540552.0,81.56,81.66,81.12,81.16,1540552.0
2020-08-14 13:00:00,81.16,81.41,80.88,81.39,2382121.0,81.16,81.41,80.88,81.39,2382121.0
2020-08-14 13:30:00,81.39,81.45,80.98,81.29,1755639.0,81.39,81.45,80.98,81.29,1755639.0
2020-08-14 14:00:00,81.29,81.33,80.96,81.07,1715507.0,81.29,81.33,80.96,81.07,1715507.0
2020-08-14 14:30:00,81.08,81.44,81.08,81.37,1826954.0,81.08,81.44,81.08,81.37,1826954.0
2020-08-14 15:00:00,81.38,81.38,81.01,81.12,1891151.0,81.38,81.38,81.01,81.12,1891151.0
2020-08-14 15:30:00,81.13,81.44,81.1,81.27,2584301.0,81.13,81.44,81.1,81.27,2584301.0
2020-08-17 09:30:00,82.09,83.02,81.56,82.56,5500392.0,82.09,83.02,81.56,82.56,5500392.0
2020-08-17 10:00:00,82.55,82.67,81.99,82.26,2925681.0,82.55,82.67,81.99,82.26,2925681.0
2020-08-17 10:30:00,82.28,82.55,81.9,81.96,2029288.0,82.28,82.55,81.9,81.96,2029288.0
2020-08-17 11:00:00,81.95,82.71,81.55,82.37,3734441.0,81.95,82.71,81.55,82.37,3734441.0
2020-08-17 11:30:00,82.36,82.59,82.25,82.31,1180206.0,82.36,82.59,82.25,82.31,1180206.0
2020-08-17 12:00:00,82.33,82.36,81.96,82.03,997751.0,82.33,82.36,81.96,82.03,997751.0
2020-08-17 12:30:00,82.03,82.71,81.93,82.7,1486342.0,82.03,82.71,81.93,82.7,1486342.0
2020-08-17 13:00:00,82.71,83.06,82.59,82.67,2032659.0,82.71,83.06,82.59,82.67,2032659.0
2020-08-17 13:30:00,82.67,83.05,82.38,82.52,1835054.0,82.67,83.05,82.38,82.52,1835054.0
2020-08-17 14:00:00,82.52,82.95,82.47,82.9,1378922.0,82.52,82.95,82.47,82.9,1378922.0
2020-08-17 14:30:00,82.91,82.92,82.43,82.56,1159030.0,82.91,82.92,82.43,82.56,1159030.0
2020-08-17 15:00:00,82.56,82.59,82.32,82.47,1294406.0,82.56,82.59,82.32,82.47,1294406.0
2020-08-17 15:30:00,82.46,82.65,82.34,82.42,1929981.0,82.46,82.65,82.34,82.42,1929981.0
2020-08-18 09:30:00,82.8,82.88,81.3,81.63,5238479.0,82.8,82.88,81.3,81.63,5238479.0
2020-08-18 10:00:00,81.63,81.95,81.07,81.12,2586409.0,81.63,81.95,81.07,81.12,2586409.0
2020-08-18 10:30:00,81.11,81.72,81.03,81.68,1753073.0,81.11,81.72,81.03,81.68,1753073.0
2020-08-18 11:00:00,81.68,81.99,81.42,81.73,1840093.0,81.68,81.99,81.42,81.73,1840093.0
2020-08-18 11:30:00,81.73,81.92,81.55,81.57,1254323.0,81.73,81.92,81.55,81.57,1254323.0
2020-08-18 12:00:00,81.56,82.17,81.42,82.11,2017085.0,81.56,82.17,81.42,82.11,2017085.0
2020-08-18 12:30:00,82.11,82.26,81.42,81.5,2423702.0,82.11,82.26,81.42,81.5,2423702.0
2020-08-18 13:00:00,81.5,81.75,81.42,81.71,1606502.0,81.5,81.75,81.42,81.71,1606502.0
2020-08-18 13:30:00,81.71,82.0,81.66,81.94,1497361.0,81.71,82.0,81.66,81.94,1497361.0
2020-08-18 14:00:00,81.95,82.03,81.79,81.81,1008241.0,81.95,82.03,81.79,81.81,1008241.0
2020-08-18 14:30:00,81.81,81.91,81.66,81.71,875929.0,81.81,81.91,81.66,81.71,875929.0
2020-08-18 15:00:00,81.73,82.0,81.73,81.88,1138872.0,81.73,82.0,81.73,81.88,1138872.0
2020-08-18 15:30:00,81.88,81.92,81.47,81.7,2429449.0,81.88,81.92,81.47,81.7,2429449.0
2020-08-19 09:30:00,81.78,81.86,80.45,80.93,4927087.0,81.78,81.86,80.45,80.93,4927087.0
2020-08-19 10:00:00,80.93,81.35,80.65,81.34,2794316.0,80.93,81.35,80.65,81.34,2794316.0
2020-08-19 10:30:00,81.35,81.61,80.68,80.9,3290026.0,81.35,81.61,80.68,80.9,3290026.0
2020-08-19 11:00:00,80.9,80.98,80.46,80.5,2069885.0,80.9,80.98,80.46,80.5,2069885.0
2020-08-19 11:30:00,80.51,81.1,80.48,81.04,2044201.0,80.51,81.1,80.48,81.04,2044201.0
2020-08-19 12:00:00,81.05,81.18,80.86,80.98,1454138.0,81.05,81.18,80.86,80.98,1454138.0
2020-08-19 12:30:00,80.99,81.03,80.68,80.78,1014068.0,80.99,81.03,80.68,80.78,1014068.0
2020-08-19 13:00:00,80.78,80.87,80.6,80.86,1056766.0,80.78,80.87,80.6,80.86,1056766.0
2020-08-19 13:30:00,80.86,81.81,80.85,81.75,4133665.0,80.86,81.81,80.85,81.75,4133665.0
2020-08-19 14:00:00,81.75,81.77,80.69,80.87,3577119.0,81.75,81.77,80.69,80.87,3577119.0
2020-08-19 14:30:00,80.87,81.36,80.78,81.22,2359388.0,80.87,81.36,80.78,81.22,2359388.0
2020-08-19 15:00:00,81.21,81.5,81.16,81.43,2081383.0,81.21,81.5,81.16,81.43,2081383.0
2020-08-19 15:30:00,81.44,81.5,80.82,81.09,2818093.0,81.44,81.5,80.82,81.09,2818093.0
2020-08-20 09:30:00,79.74,81.63,79.12,81.47,7218988.0,79.74,81.63,79.12,81.47,7218988.0
2020-08-20 10:00:00,81.49,81.75,81.07,81.27,4121339.0,81.49,81.75,81.07,81.27,4121339.0
2020-08-20 10:30:00,81.27,81.34,80.87,81.33,2922497.0,81.27,81.34,80.87,81.33,2922497.0
2020-08-20 11:00:00,81.33,81.65,81.09,81.63,2767741.0,81.33,81.65,81.09,81.63,2767741.0
2020-08-20 11:30:00,81.63,82.4,81.55,82.36,4721633.0,81.63,82.4,81.55,82.36,4721633.0
2020-08-20 12:00:00,82.37,82.48,82.11,82.23,2647127.0,82.37,82.48,82.11,82.23,2647127.0
2020-08-20 12:30:00,82.25,82.78,82.2,82.54,2355936.0,82.25,82.78,82.2,82.54,2355936.0
2020-08-20 13:00:00,82.54,82.83,82.4,82.54,2397769.0,82.54,82.83,82.4,82.54,2397769.0
2020-08-20 13:30:00,82.54,82.83,82.46,82.62,1578624.0,82.54,82.83,82.46,82.62,1578624.0
2020-08-20 14:00:00,82.62,82.77,82.3,82.48,1652739.0,82.62,82.77,82.3,82.48,1652739.0
2020-08-20 14:30:00,82.48,82.51,82.2,82.36,1372273.0,82.48,82.51,82.2,82.36,1372273.0
2020-08-20 15:00:00,82.34,82.78,82.34,82.56,2090057.0,82.34,82.78,82.34,82.56,2090057.0
2020-08-20 15:30:00,82.56,82.84,82.48,82.76,2663584.0,82.56,82.84,82.48,82.76,2663584.0
2020-08-21 09:30:00,83.06,84.41,82.52,83.24,9469458.0,83.06,84.41,82.52,83.24,9469458.0
2020-08-21 10:00:00,83.22,83.26,82.23,82.56,4535212.0,83.22,83.26,82.23,82.56,4535212.0
2020-08-21 10:30:00,82.56,83.17,82.28,83.14,3375975.0,82.56,83.17,82.28,83.14,3375975.0
2020-08-21 11:00:00,83.15,83.69,82.83,83.61,3722914.0,83.15,83.69,82.83,83.61,3722914.0
2020-08-21 11:30:00,83.61,83.61,82.88,82.93,3038249.0,83.61,83.61,82.88,82.93,3038249.0
2020-08-21 12:00:00,82.92,83.54,82.83,83.49,2245013.0,82.92,83.54,82.83,83.49,2245013.0
2020-08-21 12:30:00,83.5,83.98,83.47,83.88,2673149.0,83.5,83.98,83.47,83.88,2673149.0
2020-08-21 13:00:00,83.89,84.23,83.63,84.18,3250076.0,83.89,84.23,83.63,84.18,3250076.0
2020-08-21 13:30:00,84.17,84.23,83.6,83.65,2795387.0,84.17,84.23,83.6,83.65,2795387.0
2020-08-21 14:00:00,83.64,83.97,83.63,83.78,1604773.0,83.64,83.97,83.63,83.78,1604773.0
2020-08-21 14:30:00,83.78,83.99,83.54,83.87,1899464.0,83.78,83.99,83.54,83.87,1899464.0
2020-08-21 15:00:00,83.87,84.02,83.77,83.88,1725266.0,83.87,84.02,83.77,83.88,1725266.0
2020-08-21 15:30:00,83.88,83.94,83.65,83.81,3791660.0,83.88,83.94,83.65,83.81,3791660.0
2020-08-24 09:30:00,84.49,85.33,83.44,84.04,7749719.0,84.49,85.33,83.44,84.04,7749719.0
2020-08-24 10:00:00,84.05,84.44,83.51,84.27,4090735.0,84.05,84.44,83.51,84.27,4090735.0
2020-08-24 10:30:00,84.27,84.27,82.97,83.15,4102854.0,84.27,84.27,82.97,83.15,4102854.0
2020-08-24 11:00:00,83.16,83.47,82.72,82.84,2331178.0,83.16,83.47,82.72,82.84,2331178.0
2020-08-24 11:30:00,82.85,83.55,82.55,83.46,2745157.0,82.85,83.55,82.55,83.46,2745157.0
2020-08-24 12:00:00,83.46,83.64,83.24,83.31,1618801.0,83.46,83.64,83.24,83.31,1618801.0
2020-08-24 12:30:00,83.3,83.3,82.81,82.96,1722998.0,83.3,83.3,82.81,82.96,1722998.0
2020-08-24 13:00:00,82.95,83.26,82.92,83.04,1387042.0,82.95,83.26,82.92,83.04,1387042.0
2020-08-24 13:30:00,83.04,83.12,82.86,82.93,1131596.0,83.04,83.12,82.86,82.93,1131596.0
2020-08-24 14:00:00,82.93,83.15,82.75,82.8,1507010.0,82.93,83.15,82.75,82.8,1507010.0
2020-08-24 14:30:00,82.81,82.89,82.61,82.71,1393422.0,82.81,82.89,82.61,82.71,1393422.0
2020-08-24 15:00:00,82.72,82.91,82.57,82.85,1372993.0,82.72,82.91,82.57,82.85,1372993.0
2020-08-24 15:30:00,82.85,83.11,82.74,83.11,2483322.0,82.85,83.11,82.74,83.11,2483322.0
2020-08-25 09:30:00,83.36,83.58,82.35,82.75,5079997.0,83.36,83.58,82.35,82.75,5079997.0
2020-08-25 10:00:00,82.75,83.81,82.58,83.55,3575141.0,82.75,83.81,82.58,83.55,3575141.0
2020-08-25 10:30:00,83.55,84.41,83.39,84.3,3523275.0,83.55,84.41,83.39,84.3,3523275.0
2020-08-25 11:00:00,84.31,84.92,84.23,84.64,3382814.0,84.31,84.92,84.23,84.64,3382814.0
2020-08-25 11:30:00,84.65,84.87,84.13,84.16,2587092.0,84.65,84.87,84.13,84.16,2587092.0
2020-08-25 12:00:00,84.18,84.7,83.96,84.68,3043175.0,84.18,84.7,83.96,84.68,3043175.0
2020-08-25 12:30:00,84.69,85.24,84.66,84.86,3439225.0,84.69,85.24,84.66,84.86,3439225.0
2020-08-25 13:00:00,84.85,85.75,84.83,85.61,3688522.0,84.85,85.75,84.83,85.61,3688522.0
2020-08-25 13:30:00,85.6,85.66,85.14,85.27,2545017.0,85.6,85.66,85.14,85.27,2545017.0
2020-08-25 14:00:00,85.27,85.45,85.11,85.32,1782323.0,85.27,85.45,85.11,85.32,1782323.0
2020-08-25 14:30:00,85.31,85.4,85.12,85.21,1597348.0,85.31,85.4,85.12,85.21,1597348.0
2020-08-25 15:00:00,85.2,85.99,85.08,85.89,3003979.0,85.2,85.99,85.08,85.89,3003979.0
2020-08-25 15:30:00,85.89,86.62,85.81,86.31,7261365.0,85.89,86.62,85.81,86.31,7261365.0
2020-08-26 09:30:00,86.93,87.72,85.82,85.99,7792461.0,86.93,87.72,85.82,85.99,7792461.0
2020-08-26 10:00:00,85.97,86.08,85.2,85.83,4661609.0,85.97,86.08,85.2,85.83,4661609.0
2020-08-26 10:30:00,85.84,86.15,85.36,86.12,2868179.0,85.84,86.15,85.36,86.12,2868179.0
2020-08-26 11:00:00,86.13,86.14,85.31,85.63,2858033.0,86.13,86.14,85.31,85.63,2858033.0
2020-08-26 11:30:00,85.64,86.18,85.63,85.94,2292934.0,85.64,86.18,85.63,85.94,2292934.0
2020-08-26 12:00:00,85.95,86.5,85.78,86.44,2536717.0,85.95,86.5,85.78,86.44,2536717.0
2020-08-26 12:30:00,86.43,86.71,86.28,86.31,2693900.0,86.43,86.71,86.28,86.31,2693900.0
2020-08-26 13:00:00,86.31,86.55,86.11,86.51,1975447.0,86.31,86.55,86.11,86.51,1975447.0
2020-08-26 13:30:00,86.51,86.93,86.46,86.56,2669823.0,86.51,86.93,86.46,86.56,2669823.0
2020-08-26 14:00:00,86.56,86.63,85.98,86.16,2547532.0,86.56,86.63,85.98,86.16,2547532.0
2020-08-26 14:30:00,86.17,86.17,85.44,85.71,3292465.0,86.17,86.17,85.44,85.71,3292465.0
2020-08-26 15:00:00,85.7,86.25,85.58,86.18,2200656.0,85.7,86.25,85.58,86.18,2200656.0
2020-08-26 15:30:00,86.18,86.28,85.96,86.03,2707058.0,86.18,86.28,85.96,86.03,2707058.0
2020-08-27 09:30:00,86.32,86.58,84.67,84.83,6176017.0,86.32,86.58,84.67,84.83,6176017.0
2020-08-27 10:00:00,84.83,85.35,84.14,85.34,4758435.0,84.83,85.35,84.14,85.34,4758435.0
2020-08-27 10:30:00,85.35,85.47,84.81,85.14,3088494.0,85.35,85.47,84.81,85.14,3088494.0
2020-08-27 11:00:00,85.14,85.47,84.68,84.79,1902014.0,85.14,85.47,84.68,84.79,1902014.0
2020-08-27 11:30:00,84.8,85.31,84.66,84.9,1826687.0,84.8,85.31,84.66,84.9,1826687.0
2020-08-27 12:00:00,84.89,84.89,84.25,84.42,2463573.0,84.89,84.89,84.25,84.42,2463573.0
2020-08-27 12:30:00,84.41,84.45,83.18,83.69,3225902.0,84.41,84.45,83.18,83.69,3225902.0
2020-08-27 13:00:00,83.7,83.7,82.94,83.46,4438860.0,83.7,83.7,82.94,83.46,4438860.0
2020-08-27 13:30:00,83.47,83.56,82.96,83.54,2336810.0,83.47,83.56,82.96,83.54,2336810.0
2020-08-27 14:00:00,83.54,83.88,83.43,83.86,1905769.0,83.54,83.88,83.43,83.86,1905769.0
2020-08-27 14:30:00,83.85,84.1,83.7,83.98,2016382.0,83.85,84.1,83.7,83.98,2016382.0
2020-08-27 15:00:00,83.98,84.11,83.76,83.94,1485908.0,83.98,84.11,83.76,83.94,1485908.0
2020-08-27 15:30:00,83.96,84.19,83.66,83.83,2611602.0,83.96,84.19,83.66,83.83,2611602.0
2020-08-28 09:30:00,84.3,85.88,84.19,85.16,6480406.0,84.3,85.88,84.19,85.16,6480406.0
2020-08-28 10:00:00,85.17,86.04,84.94,85.76,4387993.0,85.17,86.04,84.94,85.76,4387993.0
2020-08-28 10:30:00,85.76,85.76,84.76,85.03,3647845.0,85.76,85.76,84.76,85.03,3647845.0
2020-08-28 11:00:00,85.03,85.8,84.82,85.66,2530615.0,85.03,85.8,84.82,85.66,2530615.0
2020-08-28 11:30:00,85.65,85.95,85.18,85.25,2703336.0,85.65,85.95,85.18,85.25,2703336.0
2020-08-28 12:00:00,85.25,85.39,84.9,85.16,2301436.0,85.25,85.39,84.9,85.16,2301436.0
2020-08-28 12:30:00,85.16,85.2,84.7,84.93,1626135.0,85.16,85.2,84.7,84.93,1626135.0
2020-08-28 13:00:00,84.92,84.96,84.48,84.53,1516075.0,84.92,84.96,84.48,84.53,1516075.0
2020-08-28 13:30:00,84.53,84.9,84.27,84.84,1753712.0,84.53,84.9,84.27,84.84,1753712.0
2020-08-28 14:00:00,84.84,85.23,84.82,84.95,2600443.0,84.84,85.23,84.82,84.95,2600443.0
2020-08-28 14:30:00,84.95,85.37,84.77,84.96,2287360.0,84.95,85.37,84.77,84.96,2287360.0
2020-08-28 15:00:00,84.96,85.46,84.9,85.34,2289977.0,84.96,85.46,84.9,85.34,2289977.0
2020-08-28 15:30:00,85.33,85.6,85.23,85.55,2516266.0,85.33,85.6,85.23,85.55,2516266.0
2020-08-31 09:30:00,85.12,86.15,85.05,85.86,4447660.0,85.12,86.15,85.05,85.86,4447660.0
2020-08-31 10:00:00,85.86,87.47,85.84,87.11,6499802.0,85.86,87.47,85.84,87.11,6499802.0
2020-08-31 10:30:00,87.12,90.2,86.77,89.77,9943342.0,87.12,90.2,86.77,89.77,9943342.0
2020-08-31 11:00:00,89.77,90.2,88.69,88.98,7913121.0,89.77,90.2,88.69,88.98,7913121.0
2020-08-31 11:30:00,88.97,90.1,88.52,89.94,6454598.0,88.97,90.1,88.52,89.94,6454598.0
2020-08-31 12:00:00,89.94,91.33,89.93,90.8,8606606.0,89.94,91.33,89.93,90.8,8606606.0
2020-08-31 12:30:00,90.82,91.69,90.8,91.68,7174082.0,90.82,91.69,90.8,91.68,7174082.0
2020-08-31 13:00:00,91.68,92.64,91.52,92.09,9627537.0,91.68,92.64,91.52,92.09,9627537.0
2020-08-31 13:30:00,92.09,92.4,91.72,91.85,4507192.0,92.09,92.4,91.72,91.85,4507192.0
2020-08-31 14:00:00,91.85,92.34,91.41,92.14,4898347.0,91.85,92.34,91.41,92.14,4898347.0
2020-08-31 14:30:00,92.14,92.3,91.33,91.57,4036021.0,92.14,92.3,91.33,91.57,4036021.0
2020-08-31 15:00:00,91.59,91.74,90.68,91.06,4287467.0,91.59,91.74,90.68,91.06,4287467.0
2020-08-31 15:30:00,91.07,91.37,90.67,90.79,4847793.0,91.07,91.37,90.67,90.79,4847793.0
2020-09-01 09:30:00,91.92,92.51,90.18,91.07,8711962.0,91.92,92.51,90.18,91.07,8711962.0
2020-09-01 10:00:00,91.07,91.62,90.51,91.19,4284438.0,91.07,91.62,90.51,91.19,4284438.0
2020-09-01 10:30:00,91.19,91.26,90.54,91.22,3002527.0,91.19,91.26,90.54,91.22,3002527.0
2020-09-01 11:00:00,91.2,92.14,90.73,91.1,5406945.0,91.2,92.14,90.73,91.1,5406945.0
2020-09-01 11:30:00,91.08,91.29,90.62,90.92,2891082.0,91.08,91.29,90.62,90.92,2891082.0
2020-09-01 12:00:00,90.92,91.89,90.91,91.67,3357120.0,90.92,91.89,90.91,91.67,3357120.0
2020-09-01 12:30:00,91.67,92.0,91.25,91.56,2760446.0,91.67,92.0,91.25,91.56,2760446.0
2020-09-01 13:00:00,91.55,91.67,91.04,91.65,2054039.0,91.55,91.67,91.04,91.65,2054039.0
2020-09-01 13:30:00,91.66,92.2,90.95,91.05,5190474.0,91.66,92.2,90.95,91.05,5190474.0
2020-09-01 14:00:00,91.05,91.89,90.95,91.78,4459970.0,91.05,91.89,90.95,91.78,4459970.0
2020-09-01 14:30:00,91.78,91.81,91.48,91.63,1401961.0,91.78,91.81,91.48,91.63,1401961.0
2020-09-01 15:00:00,91.63,92.22,91.62,91.8,3052400.0,91.63,92.22,91.62,91.8,3052400.0
2020-09-01 15:30:00,91.81,92.24,91.69,92.22,3083014.0,91.81,92.24,91.69,92.22,3083014.0
2020-09-02 09:30:00,94.08,94.28,89.21,89.8,9895414.0,94.08,94.28,89.21,89.8,9895414.0
2020-09-02 10:00:00,89.83,91.39,89.63,91.34,6191343.0,89.83,91.39,89.63,91.34,6191343.0
2020-09-02 10:30:00,91.35,91.55,89.96,90.6,4767031.0,91.35,91.55,89.96,90.6,4767031.0
2020-09-02 11:00:00,90.61,90.66,89.38,89.64,4238754.0,90.61,90.66,89.38,89.64,4238754.0
2020-09-02 11:30:00,89.63,90.12,88.74,89.8,3991257.0,89.63,90.12,88.74,89.8,3991257.0
2020-09-02 12:00:00,89.79,90.51,89.67,90.47,2867513.0,89.79,90.51,89.67,90.47,2867513.0
2020-09-02 12:30:00,90.48,90.61,90.08,90.47,1757461.0,90.48,90.61,90.08,90.47,1757461.0
2020-09-02 13:00:00,90.47,90.77,90.21,90.6,1658665.0,90.47,90.77,90.21,90.6,1658665.0
2020-09-02 13:30:00,90.59,90.77,90.0,90.11,1602489.0,90.59,90.77,90.0,90.11,1602489.0
2020-09-02 14:00:00,90.11,90.54,90.05,90.35,1489836.0,90.11,90.54,90.05,90.35,1489836.0
2020-09-02 14:30:00,90.34,90.6,90.21,90.43,1355284.0,90.34,90.6,90.21,90.43,1355284.0
2020-09-02 15:00:00,90.43,90.68,90.27,90.36,1884396.0,90.43,90.68,90.27,90.36,1884396.0
2020-09-02 15:30:00,90.36,90.47,90.06,90.2,3110712.0,90.36,90.47,90.06,90.2,3110712.0
2020-09-03 09:30:00,87.84,88.47,86.88,87.34,7238702.0,87.84,88.47,86.88,87.34,7238702.0
2020-09-03 10:00:00,87.33,87.96,85.16,85.92,8500753.0,87.33,87.96,85.16,85.92,8500753.0
2020-09-03 10:30:00,85.92,85.95,83.63,84.61,8244980.0,85.92,85.95,83.63,84.61,8244980.0
2020-09-03 11:00:00,84.6,84.7,82.38,83.48,7730280.0,84.6,84.7,82.38,83.48,7730280.0
2020-09-03 11:30:00,83.48,84.64,82.43,83.87,7291044.0,83.48,84.64,82.43,83.87,7291044.0
2020-09-03 12:00:00,83.86,84.06,82.86,83.07,4272671.0,83.86,84.06,82.86,83.07,4272671.0
2020-09-03 12:30:00,83.07,83.21,82.48,82.6,4445655.0,83.07,83.21,82.48,82.6,4445655.0
2020-09-03 13:00:00,82.61,83.44,82.45,83.37,4184237.0,82.61,83.44,82.45,83.37,4184237.0
2020-09-03 13:30:00,83.36,83.37,82.57,82.79,3666630.0,83.36,83.37,82.57,82.79,3666630.0
2020-09-03 14:00:00,82.79,83.35,82.53,82.9,3827133.0,82.79,83.35,82.53,82.9,3827133.0
2020-09-03 14:30:00,82.88,83.49,82.41,82.44,4497038.0,82.88,83.49,82.41,82.44,4497038.0
2020-09-03 15:00:00,82.44,82.58,81.59,81.7,5258960.0,82.44,82.58,81.59,81.7,5258960.0
2020-09-03 15:30:00,81.7,82.66,81.6,82.54,6199964.0,81.7,82.66,81.6,82.54,6199964.0
2020-09-04 09:30:00,81.42,84.39,79.12,80.05,13768144.0,81.42,84.39,79.12,80.05,13768144.0
2020-09-04 10:00:00,80.07,81.1,77.59,77.73,9470694.0,80.07,81.1,77.59,77.73,9470694.0
2020-09-04 10:30:00,77.74,79.0,76.33,78.67,7894363.0,77.74,79.0,76.33,78.67,7894363.0
2020-09-04 11:00:00,78.69,79.18,77.76,78.53,5003971.0,78.69,79.18,77.76,78.53,5003971.0
2020-09-04 11:30:00,78.53,81.12,78.52,81.08,5882572.0,78.53,81.12,78.52,81.08,5882572.0
2020-09-04 12:00:00,81.06,81.5,80.3,81.42,4379935.0,81.06,81.5,80.3,81.42,4379935.0
2020-09-04 12:30:00,81.42,81.73,79.97,80.4,3856416.0,81.42,81.73,79.97,80.4,3856416.0
2020-09-04 13:00:00,80.41,80.42,79.39,79.63,3205577.0,80.41,80.42,79.39,79.63,3205577.0
2020-09-04 13:30:00,79.63,80.56,79.43,80.36,2661736.0,79.63,80.56,79.43,80.36,2661736.0
2020-09-04 14:00:00,80.34,80.93,80.04,80.89,2265563.0,80.34,80.93,80.04,80.89,2265563.0
2020-09-04 14:30:00,80.87,82.24,80.47,82.08,4106300.0,80.87,82.24,80.47,82.08,4106300.0
2020-09-04 15:00:00,82.06,83.23,81.76,82.99,5283669.0,82.06,83.23,81.76,82.99,5283669.0
2020-09-04 15:30:00,82.96,82.97,81.81,82.0,4913573.0,82.96,82.97,81.81,82.0,4913573.0
2020-09-08 09:30:00,78.05,80.52,78.0,80.41,9462186.0,78.05,80.52,78.0,80.41,9462186.0
2020-09-08 10:00:00,80.41,81.6,79.95,81.36,5069321.0,80.41,81.6,79.95,81.36,5069321.0
2020-09-08 10:30:00,81.4,81.88,80.21,80.94,4660811.0,81.4,81.88,80.21,80.94,4660811.0
2020-09-08 11:00:00,80.95,81.36,80.25,80.49,3424100.0,80.95,81.36,80.25,80.49,3424100.0
2020-09-08 11:30:00,80.49,80.58,79.67,80.32,3306954.0,80.49,80.58,79.67,80.32,3306954.0
2020-09-08 12:00:00,80.33,80.73,80.05,80.09,2962666.0,80.33,80.73,80.05,80.09,2962666.0
2020-09-08 12:30:00,80.09,80.86,79.97,80.73,2651762.0,80.09,80.86,79.97,80.73,2651762.0
2020-09-08 13:00:00,80.72,80.77,79.76,79.81,2549423.0,80.72,80.77,79.76,79.81,2549423.0
2020-09-08 13:30:00,79.8,80.4,79.68,80.09,1745516.0,79.8,80.4,79.68,80.09,1745516.0
2020-09-08 14:00:00,80.1,80.22,79.24,79.33,2544870.0,80.1,80.22,79.24,79.33,2544870.0
2020-09-08 14:30:00,79.32,79.66,78.68,79.34,3477375.0,79.32,79.66,78.68,79.34,3477375.0
2020-09-08 15:00:00,79.33,79.53,78.57,79.5,2781571.0,79.33,79.53,78.57,79.5,2781571.0
2020-09-08 15:30:00,79.48,79.74,78.56,78.69,3740544.0,79.48,79.74,78.56,78.69,3740544.0
2020-09-09 09:30:00,81.4,81.41,79.28,79.53,6975415.0,81.4,81.41,79.28,79.53,6975415.0
2020-09-09 10:00:00,79.55,80.77,79.32,80.63,4799727.0,79.55,80.77,79.32,80.63,4799727.0
2020-09-09 10:30:00,80.62,81.67,80.46,81.26,5023169.0,80.62,81.67,80.46,81.26,5023169.0
2020-09-09 11:00:00,81.27,81.74,80.5,80.88,3877063.0,81.27,81.74,80.5,80.88,3877063.0
2020-09-09 11:30:00,80.89,81.05,80.58,80.82,2131039.0,80.89,81.05,80.58,80.82,2131039.0
2020-09-09 12:00:00,80.82,82.07,80.71,81.98,3653227.0,80.82,82.07,80.71,81.98,3653227.0
2020-09-09 12:30:00,81.99,82.3,81.74,82.29,2651583.0,81.99,82.3,81.74,82.29,2651583.0
2020-09-09 13:00:00,82.29,82.44,81.68,81.9,2436969.0,82.29,82.44,81.68,81.9,2436969.0
2020-09-09 13:30:00,81.9,81.93,80.93,80.97,3462621.0,81.9,81.93,80.93,80.97,3462621.0
2020-09-09 14:00:00,81.0,81.56,80.96,81.29,2084375.0,81.0,81.56,80.96,81.29,2084375.0
2020-09-09 14:30:00,81.3,81.92,81.3,81.82,2715262.0,81.3,81.92,81.3,81.82,2715262.0
2020-09-09 15:00:00,81.8,82.23,81.8,82.17,2249661.0,81.8,82.23,81.8,82.17,2249661.0
2020-09-09 15:30:00,82.19,82.29,81.58,81.89,3910598.0,82.19,82.29,81.58,81.89,3910598.0
2020-09-10 09:30:00,83.05,83.31,81.09,81.52,7760792.0,83.05,83.31,81.09,81.52,7760792.0
2020-09-10 10:00:00,81.54,82.28,81.38,81.55,4471692.0,81.54,82.28,81.38,81.55,4471692.0
2020-09-10 10:30:00,81.54,82.23,80.51,80.64,4113732.0,81.54,82.23,80.51,80.64,4113732.0
2020-09-10 11:00:00,80.64,81.75,80.35,81.66,3782838.0,80.64,81.75,80.35,81.66,3782838.0
2020-09-10 11:30:00,81.64,81.98,81.14,81.24,2297771.0,81.64,81.98,81.14,81.24,2297771.0
2020-09-10 12:00:00,81.25,81.38,80.64,80.9,2231526.0,81.25,81.38,80.64,80.9,2231526.0
2020-09-10 12:30:00,80.88,81.33,80.49,81.24,1894145.0,80.88,81.33,80.49,81.24,1894145.0
2020-09-10 13:00:00,81.23,81.38,80.77,80.84,1693504.0,81.23,81.38,80.77,80.84,1693504.0
2020-09-10 13:30:00,80.85,81.03,80.06,80.09,2074299.0,80.85,81.03,80.06,80.09,2074299.0
2020-09-10 14:00:00,80.09,80.37,79.17,79.24,2816772.0,80.09,80.37,79.17,79.24,2816772.0
2020-09-10 14:30:00,79.23,79.98,79.15,79.88,3556859.0,79.23,79.98,79.15,79.88,3556859.0
2020-09-10 15:00:00,79.89,79.92,78.38,78.81,4552530.0,79.89,79.92,78.38,78.81,4552530.0
2020-09-10 15:30:00,78.81,79.37,78.43,78.98,4239198.0,78.81,79.37,78.43,78.98,4239198.0
2020-09-11 09:30:00,79.8,79.99,78.07,78.37,6468401.0,79.8,79.99,78.07,78.37,6468401.0
2020-09-11 10:00:00,78.33,79.04,77.61,78.68,5001876.0,78.33,79.04,77.61,78.68,5001876.0
2020-09-11 10:30:00,78.65,78.98,77.81,78.34,4145002.0,78.65,78.98,77.81,78.34,4145002.0
2020-09-11 11:00:00,78.37,78.89,77.86,78.09,2137869.0,78.37,78.89,77.86,78.09,2137869.0
2020-09-11 11:30:00,78.1,78.22,77.42,77.51,2655809.0,78.1,78.22,77.42,77.51,2655809.0
2020-09-11 12:00:00,77.52,77.89,77.34,77.46,2202559.0,77.52,77.89,77.34,77.46,2202559.0
2020-09-11 12:30:00,77.45,77.46,76.52,76.59,3154266.0,77.45,77.46,76.52,76.59,3154266.0
2020-09-11 13:00:00,76.59,76.83,75.32,75.36,4813133.0,76.59,76.83,75.32,75.36,4813133.0
2020-09-11 13:30:00,75.38,76.3,75.04,75.8,4947979.0,75.38,76.3,75.04,75.8,4947979.0
2020-09-11 14:00:00,75.8,76.57,75.75,76.3,3203901.0,75.8,76.57,75.75,76.3,3203901.0
2020-09-11 14:30:00,76.3,76.98,76.3,76.65,3078365.0,76.3,76.98,76.3,76.65,3078365.0
2020-09-11 15:00:00,76.63,76.89,76.06,76.76,3263600.0,76.63,76.89,76.06,76.76,3263600.0
2020-09-11 15:30:00,76.75,76.92,76.2,76.33,3741602.0,76.75,76.92,76.2,76.33,3741602.0
2020-09-14 09:30:00,76.72,77.92,76.26,77.36,8022009.0,76.72,77.92,76.26,77.36,8022009.0
2020-09-14 10:00:00,77.38,78.63,76.93,78.54,4740899.0,77.38,78.63,76.93,78.54,4740899.0
2020-09-14 10:30:00,78.53,78.56,77.48,78.54,5397096.0,78.53,78.56,77.48,78.54,5397096.0
2020-09-14 11:00:00,78.54,78.82,78.04,78.37,3476151.0,78.54,78.82,78.04,78.37,3476151.0
2020-09-14 11:30:00,78.37,78.63,77.95,78.5,2520791.0,78.37,78.63,77.95,78.5,2520791.0
2020-09-14 12:00:00,78.49,78.76,77.53,77.58,2633416.0,78.49,78.76,77.53,77.58,2633416.0
2020-09-14 12:30:00,77.57,77.83,77.37,77.75,2249612.0,77.57,77.83,77.37,77.75,2249612.0
2020-09-14 13:00:00,77.75,77.91,76.84,77.12,2797146.0,77.75,77.91,76.84,77.12,2797146.0
2020-09-14 13:30:00,77.12,77.44,76.71,77.39,1961097.0,77.12,77.44,76.71,77.39,1961097.0
2020-09-14 14:00:00,77.39,77.55,77.11,77.19,1407465.0,77.39,77.55,77.11,77.19,1407465.0
2020-09-14 14:30:00,77.2,77.47,77.02,77.43,1319552.0,77.2,77.47,77.02,77.43,1319552.0
2020-09-14 15:00:00,77.43,77.72,77.32,77.62,1525664.0,77.43,77.72,77.32,77.62,1525664.0
2020-09-14 15:30:00,77.62,78.07,77.62,77.89,2940150.0,77.62,78.07,77.62,77.89,2940150.0
2020-09-15 09:30:00,77.65,78.74,75.97,77.99,12498445.0,77.65,78.74,75.97,77.99,12498445.0
2020-09-15 10:00:00,77.99,79.06,77.68,78.81,5843917.0,77.99,79.06,77.68,78.81,5843917.0
2020-09-15 10:30:00,78.82,79.13,78.25,78.81,4390559.0,78.82,79.13,78.25,78.81,4390559.0
2020-09-15 11:00:00,78.81,80.16,78.6,80.12,5162304.0,78.81,80.16,78.6,80.12,5162304.0
2020-09-15 11:30:00,80.13,80.33,79.19,79.54,4862967.0,80.13,80.33,79.19,79.54,4862967.0
2020-09-15 12:00:00,79.54,79.68,78.84,79.12,2849177.0,79.54,79.68,78.84,79.12,2849177.0
2020-09-15 12:30:00,79.12,79.35,78.75,78.86,2808874.0,79.12,79.35,78.75,78.86,2808874.0
2020-09-15 13:00:00,78.86,79.04,78.59,78.7,1993212.0,78.86,79.04,78.59,78.7,1993212.0
2020-09-15 13:30:00,78.7,79.0,78.64,78.7,1666342.0,78.7,79.0,78.64,78.7,1666342.0
2020-09-15 14:00:00,78.71,78.85,78.28,78.57,2072464.0,78.71,78.85,78.28,78.57,2072464.0
2020-09-15 14:30:00,78.57,79.19,78.31,79.19,2728184.0,78.57,79.19,78.31,79.19,2728184.0
2020-09-15 15:00:00,79.19,79.24,78.62,78.85,2138363.0,79.19,79.24,78.62,78.85,2138363.0
2020-09-15 15:30:00,78.85,79.02,78.1,78.92,3353835.0,78.85,79.02,78.1,78.92,3353835.0
2020-09-16 09:30:00,79.35,79.72,77.95,78.51,5683489.0,79.35,79.72,77.95,78.51,5683489.0
2020-09-16 10:00:00,78.5,78.66,77.87,78.49,3709773.0,78.5,78.66,77.87,78.49,3709773.0
2020-09-16 10:30:00,78.49,78.49,77.67,78.0,3064082.0,78.49,78.49,77.67,78.0,3064082.0
2020-09-16 11:00:00,77.99,78.54,77.78,78.31,2564520.0,77.99,78.54,77.78,78.31,2564520.0
2020-09-16 11:30:00,78.32,78.87,78.3,78.39,2042499.0,78.32,78.87,78.3,78.39,2042499.0
2020-09-16 12:00:00,78.4,78.84,78.34,78.55,1713438.0,78.4,78.84,78.34,78.55,1713438.0
2020-09-16 12:30:00,78.55,78.55,77.97,78.12,1415543.0,78.55,78.55,77.97,78.12,1415543.0
2020-09-16 13:00:00,78.1,78.17,77.57,77.66,2015816.0,78.1,78.17,77.57,77.66,2015816.0
2020-09-16 13:30:00,77.66,77.83,77.37,77.81,1708566.0,77.66,77.83,77.37,77.81,1708566.0
2020-09-16 14:00:00,77.83,78.17,77.54,78.0,2171951.0,77.83,78.17,77.54,78.0,2171951.0
2020-09-16 14:30:00,78.0,78.13,77.48,77.59,1665874.0,78.0,78.13,77.48,77.59,1665874.0
2020-09-16 15:00:00,77.58,77.81,77.12,77.17,2376939.0,77.58,77.81,77.12,77.17,2376939.0
2020-09-16 15:30:00,77.17,77.26,76.54,76.69,3999952.0,77.17,77.26,76.54,76.69,3999952.0
2020-09-17 09:30:00,74.88,75.8,74.2,75.63,7358869.0,74.88,75.8,74.2,75.63,7358869.0
2020-09-17 10:00:00,75.64,76.08,74.85,75.09,4527404.0,75.64,76.08,74.85,75.09,4527404.0
2020-09-17 10:30:00,75.08,75.88,74.7,75.59,4281974.0,75.08,75.88,74.7,75.59,4281974.0
2020-09-17 11:00:00,75.59,76.42,75.55,75.78,3493391.0,75.59,76.42,75.55,75.78,3493391.0
2020-09-17 11:30:00,75.78,76.07,74.88,74.89,3077402.0,75.78,76.07,74.88,74.89,3077402.0
2020-09-17 12:00:00,74.88,75.31,74.34,74.86,3479138.0,74.88,75.31,74.34,74.86,3479138.0
2020-09-17 12:30:00,74.83,75.75,74.72,75.73,4366771.0,74.83,75.75,74.72,75.73,4366771.0
2020-09-17 13:00:00,75.73,75.88,75.23,75.7,2706339.0,75.73,75.88,75.23,75.7,2706339.0
2020-09-17 13:30:00,75.72,76.08,75.67,75.81,2155538.0,75.72,76.08,75.67,75.81,2155538.0
2020-09-17 14:00:00,75.8,76.28,75.73,75.74,2338776.0,75.8,76.28,75.73,75.74,2338776.0
2020-09-17 14:30:00,75.74,75.9,75.55,75.61,2273474.0,75.74,75.9,75.55,75.61,2273474.0
2020-09-17 15:00:00,75.63,76.22,75.22,75.72,4864926.0,75.63,76.22,75.22,75.72,4864926.0
2020-09-17 15:30:00,75.72,76.63,75.64,76.54,4712599.0,75.72,76.63,75.64,76.54,4712599.0
2020-09-18 09:30:00,76.84,77.4,75.97,76.07,7571283.0,76.84,77.4,75.97,76.07,7571283.0
2020-09-18 10:00:00,76.07,76.64,75.88,76.04,4288915.0,76.07,76.64,75.88,76.04,4288915.0
2020-09-18 10:30:00,76.03,76.07,75.3,75.56,3618038.0,76.03,76.07,75.3,75.56,3618038.0
2020-09-18 11:00:00,75.57,75.67,75.01,75.26,3056652.0,75.57,75.67,75.01,75.26,3056652.0
2020-09-18 11:30:00,75.27,75.47,74.75,75.3,2719136.0,75.27,75.47,74.75,75.3,2719136.0
2020-09-18 12:00:00,75.3,75.61,74.8,74.92,2602312.0,75.3,75.61,74.8,74.92,2602312.0
2020-09-18 12:30:00,74.93,75.01,74.32,74.52,3309853.0,74.93,75.01,74.32,74.52,3309853.0
2020-09-18 13:00:00,74.52,74.69,74.02,74.02,2872422.0,74.52,74.69,74.02,74.02,2872422.0
2020-09-18 13:30:00,74.03,74.77,73.85,74.68,3015963.0,74.03,74.77,73.85,74.68,3015963.0
2020-09-18 14:00:00,74.68,74.88,74.51,74.76,1893642.0,74.68,74.88,74.51,74.76,1893642.0
2020-09-18 14:30:00,74.75,75.04,74.51,75.01,1624414.0,74.75,75.04,74.51,75.01,1624414.0
2020-09-18 15:00:00,75.03,75.17,74.87,75.07,2074878.0,75.03,75.17,74.87,75.07,2074878.0
2020-09-18 15:30:00,75.07,75.36,74.76,74.9,4008802.0,75.07,75.36,74.76,74.9,4008802.0
2020-09-21 09:30:00,74.25,77.77,73.88,76.65,10355516.0,74.25,77.77,73.88,76.65,10355516.0
2020-09-21 10:00:00,76.67,77.02,75.24,75.28,5945148.0,76.67,77.02,75.24,75.28,5945148.0
2020-09-21 10:30:00,75.26,75.5,74.63,75.22,5155941.0,75.26,75.5,74.63,75.22,5155941.0
2020-09-21 11:00:00,75.2,75.94,75.1,75.48,4055166.0,75.2,75.94,75.1,75.48,4055166.0
2020-09-21 11:30:00,75.47,76.84,75.44,76.83,3837816.0,75.47,76.84,75.44,76.83,3837816.0
2020-09-21 12:00:00,76.83,77.39,76.75,77.27,4217738.0,76.83,77.39,76.75,77.27,4217738.0
2020-09-21 12:30:00,77.27,77.6,76.93,77.01,3643520.0,77.27,77.6,76.93,77.01,3643520.0
2020-09-21 13:00:00,77.01,77.4,76.76,77.28,2033185.0,77.01,77.4,76.76,77.28,2033185.0
2020-09-21 13:30:00,77.28,77.61,76.74,76.88,2524535.0,77.28,77.61,76.74,76.88,2524535.0
2020-09-21 14:00:00,76.88,77.12,76.33,76.51,2568919.0,76.88,77.12,76.33,76.51,2568919.0
2020-09-21 14:30:00,76.51,76.65,76.0,76.57,2349662.0,76.51,76.65,76.0,76.57,2349662.0
2020-09-21 15:00:00,76.57,77.42,76.52,77.27,3466097.0,76.57,77.42,76.52,77.27,3466097.0
2020-09-21 15:30:00,77.27,77.98,77.16,77.93,4459123.0,77.27,77.98,77.16,77.93,4459123.0
2020-09-22 09:30:00,78.32,78.79,75.84,76.47,9373767.0,78.32,78.79,75.84,76.47,9373767.0
2020-09-22 10:00:00,76.47,76.49,75.45,75.98,5285888.0,76.47,76.49,75.45,75.98,5285888.0
2020-09-22 10:30:00,75.98,76.19,75.27,75.56,4250691.0,75.98,76.19,75.27,75.56,4250691.0
2020-09-22 11:00:00,75.57,76.29,75.32,76.16,3509349.0,75.57,76.29,75.32,76.16,3509349.0
2020-09-22 11:30:00,76.15,76.49,75.8,76.19,2829876.0,76.15,76.49,75.8,76.19,2829876.0
2020-09-22 12:00:00,76.18,76.6,76.14,76.56,2506878.0,76.18,76.6,76.14,76.56,2506878.0
2020-09-22 12:30:00,76.57,76.63,76.0,76.17,2244846.0,76.57,76.63,76.0,76.17,2244846.0
2020-09-22 13:00:00,76.16,76.72,76.1,76.67,2247887.0,76.16,76.72,76.1,76.67,2247887.0
2020-09-22 13:30:00,76.66,77.09,76.41,76.91,3198632.0,76.66,77.09,76.41,76.91,3198632.0
2020-09-22 14:00:00,76.91,77.36,76.85,77.11,3596889.0,76.91,77.36,76.85,77.11,3596889.0
2020-09-22 14:30:00,77.12,77.2,76.84,76.98,2489153.0,77.12,77.2,76.84,76.98,2489153.0
2020-09-22 15:00:00,76.99,77.48,76.85,77.45,2507108.0,76.99,77.48,76.85,77.45,2507108.0
2020-09-22 15:30:00,77.45,77.78,77.25,77.7,4305378.0,77.45,77.78,77.25,77.7,4305378.0
2020-09-23 09:30:00,77.4,77.91,76.34,77.07,5550272.0,77.4,77.91,76.34,77.07,5550272.0
2020-09-23 10:00:00,77.08,77.59,76.4,76.8,3444285.0,77.08,77.59,76.4,76.8,3444285.0
2020-09-23 10:30:00,76.82,77.33,76.61,77.09,2750575.0,76.82,77.33,76.61,77.09,2750575.0
2020-09-23 11:00:00,77.08,77.17,76.42,76.52,2488090.0,77.08,77.17,76.42,76.52,2488090.0
2020-09-23 11:30:00,76.53,76.61,76.02,76.11,2214871.0,76.53,76.61,76.02,76.11,2214871.0
2020-09-23 12:00:00,76.1,76.48,75.83,76.17,2469324.0,76.1,76.48,75.83,76.17,2469324.0
2020-09-23 12:30:00,76.15,76.62,75.95,76.53,2244827.0,76.15,76.62,75.95,76.53,2244827.0
2020-09-23 13:00:00,76.53,76.7,76.2,76.37,1493710.0,76.53,76.7,76.2,76.37,1493710.0
2020-09-23 13:30:00,76.38,76.43,75.9,76.0,1403143.0,76.38,76.43,75.9,76.0,1403143.0
2020-09-23 14:00:00,75.99,76.0,75.06,75.48,2657429.0,75.99,76.0,75.06,75.48,2657429.0
2020-09-23 14:30:00,75.48,75.6,74.84,74.95,2474751.0,75.48,75.6,74.84,74.95,2474751.0
2020-09-23 15:00:00,74.95,75.31,74.53,75.18,2820182.0,74.95,75.31,74.53,75.18,2820182.0
2020-09-23 15:30:00,75.18,75.34,74.34,74.75,3318263.0,75.18,75.34,74.34,74.75,3318263.0
2020-09-24 09:30:00,74.52,76.7,73.9,76.28,8586173.0,74.52,76.7,73.9,76.28,8586173.0
2020-09-24 10:00:00,76.27,77.21,76.17,76.34,6061247.0,76.27,77.21,76.17,76.34,6061247.0
2020-09-24 10:30:00,76.34,76.35,75.13,75.84,5997603.0,76.34,76.35,75.13,75.84,5997603.0
2020-09-24 11:00:00,75.83,76.91,75.35,76.69,4006815.0,75.83,76.91,75.35,76.69,4006815.0
2020-09-24 11:30:00,76.69,77.14,76.46,77.07,3515242.0,76.69,77.14,76.46,77.07,3515242.0
2020-09-24 12:00:00,77.08,77.16,76.27,76.48,2730405.0,77.08,77.16,76.27,76.48,2730405.0
2020-09-24 12:30:00,76.48,76.57,75.91,76.54,2454451.0,76.48,76.57,75.91,76.54,2454451.0
2020-09-24 13:00:00,76.55,76.86,76.43,76.7,2120524.0,76.55,76.86,76.43,76.7,2120524.0
2020-09-24 13:30:00,76.72,77.25,76.54,76.69,2875987.0,76.72,77.25,76.54,76.69,2875987.0
2020-09-24 14:00:00,76.7,76.79,76.06,76.21,2868568.0,76.7,76.79,76.06,76.21,2868568.0
2020-09-24 14:30:00,76.23,76.59,75.83,75.84,2588391.0,76.23,76.59,75.83,75.84,2588391.0
2020-09-24 15:00:00,75.84,76.11,75.3,75.45,3412085.0,75.84,76.11,75.3,75.45,3412085.0
2020-09-24 15:30:00,75.43,76.14,75.25,75.81,3439739.0,75.43,76.14,75.25,75.81,3439739.0
2020-09-25 09:30:00,76.36,76.87,74.67,75.39,7535210.0,76.36,76.87,74.67,75.39,7535210.0
2020-09-25 10:00:00,75.4,76.05,74.84,75.81,4613911.0,75.4,76.05,74.84,75.81,4613911.0
2020-09-25 10:30:00,75.8,76.28,75.71,76.17,3342633.0,75.8,76.28,75.71,76.17,3342633.0
2020-09-25 11:00:00,76.19,77.04,76.05,76.87,2951056.0,76.19,77.04,76.05,76.87,2951056.0
2020-09-25 11:30:00,76.86,76.87,76.2,76.33,2839321.0,76.86,76.87,76.2,76.33,2839321.0
2020-09-25 12:00:00,76.33,77.0,76.31,76.64,2234107.0,76.33,77.0,76.31,76.64,2234107.0
2020-09-25 12:30:00,76.64,77.1,76.4,77.02,2371661.0,76.64,77.1,76.4,77.02,2371661.0
2020-09-25 13:00:00,77.03,77.44,76.83,77.3,2798931.0,77.03,77.44,76.83,77.3,2798931.0
2020-09-25 13:30:00,77.3,77.77,77.27,77.71,2282551.0,77.3,77.77,77.27,77.71,2282551.0
2020-09-25 14:00:00,77.72,77.95,77.62,77.65,2476313.0,77.72,77.95,77.62,77.65,2476313.0
2020-09-25 14:30:00,77.65,77.97,77.5,77.85,2053290.0,77.65,77.97,77.5,77.85,2053290.0
2020-09-25 15:00:00,77.84,78.2,77.79,77.98,2555890.0,77.84,78.2,77.79,77.98,2555890.0
2020-09-25 15:30:00,77.98,78.18,77.8,78.05,3384387.0,77.98,78.18,77.8,78.05,3384387.0
2020-09-28 09:30:00,79.03,79.12,77.52,78.08,8277620.0,79.03,79.12,77.52,78.08,8277620.0
2020-09-28 10:00:00,78.09,78.95,77.73,78.73,6186591.0,78.09,78.95,77.73,78.73,6186591.0
2020-09-28 10:30:00,78.73,79.07,78.39,78.44,3671232.0,78.73,79.07,78.39,78.44,3671232.0
2020-09-28 11:00:00,78.43,79.04,78.4,78.94,2153906.0,78.43,79.04,78.4,78.94,2153906.0
2020-09-28 11:30:00,78.94,79.25,78.15,78.25,3170936.0,78.94,79.25,78.15,78.25,3170936.0
2020-09-28 12:00:00,78.24,78.29,77.78,78.2,2149856.0,78.24,78.29,77.78,78.2,2149856.0
2020-09-28 12:30:00,78.2,78.68,78.12,78.63,3104772.0,78.2,78.68,78.12,78.63,3104772.0
2020-09-28 13:00:00,78.62,78.88,78.26,78.77,1643547.0,78.62,78.88,78.26,78.77,1643547.0
2020-09-28 13:30:00,78.77,79.05,78.69,78.89,1814701.0,78.77,79.05,78.69,78.89,1814701.0
2020-09-28 14:00:00,78.89,78.97,78.63,78.72,1466410.0,78.89,78.97,78.63,78.72,1466410.0
2020-09-28 14:30:00,78.72,79.04,78.68,78.98,1518223.0,78.72,79.04,78.68,78.98,1518223.0
2020-09-28 15:00:00,78.97,79.41,78.9,79.36,2187381.0,78.97,79.41,78.9,79.36,2187381.0
2020-09-28 15:30:00,79.36,79.57,79.02,79.52,3333658.0,79.36,79.57,79.02,79.52,3333658.0
2020-09-29 09:30:00,79.31,81.08,79.26,80.09,8655062.0,79.31,81.08,79.26,80.09,8655062.0
2020-09-29 10:00:00,80.08,81.44,79.9,80.98,6991738.0,80.08,81.44,79.9,80.98,6991738.0
2020-09-29 10:30:00,80.98,81.03,79.77,80.52,6827150.0,80.98,81.03,79.77,80.52,6827150.0
2020-09-29 11:00:00,80.52,81.64,80.4,81.54,6344160.0,80.52,81.64,80.4,81.54,6344160.0
2020-09-29 11:30:00,81.54,81.72,81.08,81.27,5130423.0,81.54,81.72,81.08,81.27,5130423.0
2020-09-29 12:00:00,81.27,81.73,81.01,81.7,2628048.0,81.27,81.73,81.01,81.7,2628048.0
2020-09-29 12:30:00,81.7,82.24,81.65,82.2,3139107.0,81.7,82.24,81.65,82.2,3139107.0
2020-09-29 13:00:00,82.2,82.23,81.66,82.13,3050380.0,82.2,82.23,81.66,82.13,3050380.0
2020-09-29 13:30:00,82.12,82.45,82.09,82.19,2327124.0,82.12,82.45,82.09,82.19,2327124.0
2020-09-29 14:00:00,82.19,82.32,81.95,82.17,1797793.0,82.19,82.32,81.95,82.17,1797793.0
2020-09-29 14:30:00,82.18,82.55,82.15,82.24,2911333.0,82.18,82.55,82.15,82.24,2911333.0
2020-09-29 15:00:00,82.24,82.49,81.79,81.94,2495536.0,82.24,82.49,81.79,81.94,2495536.0
2020-09-29 15:30:00,81.94,82.0,81.41,81.75,4034741.0,81.94,82.0,81.41,81.75,4034741.0
2020-09-30 09:30:00,81.71,81.95,80.66,81.52,7151669.0,81.71,81.95,80.66,81.52,7151669.0
2020-09-30 10:00:00,81.51,82.36,81.1,82.17,5106901.0,81.51,82.36,81.1,82.17,5106901.0
2020-09-30 10:30:00,82.16,82.27,81.54,81.8,3250510.0,82.16,82.27,81.54,81.8,3250510.0
2020-09-30 11:00:00,81.79,82.49,81.67,82.19,2884466.0,81.79,82.49,81.67,82.19,2884466.0
2020-09-30 11:30:00,82.19,82.41,82.03,82.25,1759699.0,82.19,82.41,82.03,82.25,1759699.0
2020-09-30 12:00:00,82.25,82.54,82.04,82.12,1907727.0,82.25,82.54,82.04,82.12,1907727.0
2020-09-30 12:30:00,82.12,82.13,81.67,81.98,2144419.0,82.12,82.13,81.67,81.98,2144419.0
2020-09-30 13:00:00,81.98,82.07,81.61,81.94,1531465.0,81.98,82.07,81.61,81.94,1531465.0
2020-09-30 13:30:00,81.94,82.33,81.91,82.31,1683705.0,81.94,82.33,81.91,82.31,1683705.0
2020-09-30 14:00:00,82.32,82.94,82.31,82.75,5832982.0,82.32,82.94,82.31,82.75,5832982.0
2020-09-30 14:30:00,82.74,82.78,82.02,82.49,3556350.0,82.74,82.78,82.02,82.49,3556350.0
2020-09-30 15:00:00,82.48,82.71,81.5,81.92,3898115.0,82.48,82.71,81.5,81.92,3898115.0
2020-09-30 15:30:00,81.89,82.4,81.6,81.93,3662606.0,81.89,82.4,81.6,81.93,3662606.0
2020-10-01 09:30:00,83.09,84.09,82.86,83.68,6720530.0,83.09,84.09,82.86,83.68,6720530.0
2020-10-01 10:00:00,83.68,84.29,83.3,83.63,5681530.0,83.68,84.29,83.3,83.63,5681530.0
2020-10-01 10:30:00,83.63,83.97,83.34,83.59,2995453.0,83.63,83.97,83.34,83.59,2995453.0
2020-10-01 11:00:00,83.57,83.68,83.03,83.5,3271260.0,83.57,83.68,83.03,83.5,3271260.0
2020-10-01 11:30:00,83.5,83.9,83.5,83.79,2796956.0,83.5,83.9,83.5,83.79,2796956.0
2020-10-01 12:00:00,83.79,83.85,83.07,83.23,2719948.0,83.79,83.85,83.07,83.23,2719948.0
2020-10-01 12:30:00,83.23,83.93,83.07,83.92,3384302.0,83.23,83.93,83.07,83.92,3384302.0
2020-10-01 13:00:00,83.92,84.26,83.92,84.09,2463001.0,83.92,84.26,83.92,84.09,2463001.0
2020-10-01 13:30:00,84.09,84.72,84.06,84.27,2679499.0,84.09,84.72,84.06,84.27,2679499.0
2020-10-01 14:00:00,84.28,84.65,83.98,84.54,3669442.0,84.28,84.65,83.98,84.54,3669442.0
2020-10-01 14:30:00,84.54,85.23,84.53,85.06,4174144.0,84.54,85.23,84.53,85.06,4174144.0
2020-10-01 15:00:00,85.06,85.25,84.64,84.68,3212230.0,85.06,85.25,84.64,84.68,3212230.0
2020-10-01 15:30:00,84.68,84.95,84.57,84.86,3539436.0,84.68,84.95,84.57,84.86,3539436.0
2020-10-02 09:30:00,82.7,84.39,82.47,84.12,7842292.0,82.7,84.39,82.47,84.12,7842292.0
2020-10-02 10:00:00,84.11,84.65,84.05,84.51,3764983.0,84.11,84.65,84.05,84.51,3764983.0
2020-10-02 10:30:00,84.5,84.54,83.76,83.93,2997448.0,84.5,84.54,83.76,83.93,2997448.0
2020-10-02 11:00:00,83.93,83.96,83.12,83.18,3433951.0,83.93,83.96,83.12,83.18,3433951.0
2020-10-02 11:30:00,83.17,83.32,82.21,82.36,4926605.0,83.17,83.32,82.21,82.36,4926605.0
2020-10-02 12:00:00,82.37,82.96,81.85,82.75,4556642.0,82.37,82.96,81.85,82.75,4556642.0
2020-10-02 12:30:00,82.74,83.04,82.41,82.58,2836579.0,82.74,83.04,82.41,82.58,2836579.0
2020-10-02 13:00:00,82.58,82.61,82.05,82.43,2688274.0,82.58,82.61,82.05,82.43,2688274.0
2020-10-02 13:30:00,82.43,82.57,82.02,82.3,2259389.0,82.43,82.57,82.02,82.3,2259389.0
2020-10-02 14:00:00,82.29,82.71,82.28,82.37,2043449.0,82.29,82.71,82.28,82.37,2043449.0
2020-10-02 14:30:00,82.37,82.47,81.92,82.23,2880631.0,82.37,82.47,81.92,82.23,2880631.0
2020-10-02 15:00:00,82.23,82.32,81.66,81.9,2987844.0,82.23,82.32,81.66,81.9,2987844.0
2020-10-02 15:30:00,81.9,82.3,81.8,81.84,3336039.0,81.9,82.3,81.8,81.84,3336039.0
2020-10-05 09:30:00,82.56,84.47,82.55,84.36,7099523.0,82.56,84.47,82.55,84.36,7099523.0
2020-10-05 10:00:00,84.39,85.1,84.39,84.92,4702545.0,84.39,85.1,84.39,84.92,4702545.0
2020-10-05 10:30:00,84.93,85.18,84.48,84.53,3457284.0,84.93,85.18,84.48,84.53,3457284.0
2020-10-05 11:00:00,84.54,85.18,84.4,84.95,2907580.0,84.54,85.18,84.4,84.95,2907580.0
2020-10-05 11:30:00,84.95,85.6,84.75,85.57,3319390.0,84.95,85.6,84.75,85.57,3319390.0
2020-10-05 12:00:00,85.58,85.89,85.46,85.73,3056145.0,85.58,85.89,85.46,85.73,3056145.0
2020-10-05 12:30:00,85.73,85.87,85.42,85.84,2275172.0,85.73,85.87,85.42,85.84,2275172.0
2020-10-05 13:00:00,85.84,85.86,85.52,85.71,1642092.0,85.84,85.86,85.52,85.71,1642092.0
2020-10-05 13:30:00,85.7,85.72,85.15,85.28,2156950.0,85.7,85.72,85.15,85.28,2156950.0
2020-10-05 14:00:00,85.28,85.69,85.12,85.54,2039601.0,85.28,85.69,85.12,85.54,2039601.0
2020-10-05 14:30:00,85.54,86.18,85.54,86.16,2919042.0,85.54,86.18,85.54,86.16,2919042.0
2020-10-05 15:00:00,86.16,86.29,86.0,86.14,2779299.0,86.16,86.29,86.0,86.14,2779299.0
2020-10-05 15:30:00,86.13,86.27,85.92,86.14,3369526.0,86.13,86.27,85.92,86.14,3369526.0
2020-10-06 09:30:00,86.2,87.25,85.4,85.77,8873366.0,86.2,87.25,85.4,85.77,8873366.0
2020-10-06 10:00:00,85.76,86.52,85.71,85.88,4462324.0,85.76,86.52,85.71,85.88,4462324.0
2020-10-06 10:30:00,85.88,85.99,85.2,85.72,3670168.0,85.88,85.99,85.2,85.72,3670168.0
2020-10-06 11:00:00,85.73,85.89,84.38,84.81,3876266.0,85.73,85.89,84.38,84.81,3876266.0
2020-10-06 11:30:00,84.81,85.4,84.71,85.3,2811426.0,84.81,85.4,84.71,85.3,2811426.0
2020-10-06 12:00:00,85.29,85.74,85.25,85.7,1665231.0,85.29,85.74,85.25,85.7,1665231.0
2020-10-06 12:30:00,85.7,85.8,85.3,85.33,1462587.0,85.7,85.8,85.3,85.33,1462587.0
2020-10-06 13:00:00,85.34,85.52,85.16,85.38,1613066.0,85.34,85.52,85.16,85.38,1613066.0
2020-10-06 13:30:00,85.37,85.88,85.27,85.8,1526146.0,85.37,85.88,85.27,85.8,1526146.0
2020-10-06 14:00:00,85.79,86.2,85.78,86.18,2006240.0,85.79,86.2,85.78,86.18,2006240.0
2020-10-06 14:30:00,86.19,86.41,84.19,84.88,4645443.0,86.19,86.41,84.19,84.88,4645443.0
2020-10-06 15:00:00,84.87,85.19,83.54,85.11,6496927.0,84.87,85.19,83.54,85.11,6496927.0
2020-10-06 15:30:00,85.11,85.24,84.13,84.49,4108428.0,85.11,85.24,84.13,84.49,4108428.0
2020-10-07 09:30:00,86.01,87.79,86.01,87.41,7743619.0,86.01,87.79,86.01,87.41,7743619.0
2020-10-07 10:00:00,87.41,87.57,86.73,86.79,4303952.0,87.41,87.57,86.73,86.79,4303952.0
2020-10-07 10:30:00,86.79,87.06,86.22,86.96,4033766.0,86.79,87.06,86.22,86.96,4033766.0
2020-10-07 11:00:00,86.98,87.14,86.05,86.29,3390458.0,86.98,87.14,86.05,86.29,3390458.0
2020-10-07 11:30:00,86.27,86.39,85.85,85.91,2821112.0,86.27,86.39,85.85,85.91,2821112.0
2020-10-07 12:00:00,85.91,86.29,85.65,85.96,2866551.0,85.91,86.29,85.65,85.96,2866551.0
2020-10-07 12:30:00,85.95,86.58,85.94,86.36,2432755.0,85.95,86.58,85.94,86.36,2432755.0
2020-10-07 13:00:00,86.36,86.68,86.28,86.59,1476432.0,86.36,86.68,86.28,86.59,1476432.0
2020-10-07 13:30:00,86.6,86.76,86.39,86.42,1496439.0,86.6,86.76,86.39,86.42,1496439.0
2020-10-07 14:00:00,86.42,86.82,86.42,86.67,1899994.0,86.42,86.82,86.42,86.67,1899994.0
2020-10-07 14:30:00,86.67,86.72,86.25,86.45,1719987.0,86.67,86.72,86.25,86.45,1719987.0
2020-10-07 15:00:00,86.45,86.63,86.31,86.33,1427700.0,86.45,86.63,86.31,86.33,1427700.0
2020-10-07 15:30:00,86.34,86.87,86.27,86.69,2675615.0,86.34,86.87,86.27,86.69,2675615.0
2020-10-08 09:30:00,88.11,88.23,86.46,86.83,6614742.0,88.11,88.23,86.46,86.83,6614742.0
2020-10-08 10:00:00,86.82,87.55,86.66,87.08,4664705.0,86.82,87.55,86.66,87.08,4664705.0
2020-10-08 10:30:00,87.1,87.8,86.89,87.73,3027330.0,87.1,87.8,86.89,87.73,3027330.0
2020-10-08 11:00:00,87.72,88.13,87.52,87.55,3379306.0,87.72,88.13,87.52,87.55,3379306.0
2020-10-08 11:30:00,87.54,88.32,87.18,88.17,3722164.0,87.54,88.32,87.18,88.17,3722164.0
2020-10-08 12:00:00,88.19,88.72,87.11,87.13,6041097.0,88.19,88.72,87.11,87.13,6041097.0
2020-10-08 12:30:00,87.13,87.38,86.57,86.91,5455528.0,87.13,87.38,86.57,86.91,5455528.0
2020-10-08 13:00:00,86.92,87.04,86.3,86.41,3786182.0,86.92,87.04,86.3,86.41,3786182.0
2020-10-08 13:30:00,86.41,86.58,86.06,86.08,3013037.0,86.41,86.58,86.06,86.08,3013037.0
2020-10-08 14:00:00,86.08,86.32,85.95,86.3,2399171.0,86.08,86.32,85.95,86.3,2399171.0
2020-10-08 14:30:00,86.3,86.39,86.11,86.38,1880279.0,86.3,86.39,86.11,86.38,1880279.0
2020-10-08 15:00:00,86.38,86.47,86.02,86.31,2104322.0,86.38,86.47,86.02,86.31,2104322.0
2020-10-08 15:30:00,86.31,86.55,86.17,86.49,2904444.0,86.31,86.55,86.17,86.49,2904444.0
2020-10-09 09:30:00,84.74,85.75,83.5,84.61,14881655.0,84.74,85.75,83.5,84.61,14881655.0
2020-10-09 10:00:00,84.62,84.82,83.42,83.89,9468268.0,84.62,84.82,83.42,83.89,9468268.0
2020-10-09 10:30:00,83.89,84.27,83.45,83.85,5718524.0,83.89,84.27,83.45,83.85,5718524.0
2020-10-09 11:00:00,83.86,83.92,83.46,83.63,3959740.0,83.86,83.92,83.46,83.63,3959740.0
2020-10-09 11:30:00,83.64,83.64,82.81,82.88,6207538.0,83.64,83.64,82.81,82.88,6207538.0
2020-10-09 12:00:00,82.87,83.19,82.34,82.48,5129481.0,82.87,83.19,82.34,82.48,5129481.0
2020-10-09 12:30:00,82.47,83.03,82.45,82.85,4064236.0,82.47,83.03,82.45,82.85,4064236.0
2020-10-09 13:00:00,82.86,83.03,82.67,82.73,2480701.0,82.86,83.03,82.67,82.73,2480701.0
2020-10-09 13:30:00,82.73,83.03,82.68,83.0,2198721.0,82.73,83.03,82.68,83.0,2198721.0
2020-10-09 14:00:00,82.99,83.21,82.83,83.04,2663452.0,82.99,83.21,82.83,83.04,2663452.0
2020-10-09 14:30:00,83.04,83.15,82.81,83.09,2495524.0,83.04,83.15,82.81,83.09,2495524.0
2020-10-09 15:00:00,83.09,83.26,82.74,82.84,3013565.0,83.09,83.26,82.74,82.84,3013565.0
2020-10-09 15:30:00,82.84,83.15,82.67,83.13,5245507.0,82.84,83.15,82.67,83.13,5245507.0
2020-10-12 09:30:00,83.68,84.89,83.12,84.15,9826210.0,83.68,84.89,83.12,84.15,9826210.0
2020-10-12 10:00:00,84.15,84.94,83.91,84.77,4981362.0,84.15,84.94,83.91,84.77,4981362.0
2020-10-12 10:30:00,84.78,85.13,84.57,85.07,3578571.0,84.78,85.13,84.57,85.07,3578571.0
2020-10-12 11:00:00,85.06,85.11,84.8,84.95,2059629.0,85.06,85.11,84.8,84.95,2059629.0
2020-10-12 11:30:00,84.95,84.98,84.15,84.31,2727575.0,84.95,84.98,84.15,84.31,2727575.0
2020-10-12 12:00:00,84.3,84.64,84.26,84.59,2050193.0,84.3,84.64,84.26,84.59,2050193.0
2020-10-12 12:30:00,84.59,84.7,84.23,84.37,1997275.0,84.59,84.7,84.23,84.37,1997275.0
2020-10-12 13:00:00,84.37,84.58,84.31,84.5,1729699.0,84.37,84.58,84.31,84.5,1729699.0
2020-10-12 13:30:00,84.51,84.72,84.38,84.41,1588340.0,84.51,84.72,84.38,84.41,1588340.0
2020-10-12 14:00:00,84.41,84.65,84.41,84.53,1412022.0,84.41,84.65,84.41,84.53,1412022.0
2020-10-12 14:30:00,84.54,84.74,84.4,84.42,1734741.0,84.54,84.74,84.4,84.42,1734741.0
2020-10-12 15:00:00,84.42,84.52,83.98,84.04,2311657.0,84.42,84.52,83.98,84.04,2311657.0
2020-10-12 15:30:00,84.05,84.48,83.91,84.29,3550850.0,84.05,84.48,83.91,84.29,3550850.0
2020-10-13 09:30:00,84.97,85.5,83.97,84.91,5767261.0,84.97,85.5,83.97,84.91,5767261.0
2020-10-13 10:00:00,84.91,85.47,84.56,85.3,4714275.0,84.91,85.47,84.56,85.3,4714275.0
2020-10-13 10:30:00,85.3,85.9,85.06,85.85,3080182.0,85.3,85.9,85.06,85.85,3080182.0
2020-10-13 11:00:00,85.84,86.09,85.65,85.86,1993166.0,85.84,86.09,85.65,85.86,1993166.0
2020-10-13 11:30:00,85.85,85.91,84.88,84.94,3613592.0,85.85,85.91,84.88,84.94,3613592.0
2020-10-13 12:00:00,84.93,85.1,84.24,84.81,3793131.0,84.93,85.1,84.24,84.81,3793131.0
2020-10-13 12:30:00,84.81,84.98,84.66,84.93,1964968.0,84.81,84.98,84.66,84.93,1964968.0
2020-10-13 13:00:00,84.92,85.15,84.37,85.13,2405099.0,84.92,85.15,84.37,85.13,2405099.0
2020-10-13 13:30:00,85.14,85.24,84.58,84.62,1997525.0,85.14,85.24,84.58,84.62,1997525.0
2020-10-13 14:00:00,84.62,84.97,84.51,84.78,1692657.0,84.62,84.97,84.51,84.78,1692657.0
2020-10-13 14:30:00,84.78,85.6,84.63,85.58,2478084.0,84.78,85.6,84.63,85.58,2478084.0
2020-10-13 15:00:00,85.58,85.82,85.5,85.56,2099706.0,85.58,85.82,85.5,85.56,2099706.0
2020-10-13 15:30:00,85.56,85.79,85.2,85.26,2436360.0,85.56,85.79,85.2,85.26,2436360.0
2020-10-14 09:30:00,85.86,85.96,84.17,84.36,6124376.0,85.86,85.96,84.17,84.36,6124376.0
2020-10-14 10:00:00,84.37,84.74,83.71,83.87,4458182.0,84.37,84.74,83.71,83.87,4458182.0
2020-10-14 10:30:00,83.88,84.44,83.75,84.37,3067681.0,83.88,84.44,83.75,84.37,3067681.0
2020-10-14 11:00:00,84.38,85.02,84.26,84.93,3456069.0,84.38,85.02,84.26,84.93,3456069.0
2020-10-14 11:30:00,84.92,85.08,84.17,84.24,3229598.0,84.92,85.08,84.17,84.24,3229598.0
2020-10-14 12:00:00,84.23,84.49,83.46,83.7,3192225.0,84.23,84.49,83.46,83.7,3192225.0
2020-10-14 12:30:00,83.71,84.13,83.6,84.0,2071721.0,83.71,84.13,83.6,84.0,2071721.0
2020-10-14 13:00:00,84.01,84.18,83.67,83.9,1777188.0,84.01,84.18,83.67,83.9,1777188.0
2020-10-14 13:30:00,83.9,84.21,83.7,84.17,1390167.0,83.9,84.21,83.7,84.17,1390167.0
2020-10-14 14:00:00,84.17,84.48,84.1,84.22,1869418.0,84.17,84.48,84.1,84.22,1869418.0
2020-10-14 14:30:00,84.22,84.46,84.03,84.42,1358012.0,84.22,84.46,84.03,84.42,1358012.0
2020-10-14 15:00:00,84.42,84.68,84.34,84.56,1833055.0,84.42,84.68,84.34,84.56,1833055.0
2020-10-14 15:30:00,84.56,84.75,84.13,84.21,2522846.0,84.56,84.75,84.13,84.21,2522846.0
2020-10-15 09:30:00,83.53,84.73,83.1,83.86,5688331.0,83.53,84.73,83.1,83.86,5688331.0
2020-10-15 10:00:00,83.85,83.88,82.9,83.04,3459100.0,83.85,83.88,82.9,83.04,3459100.0
2020-10-15 10:30:00,83.03,83.13,82.42,83.0,3033158.0,83.03,83.13,82.42,83.0,3033158.0
2020-10-15 11:00:00,83.01,83.49,82.56,83.26,2213052.0,83.01,83.49,82.56,83.26,2213052.0
2020-10-15 11:30:00,83.27,83.58,83.12,83.23,1646915.0,83.27,83.58,83.12,83.23,1646915.0
2020-10-15 12:00:00,83.2,83.39,82.92,82.97,1291976.0,83.2,83.39,82.92,82.97,1291976.0
2020-10-15 12:30:00,82.97,83.01,82.69,82.82,1369749.0,82.97,83.01,82.69,82.82,1369749.0
2020-10-15 13:00:00,82.81,82.97,82.47,82.62,1692048.0,82.81,82.97,82.47,82.62,1692048.0
2020-10-15 13:30:00,82.61,83.02,82.53,82.95,1277171.0,82.61,83.02,82.53,82.95,1277171.0
2020-10-15 14:00:00,82.95,83.11,82.86,83.03,1043258.0,82.95,83.11,82.86,83.03,1043258.0
2020-10-15 14:30:00,83.03,83.15,82.72,83.09,1385038.0,83.03,83.15,82.72,83.09,1385038.0
2020-10-15 15:00:00,83.1,83.37,83.04,83.28,1662523.0,83.1,83.37,83.04,83.28,1662523.0
2020-10-15 15:30:00,83.29,83.41,82.97,83.15,2698054.0,83.29,83.41,82.97,83.15,2698054.0
2020-10-16 09:30:00,83.54,83.99,82.65,83.24,5493284.0,83.54,83.99,82.65,83.24,5493284.0
2020-10-16 10:00:00,83.24,83.52,83.13,83.34,3423776.0,83.24,83.52,83.13,83.34,3423776.0
2020-10-16 10:30:00,83.34,83.76,83.12,83.4,2251055.0,83.34,83.76,83.12,83.4,2251055.0
2020-10-16 11:00:00,83.4,83.46,82.41,82.61,2868801.0,83.4,83.46,82.41,82.61,2868801.0
2020-10-16 11:30:00,82.6,83.0,82.54,82.97,1600096.0,82.6,83.0,82.54,82.97,1600096.0
2020-10-16 12:00:00,82.97,83.07,82.72,82.91,1374820.0,82.97,83.07,82.72,82.91,1374820.0
2020-10-16 12:30:00,82.91,82.97,82.53,82.87,1274875.0,82.91,82.97,82.53,82.87,1274875.0
2020-10-16 13:00:00,82.85,83.09,82.79,83.01,1185899.0,82.85,83.09,82.79,83.01,1185899.0
2020-10-16 13:30:00,83.02,83.15,82.9,82.99,1278739.0,83.02,83.15,82.9,82.99,1278739.0
2020-10-16 14:00:00,82.99,83.25,82.97,83.17,1155799.0,82.99,83.25,82.97,83.17,1155799.0
2020-10-16 14:30:00,83.18,83.59,83.12,83.52,1436506.0,83.18,83.59,83.12,83.52,1436506.0
2020-10-16 15:00:00,83.53,83.65,83.16,83.63,2001193.0,83.53,83.65,83.16,83.63,2001193.0
2020-10-16 15:30:00,83.62,83.63,83.1,83.19,2494236.0,83.62,83.63,83.1,83.19,2494236.0
2020-10-19 09:30:00,83.65,84.65,82.92,84.02,6024295.0,83.65,84.65,82.92,84.02,6024295.0
2020-10-19 10:00:00,84.0,84.24,83.23,83.71,3960481.0,84.0,84.24,83.23,83.71,3960481.0
2020-10-19 10:30:00,83.71,83.71,82.5,82.94,3628535.0,83.71,83.71,82.5,82.94,3628535.0
2020-10-19 11:00:00,82.93,83.45,82.88,83.16,2037413.0,82.93,83.45,82.88,83.16,2037413.0
2020-10-19 11:30:00,83.16,83.5,82.89,82.99,1862232.0,83.16,83.5,82.89,82.99,1862232.0
2020-10-19 12:00:00,82.96,83.25,82.65,82.83,1790968.0,82.96,83.25,82.65,82.83,1790968.0
2020-10-19 12:30:00,82.83,83.17,82.82,83.05,1196955.0,82.83,83.17,82.82,83.05,1196955.0
2020-10-19 13:00:00,83.05,83.19,82.83,82.88,1055618.0,83.05,83.19,82.83,82.88,1055618.0
2020-10-19 13:30:00,82.88,82.95,82.39,82.61,1711005.0,82.88,82.95,82.39,82.61,1711005.0
2020-10-19 14:00:00,82.61,82.89,82.47,82.76,1183766.0,82.61,82.89,82.47,82.76,1183766.0
2020-10-19 14:30:00,82.76,82.76,82.02,82.04,2245261.0,82.76,82.76,82.02,82.04,2245261.0
2020-10-19 15:00:00,82.04,82.08,81.53,81.79,2766247.0,82.04,82.08,81.53,81.79,2766247.0
2020-10-19 15:30:00,81.78,82.25,81.76,81.99,2690809.0,81.78,82.25,81.76,81.99,2690809.0
2020-10-20 09:30:00,82.18,82.69,81.31,81.84,5013207.0,82.18,82.69,81.31,81.84,5013207.0
2020-10-20 10:00:00,81.84,82.63,81.54,81.68,3583204.0,81.84,82.63,81.54,81.68,3583204.0
2020-10-20 10:30:00,81.69,81.84,81.16,81.27,2820761.0,81.69,81.84,81.16,81.27,2820761.0
2020-10-20 11:00:00,81.28,81.79,80.58,81.6,3774551.0,81.28,81.79,80.58,81.6,3774551.0
2020-10-20 11:30:00,81.59,82.43,81.5,82.37,3412558.0,81.59,82.43,81.5,82.37,3412558.0
2020-10-20 12:00:00,82.36,82.46,82.0,82.11,1913136.0,82.36,82.46,82.0,82.11,1913136.0
2020-10-20 12:30:00,82.11,82.2,81.67,81.8,1990623.0,82.11,82.2,81.67,81.8,1990623.0
2020-10-20 13:00:00,81.81,82.64,81.76,82.36,2237392.0,81.81,82.64,81.76,82.36,2237392.0
2020-10-20 13:30:00,82.37,82.54,82.1,82.2,1368276.0,82.37,82.54,82.1,82.2,1368276.0
2020-10-20 14:00:00,82.2,82.4,82.01,82.05,1512296.0,82.2,82.4,82.01,82.05,1512296.0
2020-10-20 14:30:00,82.06,82.18,81.86,81.93,1372788.0,82.06,82.18,81.86,81.93,1372788.0
2020-10-20 15:00:00,81.95,82.15,81.16,81.53,2613737.0,81.95,82.15,81.16,81.53,2613737.0
2020-10-20 15:30:00,81.55,81.93,81.31,81.56,2448365.0,81.55,81.93,81.31,81.56,2448365.0
2020-10-21 09:30:00,81.74,81.93,80.86,81.46,4442381.0,81.74,81.93,80.86,81.46,4442381.0
2020-10-21 10:00:00,81.46,81.59,80.87,81.0,2468690.0,81.46,81.59,80.87,81.0,2468690.0
2020-10-21 10:30:00,81.01,81.13,80.15,80.23,2802181.0,81.01,81.13,80.15,80.23,2802181.0
2020-10-21 11:00:00,80.24,80.35,79.61,80.09,3437087.0,80.24,80.35,79.61,80.09,3437087.0
2020-10-21 11:30:00,80.09,80.43,79.81,79.92,1774764.0,80.09,80.43,79.81,79.92,1774764.0
2020-10-21 12:00:00,79.92,80.75,79.78,80.36,1959364.0,79.92,80.75,79.78,80.36,1959364.0
2020-10-21 12:30:00,80.35,80.4,79.73,79.76,1855145.0,80.35,80.4,79.73,79.76,1855145.0
2020-10-21 13:00:00,79.75,80.17,79.66,80.08,1665806.0,79.75,80.17,79.66,80.08,1665806.0
2020-10-21 13:30:00,80.07,80.41,79.87,80.07,1665245.0,80.07,80.41,79.87,80.07,1665245.0
2020-10-21 14:00:00,80.07,80.2,79.85,80.03,1426863.0,80.07,80.2,79.85,80.03,1426863.0
2020-10-21 14:30:00,80.04,80.37,79.95,80.29,1437627.0,80.04,80.37,79.95,80.29,1437627.0
2020-10-21 15:00:00,80.3,80.31,79.75,79.83,2300390.0,80.3,80.31,79.75,79.83,2300390.0
2020-10-21 15:30:00,79.83,79.84,79.19,79.22,3731064.0,79.83,79.84,79.19,79.22,3731064.0
2020-10-22 09:30:00,79.65,80.75,78.91,80.45,6164261.0,79.65,80.75,78.91,80.45,6164261.0
2020-10-22 10:00:00,80.45,80.82,79.23,79.45,3754238.0,80.45,80.82,79.23,79.45,3754238.0
2020-10-22 10:30:00,79.44,79.51,78.42,78.92,3860579.0,79.44,79.51,78.42,78.92,3860579.0
2020-10-22 11:00:00,78.9,79.66,78.7,79.61,2105887.0,78.9,79.66,78.7,79.61,2105887.0
2020-10-22 11:30:00,79.61,79.98,79.23,79.59,1994164.0,79.61,79.98,79.23,79.59,1994164.0
2020-10-22 12:00:00,79.6,79.62,79.0,79.05,1307005.0,79.6,79.62,79.0,79.05,1307005.0
2020-10-22 12:30:00,79.05,79.57,78.8,79.5,1394774.0,79.05,79.57,78.8,79.5,1394774.0
2020-10-22 13:00:00,79.49,79.88,79.41,79.84,1215717.0,79.49,79.88,79.41,79.84,1215717.0
2020-10-22 13:30:00,79.85,79.98,79.66,79.78,1214259.0,79.85,79.98,79.66,79.78,1214259.0
2020-10-22 14:00:00,79.78,80.0,79.71,79.77,968411.0,79.78,80.0,79.71,79.77,968411.0
2020-10-22 14:30:00,79.76,80.0,79.61,79.9,1247883.0,79.76,80.0,79.61,79.9,1247883.0
2020-10-22 15:00:00,79.91,80.13,79.67,80.04,1675982.0,79.91,80.13,79.67,80.04,1675982.0
2020-10-22 15:30:00,80.05,80.15,79.21,79.42,4160757.0,80.05,80.15,79.21,79.42,4160757.0
2020-10-23 09:30:00,80.93,80.95,79.33,80.67,8198735.0,80.93,80.95,79.33,80.67,8198735.0
2020-10-23 10:00:00,80.67,81.51,80.16,81.09,7483793.0,80.67,81.51,80.16,81.09,7483793.0
2020-10-23 10:30:00,81.09,81.28,80.3,80.66,3506626.0,81.09,81.28,80.3,80.66,3506626.0
2020-10-23 11:00:00,80.65,81.18,80.48,80.96,2388926.0,80.65,81.18,80.48,80.96,2388926.0
2020-10-23 11:30:00,80.96,81.05,80.38,80.52,2205695.0,80.96,81.05,80.38,80.52,2205695.0
2020-10-23 12:00:00,80.52,81.09,80.37,81.07,2295491.0,80.52,81.09,80.37,81.07,2295491.0
2020-10-23 12:30:00,81.07,81.31,80.98,81.05,1951072.0,81.07,81.31,80.98,81.05,1951072.0
2020-10-23 13:00:00,81.05,81.48,80.98,81.31,2007791.0,81.05,81.48,80.98,81.31,2007791.0
2020-10-23 13:30:00,81.3,81.41,81.09,81.24,1417445.0,81.3,81.41,81.09,81.24,1417445.0
2020-10-23 14:00:00,81.24,81.75,81.23,81.7,2152022.0,81.24,81.75,81.23,81.7,2152022.0
2020-10-23 14:30:00,81.7,81.79,81.23,81.28,1616919.0,81.7,81.79,81.23,81.28,1616919.0
2020-10-23 15:00:00,81.28,81.74,81.18,81.74,1862156.0,81.28,81.74,81.18,81.74,1862156.0
2020-10-23 15:30:00,81.73,81.99,81.67,81.96,3640865.0,81.73,81.99,81.67,81.96,3640865.0
2020-10-26 09:30:00,82.6,84.97,82.55,84.63,11163704.0,82.6,84.97,82.55,84.63,11163704.0
2020-10-26 10:00:00,84.63,84.84,83.39,83.49,6596967.0,84.63,84.84,83.39,83.49,6596967.0
2020-10-26 10:30:00,83.48,83.75,82.38,82.44,5842920.0,83.48,83.75,82.38,82.44,5842920.0
2020-10-26 11:00:00,82.43,82.56,81.94,82.3,5033726.0,82.43,82.56,81.94,82.3,5033726.0
2020-10-26 11:30:00,82.31,82.54,81.85,82.14,4542268.0,82.31,82.54,81.85,82.14,4542268.0
2020-10-26 12:00:00,82.14,82.22,81.71,81.88,3748673.0,82.14,82.22,81.71,81.88,3748673.0
2020-10-26 12:30:00,81.85,81.86,81.18,81.38,3796236.0,81.85,81.86,81.18,81.38,3796236.0
2020-10-26 13:00:00,81.39,81.58,81.02,81.05,3245261.0,81.39,81.58,81.02,81.05,3245261.0
2020-10-26 13:30:00,81.05,81.71,80.86,81.7,3128742.0,81.05,81.71,80.86,81.7,3128742.0
2020-10-26 14:00:00,81.69,82.18,81.64,82.12,3808868.0,81.69,82.18,81.64,82.12,3808868.0
2020-10-26 14:30:00,82.11,82.31,81.8,82.01,3741959.0,82.11,82.31,81.8,82.01,3741959.0
2020-10-26 15:00:00,82.02,82.19,81.46,81.83,3130563.0,82.02,82.19,81.46,81.83,3130563.0
2020-10-26 15:30:00,81.83,82.26,81.66,82.23,4668702.0,81.83,82.26,81.66,82.23,4668702.0
2020-10-27 09:30:00,81.99,82.37,78.2,79.2,24598140.0,81.99,82.37,78.2,79.2,24598140.0
2020-10-27 10:00:00,79.2,79.48,78.22,79.01,14422569.0,79.2,79.48,78.22,79.01,14422569.0
2020-10-27 10:30:00,79.01,79.95,78.95,79.16,10146921.0,79.01,79.95,78.95,79.16,10146921.0
2020-10-27 11:00:00,79.16,80.6,79.13,80.2,11094802.0,79.16,80.6,79.13,80.2,11094802.0
2020-10-27 11:30:00,80.2,80.41,79.55,79.58,7432876.0,80.2,80.41,79.55,79.58,7432876.0
2020-10-27 12:00:00,79.58,79.93,78.68,78.68,7025248.0,79.58,79.93,78.68,78.68,7025248.0
2020-10-27 12:30:00,78.68,79.0,78.15,78.37,6806914.0,78.68,79.0,78.15,78.37,6806914.0
2020-10-27 13:00:00,78.36,78.61,77.57,77.9,7225528.0,78.36,78.61,77.57,77.9,7225528.0
2020-10-27 13:30:00,77.89,78.47,77.68,78.11,6467116.0,77.89,78.47,77.68,78.11,6467116.0
2020-10-27 14:00:00,78.11,78.45,77.78,78.31,4978266.0,78.11,78.45,77.78,78.31,4978266.0
2020-10-27 14:30:00,78.32,78.4,77.91,78.11,5061427.0,78.32,78.4,77.91,78.11,5061427.0
2020-10-27 15:00:00,78.12,78.54,77.83,78.41,5625310.0,78.12,78.54,77.83,78.41,5625310.0
2020-10-27 15:30:00,78.41,79.25,78.32,78.84,11372307.0,78.41,79.25,78.32,78.84,11372307.0
2020-10-28 09:30:00,78.73,78.96,76.38,77.07,12043482.0,78.73,78.96,76.38,77.07,12043482.0
2020-10-28 10:00:00,77.08,77.11,75.76,76.16,9015151.0,77.08,77.11,75.76,76.16,9015151.0
2020-10-28 10:30:00,76.18,76.75,75.95,76.7,5715278.0,76.18,76.75,75.95,76.7,5715278.0
2020-10-28 11:00:00,76.68,77.38,76.39,77.01,5338579.0,76.68,77.38,76.39,77.01,5338579.0
2020-10-28 11:30:00,77.0,77.34,76.57,77.15,3659661.0,77.0,77.34,76.57,77.15,3659661.0
2020-10-28 12:00:00,77.16,77.31,76.7,76.8,2724832.0,77.16,77.31,76.7,76.8,2724832.0
2020-10-28 12:30:00,76.79,77.0,76.46,76.78,3207598.0,76.79,77.0,76.46,76.78,3207598.0
2020-10-28 13:00:00,76.78,77.1,76.25,76.8,3326997.0,76.78,77.1,76.25,76.8,3326997.0
2020-10-28 13:30:00,76.8,77.28,76.72,77.24,3528183.0,76.8,77.28,76.72,77.24,3528183.0
2020-10-28 14:00:00,77.24,77.24,76.39,76.52,3029889.0,77.24,77.24,76.39,76.52,3029889.0
2020-10-28 14:30:00,76.54,76.61,76.2,76.56,2964670.0,76.54,76.61,76.2,76.56,2964670.0
2020-10-28 15:00:00,76.55,77.29,76.3,76.94,3613541.0,76.55,77.29,76.3,76.94,3613541.0
2020-10-28 15:30:00,76.94,77.27,76.3,76.36,6124616.0,76.94,77.27,76.3,76.36,6124616.0
2020-10-29 09:30:00,76.78,78.26,76.29,78.24,9132872.0,76.78,78.26,76.29,78.24,9132872.0
2020-10-29 10:00:00,78.23,78.37,77.71,78.05,5207248.0,78.23,78.37,77.71,78.05,5207248.0
2020-10-29 10:30:00,78.04,78.14,77.33,77.9,3561221.0,78.04,78.14,77.33,77.9,3561221.0
2020-10-29 11:00:00,77.9,78.45,77.76,78.38,3545949.0,77.9,78.45,77.76,78.38,3545949.0
2020-10-29 11:30:00,78.38,78.45,77.67,77.76,2923483.0,78.38,78.45,77.67,77.76,2923483.0
2020-10-29 12:00:00,77.77,78.08,77.62,78.04,1874418.0,77.77,78.08,77.62,78.04,1874418.0
2020-10-29 12:30:00,78.05,78.45,77.84,78.4,1916604.0,78.05,78.45,77.84,78.4,1916604.0
2020-10-29 13:00:00,78.41,78.64,78.32,78.48,2251580.0,78.41,78.64,78.32,78.48,2251580.0
2020-10-29 13:30:00,78.48,78.57,78.09,78.31,1849504.0,78.48,78.57,78.09,78.31,1849504.0
2020-10-29 14:00:00,78.3,79.13,78.29,79.08,3389847.0,78.3,79.13,78.29,79.08,3389847.0
2020-10-29 14:30:00,79.07,79.18,78.63,78.76,2864128.0,79.07,79.18,78.63,78.76,2864128.0
2020-10-29 15:00:00,78.76,78.86,78.31,78.53,2422333.0,78.76,78.86,78.31,78.53,2422333.0
2020-10-29 15:30:00,78.53,78.69,77.92,78.0,4022911.0,78.53,78.69,77.92,78.0,4022911.0
2020-10-30 09:30:00,77.09,77.7,75.46,76.0,7606098.0,77.09,77.7,75.46,76.0,7606098.0
2020-10-30 10:00:00,76.0,76.32,75.21,75.42,4485715.0,76.0,76.32,75.21,75.42,4485715.0
2020-10-30 10:30:00,75.42,75.47,74.83,74.85,4257384.0,75.42,75.47,74.83,74.85,4257384.0
2020-10-30 11:00:00,74.85,75.62,74.84,74.95,3863008.0,74.85,75.62,74.84,74.95,3863008.0
2020-10-30 11:30:00,74.94,75.08,74.58,74.73,2422492.0,74.94,75.08,74.58,74.73,2422492.0
2020-10-30 12:00:00,74.71,75.44,74.67,75.41,2463974.0,74.71,75.44,74.67,75.41,2463974.0
2020-10-30 12:30:00,75.4,75.43,74.56,74.67,2062522.0,75.4,75.43,74.56,74.67,2062522.0
2020-10-30 13:00:00,74.67,74.92,74.37,74.68,1975368.0,74.67,74.92,74.37,74.68,1975368.0
2020-10-30 13:30:00,74.67,74.78,74.23,74.55,2591637.0,74.67,74.78,74.23,74.55,2591637.0
2020-10-30 14:00:00,74.56,74.84,74.37,74.54,2366668.0,74.56,74.84,74.37,74.54,2366668.0
2020-10-30 14:30:00,74.53,74.78,74.42,74.64,1572238.0,74.53,74.78,74.42,74.64,1572238.0
2020-10-30 15:00:00,74.61,75.07,74.52,74.65,2377120.0,74.61,75.07,74.52,74.65,2377120.0
2020-10-30 15:30:00,74.65,75.31,74.53,75.3,5218085.0,74.65,75.31,74.53,75.3,5218085.0
2020-11-02 09:30:00,75.85,76.34,74.82,76.0,6522731.0,75.85,76.34,74.82,76.0,6522731.0
2020-11-02 10:00:00,76.0,76.24,75.21,75.47,3980104.0,76.0,76.24,75.21,75.47,3980104.0
2020-11-02 10:30:00,75.45,75.58,74.61,74.77,3286694.0,75.45,75.58,74.61,74.77,3286694.0
2020-11-02 11:00:00,74.77,74.99,74.44,74.54,2446229.0,74.77,74.99,74.44,74.54,2446229.0
2020-11-02 11:30:00,74.56,74.99,74.33,74.81,2205272.0,74.56,74.99,74.33,74.81,2205272.0
2020-11-02 12:00:00,74.8,74.96,74.52,74.78,1594292.0,74.8,74.96,74.52,74.78,1594292.0
2020-11-02 12:30:00,74.77,74.79,74.39,74.54,1593786.0,74.77,74.79,74.39,74.54,1593786.0
2020-11-02 13:00:00,74.52,74.58,73.95,74.23,2764835.0,74.52,74.58,73.95,74.23,2764835.0
2020-11-02 13:30:00,74.23,74.28,73.76,73.79,1993771.0,74.23,74.28,73.76,73.79,1993771.0
2020-11-02 14:00:00,73.8,74.16,73.75,74.12,2284278.0,73.8,74.16,73.75,74.12,2284278.0
2020-11-02 14:30:00,74.12,74.3,73.93,74.25,1884530.0,74.12,74.3,73.93,74.25,1884530.0
2020-11-02 15:00:00,74.25,74.66,74.19,74.38,2587950.0,74.25,74.66,74.19,74.38,2587950.0
2020-11-02 15:30:00,74.39,74.73,74.21,74.7,3843962.0,74.39,74.73,74.21,74.7,3843962.0
2020-11-03 09:30:00,75.0,75.75,74.6,75.64,5148561.0,75.0,75.75,74.6,75.64,5148561.0
2020-11-03 10:00:00,75.65,76.69,75.42,76.56,5152723.0,75.65,76.69,75.42,76.56,5152723.0
2020-11-03 10:30:00,76.56,76.67,76.2,76.65,3060680.0,76.56,76.67,76.2,76.65,3060680.0
2020-11-03 11:00:00,76.66,76.78,76.12,76.18,2226643.0,76.66,76.78,76.12,76.18,2226643.0
2020-11-03 11:30:00,76.18,76.47,76.12,76.32,1816495.0,76.18,76.47,76.12,76.32,1816495.0
2020-11-03 12:00:00,76.33,76.7,76.17,76.62,1900898.0,76.33,76.7,76.17,76.62,1900898.0
2020-11-03 12:30:00,76.62,76.67,76.34,76.43,1322478.0,76.62,76.67,76.34,76.43,1322478.0
2020-11-03 13:00:00,76.43,76.57,76.23,76.35,1361787.0,76.43,76.57,76.23,76.35,1361787.0
2020-11-03 13:30:00,76.36,76.43,75.84,75.91,1731408.0,76.36,76.43,75.84,75.91,1731408.0
2020-11-03 14:00:00,75.92,76.42,75.88,76.27,1962972.0,75.92,76.42,75.88,76.27,1962972.0
2020-11-03 14:30:00,76.28,76.63,76.2,76.47,1662084.0,76.28,76.63,76.2,76.47,1662084.0
2020-11-03 15:00:00,76.48,76.76,76.32,76.76,2447310.0,76.48,76.76,76.32,76.76,2447310.0
2020-11-03 15:30:00,76.75,77.08,76.45,76.57,5501100.0,76.75,77.08,76.45,76.57,5501100.0
2020-11-04 09:30:00,80.25,80.72,78.97,80.05,11844634.0,80.25,80.72,78.97,80.05,11844634.0
2020-11-04 10:00:00,80.05,81.14,80.0,80.92,8824560.0,80.05,81.14,80.0,80.92,8824560.0
2020-11-04 10:30:00,80.94,81.04,79.93,80.32,4155651.0,80.94,81.04,79.93,80.32,4155651.0
2020-11-04 11:00:00,80.32,80.39,79.92,80.15,3076870.0,80.32,80.39,79.92,80.15,3076870.0
2020-11-04 11:30:00,80.15,80.7,80.12,80.44,2494727.0,80.15,80.7,80.12,80.44,2494727.0
2020-11-04 12:00:00,80.43,81.3,80.19,81.15,3700448.0,80.43,81.3,80.19,81.15,3700448.0
2020-11-04 12:30:00,81.15,81.57,81.13,81.26,2896581.0,81.15,81.57,81.13,81.26,2896581.0
2020-11-04 13:00:00,81.26,81.55,80.86,81.55,2728073.0,81.26,81.55,80.86,81.55,2728073.0
2020-11-04 13:30:00,81.55,81.73,81.22,81.53,2711246.0,81.55,81.73,81.22,81.53,2711246.0
2020-11-04 14:00:00,81.54,81.79,81.2,81.73,2381273.0,81.54,81.79,81.2,81.73,2381273.0
2020-11-04 14:30:00,81.73,81.85,81.52,81.59,2477737.0,81.73,81.85,81.52,81.59,2477737.0
2020-11-04 15:00:00,81.6,81.67,80.94,80.98,2763978.0,81.6,81.67,80.94,80.98,2763978.0
2020-11-04 15:30:00,80.99,81.57,80.9,81.37,4469455.0,80.99,81.57,80.9,81.37,4469455.0
2020-11-05 09:30:00,83.27,83.5,82.2,83.04,7837805.0,83.27,83.5,82.2,83.04,7837805.0
2020-11-05 10:00:00,83.06,83.48,81.91,82.17,4972862.0,83.06,83.48,81.91,82.17,4972862.0
2020-11-05 10:30:00,82.16,82.43,81.85,82.26,3254154.0,82.16,82.43,81.85,82.26,3254154.0
2020-11-05 11:00:00,82.26,82.39,81.88,82.39,2282794.0,82.26,82.39,81.88,82.39,2282794.0
2020-11-05 11:30:00,82.39,82.46,81.92,82.03,2213333.0,82.39,82.46,81.92,82.03,2213333.0
2020-11-05 12:00:00,82.05,82.67,82.05,82.59,2236673.0,82.05,82.67,82.05,82.59,2236673.0
2020-11-05 12:30:00,82.61,82.62,82.21,82.34,1505230.0,82.61,82.62,82.21,82.34,1505230.0
2020-11-05 13:00:00,82.35,82.58,82.17,82.2,1369793.0,82.35,82.58,82.17,82.2,1369793.0
2020-11-05 13:30:00,82.21,82.28,81.98,82.19,1433988.0,82.21,82.28,81.98,82.19,1433988.0
2020-11-05 14:00:00,82.19,82.62,82.16,82.6,1687416.0,82.19,82.62,82.16,82.6,1687416.0
2020-11-05 14:30:00,82.62,83.0,82.51,83.0,2581103.0,82.62,83.0,82.51,83.0,2581103.0
2020-11-05 15:00:00,82.99,83.08,82.66,82.71,2409593.0,82.99,83.08,82.66,82.71,2409593.0
2020-11-05 15:30:00,82.73,83.12,82.44,82.98,4963609.0,82.73,83.12,82.44,82.98,4963609.0
2020-11-06 09:30:00,83.52,84.69,82.67,82.74,9428991.0,83.52,84.69,82.67,82.74,9428991.0
2020-11-06 10:00:00,82.75,84.48,82.74,84.4,5385314.0,82.75,84.48,82.74,84.4,5385314.0
2020-11-06 10:30:00,84.4,84.5,83.88,84.09,3155956.0,84.4,84.5,83.88,84.09,3155956.0
2020-11-06 11:00:00,84.09,84.81,84.0,84.34,3057880.0,84.09,84.81,84.0,84.34,3057880.0
2020-11-06 11:30:00,84.34,85.13,84.31,84.9,3334213.0,84.34,85.13,84.31,84.9,3334213.0
2020-11-06 12:00:00,84.9,85.14,84.62,84.7,1760569.0,84.9,85.14,84.62,84.7,1760569.0
2020-11-06 12:30:00,84.7,85.23,84.63,85.22,2740374.0,84.7,85.23,84.63,85.22,2740374.0
2020-11-06 13:00:00,85.22,85.56,85.15,85.3,2884412.0,85.22,85.56,85.15,85.3,2884412.0
2020-11-06 13:30:00,85.29,85.54,85.13,85.31,2059291.0,85.29,85.54,85.13,85.31,2059291.0
2020-11-06 14:00:00,85.31,85.51,85.15,85.18,1691655.0,85.31,85.51,85.15,85.18,1691655.0
2020-11-06 14:30:00,85.18,85.54,85.13,85.53,1834364.0,85.18,85.54,85.13,85.53,1834364.0
2020-11-06 15:00:00,85.53,85.96,85.32,85.88,3159414.0,85.53,85.96,85.32,85.88,3159414.0
2020-11-06 15:30:00,85.88,86.09,85.65,85.87,5123439.0,85.88,86.09,85.65,85.87,5123439.0
2020-11-09 09:30:00,84.24,84.99,82.77,84.21,9395601.0,84.24,84.99,82.77,84.21,9395601.0
2020-11-09 10:00:00,84.18,87.05,84.17,86.61,7926776.0,84.18,87.05,84.17,86.61,7926776.0
2020-11-09 10:30:00,86.61,87.04,85.4,85.88,5191195.0,86.61,87.04,85.4,85.88,5191195.0
2020-11-09 11:00:00,85.9,86.07,84.83,85.58,4400561.0,85.9,86.07,84.83,85.58,4400561.0
2020-11-09 11:30:00,85.58,86.09,85.31,85.52,2443762.0,85.58,86.09,85.31,85.52,2443762.0
2020-11-09 12:00:00,85.53,85.73,85.14,85.33,2006671.0,85.53,85.73,85.14,85.33,2006671.0
2020-11-09 12:30:00,85.33,85.61,85.1,85.61,1780654.0,85.33,85.61,85.1,85.61,1780654.0
2020-11-09 13:00:00,85.61,85.93,85.42,85.58,1679852.0,85.61,85.93,85.42,85.58,1679852.0
2020-11-09 13:30:00,85.58,86.1,85.47,86.05,1987968.0,85.58,86.1,85.47,86.05,1987968.0
2020-11-09 14:00:00,86.06,86.09,84.84,84.86,2234108.0,86.06,86.09,84.84,84.86,2234108.0
2020-11-09 14:30:00,84.86,84.89,84.14,84.77,2541344.0,84.86,84.89,84.14,84.77,2541344.0
2020-11-09 15:00:00,84.78,85.09,84.38,84.42,2225863.0,84.78,85.09,84.38,84.42,2225863.0
2020-11-09 15:30:00,84.43,84.61,83.07,83.08,4780073.0,84.43,84.61,83.07,83.08,4780073.0
2020-11-10 09:30:00,81.93,82.13,78.93,79.08,11478615.0,81.93,82.13,78.93,79.08,11478615.0
2020-11-10 10:00:00,79.05,79.67,78.29,78.3,5974379.0,79.05,79.67,78.29,78.3,5974379.0
2020-11-10 10:30:00,78.3,78.65,77.63,78.33,5325794.0,78.3,78.65,77.63,78.33,5325794.0
2020-11-10 11:00:00,78.33,78.96,78.13,78.89,4203370.0,78.33,78.96,78.13,78.89,4203370.0
2020-11-10 11:30:00,78.9,79.23,78.53,78.75,3968420.0,78.9,79.23,78.53,78.75,3968420.0
2020-11-10 12:00:00,78.75,79.46,78.7,78.82,3524428.0,78.75,79.46,78.7,78.82,3524428.0
2020-11-10 12:30:00,78.81,79.28,78.75,79.12,2268762.0,78.81,79.28,78.75,79.12,2268762.0
2020-11-10 13:00:00,79.14,79.31,78.31,78.5,2816904.0,79.14,79.31,78.31,78.5,2816904.0
2020-11-10 13:30:00,78.49,78.64,78.0,78.45,3111326.0,78.49,78.64,78.0,78.45,3111326.0
2020-11-10 14:00:00,78.45,78.82,77.97,78.1,2994512.0,78.45,78.82,77.97,78.1,2994512.0
2020-11-10 14:30:00,78.1,78.78,78.07,78.31,3383639.0,78.1,78.78,78.07,78.31,3383639.0
2020-11-10 15:00:00,78.31,78.5,78.01,78.36,2889777.0,78.31,78.5,78.01,78.36,2889777.0
2020-11-10 15:30:00,78.36,78.54,77.8,78.01,5133268.0,78.36,78.54,77.8,78.01,5133268.0
2020-11-11 09:30:00,79.39,80.24,78.97,79.56,8206493.0,79.39,80.24,78.97,79.56,8206493.0
2020-11-11 10:00:00,79.56,79.84,79.26,79.69,4668080.0,79.56,79.84,79.26,79.69,4668080.0
2020-11-11 10:30:00,79.7,79.91,79.08,79.34,2955168.0,79.7,79.91,79.08,79.34,2955168.0
2020-11-11 11:00:00,79.34,79.78,79.05,79.66,2211490.0,79.34,79.78,79.05,79.66,2211490.0
2020-11-11 11:30:00,79.68,80.3,79.46,80.25,2719244.0,79.68,80.3,79.46,80.25,2719244.0
2020-11-11 12:00:00,80.25,80.39,80.0,80.07,1708796.0,80.25,80.39,80.0,80.07,1708796.0
2020-11-11 12:30:00,80.08,80.19,79.87,80.01,1307826.0,80.08,80.19,79.87,80.01,1307826.0
2020-11-11 13:00:00,80.01,80.63,79.97,80.49,1818932.0,80.01,80.63,79.97,80.49,1818932.0
2020-11-11 13:30:00,80.49,80.84,80.45,80.69,1781858.0,80.49,80.84,80.45,80.69,1781858.0
2020-11-11 14:00:00,80.69,81.25,80.68,80.88,3033195.0,80.69,81.25,80.68,80.88,3033195.0
2020-11-11 14:30:00,80.88,81.29,80.78,81.09,2305925.0,80.88,81.29,80.78,81.09,2305925.0
2020-11-11 15:00:00,81.09,81.47,81.05,81.33,2590116.0,81.09,81.47,81.05,81.33,2590116.0
2020-11-11 15:30:00,81.33,81.44,81.2,81.27,3332117.0,81.33,81.44,81.2,81.27,3332117.0
2020-11-12 09:30:00,81.32,81.67,80.3,81.46,5674703.0,81.32,81.67,80.3,81.46,5674703.0
2020-11-12 10:00:00,81.45,82.6,81.1,82.51,4444815.0,81.45,82.6,81.1,82.51,4444815.0
2020-11-12 10:30:00,82.51,83.0,82.09,82.21,3246033.0,82.51,83.0,82.09,82.21,3246033.0
2020-11-12 11:00:00,82.21,82.85,82.16,82.53,2430028.0,82.21,82.85,82.16,82.53,2430028.0
2020-11-12 11:30:00,82.53,82.56,81.89,82.37,1699627.0,82.53,82.56,81.89,82.37,1699627.0
2020-11-12 12:00:00,82.37,82.53,81.98,82.05,1668242.0,82.37,82.53,81.98,82.05,1668242.0
2020-11-12 12:30:00,82.04,82.43,81.65,81.76,2206662.0,82.04,82.43,81.65,81.76,2206662.0
2020-11-12 13:00:00,81.75,82.23,81.65,81.8,2368540.0,81.75,82.23,81.65,81.8,2368540.0
2020-11-12 13:30:00,81.79,82.19,81.61,82.11,1647042.0,81.79,82.19,81.61,82.11,1647042.0
2020-11-12 14:00:00,82.11,82.3,81.84,81.88,1720254.0,82.11,82.3,81.84,81.88,1720254.0
2020-11-12 14:30:00,81.88,82.09,81.61,81.64,1679650.0,81.88,82.09,81.61,81.64,1679650.0
2020-11-12 15:00:00,81.64,81.82,81.39,81.61,1645000.0,81.64,81.82,81.39,81.61,1645000.0
2020-11-12 15:30:00,81.61,81.85,81.55,81.82,2514654.0,81.61,81.85,81.55,81.82,2514654.0
2020-11-13 09:30:00,82.73,83.11,81.76,82.82,5843923.0,82.73,83.11,81.76,82.82,5843923.0
2020-11-13 10:00:00,82.81,82.98,82.07,82.39,2969015.0,82.81,82.98,82.07,82.39,2969015.0
2020-11-13 10:30:00,82.39,82.42,80.87,81.05,2811594.0,82.39,82.42,80.87,81.05,2811594.0
2020-11-13 11:00:00,81.06,81.54,80.93,81.25,2005218.0,81.06,81.54,80.93,81.25,2005218.0
2020-11-13 11:30:00,81.24,81.68,81.11,81.53,1494296.0,81.24,81.68,81.11,81.53,1494296.0
2020-11-13 12:00:00,81.53,81.66,81.32,81.34,1030249.0,81.53,81.66,81.32,81.34,1030249.0
2020-11-13 12:30:00,81.36,81.41,81.13,81.3,987064.0,81.36,81.41,81.13,81.3,987064.0
2020-11-13 13:00:00,81.31,81.43,81.1,81.13,935903.0,81.31,81.43,81.1,81.13,935903.0
2020-11-13 13:30:00,81.13,81.21,80.72,80.85,1362137.0,81.13,81.21,80.72,80.85,1362137.0
2020-11-13 14:00:00,80.85,81.15,80.7,80.88,1318044.0,80.85,81.15,80.7,80.88,1318044.0
2020-11-13 14:30:00,80.89,81.35,80.77,81.31,1184672.0,80.89,81.35,80.77,81.31,1184672.0
2020-11-13 15:00:00,81.31,81.44,81.15,81.18,1445401.0,81.31,81.44,81.15,81.18,1445401.0
2020-11-13 15:30:00,81.18,81.52,81.1,81.43,2844595.0,81.18,81.52,81.1,81.43,2844595.0
2020-11-16 09:30:00,81.32,82.57,80.48,81.9,7233500.0,81.32,82.57,80.48,81.9,7233500.0
2020-11-16 10:00:00,81.89,83.32,81.81,82.98,5083607.0,81.89,83.32,81.81,82.98,5083607.0
2020-11-16 10:30:00,82.99,83.52,82.75,83.49,3070322.0,82.99,83.52,82.75,83.49,3070322.0
2020-11-16 11:00:00,83.5,83.6,82.78,82.86,1977026.0,83.5,83.6,82.78,82.86,1977026.0
2020-11-16 11:30:00,82.84,83.3,82.75,83.19,1556626.0,82.84,83.3,82.75,83.19,1556626.0
2020-11-16 12:00:00,83.18,83.24,82.6,82.84,1309012.0,83.18,83.24,82.6,82.84,1309012.0
2020-11-16 12:30:00,82.84,82.85,82.48,82.51,1014932.0,82.84,82.85,82.48,82.51,1014932.0
2020-11-16 13:00:00,82.51,82.7,82.33,82.38,1068570.0,82.51,82.7,82.33,82.38,1068570.0
2020-11-16 13:30:00,82.38,82.65,82.18,82.63,1179275.0,82.38,82.65,82.18,82.63,1179275.0
2020-11-16 14:00:00,82.64,82.98,82.46,82.86,1204988.0,82.64,82.98,82.46,82.86,1204988.0
2020-11-16 14:30:00,82.87,83.14,82.78,82.97,1260487.0,82.87,83.14,82.78,82.97,1260487.0
2020-11-16 15:00:00,82.97,83.27,82.82,83.26,1782487.0,82.97,83.27,82.82,83.26,1782487.0
2020-11-16 15:30:00,83.26,83.78,83.19,83.73,4155320.0,83.26,83.78,83.19,83.73,4155320.0
2020-11-17 09:30:00,83.88,84.81,83.14,83.24,5493260.0,83.88,84.81,83.14,83.24,5493260.0
2020-11-17 10:00:00,83.25,83.96,83.15,83.74,2539536.0,83.25,83.96,83.15,83.74,2539536.0
2020-11-17 10:30:00,83.74,84.17,83.72,83.91,2223271.0,83.74,84.17,83.72,83.91,2223271.0
2020-11-17 11:00:00,83.91,83.98,82.91,83.05,2027347.0,83.91,83.98,82.91,83.05,2027347.0
2020-11-17 11:30:00,83.05,83.48,82.97,83.23,1595609.0,83.05,83.48,82.97,83.23,1595609.0
2020-11-17 12:00:00,83.23,83.41,83.11,83.39,1071129.0,83.23,83.41,83.11,83.39,1071129.0
2020-11-17 12:30:00,83.39,83.82,83.36,83.78,1199455.0,83.39,83.82,83.36,83.78,1199455.0
2020-11-17 13:00:00,83.78,83.9,83.69,83.88,1278559.0,83.78,83.9,83.69,83.88,1278559.0
2020-11-17 13:30:00,83.89,83.95,83.36,83.48,1286367.0,83.89,83.95,83.36,83.48,1286367.0
2020-11-17 14:00:00,83.47,83.82,83.43,83.68,1157927.0,83.47,83.82,83.43,83.68,1157927.0
2020-11-17 14:30:00,83.68,83.89,83.67,83.68,1582085.0,83.68,83.89,83.67,83.68,1582085.0
2020-11-17 15:00:00,83.68,83.74,83.09,83.2,1227959.0,83.68,83.74,83.09,83.2,1227959.0
2020-11-17 15:30:00,83.19,83.5,83.11,83.36,2191627.0,83.19,83.5,83.11,83.36,2191627.0
2020-11-18 09:30:00,83.07,83.78,82.22,82.66,4825879.0,83.07,83.78,82.22,82.66,4825879.0
2020-11-18 10:00:00,82.65,83.32,82.26,83.26,2835217.0,82.65,83.32,82.26,83.26,2835217.0
2020-11-18 10:30:00,83.27,83.67,82.99,83.59,2328153.0,83.27,83.67,82.99,83.59,2328153.0
2020-11-18 11:00:00,83.58,83.6,83.18,83.21,1470070.0,83.58,83.6,83.18,83.21,1470070.0
2020-11-18 11:30:00,83.21,83.5,83.01,83.48,1506370.0,83.21,83.5,83.01,83.48,1506370.0
2020-11-18 12:00:00,83.49,83.9,83.49,83.73,1733634.0,83.49,83.9,83.49,83.73,1733634.0
2020-11-18 12:30:00,83.74,83.96,83.47,83.54,1495318.0,83.74,83.96,83.47,83.54,1495318.0
2020-11-18 13:00:00,83.54,83.77,83.37,83.38,911694.0,83.54,83.77,83.37,83.38,911694.0
2020-11-18 13:30:00,83.38,83.42,82.94,83.03,1423080.0,83.38,83.42,82.94,83.03,1423080.0
2020-11-18 14:00:00,83.02,83.11,82.71,82.95,1313781.0,83.02,83.11,82.71,82.95,1313781.0
2020-11-18 14:30:00,82.94,83.24,82.88,83.17,1246713.0,82.94,83.24,82.88,83.17,1246713.0
2020-11-18 15:00:00,83.17,83.54,82.98,83.4,1532769.0,83.17,83.54,82.98,83.4,1532769.0
2020-11-18 15:30:00,83.41,83.48,82.5,82.54,3173849.0,83.41,83.48,82.5,82.54,3173849.0
2020-11-19 09:30:00,82.5,82.82,81.72,82.7,4292773.0,82.5,82.82,81.72,82.7,4292773.0
2020-11-19 10:00:00,82.7,82.86,82.2,82.81,2455727.0,82.7,82.86,82.2,82.81,2455727.0
2020-11-19 10:30:00,82.81,83.02,82.4,82.84,1801189.0,82.81,83.02,82.4,82.84,1801189.0
2020-11-19 11:00:00,82.84,83.67,82.66,83.59,2475864.0,82.84,83.67,82.66,83.59,2475864.0
2020-11-19 11:30:00,83.59,85.2,83.58,84.99,8649628.0,83.59,85.2,83.58,84.99,8649628.0
2020-11-19 12:00:00,84.98,85.29,84.84,84.93,4465993.0,84.98,85.29,84.84,84.93,4465993.0
2020-11-19 12:30:00,84.94,85.13,84.5,84.99,3856595.0,84.94,85.13,84.5,84.99,3856595.0
2020-11-19 13:00:00,84.99,85.2,84.78,85.16,2326740.0,84.99,85.2,84.78,85.16,2326740.0
2020-11-19 13:30:00,85.17,85.38,85.04,85.16,2854057.0,85.17,85.38,85.04,85.16,2854057.0
2020-11-19 14:00:00,85.17,85.33,84.8,84.91,1697885.0,85.17,85.33,84.8,84.91,1697885.0
2020-11-19 14:30:00,84.9,85.15,84.86,85.13,1485740.0,84.9,85.15,84.86,85.13,1485740.0
2020-11-19 15:00:00,85.14,85.19,84.82,85.04,2462580.0,85.14,85.19,84.82,85.04,2462580.0
2020-11-19 15:30:00,85.05,85.64,84.94,85.59,5290532.0,85.05,85.64,84.94,85.59,5290532.0
2020-11-20 09:30:00,85.29,86.1,84.57,84.97,6030161.0,85.29,86.1,84.57,84.97,6030161.0
2020-11-20 10:00:00,84.98,85.49,84.83,85.32,3504814.0,84.98,85.49,84.83,85.32,3504814.0
2020-11-20 10:30:00,85.33,85.54,85.05,85.26,2060052.0,85.33,85.54,85.05,85.26,2060052.0
2020-11-20 11:00:00,85.27,85.79,85.11,85.61,2227912.0,85.27,85.79,85.11,85.61,2227912.0
2020-11-20 11:30:00,85.6,85.65,84.71,84.87,2242066.0,85.6,85.65,84.71,84.87,2242066.0
2020-11-20 12:00:00,84.87,85.42,84.72,85.36,1643530.0,84.87,85.42,84.72,85.36,1643530.0
2020-11-20 12:30:00,85.36,85.44,85.16,85.31,1392393.0,85.36,85.44,85.16,85.31,1392393.0
2020-11-20 13:00:00,85.31,85.34,85.02,85.22,1059111.0,85.31,85.34,85.02,85.22,1059111.0
2020-11-20 13:30:00,85.23,85.32,85.1,85.22,1047670.0,85.23,85.32,85.1,85.22,1047670.0
2020-11-20 14:00:00,85.22,85.48,85.1,85.47,1259488.0,85.22,85.48,85.1,85.47,1259488.0
2020-11-20 14:30:00,85.47,85.57,85.27,85.33,1596875.0,85.47,85.57,85.27,85.33,1596875.0
2020-11-20 15:00:00,85.33,85.42,84.92,85.01,1745405.0,85.33,85.42,84.92,85.01,1745405.0
2020-11-20 15:30:00,85.0,85.11,84.47,84.64,3831898.0,85.0,85.11,84.47,84.64,3831898.0
2020-11-23 09:30:00,85.52,87.54,85.07,87.12,9027161.0,85.52,87.54,85.07,87.12,9027161.0
2020-11-23 10:00:00,87.11,87.29,86.24,86.44,5018843.0,87.11,87.29,86.24,86.44,5018843.0
2020-11-23 10:30:00,86.44,87.33,86.39,86.9,4253137.0,86.44,87.33,86.39,86.9,4253137.0
2020-11-23 11:00:00,86.91,87.1,85.6,85.79,4172097.0,86.91,87.1,85.6,85.79,4172097.0
2020-11-23 11:30:00,85.79,86.3,85.73,86.24,2548298.0,85.79,86.3,85.73,86.24,2548298.0
2020-11-23 12:00:00,86.23,86.23,85.65,86.09,1568482.0,86.23,86.23,85.65,86.09,1568482.0
2020-11-23 12:30:00,86.09,86.14,85.88,85.92,1347904.0,86.09,86.14,85.88,85.92,1347904.0
2020-11-23 13:00:00,85.92,86.28,85.76,86.18,1365517.0,85.92,86.28,85.76,86.18,1365517.0
2020-11-23 13:30:00,86.19,86.22,85.28,85.42,2265281.0,86.19,86.22,85.28,85.42,2265281.0
2020-11-23 14:00:00,85.42,85.42,84.65,84.68,3293780.0,85.42,85.42,84.65,84.68,3293780.0
2020-11-23 14:30:00,84.67,85.34,84.61,85.14,2432775.0,84.67,85.34,84.61,85.14,2432775.0
2020-11-23 15:00:00,85.14,85.45,85.12,85.39,1850649.0,85.14,85.45,85.12,85.39,1850649.0
2020-11-23 15:30:00,85.39,85.41,85.05,85.31,2401918.0,85.39,85.41,85.05,85.31,2401918.0
2020-11-24 09:30:00,85.75,86.11,83.32,84.08,6394889.0,85.75,86.11,83.32,84.08,6394889.0
2020-11-24 10:00:00,84.08,84.13,83.41,83.56,4041632.0,84.08,84.13,83.41,83.56,4041632.0
2020-11-24 10:30:00,83.58,84.79,83.46,84.76,3189373.0,83.58,84.79,83.46,84.76,3189373.0
2020-11-24 11:00:00,84.77,85.22,84.63,85.07,2293999.0,84.77,85.22,84.63,85.07,2293999.0
2020-11-24 11:30:00,85.08,85.18,84.67,84.72,1891231.0,85.08,85.18,84.67,84.72,1891231.0
2020-11-24 12:00:00,84.72,84.85,84.45,84.81,1441184.0,84.72,84.85,84.45,84.81,1441184.0
2020-11-24 12:30:00,84.81,84.97,84.52,84.94,1395047.0,84.81,84.97,84.52,84.94,1395047.0
2020-11-24 13:00:00,84.94,85.07,84.72,84.78,1119768.0,84.94,85.07,84.72,84.78,1119768.0
2020-11-24 13:30:00,84.79,85.42,84.77,85.2,1736945.0,84.79,85.42,84.77,85.2,1736945.0
2020-11-24 14:00:00,85.2,85.34,84.93,85.01,1289752.0,85.2,85.34,84.93,85.01,1289752.0
2020-11-24 14:30:00,85.02,85.3,85.01,85.14,1221589.0,85.02,85.3,85.01,85.14,1221589.0
2020-11-24 15:00:00,85.14,85.28,84.97,85.06,1261830.0,85.14,85.28,84.97,85.06,1261830.0
2020-11-24 15:30:00,85.07,85.12,84.81,85.06,2355894.0,85.07,85.12,84.81,85.06,2355894.0
2020-11-25 09:30:00,85.76,87.84,85.52,87.55,9343041.0,85.76,87.84,85.52,87.55,9343041.0
2020-11-25 10:00:00,87.56,87.58,86.25,86.42,5450638.0,87.56,87.58,86.25,86.42,5450638.0
2020-11-25 10:30:00,86.43,86.59,85.79,85.98,3136667.0,86.43,86.59,85.79,85.98,3136667.0
2020-11-25 11:00:00,85.98,86.55,85.93,86.41,2968983.0,85.98,86.55,85.93,86.41,2968983.0
2020-11-25 11:30:00,86.42,86.56,85.93,86.19,1881825.0,86.42,86.56,85.93,86.19,1881825.0
2020-11-25 12:00:00,86.19,86.62,86.06,86.54,1272022.0,86.19,86.62,86.06,86.54,1272022.0
2020-11-25 12:30:00,86.53,87.25,86.51,87.2,2323238.0,86.53,87.25,86.51,87.2,2323238.0
2020-11-25 13:00:00,87.2,87.44,87.07,87.08,2032680.0,87.2,87.44,87.07,87.08,2032680.0
2020-11-25 13:30:00,87.07,87.23,86.95,87.19,1174159.0,87.07,87.23,86.95,87.19,1174159.0
2020-11-25 14:00:00,87.2,87.56,87.02,87.08,1739071.0,87.2,87.56,87.02,87.08,1739071.0
2020-11-25 14:30:00,87.09,87.21,86.86,86.97,1101104.0,87.09,87.21,86.86,86.97,1101104.0
2020-11-25 15:00:00,86.97,87.03,86.79,86.96,1308017.0,86.97,87.03,86.79,86.96,1308017.0
2020-11-25 15:30:00,86.95,87.01,86.42,86.72,2709289.0,86.95,87.01,86.42,86.72,2709289.0
2020-11-27 09:30:00,87.91,88.0,86.76,87.11,5386503.0,87.91,88.0,86.76,87.11,5386503.0
2020-11-27 10:00:00,87.13,87.43,86.68,87.37,3190264.0,87.13,87.43,86.68,87.37,3190264.0
2020-11-27 10:30:00,87.36,87.56,86.99,87.41,2628018.0,87.36,87.56,86.99,87.41,2628018.0
2020-11-27 11:00:00,87.39,87.48,86.88,86.97,2618643.0,87.39,87.48,86.88,86.97,2618643.0
2020-11-27 11:30:00,86.96,87.2,86.35,86.84,2793010.0,86.96,87.2,86.35,86.84,2793010.0
2020-11-27 12:00:00,86.84,87.0,86.69,86.91,1604046.0,86.84,87.0,86.69,86.91,1604046.0
2020-11-27 12:30:00,86.9,87.23,86.72,87.22,2082965.0,86.9,87.23,86.72,87.22,2082965.0
2020-11-30 09:30:00,87.3,89.76,87.19,89.51,9690469.0,87.3,89.76,87.19,89.51,9690469.0
2020-11-30 10:00:00,89.53,90.16,88.69,88.76,6926682.0,89.53,90.16,88.69,88.76,6926682.0
2020-11-30 10:30:00,88.74,89.25,86.53,87.76,7545448.0,88.74,89.25,86.53,87.76,7545448.0
2020-11-30 11:00:00,87.76,89.14,87.53,89.11,4783502.0,87.76,89.14,87.53,89.11,4783502.0
2020-11-30 11:30:00,89.11,90.7,89.1,90.61,7346693.0,89.11,90.7,89.1,90.61,7346693.0
2020-11-30 12:00:00,90.61,91.28,90.21,91.22,5196407.0,90.61,91.28,90.21,91.22,5196407.0
2020-11-30 12:30:00,91.24,92.09,91.07,91.98,6663903.0,91.24,92.09,91.07,91.98,6663903.0
2020-11-30 13:00:00,91.98,92.54,91.72,92.1,6148250.0,91.98,92.54,91.72,92.1,6148250.0
2020-11-30 13:30:00,92.1,92.48,91.95,92.25,3838272.0,92.1,92.48,91.95,92.25,3838272.0
2020-11-30 14:00:00,92.25,92.39,91.64,91.95,3044752.0,92.25,92.39,91.64,91.95,3044752.0
2020-11-30 14:30:00,91.96,92.28,91.92,92.08,2390724.0,91.96,92.28,91.92,92.08,2390724.0
2020-11-30 15:00:00,92.08,92.58,92.0,92.15,4117718.0,92.08,92.58,92.0,92.15,4117718.0
2020-11-30 15:30:00,92.14,92.74,91.9,92.71,5610533.0,92.14,92.74,91.9,92.71,5610533.0
2020-12-01 09:30:00,92.25,92.36,90.78,91.7,9562953.0,92.25,92.36,90.78,91.7,9562953.0
2020-12-01 10:00:00,91.69,93.35,91.62,92.36,8419867.0,91.69,93.35,91.62,92.36,8419867.0
2020-12-01 10:30:00,92.37,92.66,91.34,92.17,4435634.0,92.37,92.66,91.34,92.17,4435634.0
2020-12-01 11:00:00,92.17,93.57,92.14,93.55,4021645.0,92.17,93.57,92.14,93.55,4021645.0
2020-12-01 11:30:00,93.54,93.9,93.18,93.68,4771907.0,93.54,93.9,93.18,93.68,4771907.0
2020-12-01 12:00:00,93.68,93.76,92.79,92.85,2844591.0,93.68,93.76,92.79,92.85,2844591.0
2020-12-01 12:30:00,92.85,93.22,92.33,92.62,2886220.0,92.85,93.22,92.33,92.62,2886220.0
2020-12-01 13:00:00,92.63,92.71,92.18,92.69,1908277.0,92.63,92.71,92.18,92.69,1908277.0
2020-12-01 13:30:00,92.69,92.92,92.49,92.56,2015272.0,92.69,92.92,92.49,92.56,2015272.0
2020-12-01 14:00:00,92.57,92.85,92.41,92.73,1575256.0,92.57,92.85,92.41,92.73,1575256.0
2020-12-01 14:30:00,92.74,93.08,92.5,92.93,2026555.0,92.74,93.08,92.5,92.93,2026555.0
2020-12-01 15:00:00,92.94,92.95,92.33,92.87,2532716.0,92.94,92.95,92.33,92.87,2532716.0
2020-12-01 15:30:00,92.87,92.9,92.44,92.61,3194101.0,92.87,92.9,92.44,92.61,3194101.0
2020-12-02 09:30:00,92.9,95.53,92.52,95.49,14260403.0,92.9,95.53,92.52,95.49,14260403.0
2020-12-02 10:00:00,95.49,96.34,95.03,95.35,7591710.0,95.49,96.34,95.03,95.35,7591710.0
2020-12-02 10:30:00,95.35,96.37,95.04,95.33,5571320.0,95.35,96.37,95.04,95.33,5571320.0
2020-12-02 11:00:00,95.33,95.35,94.45,94.84,4254353.0,95.33,95.35,94.45,94.84,4254353.0
2020-12-02 11:30:00,94.85,94.93,94.38,94.61,2779498.0,94.85,94.93,94.38,94.61,2779498.0
2020-12-02 12:00:00,94.61,94.95,94.31,94.7,2433767.0,94.61,94.95,94.31,94.7,2433767.0
2020-12-02 12:30:00,94.69,94.92,94.35,94.43,1662462.0,94.69,94.92,94.35,94.43,1662462.0
2020-12-02 13:00:00,94.42,94.57,93.81,93.9,1839154.0,94.42,94.57,93.81,93.9,1839154.0
2020-12-02 13:30:00,93.9,94.07,93.48,93.66,2393845.0,93.9,94.07,93.48,93.66,2393845.0
2020-12-02 14:00:00,93.65,94.19,93.55,94.1,2037834.0,93.65,94.19,93.55,94.1,2037834.0
2020-12-02 14:30:00,94.08,94.54,93.72,94.53,2241941.0,94.08,94.54,93.72,94.53,2241941.0
2020-12-02 15:00:00,94.54,94.54,93.77,93.83,1863302.0,94.54,94.54,93.77,93.83,1863302.0
2020-12-02 15:30:00,93.83,93.96,93.66,93.73,2248229.0,93.83,93.96,93.66,93.73,2248229.0
2020-12-03 09:30:00,94.03,94.7,92.44,93.0,6789579.0,94.03,94.7,92.44,93.0,6789579.0
2020-12-03 10:00:00,92.98,93.74,92.54,93.09,4188780.0,92.98,93.74,92.54,93.09,4188780.0
2020-12-03 10:30:00,93.09,93.63,92.54,92.67,3222631.0,93.09,93.63,92.54,92.67,3222631.0
2020-12-03 11:00:00,92.67,92.75,92.01,92.25,3240350.0,92.67,92.75,92.01,92.25,3240350.0
2020-12-03 11:30:00,92.25,92.59,92.04,92.57,1720079.0,92.25,92.59,92.04,92.57,1720079.0
2020-12-03 12:00:00,92.57,92.83,92.3,92.4,1797858.0,92.57,92.83,92.3,92.4,1797858.0
2020-12-03 12:30:00,92.4,92.53,92.04,92.17,1249965.0,92.4,92.53,92.04,92.17,1249965.0
2020-12-03 13:00:00,92.17,92.48,92.07,92.43,1385196.0,92.17,92.48,92.07,92.43,1385196.0
2020-12-03 13:30:00,92.43,92.59,92.11,92.15,1238520.0,92.43,92.59,92.11,92.15,1238520.0
2020-12-03 14:00:00,92.15,92.65,92.11,92.45,1350645.0,92.15,92.65,92.11,92.45,1350645.0
2020-12-03 14:30:00,92.45,92.89,92.41,92.84,1188265.0,92.45,92.89,92.41,92.84,1188265.0
2020-12-03 15:00:00,92.85,92.93,92.6,92.65,1075372.0,92.85,92.93,92.6,92.65,1075372.0
2020-12-03 15:30:00,92.65,92.71,92.11,92.32,3041297.0,92.65,92.71,92.11,92.32,3041297.0
2020-12-04 09:30:00,92.62,92.66,90.63,92.61,7632711.0,92.62,92.66,90.63,92.61,7632711.0
2020-12-04 10:00:00,92.6,92.88,92.02,92.1,3802857.0,92.6,92.88,92.02,92.1,3802857.0
2020-12-04 10:30:00,92.13,93.09,92.11,93.08,3282755.0,92.13,93.09,92.11,93.08,3282755.0
2020-12-04 11:00:00,93.07,93.77,92.91,93.77,3338665.0,93.07,93.77,92.91,93.77,3338665.0
2020-12-04 11:30:00,93.77,93.97,93.35,93.79,2746014.0,93.77,93.97,93.35,93.79,2746014.0
2020-12-04 12:00:00,93.8,93.95,93.22,93.67,2355095.0,93.8,93.95,93.22,93.67,2355095.0
2020-12-04 12:30:00,93.68,94.1,93.63,94.01,2155133.0,93.68,94.1,93.63,94.01,2155133.0
2020-12-04 13:00:00,94.01,94.12,93.69,93.81,1380047.0,94.01,94.12,93.69,93.81,1380047.0
2020-12-04 13:30:00,93.81,93.98,93.61,93.85,1431380.0,93.81,93.98,93.61,93.85,1431380.0
2020-12-04 14:00:00,93.84,94.58,93.82,94.26,2864264.0,93.84,94.58,93.82,94.26,2864264.0
2020-12-04 14:30:00,94.26,94.41,94.04,94.14,1947084.0,94.26,94.41,94.04,94.14,1947084.0
2020-12-04 15:00:00,94.15,94.18,93.88,93.98,1507509.0,94.15,94.18,93.88,93.98,1507509.0
2020-12-04 15:30:00,93.98,94.15,93.57,94.04,2857516.0,93.98,94.15,93.57,94.04,2857516.0
2020-12-07 09:30:00,94.96,95.01,93.14,93.41,4936249.0,94.96,95.01,93.14,93.41,4936249.0
2020-12-07 10:00:00,93.42,94.0,92.97,93.15,4108785.0,93.42,94.0,92.97,93.15,4108785.0
2020-12-07 10:30:00,93.15,93.65,92.97,93.57,3178705.0,93.15,93.65,92.97,93.57,3178705.0
2020-12-07 11:00:00,93.55,94.34,93.5,94.23,3618389.0,93.55,94.34,93.5,94.23,3618389.0
2020-12-07 11:30:00,94.23,94.24,93.66,94.07,2099714.0,94.23,94.24,93.66,94.07,2099714.0
2020-12-07 12:00:00,94.07,94.07,93.5,93.77,1468246.0,94.07,94.07,93.5,93.77,1468246.0
2020-12-07 12:30:00,93.76,93.77,93.47,93.62,1039716.0,93.76,93.77,93.47,93.62,1039716.0
2020-12-07 13:00:00,93.61,93.62,93.14,93.43,1486931.0,93.61,93.62,93.14,93.43,1486931.0
2020-12-07 13:30:00,93.42,93.55,93.12,93.43,1370081.0,93.42,93.55,93.12,93.43,1370081.0
2020-12-07 14:00:00,93.44,93.45,93.21,93.25,846156.0,93.44,93.45,93.21,93.25,846156.0
2020-12-07 14:30:00,93.25,93.71,93.16,93.71,1694625.0,93.25,93.71,93.16,93.71,1694625.0
2020-12-07 15:00:00,93.71,93.75,93.41,93.61,1526894.0,93.71,93.75,93.41,93.61,1526894.0
2020-12-07 15:30:00,93.61,94.1,93.6,94.08,3170436.0,93.61,94.1,93.6,94.08,3170436.0
2020-12-08 09:30:00,94.05,94.74,93.21,93.38,5597032.0,94.05,94.74,93.21,93.38,5597032.0
2020-12-08 10:00:00,93.38,93.76,92.16,92.25,4699249.0,93.38,93.76,92.16,92.25,4699249.0
2020-12-08 10:30:00,92.27,92.73,92.25,92.43,2448540.0,92.27,92.73,92.25,92.43,2448540.0
2020-12-08 11:00:00,92.43,92.5,91.9,92.09,2671858.0,92.43,92.5,91.9,92.09,2671858.0
2020-12-08 11:30:00,92.09,92.53,92.04,92.32,1708857.0,92.09,92.53,92.04,92.32,1708857.0
2020-12-08 12:00:00,92.31,92.56,92.05,92.23,1573100.0,92.31,92.56,92.05,92.23,1573100.0
2020-12-08 12:30:00,92.22,92.57,92.11,92.56,1300606.0,92.22,92.57,92.11,92.56,1300606.0
2020-12-08 13:00:00,92.56,92.86,92.47,92.74,1453689.0,92.56,92.86,92.47,92.74,1453689.0
2020-12-08 13:30:00,92.74,93.12,92.66,93.02,1680617.0,92.74,93.12,92.66,93.02,1680617.0
2020-12-08 14:00:00,93.02,93.25,92.94,93.19,1056714.0,93.02,93.25,92.94,93.19,1056714.0
2020-12-08 14:30:00,93.2,93.27,93.01,93.18,1024877.0,93.2,93.27,93.01,93.18,1024877.0
2020-12-08 15:00:00,93.2,93.26,92.87,92.91,1195738.0,93.2,93.26,92.87,92.91,1195738.0
2020-12-08 15:30:00,92.91,93.02,92.71,92.91,2161492.0,92.91,93.02,92.71,92.91,2161492.0
2020-12-09 09:30:00,92.76,93.75,91.81,93.42,5648820.0,92.76,93.75,91.81,93.42,5648820.0
2020-12-09 10:00:00,93.44,93.46,92.31,92.78,3092189.0,93.44,93.46,92.31,92.78,3092189.0
2020-12-09 10:30:00,92.78,94.7,92.14,94.39,4900865.0,92.78,94.7,92.14,94.39,4900865.0
2020-12-09 11:00:00,94.38,94.47,93.8,94.22,3934779.0,94.38,94.47,93.8,94.22,3934779.0
2020-12-09 11:30:00,94.22,94.24,93.22,93.5,2954670.0,94.22,94.24,93.22,93.5,2954670.0
2020-12-09 12:00:00,93.5,93.53,92.44,92.65,2159640.0,93.5,93.53,92.44,92.65,2159640.0
2020-12-09 12:30:00,92.65,92.79,91.11,91.9,3540714.0,92.65,92.79,91.11,91.9,3540714.0
2020-12-09 13:00:00,91.89,92.14,91.3,91.33,2340009.0,91.89,92.14,91.3,91.33,2340009.0
2020-12-09 13:30:00,91.31,91.37,89.5,89.56,4475649.0,91.31,91.37,89.5,89.56,4475649.0
2020-12-09 14:00:00,89.57,90.34,89.52,90.32,3028777.0,89.57,90.34,89.52,90.32,3028777.0
2020-12-09 14:30:00,90.33,90.34,89.56,89.91,2289914.0,90.33,90.34,89.56,89.91,2289914.0
2020-12-09 15:00:00,89.91,90.14,89.32,89.32,2258581.0,89.91,90.14,89.32,89.32,2258581.0
2020-12-09 15:30:00,89.31,90.0,89.16,89.83,4236280.0,89.31,90.0,89.16,89.83,4236280.0
2020-12-10 09:30:00,89.54,91.49,89.02,91.38,7225999.0,89.54,91.49,89.02,91.38,7225999.0
2020-12-10 10:00:00,91.38,91.99,90.8,91.63,3951427.0,91.38,91.99,90.8,91.63,3951427.0
2020-12-10 10:30:00,91.63,91.75,91.11,91.68,2629565.0,91.63,91.75,91.11,91.68,2629565.0
2020-12-10 11:00:00,91.67,91.91,91.22,91.66,1786092.0,91.67,91.91,91.22,91.66,1786092.0
2020-12-10 11:30:00,91.65,91.88,91.04,91.1,1835185.0,91.65,91.88,91.04,91.1,1835185.0
2020-12-10 12:00:00,91.08,91.42,90.93,90.95,1338423.0,91.08,91.42,90.93,90.95,1338423.0
2020-12-10 12:30:00,90.95,91.34,90.81,90.9,1266673.0,90.95,91.34,90.81,90.9,1266673.0
2020-12-10 13:00:00,90.9,91.54,90.85,91.54,1390588.0,90.9,91.54,90.85,91.54,1390588.0
2020-12-10 13:30:00,91.53,91.62,91.2,91.6,1197512.0,91.53,91.62,91.2,91.6,1197512.0
2020-12-10 14:00:00,91.6,91.68,91.33,91.42,1052229.0,91.6,91.68,91.33,91.42,1052229.0
2020-12-10 14:30:00,91.43,91.63,91.34,91.35,841659.0,91.43,91.63,91.34,91.35,841659.0
2020-12-10 15:00:00,91.36,91.54,91.24,91.47,1019864.0,91.36,91.54,91.24,91.47,1019864.0
2020-12-10 15:30:00,91.48,92.09,91.47,91.65,3059759.0,91.48,92.09,91.47,91.65,3059759.0
2020-12-11 09:30:00,91.4,91.8,90.16,91.01,4654180.0,91.4,91.8,90.16,91.01,4654180.0
2020-12-11 10:00:00,90.99,92.33,90.93,92.04,3382686.0,90.99,92.33,90.93,92.04,3382686.0
2020-12-11 10:30:00,92.03,92.04,91.16,91.47,1737704.0,92.03,92.04,91.16,91.47,1737704.0
2020-12-11 11:00:00,91.48,91.96,91.21,91.25,2130414.0,91.48,91.96,91.21,91.25,2130414.0
2020-12-11 11:30:00,91.25,91.52,90.83,91.03,1513013.0,91.25,91.52,90.83,91.03,1513013.0
2020-12-11 12:00:00,91.06,91.39,90.7,90.91,1250029.0,91.06,91.39,90.7,90.91,1250029.0
2020-12-11 12:30:00,90.92,91.02,90.41,90.96,1440588.0,90.92,91.02,90.41,90.96,1440588.0
2020-12-11 13:00:00,90.95,91.38,90.94,90.98,1192980.0,90.95,91.38,90.94,90.98,1192980.0
2020-12-11 13:30:00,90.99,91.56,90.99,91.43,1341753.0,90.99,91.56,90.99,91.43,1341753.0
2020-12-11 14:00:00,91.43,91.65,91.32,91.62,1155418.0,91.43,91.65,91.32,91.62,1155418.0
2020-12-11 14:30:00,91.61,91.88,91.51,91.6,1243806.0,91.61,91.88,91.51,91.6,1243806.0
2020-12-11 15:00:00,91.6,91.96,91.38,91.71,1398221.0,91.6,91.96,91.38,91.71,1398221.0
2020-12-11 15:30:00,91.71,91.9,91.4,91.64,1921751.0,91.71,91.9,91.4,91.64,1921751.0
2020-12-14 09:30:00,92.21,93.58,91.85,93.29,5817973.0,92.21,93.58,91.85,93.29,5817973.0
2020-12-14 10:00:00,93.3,93.5,92.82,93.12,3322398.0,93.3,93.5,92.82,93.12,3322398.0
2020-12-14 10:30:00,93.1,93.1,92.15,92.17,2530853.0,93.1,93.1,92.15,92.17,2530853.0
2020-12-14 11:00:00,92.16,93.28,92.15,92.99,2226182.0,92.16,93.28,92.15,92.99,2226182.0
2020-12-14 11:30:00,93.0,93.4,92.73,93.34,1805299.0,93.0,93.4,92.73,93.34,1805299.0
2020-12-14 12:00:00,93.35,94.22,93.2,93.91,2813212.0,93.35,94.22,93.2,93.91,2813212.0
2020-12-14 12:30:00,93.91,94.42,93.71,93.9,3072553.0,93.91,94.42,93.71,93.9,3072553.0
2020-12-14 13:00:00,93.91,94.15,93.35,93.54,2205758.0,93.91,94.15,93.35,93.54,2205758.0
2020-12-14 13:30:00,93.54,94.69,93.51,94.67,2577866.0,93.54,94.69,93.51,94.67,2577866.0
2020-12-14 14:00:00,94.68,95.21,94.43,95.2,3861598.0,94.68,95.21,94.43,95.2,3861598.0
2020-12-14 14:30:00,95.2,95.33,94.66,95.22,2837373.0,95.2,95.33,94.66,95.22,2837373.0
2020-12-14 15:00:00,95.22,95.41,94.97,95.2,2924027.0,95.22,95.41,94.97,95.2,2924027.0
2020-12-14 15:30:00,95.2,95.22,94.55,94.77,4349011.0,95.2,95.22,94.55,94.77,4349011.0
2020-12-15 09:30:00,95.9,97.98,95.9,97.31,12809357.0,95.9,97.98,95.9,97.31,12809357.0
2020-12-15 10:00:00,97.33,97.86,96.8,97.02,5775653.0,97.33,97.86,96.8,97.02,5775653.0
2020-12-15 10:30:00,97.03,97.26,96.45,96.87,3940608.0,97.03,97.26,96.45,96.87,3940608.0
2020-12-15 11:00:00,96.85,96.86,95.45,96.04,5042315.0,96.85,96.86,95.45,96.04,5042315.0
2020-12-15 11:30:00,96.03,96.52,95.88,96.18,2650706.0,96.03,96.52,95.88,96.18,2650706.0
2020-12-15 12:00:00,96.18,97.22,96.14,97.21,2863163.0,96.18,97.22,96.14,97.21,2863163.0
2020-12-15 12:30:00,97.2,97.28,96.77,96.96,2490505.0,97.2,97.28,96.77,96.96,2490505.0
2020-12-15 13:00:00,96.95,96.96,96.3,96.5,2342031.0,96.95,96.96,96.3,96.5,2342031.0
2020-12-15 13:30:00,96.5,97.19,96.42,97.09,2299711.0,96.5,97.19,96.42,97.09,2299711.0
2020-12-15 14:00:00,97.08,97.45,96.75,97.26,2193551.0,97.08,97.45,96.75,97.26,2193551.0
2020-12-15 14:30:00,97.26,97.61,97.17,97.58,1926897.0,97.26,97.61,97.17,97.58,1926897.0
2020-12-15 15:00:00,97.58,97.7,97.22,97.24,1840715.0,97.58,97.7,97.22,97.24,1840715.0
2020-12-15 15:30:00,97.23,97.34,96.85,97.13,2814506.0,97.23,97.34,96.85,97.13,2814506.0
2020-12-16 09:30:00,97.04,97.21,96.16,96.23,5933293.0,97.04,97.21,96.16,96.23,5933293.0
2020-12-16 10:00:00,96.24,96.96,95.46,96.14,4272812.0,96.24,96.96,95.46,96.14,4272812.0
2020-12-16 10:30:00,96.15,96.72,96.07,96.55,2608986.0,96.15,96.72,96.07,96.55,2608986.0
2020-12-16 11:00:00,96.55,96.6,95.72,96.08,2607053.0,96.55,96.6,95.72,96.08,2607053.0
2020-12-16 11:30:00,96.07,96.32,95.78,95.85,1671734.0,96.07,96.32,95.78,95.85,1671734.0
2020-12-16 12:00:00,95.85,96.17,95.79,96.07,1341518.0,95.85,96.17,95.79,96.07,1341518.0
2020-12-16 12:30:00,96.05,96.16,95.81,96.09,1126315.0,96.05,96.16,95.81,96.09,1126315.0
2020-12-16 13:00:00,96.09,96.37,95.91,96.25,1056172.0,96.09,96.37,95.91,96.25,1056172.0
2020-12-16 13:30:00,96.25,96.56,96.22,96.38,1157245.0,96.25,96.56,96.22,96.38,1157245.0
2020-12-16 14:00:00,96.39,96.55,95.94,96.42,1946165.0,96.39,96.55,95.94,96.42,1946165.0
2020-12-16 14:30:00,96.43,97.1,96.41,96.99,2534035.0,96.43,97.1,96.41,96.99,2534035.0
2020-12-16 15:00:00,97.0,97.27,96.85,97.01,1802769.0,97.0,97.27,96.85,97.01,1802769.0
2020-12-16 15:30:00,97.0,97.27,96.75,96.83,2348818.0,97.0,97.27,96.75,96.83,2348818.0
2020-12-17 09:30:00,97.57,97.92,96.6,96.83,5833014.0,97.57,97.92,96.6,96.83,5833014.0
2020-12-17 10:00:00,96.84,96.88,96.31,96.67,2708450.0,96.84,96.88,96.31,96.67,2708450.0
2020-12-17 10:30:00,96.67,97.23,96.59,96.9,2236128.0,96.67,97.23,96.59,96.9,2236128.0
2020-12-17 11:00:00,96.89,97.07,96.71,96.97,1491615.0,96.89,97.07,96.71,96.97,1491615.0
2020-12-17 11:30:00,96.97,97.31,96.4,96.67,2329542.0,96.97,97.31,96.4,96.67,2329542.0
2020-12-17 12:00:00,96.68,96.97,96.52,96.85,1641682.0,96.68,96.97,96.52,96.85,1641682.0
2020-12-17 12:30:00,96.85,97.16,96.6,97.09,1545608.0,96.85,97.16,96.6,97.09,1545608.0
2020-12-17 13:00:00,97.1,97.15,96.76,96.86,1378442.0,97.1,97.15,96.76,96.86,1378442.0
2020-12-17 13:30:00,96.86,97.03,96.72,96.95,1182621.0,96.86,97.03,96.72,96.95,1182621.0
2020-12-17 14:00:00,96.95,97.03,96.79,96.94,1133245.0,96.95,97.03,96.79,96.94,1133245.0
2020-12-17 14:30:00,96.94,96.95,96.61,96.62,1023074.0,96.94,96.95,96.61,96.62,1023074.0
2020-12-17 15:00:00,96.62,96.66,96.44,96.44,1337138.0,96.62,96.66,96.44,96.44,1337138.0
2020-12-17 15:30:00,96.45,96.86,96.25,96.84,3180685.0,96.45,96.86,96.25,96.84,3180685.0
2020-12-18 09:30:00,97.27,97.53,95.94,96.18,5434068.0,97.27,97.53,95.94,96.18,5434068.0
2020-12-18 10:00:00,96.17,96.3,95.76,96.24,2827583.0,96.17,96.3,95.76,96.24,2827583.0
2020-12-18 10:30:00,96.25,96.93,96.23,96.92,1965262.0,96.25,96.93,96.23,96.92,1965262.0
2020-12-18 11:00:00,96.92,97.29,96.66,97.05,2712846.0,96.92,97.29,96.66,97.05,2712846.0
2020-12-18 11:30:00,97.04,97.4,96.94,97.07,2099429.0,97.04,97.4,96.94,97.07,2099429.0
2020-12-18 12:00:00,97.08,97.27,96.84,97.17,1486219.0,97.08,97.27,96.84,97.17,1486219.0
2020-12-18 12:30:00,97.16,97.33,96.97,97.2,1740475.0,97.16,97.33,96.97,97.2,1740475.0
2020-12-18 13:00:00,97.21,97.68,97.07,97.18,1887809.0,97.21,97.68,97.07,97.18,1887809.0
2020-12-18 13:30:00,97.19,97.61,97.11,97.56,1286663.0,97.19,97.61,97.11,97.56,1286663.0
2020-12-18 14:00:00,97.56,97.59,97.33,97.41,1021412.0,97.56,97.59,97.33,97.41,1021412.0
2020-12-18 14:30:00,97.41,97.65,96.85,96.98,1616073.0,97.41,97.65,96.85,96.98,1616073.0
2020-12-18 15:00:00,96.98,97.06,94.75,94.75,4328577.0,96.98,97.06,94.75,94.75,4328577.0
2020-12-18 15:30:00,94.77,96.04,93.63,95.81,9568700.0,94.77,96.04,93.63,95.81,9568700.0
2020-12-21 09:30:00,94.29,95.28,92.32,92.67,7381503.0,94.29,95.28,92.32,92.67,7381503.0
2020-12-21 10:00:00,92.65,92.83,91.56,91.99,5558792.0,92.65,92.83,91.56,91.99,5558792.0
2020-12-21 10:30:00,91.98,92.16,91.08,92.01,3989205.0,91.98,92.16,91.08,92.01,3989205.0
2020-12-21 11:00:00,92.01,92.47,91.7,92.43,2903489.0,92.01,92.47,91.7,92.43,2903489.0
2020-12-21 11:30:00,92.42,93.13,92.38,92.5,3344528.0,92.42,93.13,92.38,92.5,3344528.0
2020-12-21 12:00:00,92.5,92.85,92.36,92.76,2091782.0,92.5,92.85,92.36,92.76,2091782.0
2020-12-21 12:30:00,92.76,93.08,92.72,92.86,2149539.0,92.76,93.08,92.72,92.86,2149539.0
2020-12-21 13:00:00,92.85,93.03,92.7,92.95,1657326.0,92.85,93.03,92.7,92.95,1657326.0
2020-12-21 13:30:00,92.94,93.55,92.91,93.43,2531342.0,92.94,93.55,92.91,93.43,2531342.0
2020-12-21 14:00:00,93.43,93.55,93.19,93.34,1680910.0,93.43,93.55,93.19,93.34,1680910.0
2020-12-21 14:30:00,93.34,93.67,93.24,93.64,1679035.0,93.34,93.67,93.24,93.64,1679035.0
2020-12-21 15:00:00,93.65,93.71,93.36,93.49,1713319.0,93.65,93.71,93.36,93.49,1713319.0
2020-12-21 15:30:00,93.49,93.53,92.76,93.24,3580114.0,93.49,93.53,92.76,93.24,3580114.0
2020-12-22 09:30:00,93.37,93.55,91.95,92.2,4759186.0,93.37,93.55,91.95,92.2,4759186.0
2020-12-22 10:00:00,92.22,92.76,91.8,92.05,3332423.0,92.22,92.76,91.8,92.05,3332423.0
2020-12-22 10:30:00,92.05,92.52,91.78,92.07,2671237.0,92.05,92.52,91.78,92.07,2671237.0
2020-12-22 11:00:00,92.09,92.43,91.62,91.82,2056714.0,92.09,92.43,91.62,91.82,2056714.0
2020-12-22 11:30:00,91.83,91.83,90.53,91.34,3515094.0,91.83,91.83,90.53,91.34,3515094.0
2020-12-22 12:00:00,91.36,91.74,91.23,91.55,1756386.0,91.36,91.74,91.23,91.55,1756386.0
2020-12-22 12:30:00,91.55,91.82,91.5,91.71,1182968.0,91.55,91.82,91.5,91.71,1182968.0
2020-12-22 13:00:00,91.72,92.19,91.54,92.01,1379398.0,91.72,92.19,91.54,92.01,1379398.0
2020-12-22 13:30:00,92.02,92.2,91.97,92.06,1098846.0,92.02,92.2,91.97,92.06,1098846.0
2020-12-22 14:00:00,92.06,92.68,92.0,92.59,1621582.0,92.06,92.68,92.0,92.59,1621582.0
2020-12-22 14:30:00,92.58,92.92,92.55,92.86,1747712.0,92.58,92.92,92.55,92.86,1747712.0
2020-12-22 15:00:00,92.86,93.42,92.82,93.25,2377410.0,92.86,93.42,92.82,93.25,2377410.0
2020-12-22 15:30:00,93.25,93.28,92.88,93.16,2894088.0,93.25,93.28,92.88,93.16,2894088.0
2020-12-23 09:30:00,93.08,93.13,91.46,92.28,4811894.0,93.08,93.13,91.46,92.28,4811894.0
2020-12-23 10:00:00,92.3,92.55,91.87,91.91,2216787.0,92.3,92.55,91.87,91.91,2216787.0
2020-12-23 10:30:00,91.93,92.18,91.64,92.04,1888106.0,91.93,92.18,91.64,92.04,1888106.0
2020-12-23 11:00:00,92.02,92.25,91.62,91.77,1498242.0,92.02,92.25,91.62,91.77,1498242.0
2020-12-23 11:30:00,91.77,92.06,91.68,91.75,1250360.0,91.77,92.06,91.68,91.75,1250360.0
2020-12-23 12:00:00,91.76,91.9,91.5,91.75,1413048.0,91.76,91.9,91.5,91.75,1413048.0
2020-12-23 12:30:00,91.75,91.94,91.69,91.84,935201.0,91.75,91.94,91.69,91.84,935201.0
2020-12-23 13:00:00,91.84,92.3,91.76,92.2,1513628.0,91.84,92.3,91.76,92.2,1513628.0
2020-12-23 13:30:00,92.2,92.6,92.18,92.4,1609564.0,92.2,92.6,92.18,92.4,1609564.0
2020-12-23 14:00:00,92.4,92.5,92.28,92.33,1087573.0,92.4,92.5,92.28,92.33,1087573.0
2020-12-23 14:30:00,92.33,92.42,92.15,92.32,829076.0,92.33,92.42,92.15,92.32,829076.0
2020-12-23 15:00:00,92.32,92.36,92.02,92.04,885764.0,92.32,92.36,92.02,92.04,885764.0
2020-12-23 15:30:00,92.05,92.24,91.49,91.54,2544407.0,92.05,92.24,91.49,91.54,2544407.0
2020-12-24 09:30:00,91.8,92.43,91.31,91.86,3711916.0,91.8,92.43,91.31,91.86,3711916.0
2020-12-24 10:00:00,91.84,92.08,91.33,91.85,2666020.0,91.84,92.08,91.33,91.85,2666020.0
2020-12-24 10:30:00,91.87,92.45,91.83,92.03,2313172.0,91.87,92.45,91.83,92.03,2313172.0
2020-12-24 11:00:00,92.02,92.51,91.78,91.83,1807859.0,92.02,92.51,91.78,91.83,1807859.0
2020-12-24 11:30:00,91.84,92.17,91.79,92.04,1148229.0,91.84,92.17,91.79,92.04,1148229.0
2020-12-24 12:00:00,92.05,92.05,91.45,91.6,1339211.0,92.05,92.05,91.45,91.6,1339211.0
2020-12-24 12:30:00,91.6,91.87,91.44,91.8,1642935.0,91.6,91.87,91.44,91.8,1642935.0
2020-12-28 09:30:00,92.95,93.14,92.1,92.3,4488895.0,92.95,93.14,92.1,92.3,4488895.0
2020-12-28 10:00:00,92.29,92.32,90.82,91.14,3951049.0,92.29,92.32,90.82,91.14,3951049.0
2020-12-28 10:30:00,91.15,92.19,91.14,92.17,2236518.0,91.15,92.19,91.14,92.17,2236518.0
2020-12-28 11:00:00,92.18,92.49,92.03,92.46,1895217.0,92.18,92.49,92.03,92.46,1895217.0
2020-12-28 11:30:00,92.47,92.52,91.98,92.16,1526763.0,92.47,92.52,91.98,92.16,1526763.0
2020-12-28 12:00:00,92.16,92.18,91.83,91.98,1223362.0,92.16,92.18,91.83,91.98,1223362.0
2020-12-28 12:30:00,91.98,92.67,91.89,92.26,2600399.0,91.98,92.67,91.89,92.26,2600399.0
2020-12-28 13:00:00,92.26,92.27,91.97,92.22,1079950.0,92.26,92.27,91.97,92.22,1079950.0
2020-12-28 13:30:00,92.21,92.26,91.72,91.81,934837.0,92.21,92.26,91.72,91.81,934837.0
2020-12-28 14:00:00,91.81,91.91,91.65,91.71,1180017.0,91.81,91.91,91.65,91.71,1180017.0
2020-12-28 14:30:00,91.71,91.86,91.48,91.62,1245959.0,91.71,91.86,91.48,91.62,1245959.0
2020-12-28 15:00:00,91.62,91.79,91.48,91.61,1161601.0,91.62,91.79,91.48,91.61,1161601.0
2020-12-28 15:30:00,91.59,91.72,91.46,91.62,1960281.0,91.59,91.72,91.46,91.62,1960281.0
2020-12-29 09:30:00,91.7,92.46,91.04,91.51,4060270.0,91.7,92.46,91.04,91.51,4060270.0
2020-12-29 10:00:00,91.51,91.68,90.47,90.99,3485959.0,91.51,91.68,90.47,90.99,3485959.0
2020-12-29 10:30:00,91.01,91.46,90.9,91.1,2020728.0,91.01,91.46,90.9,91.1,2020728.0
2020-12-29 11:00:00,91.1,91.36,90.53,90.79,1787525.0,91.1,91.36,90.53,90.79,1787525.0
2020-12-29 11:30:00,90.78,90.9,89.79,89.99,2900922.0,90.78,90.9,89.79,89.99,2900922.0
2020-12-29 12:00:00,89.99,90.11,89.43,89.94,2585600.0,89.99,90.11,89.43,89.94,2585600.0
2020-12-29 12:30:00,89.92,90.08,89.53,90.04,2261330.0,89.92,90.08,89.53,90.04,2261330.0
2020-12-29 13:00:00,90.03,90.4,89.93,90.29,1460586.0,90.03,90.4,89.93,90.29,1460586.0
2020-12-29 13:30:00,90.29,90.44,90.03,90.35,1264167.0,90.29,90.44,90.03,90.35,1264167.0
2020-12-29 14:00:00,90.36,90.42,89.97,90.09,1118191.0,90.36,90.42,89.97,90.09,1118191.0
2020-12-29 14:30:00,90.09,90.3,89.95,90.27,1058176.0,90.09,90.3,89.95,90.27,1058176.0
2020-12-29 15:00:00,90.27,90.58,90.19,90.58,1198341.0,90.27,90.58,90.19,90.58,1198341.0
2020-12-29 15:30:00,90.58,90.81,90.4,90.62,2479403.0,90.58,90.81,90.4,90.62,2479403.0
2020-12-30 09:30:00,90.78,91.36,90.19,91.09,3554938.0,90.78,91.36,90.19,91.09,3554938.0
2020-12-30 10:00:00,91.06,91.78,90.93,91.54,3272344.0,91.06,91.78,90.93,91.54,3272344.0
2020-12-30 10:30:00,91.57,91.63,90.73,91.23,1840561.0,91.57,91.63,90.73,91.23,1840561.0
2020-12-30 11:00:00,91.23,91.9,91.11,91.72,1912253.0,91.23,91.9,91.11,91.72,1912253.0
2020-12-30 11:30:00,91.74,92.02,91.51,91.97,1497359.0,91.74,92.02,91.51,91.97,1497359.0
2020-12-30 12:00:00,91.98,92.14,91.81,91.98,1222374.0,91.98,92.14,91.81,91.98,1222374.0
2020-12-30 12:30:00,91.98,92.27,91.89,92.16,1156540.0,91.98,92.27,91.89,92.16,1156540.0
2020-12-30 13:00:00,92.17,92.23,91.85,91.98,847176.0,92.17,92.23,91.85,91.98,847176.0
2020-12-30 13:30:00,91.97,92.36,91.89,92.3,1039733.0,91.97,92.36,91.89,92.3,1039733.0
2020-12-30 14:00:00,92.29,92.85,92.27,92.84,1929977.0,92.29,92.85,92.27,92.84,1929977.0
2020-12-30 14:30:00,92.84,92.85,92.26,92.42,1214400.0,92.84,92.85,92.26,92.42,1214400.0
2020-12-30 15:00:00,92.41,92.41,92.14,92.36,1188016.0,92.41,92.41,92.14,92.36,1188016.0
2020-12-30 15:30:00,92.36,92.48,92.21,92.27,1914605.0,92.36,92.48,92.21,92.27,1914605.0
2020-12-31 09:30:00,92.08,92.3,90.87,91.26,4197353.0,92.08,92.3,90.87,91.26,4197353.0
2020-12-31 10:00:00,91.26,91.77,91.17,91.73,2583418.0,91.26,91.77,91.17,91.73,2583418.0
2020-12-31 10:30:00,91.72,92.24,91.46,92.02,1868171.0,91.72,92.24,91.46,92.02,1868171.0
2020-12-31 11:00:00,92.02,92.05,91.5,91.87,1624678.0,92.02,92.05,91.5,91.87,1624678.0
2020-12-31 11:30:00,91.88,91.97,90.92,90.98,1615115.0,91.88,91.97,90.92,90.98,1615115.0
2020-12-31 12:00:00,90.99,91.41,90.92,91.36,1208684.0,90.99,91.41,90.92,91.36,1208684.0
2020-12-31 12:30:00,91.38,91.44,91.12,91.41,894522.0,91.38,91.44,91.12,91.41,894522.0
2020-12-31 13:00:00,91.42,91.43,90.94,91.04,857036.0,91.42,91.43,90.94,91.04,857036.0
2020-12-31 13:30:00,91.04,91.22,90.96,91.03,801881.0,91.04,91.22,90.96,91.03,801881.0
2020-12-31 14:00:00,91.02,91.43,90.93,91.38,1131655.0,91.02,91.43,90.93,91.38,1131655.0
2020-12-31 14:30:00,91.39,91.61,91.38,91.43,971974.0,91.39,91.61,91.38,91.43,971974.0
2020-12-31 15:00:00,91.44,91.73,91.35,91.38,1044976.0,91.44,91.73,91.35,91.38,1044976.0
2020-12-31 15:30:00,91.38,91.91,91.21,91.72,2289140.0,91.38,91.91,91.21,91.72,2289140.0
2021-01-04 09:30:00,92.12,95.22,91.39,94.56,9589101.0,92.12,95.22,91.39,94.56,9589101.0
2021-01-04 10:00:00,94.57,96.06,94.55,95.88,5743987.0,94.57,96.06,94.55,95.88,5743987.0
2021-01-04 10:30:00,95.89,95.95,93.98,94.0,4519617.0,95.89,95.95,93.98,94.0,4519617.0
2021-01-04 11:00:00,94.0,94.27,92.93,93.18,4115419.0,94.0,94.27,92.93,93.18,4115419.0
2021-01-04 11:30:00,93.18,93.54,92.21,92.24,2210705.0,93.18,93.54,92.21,92.24,2210705.0
2021-01-04 12:00:00,92.23,92.43,90.91,91.35,4940935.0,92.23,92.43,90.91,91.35,4940935.0
2021-01-04 12:30:00,91.31,91.87,90.93,91.81,2496379.0,91.31,91.87,90.93,91.81,2496379.0
2021-01-04 13:00:00,91.81,91.99,91.55,91.87,1789586.0,91.81,91.99,91.55,91.87,1789586.0
2021-01-04 13:30:00,91.85,92.15,91.62,92.11,1812080.0,91.85,92.15,91.62,92.11,1812080.0
2021-01-04 14:00:00,92.12,92.22,91.65,91.93,1504985.0,92.12,92.22,91.65,91.93,1504985.0
2021-01-04 14:30:00,91.92,92.11,91.4,91.83,1549395.0,91.92,92.11,91.4,91.83,1549395.0
2021-01-04 15:00:00,91.83,92.04,91.59,91.78,1552998.0,91.83,92.04,91.59,91.78,1552998.0
2021-01-04 15:30:00,91.78,92.32,91.58,92.3,3130881.0,91.78,92.32,91.58,92.3,3130881.0
2021-01-05 09:30:00,92.19,93.21,91.41,92.37,5365239.0,92.19,93.21,91.41,92.37,5365239.0
2021-01-05 10:00:00,92.38,92.86,91.63,92.55,3637398.0,92.38,92.86,91.63,92.55,3637398.0
2021-01-05 10:30:00,92.55,92.72,92.04,92.25,2550009.0,92.55,92.72,92.04,92.25,2550009.0
2021-01-05 11:00:00,92.25,92.56,91.62,92.08,2510451.0,92.25,92.56,91.62,92.08,2510451.0
2021-01-05 11:30:00,92.08,92.27,91.81,92.05,1711256.0,92.08,92.27,91.81,92.05,1711256.0
2021-01-05 12:00:00,92.04,92.19,91.63,91.72,1570430.0,92.04,92.19,91.63,91.72,1570430.0
2021-01-05 12:30:00,91.71,91.97,91.55,91.94,1579122.0,91.71,91.97,91.55,91.94,1579122.0
2021-01-05 13:00:00,91.95,92.43,91.94,92.28,1847351.0,91.95,92.43,91.94,92.28,1847351.0
2021-01-05 13:30:00,92.28,92.48,92.14,92.26,1243502.0,92.28,92.48,92.14,92.26,1243502.0
2021-01-05 14:00:00,92.26,92.38,92.01,92.09,1089315.0,92.26,92.38,92.01,92.09,1089315.0
2021-01-05 14:30:00,92.1,92.31,91.94,92.02,1293041.0,92.1,92.31,91.94,92.02,1293041.0
2021-01-05 15:00:00,92.03,92.23,91.9,92.16,1426140.0,92.03,92.23,91.9,92.16,1426140.0
2021-01-05 15:30:00,92.15,92.99,92.14,92.77,3314001.0,92.15,92.99,92.14,92.77,3314001.0
2021-01-06 09:30:00,91.65,91.78,89.66,89.9,7729889.0,91.65,91.78,89.66,89.9,7729889.0
2021-01-06 10:00:00,89.91,91.31,89.46,91.21,5860280.0,89.91,91.31,89.46,91.21,5860280.0
2021-01-06 10:30:00,91.2,91.49,90.84,90.85,3403025.0,91.2,91.49,90.84,90.85,3403025.0
2021-01-06 11:00:00,90.86,91.45,90.57,91.3,2849307.0,90.86,91.45,90.57,91.3,2849307.0
2021-01-06 11:30:00,91.31,91.93,90.99,91.79,2627524.0,91.31,91.93,90.99,91.79,2627524.0
2021-01-06 12:00:00,91.79,92.28,91.68,92.02,2129599.0,91.79,92.28,91.68,92.02,2129599.0
2021-01-06 12:30:00,92.02,92.16,91.52,91.6,1674833.0,92.02,92.16,91.52,91.6,1674833.0
2021-01-06 13:00:00,91.62,91.95,91.28,91.32,1582006.0,91.62,91.95,91.28,91.32,1582006.0
2021-01-06 13:30:00,91.32,92.23,91.27,92.03,2299659.0,91.32,92.23,91.27,92.03,2299659.0
2021-01-06 14:00:00,92.03,92.18,90.95,90.99,2064863.0,92.03,92.18,90.95,90.99,2064863.0
2021-01-06 14:30:00,90.96,91.49,90.53,90.97,3230426.0,90.96,91.49,90.53,90.97,3230426.0
2021-01-06 15:00:00,90.96,91.01,90.25,90.63,2691110.0,90.96,91.01,90.25,90.63,2691110.0
2021-01-06 15:30:00,90.63,90.77,90.08,90.32,3580131.0,90.63,90.77,90.08,90.32,3580131.0
2021-01-07 09:30:00,91.34,93.39,91.2,93.18,6537297.0,91.34,93.39,91.2,93.18,6537297.0
2021-01-07 10:00:00,93.2,94.33,93.08,93.78,4867571.0,93.2,94.33,93.08,93.78,4867571.0
2021-01-07 10:30:00,93.79,94.22,93.42,94.08,3046312.0,93.79,94.22,93.42,94.08,3046312.0
2021-01-07 11:00:00,94.08,95.27,94.08,95.24,3933617.0,94.08,95.27,94.08,95.24,3933617.0
2021-01-07 11:30:00,95.23,95.51,94.34,94.41,3234859.0,95.23,95.51,94.34,94.41,3234859.0
2021-01-07 12:00:00,94.4,94.53,94.13,94.33,2090830.0,94.4,94.53,94.13,94.33,2090830.0
2021-01-07 12:30:00,94.33,95.06,94.33,94.56,1592929.0,94.33,95.06,94.33,94.56,1592929.0
2021-01-07 13:00:00,94.57,94.85,94.32,94.75,1472215.0,94.57,94.85,94.32,94.75,1472215.0
2021-01-07 13:30:00,94.75,95.08,94.73,94.86,1730242.0,94.75,95.08,94.73,94.86,1730242.0
2021-01-07 14:00:00,94.86,95.02,94.6,94.74,1194426.0,94.86,95.02,94.6,94.74,1194426.0
2021-01-07 14:30:00,94.75,95.0,94.64,94.81,976739.0,94.75,95.0,94.64,94.81,976739.0
2021-01-07 15:00:00,94.82,95.39,94.81,95.33,1754706.0,94.82,95.39,94.81,95.33,1754706.0
2021-01-07 15:30:00,95.34,95.43,94.78,95.1,3559710.0,95.34,95.43,94.78,95.1,3559710.0
2021-01-08 09:30:00,95.96,96.4,94.45,94.59,5984552.0,95.96,96.4,94.45,94.59,5984552.0
2021-01-08 10:00:00,94.59,95.24,93.57,93.77,4070241.0,94.59,95.24,93.57,93.77,4070241.0
2021-01-08 10:30:00,93.8,94.64,93.7,94.59,3318505.0,93.8,94.64,93.7,94.59,3318505.0
2021-01-08 11:00:00,94.59,94.66,93.91,94.27,2447411.0,94.59,94.66,93.91,94.27,2447411.0
2021-01-08 11:30:00,94.27,94.35,93.76,94.09,1889970.0,94.27,94.35,93.76,94.09,1889970.0
2021-01-08 12:00:00,94.09,94.66,94.04,94.42,1437003.0,94.09,94.66,94.04,94.42,1437003.0
2021-01-08 12:30:00,94.43,94.99,94.39,94.67,1618363.0,94.43,94.99,94.39,94.67,1618363.0
2021-01-08 13:00:00,94.67,94.69,93.44,93.97,1879234.0,94.67,94.69,93.44,93.97,1879234.0
2021-01-08 13:30:00,93.96,94.09,93.27,93.95,2434690.0,93.96,94.09,93.27,93.95,2434690.0
2021-01-08 14:00:00,93.94,94.13,93.62,93.83,1812797.0,93.94,94.13,93.62,93.83,1812797.0
2021-01-08 14:30:00,93.83,94.21,93.67,94.12,1540466.0,93.83,94.21,93.67,94.12,1540466.0
2021-01-08 15:00:00,94.13,94.62,93.9,94.52,3162555.0,94.13,94.62,93.9,94.52,3162555.0
2021-01-08 15:30:00,94.51,94.72,94.37,94.58,2951130.0,94.51,94.72,94.37,94.58,2951130.0
2021-01-11 09:30:00,94.1,96.66,93.76,96.19,6395008.0,94.1,96.66,93.76,96.19,6395008.0
2021-01-11 10:00:00,96.18,97.95,96.14,97.33,5239454.0,96.18,97.95,96.14,97.33,5239454.0
2021-01-11 10:30:00,97.37,98.9,97.3,98.36,4990402.0,97.37,98.9,97.3,98.36,4990402.0
2021-01-11 11:00:00,98.38,98.52,97.61,98.39,2717601.0,98.38,98.52,97.61,98.39,2717601.0
2021-01-11 11:30:00,98.37,98.87,98.31,98.77,2610005.0,98.37,98.87,98.31,98.77,2610005.0
2021-01-11 12:00:00,98.79,98.96,98.31,98.92,2419027.0,98.79,98.96,98.31,98.92,2419027.0
2021-01-11 12:30:00,98.94,99.23,98.5,98.97,3021597.0,98.94,99.23,98.5,98.97,3021597.0
2021-01-11 13:00:00,98.96,99.15,98.41,98.47,2182736.0,98.96,99.15,98.41,98.47,2182736.0
2021-01-11 13:30:00,98.48,98.58,98.25,98.48,1798689.0,98.48,98.58,98.25,98.48,1798689.0
2021-01-11 14:00:00,98.49,98.5,97.74,97.91,2178926.0,98.49,98.5,97.74,97.91,2178926.0
2021-01-11 14:30:00,97.9,98.29,97.66,98.17,2407126.0,97.9,98.29,97.66,98.17,2407126.0
2021-01-11 15:00:00,98.17,98.19,97.2,97.27,2344248.0,98.17,98.19,97.2,97.27,2344248.0
2021-01-11 15:30:00,97.27,97.56,97.03,97.25,3078043.0,97.27,97.56,97.03,97.25,3078043.0
2021-01-12 09:30:00,97.88,97.9,95.95,96.59,6058652.0,97.88,97.9,95.95,96.59,6058652.0
2021-01-12 10:00:00,96.58,96.92,96.03,96.73,3434726.0,96.58,96.92,96.03,96.73,3434726.0
2021-01-12 10:30:00,96.74,97.58,96.56,97.29,3071920.0,96.74,97.58,96.56,97.29,3071920.0
2021-01-12 11:00:00,97.27,98.97,97.11,98.6,6065860.0,97.27,98.97,97.11,98.6,6065860.0
2021-01-12 11:30:00,98.58,98.74,95.78,96.39,7609818.0,98.58,98.74,95.78,96.39,7609818.0
2021-01-12 12:00:00,96.4,96.46,94.92,95.57,6135524.0,96.4,96.46,94.92,95.57,6135524.0
2021-01-12 12:30:00,95.57,96.11,95.34,96.05,3699967.0,95.57,96.11,95.34,96.05,3699967.0
2021-01-12 13:00:00,96.05,96.09,95.31,95.52,2514973.0,96.05,96.09,95.31,95.52,2514973.0
2021-01-12 13:30:00,95.53,95.81,94.64,94.72,3991405.0,95.53,95.81,94.64,94.72,3991405.0
2021-01-12 14:00:00,94.73,94.97,94.22,94.42,3682204.0,94.73,94.97,94.22,94.42,3682204.0
2021-01-12 14:30:00,94.43,94.9,94.07,94.37,3757533.0,94.43,94.9,94.07,94.37,3757533.0
2021-01-12 15:00:00,94.36,94.69,94.2,94.43,3087588.0,94.36,94.69,94.2,94.43,3087588.0
2021-01-12 15:30:00,94.43,95.45,94.42,95.35,5514384.0,94.43,95.45,94.42,95.35,5514384.0
2021-01-13 09:30:00,93.01,93.89,91.46,91.5,11945149.0,93.01,93.89,91.46,91.5,11945149.0
2021-01-13 10:00:00,91.5,92.05,90.84,92.05,8120231.0,91.5,92.05,90.84,92.05,8120231.0
2021-01-13 10:30:00,92.05,92.59,91.76,91.81,4847343.0,92.05,92.59,91.76,91.81,4847343.0
2021-01-13 11:00:00,91.81,92.39,91.37,91.51,3877620.0,91.81,92.39,91.37,91.51,3877620.0
2021-01-13 11:30:00,91.5,92.06,91.46,91.6,2397350.0,91.5,92.06,91.46,91.6,2397350.0
2021-01-13 12:00:00,91.61,91.63,91.26,91.5,2765505.0,91.61,91.63,91.26,91.5,2765505.0
2021-01-13 12:30:00,91.5,91.91,91.36,91.89,2093379.0,91.5,91.91,91.36,91.89,2093379.0
2021-01-13 13:00:00,91.89,92.44,91.87,92.41,2857539.0,91.89,92.44,91.87,92.41,2857539.0
2021-01-13 13:30:00,92.41,92.6,92.02,92.09,2095371.0,92.41,92.6,92.02,92.09,2095371.0
2021-01-13 14:00:00,92.1,92.57,92.09,92.5,2106951.0,92.1,92.57,92.09,92.5,2106951.0
2021-01-13 14:30:00,92.49,92.57,92.08,92.25,1811061.0,92.49,92.57,92.08,92.25,1811061.0
2021-01-13 15:00:00,92.25,92.27,91.8,91.84,2074879.0,92.25,92.27,91.8,91.84,2074879.0
2021-01-13 15:30:00,91.83,92.07,91.72,91.76,3908004.0,91.83,92.07,91.72,91.76,3908004.0
2021-01-14 09:30:00,91.77,92.36,90.66,91.43,9479258.0,91.77,92.36,90.66,91.43,9479258.0
2021-01-14 10:00:00,91.41,91.61,90.65,90.99,5465280.0,91.41,91.61,90.65,90.99,5465280.0
2021-01-14 10:30:00,90.99,91.38,90.82,90.96,3432175.0,90.99,91.38,90.82,90.96,3432175.0
2021-01-14 11:00:00,90.96,91.33,90.88,91.2,2910976.0,90.96,91.33,90.88,91.2,2910976.0
2021-01-14 11:30:00,91.2,91.27,90.54,91.08,3281014.0,91.2,91.27,90.54,91.08,3281014.0
2021-01-14 12:00:00,91.05,91.22,90.45,90.75,3509646.0,91.05,91.22,90.45,90.75,3509646.0
2021-01-14 12:30:00,90.75,91.06,90.54,91.01,2380708.0,90.75,91.06,90.54,91.01,2380708.0
2021-01-14 13:00:00,91.01,91.08,90.65,90.8,1551674.0,91.01,91.08,90.65,90.8,1551674.0
2021-01-14 13:30:00,90.79,91.1,90.73,90.89,1733504.0,90.79,91.1,90.73,90.89,1733504.0
2021-01-14 14:00:00,90.89,91.38,90.83,91.31,2042836.0,90.89,91.38,90.83,91.31,2042836.0
2021-01-14 14:30:00,91.31,91.59,91.18,91.48,1816669.0,91.31,91.59,91.18,91.48,1816669.0
2021-01-14 15:00:00,91.48,91.56,90.8,90.89,2581246.0,91.48,91.56,90.8,90.89,2581246.0
2021-01-14 15:30:00,90.88,91.18,90.52,90.79,4789702.0,90.88,91.18,90.52,90.79,4789702.0
2021-01-15 09:30:00,90.74,91.59,90.27,90.55,5423699.0,90.74,91.59,90.27,90.55,5423699.0
2021-01-15 10:00:00,90.55,90.6,88.43,89.18,6962843.0,90.55,90.6,88.43,89.18,6962843.0
2021-01-15 10:30:00,89.19,89.47,88.77,88.84,3786807.0,89.19,89.47,88.77,88.84,3786807.0
2021-01-15 11:00:00,88.87,89.49,88.53,89.32,2835276.0,88.87,89.49,88.53,89.32,2835276.0
2021-01-15 11:30:00,89.32,89.58,89.15,89.16,2211106.0,89.32,89.58,89.15,89.16,2211106.0
2021-01-15 12:00:00,89.16,89.57,89.05,89.29,1553394.0,89.16,89.57,89.05,89.29,1553394.0
2021-01-15 12:30:00,89.29,89.83,89.18,89.59,1778817.0,89.29,89.83,89.18,89.59,1778817.0
2021-01-15 13:00:00,89.59,89.8,89.36,89.55,1743787.0,89.59,89.8,89.36,89.55,1743787.0
2021-01-15 13:30:00,89.54,89.58,89.02,89.17,1750864.0,89.54,89.58,89.02,89.17,1750864.0
2021-01-15 14:00:00,89.17,89.29,88.76,88.92,1875338.0,89.17,89.29,88.76,88.92,1875338.0
2021-01-15 14:30:00,88.93,89.19,88.86,88.98,1668066.0,88.93,89.19,88.86,88.98,1668066.0
2021-01-15 15:00:00,88.99,89.22,88.83,88.89,1844310.0,88.99,89.22,88.83,88.89,1844310.0
2021-01-15 15:30:00,88.88,88.91,87.86,88.15,5170305.0,88.88,88.91,87.86,88.15,5170305.0
2021-01-19 09:30:00,89.5,89.58,87.82,88.49,7109756.0,89.5,89.58,87.82,88.49,7109756.0
2021-01-19 10:00:00,88.49,88.84,87.66,88.12,3913281.0,88.49,88.84,87.66,88.12,3913281.0
2021-01-19 10:30:00,88.11,88.17,87.24,87.92,2951179.0,88.11,88.17,87.24,87.92,2951179.0
2021-01-19 11:00:00,87.92,88.33,87.82,88.09,2284208.0,87.92,88.33,87.82,88.09,2284208.0
2021-01-19 11:30:00,88.08,88.19,87.65,87.65,1616012.0,88.08,88.19,87.65,87.65,1616012.0
2021-01-19 12:00:00,87.66,88.03,87.44,88.0,1874094.0,87.66,88.03,87.44,88.0,1874094.0
2021-01-19 12:30:00,87.99,88.48,87.92,88.46,2125178.0,87.99,88.48,87.92,88.46,2125178.0
2021-01-19 13:00:00,88.45,88.8,88.37,88.76,1702011.0,88.45,88.8,88.37,88.76,1702011.0
2021-01-19 13:30:00,88.77,88.92,88.49,88.85,1466318.0,88.77,88.92,88.49,88.85,1466318.0
2021-01-19 14:00:00,88.86,89.39,88.77,89.17,2844390.0,88.86,89.39,88.77,89.17,2844390.0
2021-01-19 14:30:00,89.17,89.58,88.94,89.32,2087091.0,89.17,89.58,88.94,89.32,2087091.0
2021-01-19 15:00:00,89.31,89.44,88.78,89.02,2261149.0,89.31,89.44,88.78,89.02,2261149.0
2021-01-19 15:30:00,89.03,89.48,89.03,89.45,3081295.0,89.03,89.48,89.03,89.45,3081295.0
2021-01-20 09:30:00,90.55,90.78,89.29,89.65,5931312.0,90.55,90.78,89.29,89.65,5931312.0
2021-01-20 10:00:00,89.66,90.36,89.38,90.06,3871140.0,89.66,90.36,89.38,90.06,3871140.0
2021-01-20 10:30:00,90.07,90.26,89.28,89.58,2590616.0,90.07,90.26,89.28,89.58,2590616.0
2021-01-20 11:00:00,89.57,89.59,88.91,89.02,2583344.0,89.57,89.59,88.91,89.02,2583344.0
2021-01-20 11:30:00,89.03,89.25,88.86,89.14,1555971.0,89.03,89.25,88.86,89.14,1555971.0
2021-01-20 12:00:00,89.15,89.25,88.69,89.0,1624207.0,89.15,89.25,88.69,89.0,1624207.0
2021-01-20 12:30:00,88.99,89.26,88.97,89.13,1234266.0,88.99,89.26,88.97,89.13,1234266.0
2021-01-20 13:00:00,89.14,89.19,88.88,88.91,1174841.0,89.14,89.19,88.88,88.91,1174841.0
2021-01-20 13:30:00,88.91,89.18,88.91,89.06,1032085.0,88.91,89.18,88.91,89.06,1032085.0
2021-01-20 14:00:00,89.05,89.11,88.89,89.05,1280274.0,89.05,89.11,88.89,89.05,1280274.0
2021-01-20 14:30:00,89.04,89.08,88.93,89.0,1205619.0,89.04,89.08,88.93,89.0,1205619.0
2021-01-20 15:00:00,89.0,89.04,88.83,88.88,1418574.0,89.0,89.04,88.83,88.88,1418574.0
2021-01-20 15:30:00,88.88,88.97,88.6,88.75,3026301.0,88.88,88.97,88.6,88.75,3026301.0
2021-01-21 09:30:00,89.35,90.3,88.43,89.73,7091688.0,89.35,90.3,88.43,89.73,7091688.0
2021-01-21 10:00:00,89.73,90.48,89.66,90.07,3878651.0,89.73,90.48,89.66,90.07,3878651.0
2021-01-21 10:30:00,90.08,90.37,89.8,90.07,2264254.0,90.08,90.37,89.8,90.07,2264254.0
2021-01-21 11:00:00,90.07,90.23,89.71,90.12,2153869.0,90.07,90.23,89.71,90.12,2153869.0
2021-01-21 11:30:00,90.1,90.24,89.47,89.79,2137770.0,90.1,90.24,89.47,89.79,2137770.0
2021-01-21 12:00:00,89.8,89.98,89.28,89.79,1935681.0,89.8,89.98,89.28,89.79,1935681.0
2021-01-21 12:30:00,89.78,90.28,89.7,89.98,2418331.0,89.78,90.28,89.7,89.98,2418331.0
2021-01-21 13:00:00,89.99,90.8,89.91,90.78,2419122.0,89.99,90.8,89.91,90.78,2419122.0
2021-01-21 13:30:00,90.78,91.27,90.7,91.12,3015143.0,90.78,91.27,90.7,91.12,3015143.0
2021-01-21 14:00:00,91.12,92.07,91.1,91.87,4189371.0,91.12,92.07,91.1,91.87,4189371.0
2021-01-21 14:30:00,91.87,91.98,91.62,91.93,2491449.0,91.87,91.98,91.62,91.93,2491449.0
2021-01-21 15:00:00,91.93,91.95,91.62,91.62,2198600.0,91.93,91.95,91.62,91.62,2198600.0
2021-01-21 15:30:00,91.63,91.94,91.1,91.54,6875805.0,91.63,91.94,91.1,91.54,6875805.0
2021-01-22 09:30:00,94.42,95.95,93.96,94.77,14273912.0,94.42,95.95,93.96,94.77,14273912.0
2021-01-22 10:00:00,94.76,94.88,92.87,93.01,7502199.0,94.76,94.88,92.87,93.01,7502199.0
2021-01-22 10:30:00,93.0,93.52,92.7,93.35,5932174.0,93.0,93.52,92.7,93.35,5932174.0
2021-01-22 11:00:00,93.33,93.78,93.27,93.51,3996271.0,93.33,93.78,93.27,93.51,3996271.0
2021-01-22 11:30:00,93.51,93.53,92.97,93.2,2193676.0,93.51,93.53,92.97,93.2,2193676.0
2021-01-22 12:00:00,93.22,93.27,92.86,92.88,1849819.0,93.22,93.27,92.86,92.88,1849819.0
2021-01-22 12:30:00,92.88,93.15,92.73,92.75,1902131.0,92.88,93.15,92.73,92.75,1902131.0
2021-01-22 13:00:00,92.75,93.48,92.64,93.12,2306250.0,92.75,93.48,92.64,93.12,2306250.0
2021-01-22 13:30:00,93.12,93.12,92.4,92.48,3312706.0,93.12,93.12,92.4,92.48,3312706.0
2021-01-22 14:00:00,92.48,92.65,92.07,92.11,3614283.0,92.48,92.65,92.07,92.11,3614283.0
2021-01-22 14:30:00,92.1,92.4,91.88,92.29,3727729.0,92.1,92.4,91.88,92.29,3727729.0
2021-01-22 15:00:00,92.29,93.02,92.06,92.95,4907384.0,92.29,93.02,92.06,92.95,4907384.0
2021-01-22 15:30:00,92.96,93.14,92.76,92.76,5031049.0,92.96,93.14,92.76,92.76,5031049.0
2021-01-25 09:30:00,94.14,95.34,94.06,95.11,6416228.0,94.14,95.34,94.06,95.11,6416228.0
2021-01-25 10:00:00,95.13,95.74,94.54,94.98,5912283.0,95.13,95.74,94.54,94.98,5912283.0
2021-01-25 10:30:00,94.98,95.01,92.63,92.65,4881460.0,94.98,95.01,92.63,92.65,4881460.0
2021-01-25 11:00:00,92.64,93.31,91.4,92.89,5611184.0,92.64,93.31,91.4,92.89,5611184.0
2021-01-25 11:30:00,92.91,93.42,92.76,93.29,2551734.0,92.91,93.42,92.76,93.29,2551734.0
2021-01-25 12:00:00,93.3,93.6,92.48,92.87,2687352.0,93.3,93.6,92.48,92.87,2687352.0
2021-01-25 12:30:00,92.87,93.64,92.76,93.57,2129536.0,92.87,93.64,92.76,93.57,2129536.0
2021-01-25 13:00:00,93.56,94.28,93.41,94.17,2473833.0,93.56,94.28,93.41,94.17,2473833.0
2021-01-25 13:30:00,94.16,94.43,94.01,94.31,1637970.0,94.16,94.43,94.01,94.31,1637970.0
2021-01-25 14:00:00,94.32,94.33,93.57,93.69,1755100.0,94.32,94.33,93.57,93.69,1755100.0
2021-01-25 14:30:00,93.69,94.35,93.61,94.19,2228901.0,93.69,94.35,93.61,94.19,2228901.0
2021-01-25 15:00:00,94.18,94.21,93.66,93.69,2220979.0,94.18,94.21,93.66,93.69,2220979.0
2021-01-25 15:30:00,93.67,94.21,93.61,94.15,4260113.0,93.67,94.21,93.61,94.15,4260113.0
2021-01-26 09:30:00,94.86,95.25,93.63,94.5,5826920.0,94.86,95.25,93.63,94.5,5826920.0
2021-01-26 10:00:00,94.51,95.72,94.39,94.61,6747774.0,94.51,95.72,94.39,94.61,6747774.0
2021-01-26 10:30:00,94.62,95.4,94.58,95.06,2822337.0,94.62,95.4,94.58,95.06,2822337.0
2021-01-26 11:00:00,95.06,95.58,94.75,94.76,2908159.0,95.06,95.58,94.75,94.76,2908159.0
2021-01-26 11:30:00,94.75,94.96,94.35,94.44,1826259.0,94.75,94.96,94.35,94.44,1826259.0
2021-01-26 12:00:00,94.43,95.25,94.38,95.1,1685218.0,94.43,95.25,94.38,95.1,1685218.0
2021-01-26 12:30:00,95.09,95.24,94.72,94.87,1356805.0,95.09,95.24,94.72,94.87,1356805.0
2021-01-26 13:00:00,94.85,95.34,94.76,95.24,1554020.0,94.85,95.34,94.76,95.24,1554020.0
2021-01-26 13:30:00,95.23,95.27,94.89,94.93,1719665.0,95.23,95.27,94.89,94.93,1719665.0
2021-01-26 14:00:00,94.93,94.98,94.57,94.62,2023546.0,94.93,94.98,94.57,94.62,2023546.0
2021-01-26 14:30:00,94.6,94.9,94.48,94.81,1992332.0,94.6,94.9,94.48,94.81,1992332.0
2021-01-26 15:00:00,94.81,95.52,94.74,94.96,3347989.0,94.81,95.52,94.74,94.96,3347989.0
2021-01-26 15:30:00,94.95,95.3,94.61,94.71,4867345.0,94.95,95.3,94.61,94.71,4867345.0
2021-01-27 09:30:00,91.1,91.11,86.22,89.29,13803225.0,91.1,91.11,86.22,89.29,13803225.0
2021-01-27 10:00:00,89.27,90.42,88.92,90.06,6817196.0,89.27,90.42,88.92,90.06,6817196.0
2021-01-27 10:30:00,90.04,90.29,88.72,90.1,4938132.0,90.04,90.29,88.72,90.1,4938132.0
2021-01-27 11:00:00,90.07,90.34,89.31,89.58,3060913.0,90.07,90.34,89.31,89.58,3060913.0
2021-01-27 11:30:00,89.56,90.68,89.23,89.91,3106891.0,89.56,90.68,89.23,89.91,3106891.0
2021-01-27 12:00:00,89.91,91.05,89.55,90.6,3087284.0,89.91,91.05,89.55,90.6,3087284.0
2021-01-27 12:30:00,90.59,91.88,90.34,91.82,2910480.0,90.59,91.88,90.34,91.82,2910480.0
2021-01-27 13:00:00,91.8,91.86,91.08,91.77,2225608.0,91.8,91.86,91.08,91.77,2225608.0
2021-01-27 13:30:00,91.77,91.86,90.53,90.69,1758721.0,91.77,91.86,90.53,90.69,1758721.0
2021-01-27 14:00:00,90.7,91.19,89.85,89.86,2185472.0,90.7,91.19,89.85,89.86,2185472.0
2021-01-27 14:30:00,89.87,89.97,88.55,88.94,3971598.0,89.87,89.97,88.55,88.94,3971598.0
2021-01-27 15:00:00,88.97,89.29,88.43,88.59,3106576.0,88.97,89.29,88.43,88.59,3106576.0
2021-01-27 15:30:00,88.59,89.01,87.9,88.9,4927100.0,88.59,89.01,87.9,88.9,4927100.0
2021-01-28 09:30:00,89.83,89.88,87.82,88.03,5058609.0,89.83,89.88,87.82,88.03,5058609.0
2021-01-28 10:00:00,88.04,89.12,87.71,88.81,3687859.0,88.04,89.12,87.71,88.81,3687859.0
2021-01-28 10:30:00,88.86,88.91,87.85,88.11,2838276.0,88.86,88.91,87.85,88.11,2838276.0
2021-01-28 11:00:00,88.11,88.55,87.55,87.67,2833817.0,88.11,88.55,87.55,87.67,2833817.0
2021-01-28 11:30:00,87.67,88.27,87.5,87.97,2385165.0,87.67,88.27,87.5,87.97,2385165.0
2021-01-28 12:00:00,87.97,88.07,87.3,88.06,2522526.0,87.97,88.07,87.3,88.06,2522526.0
2021-01-28 12:30:00,88.06,88.68,87.8,88.44,2734260.0,88.06,88.68,87.8,88.44,2734260.0
2021-01-28 13:00:00,88.45,88.69,87.95,88.65,1969036.0,88.45,88.69,87.95,88.65,1969036.0
2021-01-28 13:30:00,88.65,88.85,88.39,88.41,1839774.0,88.65,88.85,88.39,88.41,1839774.0
2021-01-28 14:00:00,88.41,88.48,87.83,88.37,2044450.0,88.41,88.48,87.83,88.37,2044450.0
2021-01-28 14:30:00,88.38,88.69,88.13,88.43,2079087.0,88.38,88.69,88.13,88.43,2079087.0
2021-01-28 15:00:00,88.43,88.43,87.71,87.77,2105236.0,88.43,88.43,87.71,87.77,2105236.0
2021-01-28 15:30:00,87.76,87.96,87.38,87.52,3826920.0,87.76,87.96,87.38,87.52,3826920.0
2021-01-29 09:30:00,87.56,87.98,86.13,87.19,5252726.0,87.56,87.98,86.13,87.19,5252726.0
2021-01-29 10:00:00,87.19,88.33,86.66,88.13,4541432.0,87.19,88.33,86.66,88.13,4541432.0
2021-01-29 10:30:00,88.15,88.23,86.84,87.84,3889569.0,88.15,88.23,86.84,87.84,3889569.0
2021-01-29 11:00:00,87.84,88.03,86.88,86.91,2092774.0,87.84,88.03,86.88,86.91,2092774.0
2021-01-29 11:30:00,86.92,87.39,86.42,87.34,2979938.0,86.92,87.39,86.42,87.34,2979938.0
2021-01-29 12:00:00,87.33,87.39,86.27,86.31,2616985.0,87.33,87.39,86.27,86.31,2616985.0
2021-01-29 12:30:00,86.3,86.4,85.08,85.5,4387804.0,86.3,86.4,85.08,85.5,4387804.0
2021-01-29 13:00:00,85.5,86.32,85.33,86.23,2459359.0,85.5,86.32,85.33,86.23,2459359.0
2021-01-29 13:30:00,86.22,86.25,85.25,85.39,2219005.0,86.22,86.25,85.25,85.39,2219005.0
2021-01-29 14:00:00,85.39,85.95,85.34,85.36,1892906.0,85.39,85.95,85.34,85.36,1892906.0
2021-01-29 14:30:00,85.37,85.52,85.02,85.43,2426686.0,85.37,85.52,85.02,85.43,2426686.0
2021-01-29 15:00:00,85.42,86.31,85.42,86.1,2598872.0,85.42,86.31,85.42,86.1,2598872.0
2021-01-29 15:30:00,86.09,86.47,85.56,85.61,4558506.0,86.09,86.47,85.56,85.61,4558506.0
2021-02-01 09:30:00,86.82,87.0,84.72,85.2,5668624.0,86.82,87.0,84.72,85.2,5668624.0
2021-02-01 10:00:00,85.16,85.72,84.66,85.67,3548881.0,85.16,85.72,84.66,85.67,3548881.0
2021-02-01 10:30:00,85.68,85.78,84.76,85.06,3015538.0,85.68,85.78,84.76,85.06,3015538.0
2021-02-01 11:00:00,85.05,86.27,84.85,86.01,3453635.0,85.05,86.27,84.85,86.01,3453635.0
2021-02-01 11:30:00,86.01,86.37,85.74,86.06,2242273.0,86.01,86.37,85.74,86.06,2242273.0
2021-02-01 12:00:00,86.06,86.92,86.05,86.87,2058170.0,86.06,86.92,86.05,86.87,2058170.0
2021-02-01 12:30:00,86.89,87.48,86.64,87.45,2242485.0,86.89,87.48,86.64,87.45,2242485.0
2021-02-01 13:00:00,87.43,87.6,87.14,87.18,2285198.0,87.43,87.6,87.14,87.18,2285198.0
2021-02-01 13:30:00,87.18,87.32,86.82,87.2,1818351.0,87.18,87.32,86.82,87.2,1818351.0
2021-02-01 14:00:00,87.2,87.32,87.0,87.1,1239323.0,87.2,87.32,87.0,87.1,1239323.0
2021-02-01 14:30:00,87.11,87.13,86.92,86.98,1198340.0,87.11,87.13,86.92,86.98,1198340.0
2021-02-01 15:00:00,86.99,87.38,86.9,87.31,1500079.0,86.99,87.38,86.9,87.31,1500079.0
2021-02-01 15:30:00,87.32,87.95,87.23,87.67,3423927.0,87.32,87.95,87.23,87.67,3423927.0
2021-02-02 09:30:00,88.45,88.63,87.35,87.86,5033612.0,88.45,88.63,87.35,87.86,5033612.0
2021-02-02 10:00:00,87.85,88.06,87.1,87.27,3402508.0,87.85,88.06,87.1,87.27,3402508.0
2021-02-02 10:30:00,87.26,87.74,86.95,87.44,2741449.0,87.26,87.74,86.95,87.44,2741449.0
2021-02-02 11:00:00,87.44,87.95,87.3,87.88,1948981.0,87.44,87.95,87.3,87.88,1948981.0
2021-02-02 11:30:00,87.89,87.89,87.45,87.76,1403594.0,87.89,87.89,87.45,87.76,1403594.0
2021-02-02 12:00:00,87.77,88.39,87.72,88.27,2003634.0,87.77,88.39,87.72,88.27,2003634.0
2021-02-02 12:30:00,88.28,88.41,88.04,88.15,1290856.0,88.28,88.41,88.04,88.15,1290856.0
2021-02-02 13:00:00,88.16,88.3,88.01,88.19,975148.0,88.16,88.3,88.01,88.19,975148.0
2021-02-02 13:30:00,88.19,88.49,88.18,88.25,1299872.0,88.19,88.49,88.18,88.25,1299872.0
2021-02-02 14:00:00,88.25,88.67,88.22,88.67,1258644.0,88.25,88.67,88.22,88.67,1258644.0
2021-02-02 14:30:00,88.66,88.85,88.55,88.83,1198057.0,88.66,88.85,88.55,88.83,1198057.0
2021-02-02 15:00:00,88.84,89.24,88.76,89.23,2005616.0,88.84,89.24,88.76,89.23,2005616.0
2021-02-02 15:30:00,89.22,89.28,88.68,88.86,3359650.0,89.22,89.28,88.68,88.86,3359650.0
2021-02-03 09:30:00,88.62,89.48,87.88,88.65,4927795.0,88.62,89.48,87.88,88.65,4927795.0
2021-02-03 10:00:00,88.67,88.86,87.49,87.66,3996535.0,88.67,88.86,87.49,87.66,3996535.0
2021-02-03 10:30:00,87.66,88.05,87.34,87.79,2782535.0,87.66,88.05,87.34,87.79,2782535.0
2021-02-03 11:00:00,87.8,88.1,87.47,87.51,2171623.0,87.8,88.1,87.47,87.51,2171623.0
2021-02-03 11:30:00,87.52,88.22,87.48,88.09,1603021.0,87.52,88.22,87.48,88.09,1603021.0
2021-02-03 12:00:00,88.1,88.29,87.97,88.07,1298262.0,88.1,88.29,87.97,88.07,1298262.0
2021-02-03 12:30:00,88.06,88.34,87.97,88.18,1033775.0,88.06,88.34,87.97,88.18,1033775.0
2021-02-03 13:00:00,88.18,88.3,87.95,88.07,1007491.0,88.18,88.3,87.95,88.07,1007491.0
2021-02-03 13:30:00,88.06,88.32,87.97,88.15,965117.0,88.06,88.32,87.97,88.15,965117.0
2021-02-03 14:00:00,88.15,88.19,87.8,87.97,934595.0,88.15,88.19,87.8,87.97,934595.0
2021-02-03 14:30:00,87.97,88.15,87.91,87.91,932530.0,87.97,88.15,87.91,87.91,932530.0
2021-02-03 15:00:00,87.92,88.02,87.57,87.7,1697330.0,87.92,88.02,87.57,87.7,1697330.0
2021-02-03 15:30:00,87.69,88.13,87.64,87.9,3022494.0,87.69,88.13,87.64,87.9,3022494.0
2021-02-04 09:30:00,88.2,88.6,87.37,87.59,4077205.0,88.2,88.6,87.37,87.59,4077205.0
2021-02-04 10:00:00,87.59,87.99,87.06,87.47,3355916.0,87.59,87.99,87.06,87.47,3355916.0
2021-02-04 10:30:00,87.46,87.78,87.31,87.5,1861567.0,87.46,87.78,87.31,87.5,1861567.0
2021-02-04 11:00:00,87.51,87.66,87.26,87.42,1519924.0,87.51,87.66,87.26,87.42,1519924.0
2021-02-04 11:30:00,87.43,88.05,87.42,87.88,1575255.0,87.43,88.05,87.42,87.88,1575255.0
2021-02-04 12:00:00,87.89,88.3,87.84,88.21,1562563.0,87.89,88.3,87.84,88.21,1562563.0
2021-02-04 12:30:00,88.22,88.45,88.14,88.22,1409020.0,88.22,88.45,88.14,88.22,1409020.0
2021-02-04 13:00:00,88.21,88.32,88.07,88.28,1158545.0,88.21,88.32,88.07,88.28,1158545.0
2021-02-04 13:30:00,88.27,88.35,87.87,87.91,1091122.0,88.27,88.35,87.87,87.91,1091122.0
2021-02-04 14:00:00,87.9,87.96,87.59,87.63,1218260.0,87.9,87.96,87.59,87.63,1218260.0
2021-02-04 14:30:00,87.62,87.96,87.61,87.88,1048825.0,87.62,87.96,87.61,87.88,1048825.0
2021-02-04 15:00:00,87.88,88.06,87.81,87.92,1242596.0,87.88,88.06,87.81,87.92,1242596.0
2021-02-04 15:30:00,87.91,87.95,87.26,87.88,3618408.0,87.91,87.95,87.26,87.88,3618408.0
2021-02-05 09:30:00,88.15,88.31,87.14,87.29,4522927.0,88.15,88.31,87.14,87.29,4522927.0
2021-02-05 10:00:00,87.29,87.54,86.87,87.36,3156712.0,87.29,87.54,86.87,87.36,3156712.0
2021-02-05 10:30:00,87.36,87.94,87.07,87.92,2397716.0,87.36,87.94,87.07,87.92,2397716.0
2021-02-05 11:00:00,87.91,88.14,87.69,87.83,1713842.0,87.91,88.14,87.69,87.83,1713842.0
2021-02-05 11:30:00,87.84,88.17,87.78,87.96,1302912.0,87.84,88.17,87.78,87.96,1302912.0
2021-02-05 12:00:00,87.97,88.3,87.91,88.16,1451178.0,87.97,88.3,87.91,88.16,1451178.0
2021-02-05 12:30:00,88.16,88.34,88.12,88.18,972466.0,88.16,88.34,88.12,88.18,972466.0
2021-02-05 13:00:00,88.19,88.36,87.89,88.01,1233181.0,88.19,88.36,87.89,88.01,1233181.0
2021-02-05 13:30:00,88.01,88.26,87.91,87.92,946072.0,88.01,88.26,87.91,87.92,946072.0
2021-02-05 14:00:00,87.92,88.25,87.83,88.22,1200886.0,87.92,88.25,87.83,88.22,1200886.0
2021-02-05 14:30:00,88.24,88.33,88.07,88.15,1236330.0,88.24,88.33,88.07,88.15,1236330.0
2021-02-05 15:00:00,88.15,88.18,87.81,87.84,1258346.0,88.15,88.18,87.81,87.84,1258346.0
2021-02-05 15:30:00,87.85,88.14,87.82,87.82,2197324.0,87.85,88.14,87.82,87.82,2197324.0
2021-02-08 09:30:00,88.28,90.14,87.98,89.92,6918112.0,88.28,90.14,87.98,89.92,6918112.0
2021-02-08 10:00:00,89.9,90.46,89.41,89.58,4113742.0,89.9,90.46,89.41,89.58,4113742.0
2021-02-08 10:30:00,89.57,90.23,89.42,90.11,2672960.0,89.57,90.23,89.42,90.11,2672960.0
2021-02-08 11:00:00,90.12,90.25,89.81,90.18,1861411.0,90.12,90.25,89.81,90.18,1861411.0
2021-02-08 11:30:00,90.19,90.94,89.81,90.85,3375049.0,90.19,90.94,89.81,90.85,3375049.0
2021-02-08 12:00:00,90.86,91.41,90.8,91.32,2755641.0,90.86,91.41,90.8,91.32,2755641.0
2021-02-08 12:30:00,91.31,91.89,91.23,91.88,4115363.0,91.31,91.89,91.23,91.88,4115363.0
2021-02-08 13:00:00,91.88,91.99,91.39,91.54,2348859.0,91.88,91.99,91.39,91.54,2348859.0
2021-02-08 13:30:00,91.54,91.55,90.85,91.09,2076935.0,91.54,91.55,90.85,91.09,2076935.0
2021-02-08 14:00:00,91.09,91.39,90.99,91.36,1452735.0,91.09,91.39,90.99,91.36,1452735.0
2021-02-08 14:30:00,91.36,91.6,91.2,91.53,1532304.0,91.36,91.6,91.2,91.53,1532304.0
2021-02-08 15:00:00,91.52,91.72,91.29,91.38,1655666.0,91.52,91.72,91.29,91.38,1655666.0
2021-02-08 15:30:00,91.38,91.52,91.21,91.46,3428257.0,91.38,91.52,91.21,91.46,3428257.0
2021-02-09 09:30:00,91.5,92.1,90.55,92.05,6718552.0,91.5,92.1,90.55,92.05,6718552.0
2021-02-09 10:00:00,92.06,92.32,91.53,91.53,3845123.0,92.06,92.32,91.53,91.53,3845123.0
2021-02-09 10:30:00,91.54,92.09,91.43,91.66,2268599.0,91.54,92.09,91.43,91.66,2268599.0
2021-02-09 11:00:00,91.68,91.72,90.59,90.94,3066900.0,91.68,91.72,90.59,90.94,3066900.0
2021-02-09 11:30:00,90.94,91.4,90.86,91.2,1603784.0,90.94,91.4,90.86,91.2,1603784.0
2021-02-09 12:00:00,91.21,91.31,90.83,90.95,1262156.0,91.21,91.31,90.83,90.95,1262156.0
2021-02-09 12:30:00,90.94,92.41,90.83,91.09,5032971.0,90.94,92.41,90.83,91.09,5032971.0
2021-02-09 13:00:00,91.09,91.21,90.88,90.99,959072.0,91.09,91.21,90.88,90.99,959072.0
2021-02-09 13:30:00,90.99,91.06,90.81,90.99,906375.0,90.99,91.06,90.81,90.99,906375.0
2021-02-09 14:00:00,90.99,91.45,90.83,91.44,1257131.0,90.99,91.45,90.83,91.44,1257131.0
2021-02-09 14:30:00,91.44,91.49,91.24,91.31,1158192.0,91.44,91.49,91.24,91.31,1158192.0
2021-02-09 15:00:00,91.32,91.44,91.12,91.13,907894.0,91.32,91.44,91.12,91.13,907894.0
2021-02-09 15:30:00,91.13,91.39,90.85,90.91,1740725.0,91.13,91.39,90.85,90.91,1740725.0
2021-02-10 09:30:00,91.61,92.85,91.03,92.83,5665232.0,91.61,92.85,91.03,92.83,5665232.0
2021-02-10 10:00:00,92.83,93.27,90.88,91.56,6783016.0,92.83,93.27,90.88,91.56,6783016.0
2021-02-10 10:30:00,91.55,91.9,90.46,91.45,4074049.0,91.55,91.9,90.46,91.45,4074049.0
2021-02-10 11:00:00,91.46,92.3,91.08,91.86,3368175.0,91.46,92.3,91.08,91.86,3368175.0
2021-02-10 11:30:00,91.86,92.84,91.57,92.61,3441048.0,91.86,92.84,91.57,92.61,3441048.0
2021-02-10 12:00:00,92.6,93.07,92.26,92.96,2657636.0,92.6,93.07,92.26,92.96,2657636.0
2021-02-10 12:30:00,92.96,92.96,92.58,92.71,1122898.0,92.96,92.96,92.58,92.71,1122898.0
2021-02-10 13:00:00,92.7,92.79,92.37,92.38,1056680.0,92.7,92.79,92.37,92.38,1056680.0
2021-02-10 13:30:00,92.38,92.58,91.99,92.32,1330587.0,92.38,92.58,91.99,92.32,1330587.0
2021-02-10 14:00:00,92.3,92.58,92.15,92.56,1147468.0,92.3,92.58,92.15,92.56,1147468.0
2021-02-10 14:30:00,92.57,92.98,92.48,92.94,1861738.0,92.57,92.98,92.48,92.94,1861738.0
2021-02-10 15:00:00,92.94,92.98,92.33,92.43,1637600.0,92.94,92.98,92.33,92.43,1637600.0
2021-02-10 15:30:00,92.43,92.55,91.91,92.36,2858770.0,92.43,92.55,91.91,92.36,2858770.0
2021-02-11 09:30:00,92.87,93.65,91.97,92.43,6329997.0,92.87,93.65,91.97,92.43,6329997.0
2021-02-11 10:00:00,92.42,92.84,92.03,92.34,2765296.0,92.42,92.84,92.03,92.34,2765296.0
2021-02-11 10:30:00,92.35,92.75,92.02,92.39,2241136.0,92.35,92.75,92.02,92.39,2241136.0
2021-02-11 11:00:00,92.37,92.76,92.17,92.71,2334233.0,92.37,92.76,92.17,92.71,2334233.0
2021-02-11 11:30:00,92.7,92.94,92.31,92.58,2132127.0,92.7,92.94,92.31,92.58,2132127.0
2021-02-11 12:00:00,92.58,92.89,91.52,91.55,2917544.0,92.58,92.89,91.52,91.55,2917544.0
2021-02-11 12:30:00,91.55,92.22,91.33,91.99,2512977.0,91.55,92.22,91.33,91.99,2512977.0
2021-02-11 13:00:00,91.99,92.08,91.68,91.9,1304975.0,91.99,92.08,91.68,91.9,1304975.0
2021-02-11 13:30:00,91.9,92.21,91.86,91.94,1148169.0,91.9,92.21,91.86,91.94,1148169.0
2021-02-11 14:00:00,91.95,92.08,91.62,92.01,1402988.0,91.95,92.08,91.62,92.01,1402988.0
2021-02-11 14:30:00,92.01,92.27,91.75,92.21,1321394.0,92.01,92.27,91.75,92.21,1321394.0
2021-02-11 15:00:00,92.22,92.49,92.09,92.47,1427234.0,92.22,92.49,92.09,92.47,1427234.0
2021-02-11 15:30:00,92.47,92.72,92.3,92.69,3106689.0,92.47,92.72,92.3,92.69,3106689.0
2021-02-12 09:30:00,92.86,93.17,91.9,93.04,4452590.0,92.86,93.17,91.9,93.04,4452590.0
2021-02-12 10:00:00,93.02,93.52,92.77,93.08,3852192.0,93.02,93.52,92.77,93.08,3852192.0
2021-02-12 10:30:00,93.09,94.05,92.81,94.03,3956841.0,93.09,94.05,92.81,94.03,3956841.0
2021-02-12 11:00:00,94.03,94.17,93.49,93.83,3413507.0,94.03,94.17,93.49,93.83,3413507.0
2021-02-12 11:30:00,93.83,93.97,93.28,93.31,1708450.0,93.83,93.97,93.28,93.31,1708450.0
2021-02-12 12:00:00,93.32,94.22,93.23,94.09,3339863.0,93.32,94.22,93.23,94.09,3339863.0
2021-02-12 12:30:00,94.08,94.17,93.39,93.63,1902561.0,94.08,94.17,93.39,93.63,1902561.0
2021-02-12 13:00:00,93.63,93.84,93.09,93.25,1449212.0,93.63,93.84,93.09,93.25,1449212.0
2021-02-12 13:30:00,93.25,93.44,92.97,93.01,1266680.0,93.25,93.44,92.97,93.01,1266680.0
2021-02-12 14:00:00,93.02,93.21,92.88,93.12,1355823.0,93.02,93.21,92.88,93.12,1355823.0
2021-02-12 14:30:00,93.12,93.3,92.79,93.17,1500823.0,93.12,93.3,92.79,93.17,1500823.0
2021-02-12 15:00:00,93.18,93.4,93.08,93.35,1001990.0,93.18,93.4,93.08,93.35,1001990.0
2021-02-12 15:30:00,93.34,93.81,93.28,93.78,2690842.0,93.34,93.81,93.28,93.78,2690842.0
2021-02-16 09:30:00,93.9,94.0,92.01,92.64,6605041.0,93.9,94.0,92.01,92.64,6605041.0
2021-02-16 10:00:00,92.64,92.75,92.05,92.62,3091493.0,92.64,92.75,92.05,92.62,3091493.0
2021-02-16 10:30:00,92.63,92.99,92.29,92.56,2387476.0,92.63,92.99,92.29,92.56,2387476.0
2021-02-16 11:00:00,92.55,92.62,91.56,91.74,2460102.0,92.55,92.62,91.56,91.74,2460102.0
2021-02-16 11:30:00,91.74,91.75,91.01,91.14,2539539.0,91.74,91.75,91.01,91.14,2539539.0
2021-02-16 12:00:00,91.14,91.51,90.74,91.49,2605938.0,91.14,91.51,90.74,91.49,2605938.0
2021-02-16 12:30:00,91.49,91.84,91.34,91.72,1325783.0,91.49,91.84,91.34,91.72,1325783.0
2021-02-16 13:00:00,91.73,92.03,91.7,91.9,1056015.0,91.73,92.03,91.7,91.9,1056015.0
2021-02-16 13:30:00,91.9,92.07,91.65,91.68,1075484.0,91.9,92.07,91.65,91.68,1075484.0
2021-02-16 14:00:00,91.67,92.02,91.65,91.99,728784.0,91.67,92.02,91.65,91.99,728784.0
2021-02-16 14:30:00,91.99,92.12,91.85,92.05,935080.0,91.99,92.12,91.85,92.05,935080.0
2021-02-16 15:00:00,92.05,92.11,91.36,91.43,1375577.0,92.05,92.11,91.36,91.43,1375577.0
2021-02-16 15:30:00,91.43,91.53,91.15,91.47,2523215.0,91.43,91.53,91.15,91.47,2523215.0
2021-02-17 09:30:00,90.84,90.96,89.61,89.91,5395986.0,90.84,90.96,89.61,89.91,5395986.0
2021-02-17 10:00:00,89.9,90.27,89.49,89.72,3403704.0,89.9,90.27,89.49,89.72,3403704.0
2021-02-17 10:30:00,89.7,89.88,89.03,89.84,2997919.0,89.7,89.88,89.03,89.84,2997919.0
2021-02-17 11:00:00,89.84,89.9,88.57,89.02,3066646.0,89.84,89.9,88.57,89.02,3066646.0
2021-02-17 11:30:00,89.01,89.32,88.74,89.23,2336213.0,89.01,89.32,88.74,89.23,2336213.0
2021-02-17 12:00:00,89.25,89.6,89.2,89.57,1365227.0,89.25,89.6,89.2,89.57,1365227.0
2021-02-17 12:30:00,89.57,89.86,89.49,89.62,1401485.0,89.57,89.86,89.49,89.62,1401485.0
2021-02-17 13:00:00,89.61,89.98,89.53,89.75,1465291.0,89.61,89.98,89.53,89.75,1465291.0
2021-02-17 13:30:00,89.76,90.16,89.6,89.95,1226235.0,89.76,90.16,89.6,89.95,1226235.0
2021-02-17 14:00:00,89.94,90.3,89.87,89.91,1237973.0,89.94,90.3,89.87,89.91,1237973.0
2021-02-17 14:30:00,89.91,90.15,89.79,90.11,864797.0,89.91,90.15,89.79,90.11,864797.0
2021-02-17 15:00:00,90.11,90.31,90.05,90.22,974858.0,90.11,90.31,90.05,90.22,974858.0
2021-02-17 15:30:00,90.21,90.24,89.9,89.94,1734744.0,90.21,90.24,89.9,89.94,1734744.0
2021-02-18 09:30:00,89.04,89.6,87.9,88.13,5194744.0,89.04,89.6,87.9,88.13,5194744.0
2021-02-18 10:00:00,88.15,88.15,87.37,87.48,4065586.0,88.15,88.15,87.37,87.48,4065586.0
2021-02-18 10:30:00,87.48,88.12,87.31,87.93,2384529.0,87.48,88.12,87.31,87.93,2384529.0
2021-02-18 11:00:00,87.93,88.07,87.46,87.73,2453206.0,87.93,88.07,87.46,87.73,2453206.0
2021-02-18 11:30:00,87.71,88.05,87.66,87.99,1356904.0,87.71,88.05,87.66,87.99,1356904.0
2021-02-18 12:00:00,87.97,88.2,87.45,88.18,2123870.0,87.97,88.2,87.45,88.18,2123870.0
2021-02-18 12:30:00,88.18,88.32,87.96,88.25,1271766.0,88.18,88.32,87.96,88.25,1271766.0
2021-02-18 13:00:00,88.25,88.65,88.06,88.51,1300049.0,88.25,88.65,88.06,88.51,1300049.0
2021-02-18 13:30:00,88.54,88.9,88.3,88.8,1888743.0,88.54,88.9,88.3,88.8,1888743.0
2021-02-18 14:00:00,88.81,89.04,88.65,88.73,1504564.0,88.81,89.04,88.65,88.73,1504564.0
2021-02-18 14:30:00,88.72,88.87,88.58,88.8,815587.0,88.72,88.87,88.58,88.8,815587.0
2021-02-18 15:00:00,88.79,88.99,88.75,88.78,1090321.0,88.79,88.99,88.75,88.78,1090321.0
2021-02-18 15:30:00,88.77,88.94,88.54,88.64,2248918.0,88.77,88.94,88.54,88.64,2248918.0
2021-02-19 09:30:00,89.69,89.75,88.69,88.84,5023551.0,89.69,89.75,88.69,88.84,5023551.0
2021-02-19 10:00:00,88.85,89.91,88.76,89.8,3227032.0,88.85,89.91,88.76,89.8,3227032.0
2021-02-19 10:30:00,89.79,90.0,89.47,89.93,1997329.0,89.79,90.0,89.47,89.93,1997329.0
2021-02-19 11:00:00,89.96,90.42,89.89,90.21,1762680.0,89.96,90.42,89.89,90.21,1762680.0
2021-02-19 11:30:00,90.21,90.37,89.8,89.84,1310494.0,90.21,90.37,89.8,89.84,1310494.0
2021-02-19 12:00:00,89.83,89.97,89.22,89.28,1597084.0,89.83,89.97,89.22,89.28,1597084.0
2021-02-19 12:30:00,89.27,89.51,89.01,89.31,1650631.0,89.27,89.51,89.01,89.31,1650631.0
2021-02-19 13:00:00,89.31,89.62,89.02,89.53,1121419.0,89.31,89.62,89.02,89.53,1121419.0
2021-02-19 13:30:00,89.53,89.79,89.38,89.71,1171076.0,89.53,89.79,89.38,89.71,1171076.0
2021-02-19 14:00:00,89.72,89.95,89.56,89.65,1073759.0,89.72,89.95,89.56,89.65,1073759.0
2021-02-19 14:30:00,89.65,89.95,89.57,89.93,1025997.0,89.65,89.95,89.57,89.93,1025997.0
2021-02-19 15:00:00,89.93,90.03,89.61,89.68,1335930.0,89.93,90.03,89.61,89.68,1335930.0
2021-02-19 15:30:00,89.68,89.85,89.36,89.58,2101818.0,89.68,89.85,89.36,89.58,2101818.0
2021-02-22 09:30:00,88.21,88.21,87.49,87.92,5256404.0,88.21,88.21,87.49,87.92,5256404.0
2021-02-22 10:00:00,87.9,88.3,87.54,87.94,3106372.0,87.9,88.3,87.54,87.94,3106372.0
2021-02-22 10:30:00,87.92,88.1,87.09,87.18,2968797.0,87.92,88.1,87.09,87.18,2968797.0
2021-02-22 11:00:00,87.15,87.28,86.84,87.08,2511368.0,87.15,87.28,86.84,87.08,2511368.0
2021-02-22 11:30:00,87.07,87.51,86.91,87.36,1546485.0,87.07,87.51,86.91,87.36,1546485.0
2021-02-22 12:00:00,87.37,87.42,86.7,86.77,1578087.0,87.37,87.42,86.7,86.77,1578087.0
2021-02-22 12:30:00,86.78,86.98,86.66,86.9,1549157.0,86.78,86.98,86.66,86.9,1549157.0
2021-02-22 13:00:00,86.9,86.95,86.56,86.63,1397727.0,86.9,86.95,86.56,86.63,1397727.0
2021-02-22 13:30:00,86.62,86.89,86.61,86.73,1146713.0,86.62,86.89,86.61,86.73,1146713.0
2021-02-22 14:00:00,86.75,86.77,86.48,86.61,1354013.0,86.75,86.77,86.48,86.61,1354013.0
2021-02-22 14:30:00,86.62,86.66,86.24,86.31,1478878.0,86.62,86.66,86.24,86.31,1478878.0
2021-02-22 15:00:00,86.3,86.32,85.41,85.42,2867687.0,86.3,86.32,85.41,85.42,2867687.0
2021-02-22 15:30:00,85.42,85.62,85.21,85.39,4263808.0,85.42,85.62,85.21,85.39,4263808.0
2021-02-23 09:30:00,83.55,83.55,79.4,82.1,9681552.0,83.55,83.55,79.4,82.1,9681552.0
2021-02-23 10:00:00,82.11,83.11,81.73,82.97,5007609.0,82.11,83.11,81.73,82.97,5007609.0
2021-02-23 10:30:00,82.96,84.06,82.42,83.58,4624446.0,82.96,84.06,82.42,83.58,4624446.0
2021-02-23 11:00:00,83.58,84.1,82.99,83.21,3096448.0,83.58,84.1,82.99,83.21,3096448.0
2021-02-23 11:30:00,83.21,83.54,82.57,82.75,2378742.0,83.21,83.54,82.57,82.75,2378742.0
2021-02-23 12:00:00,82.74,83.15,82.22,83.07,2177009.0,82.74,83.15,82.22,83.07,2177009.0
2021-02-23 12:30:00,83.05,83.22,82.09,82.23,2585824.0,83.05,83.22,82.09,82.23,2585824.0
2021-02-23 13:00:00,82.23,83.36,82.06,83.32,2063202.0,82.23,83.36,82.06,83.32,2063202.0
2021-02-23 13:30:00,83.33,83.62,83.05,83.49,1553884.0,83.33,83.62,83.05,83.49,1553884.0
2021-02-23 14:00:00,83.47,83.72,83.36,83.64,1464259.0,83.47,83.72,83.36,83.64,1464259.0
2021-02-23 14:30:00,83.64,83.97,83.16,83.92,1800266.0,83.64,83.97,83.16,83.92,1800266.0
2021-02-23 15:00:00,83.92,85.08,83.81,85.0,2634761.0,83.92,85.08,83.81,85.0,2634761.0
2021-02-23 15:30:00,85.0,85.11,84.52,84.74,3056370.0,85.0,85.11,84.52,84.74,3056370.0
2021-02-24 09:30:00,84.4,85.0,83.44,83.69,5240665.0,84.4,85.0,83.44,83.69,5240665.0
2021-02-24 10:00:00,83.7,83.83,82.81,83.2,4326594.0,83.7,83.83,82.81,83.2,4326594.0
2021-02-24 10:30:00,83.2,84.32,83.01,84.18,2921095.0,83.2,84.32,83.01,84.18,2921095.0
2021-02-24 11:00:00,84.17,84.72,83.99,84.63,2090451.0,84.17,84.72,83.99,84.63,2090451.0
2021-02-24 11:30:00,84.63,84.86,84.11,84.67,2177593.0,84.63,84.86,84.11,84.67,2177593.0
2021-02-24 12:00:00,84.68,85.53,84.67,85.49,2286175.0,84.68,85.53,84.67,85.49,2286175.0
2021-02-24 12:30:00,85.5,86.15,85.48,85.7,3619506.0,85.5,86.15,85.48,85.7,3619506.0
2021-02-24 13:00:00,85.71,86.27,85.45,86.08,1975362.0,85.71,86.27,85.45,86.08,1975362.0
2021-02-24 13:30:00,86.07,86.4,86.06,86.31,1749242.0,86.07,86.4,86.06,86.31,1749242.0
2021-02-24 14:00:00,86.31,86.45,85.88,86.17,1671878.0,86.31,86.45,85.88,86.17,1671878.0
2021-02-24 14:30:00,86.16,86.46,86.01,86.06,1544670.0,86.16,86.46,86.01,86.06,1544670.0
2021-02-24 15:00:00,86.07,86.29,85.94,86.25,1587801.0,86.07,86.29,85.94,86.25,1587801.0
2021-02-24 15:30:00,86.26,87.09,86.24,86.94,3590546.0,86.26,87.09,86.24,86.94,3590546.0
2021-02-25 09:30:00,86.31,87.09,85.75,85.92,5001202.0,86.31,87.09,85.75,85.92,5001202.0
2021-02-25 10:00:00,85.94,85.98,84.88,85.23,4820569.0,85.94,85.98,84.88,85.23,4820569.0
2021-02-25 10:30:00,85.22,85.45,84.38,84.92,3535224.0,85.22,85.45,84.38,84.92,3535224.0
2021-02-25 11:00:00,84.92,85.54,84.66,84.98,2934938.0,84.92,85.54,84.66,84.98,2934938.0
2021-02-25 11:30:00,84.97,85.02,83.98,84.03,3048047.0,84.97,85.02,83.98,84.03,3048047.0
2021-02-25 12:00:00,84.03,84.08,82.89,82.98,4303407.0,84.03,84.08,82.89,82.98,4303407.0
2021-02-25 12:30:00,82.95,83.16,82.02,82.19,3707890.0,82.95,83.16,82.02,82.19,3707890.0
2021-02-25 13:00:00,82.18,83.22,81.92,83.12,4263406.0,82.18,83.22,81.92,83.12,4263406.0
2021-02-25 13:30:00,83.12,83.2,82.54,82.89,2806859.0,83.12,83.2,82.54,82.89,2806859.0
2021-02-25 14:00:00,82.86,83.74,82.79,83.68,2300553.0,82.86,83.74,82.79,83.68,2300553.0
2021-02-25 14:30:00,83.67,83.71,83.0,83.23,2198495.0,83.67,83.71,83.0,83.23,2198495.0
2021-02-25 15:00:00,83.23,83.29,82.2,82.27,2696787.0,83.23,83.29,82.2,82.27,2696787.0
2021-02-25 15:30:00,82.27,82.97,81.92,82.4,5077156.0,82.27,82.97,81.92,82.4,5077156.0
2021-02-26 09:30:00,83.56,85.22,83.16,83.7,6234019.0,83.56,85.22,83.16,83.7,6234019.0
2021-02-26 10:00:00,83.7,83.93,82.91,83.0,4416009.0,83.7,83.93,82.91,83.0,4416009.0
2021-02-26 10:30:00,82.99,84.78,82.98,84.68,3456658.0,82.99,84.78,82.98,84.68,3456658.0
2021-02-26 11:00:00,84.68,85.16,84.24,84.69,3238041.0,84.68,85.16,84.24,84.69,3238041.0
2021-02-26 11:30:00,84.7,85.41,84.63,85.29,2024323.0,84.7,85.41,84.63,85.29,2024323.0
2021-02-26 12:00:00,85.3,85.59,84.77,85.29,2315673.0,85.3,85.59,84.77,85.29,2315673.0
2021-02-26 12:30:00,85.3,85.57,84.54,84.66,2244673.0,85.3,85.57,84.54,84.66,2244673.0
2021-02-26 13:00:00,84.65,85.06,84.34,85.05,2064622.0,84.65,85.06,84.34,85.05,2064622.0
2021-02-26 13:30:00,85.06,85.12,84.31,84.47,1755012.0,85.06,85.12,84.31,84.47,1755012.0
2021-02-26 14:00:00,84.47,84.73,83.97,84.35,2006250.0,84.47,84.73,83.97,84.35,2006250.0
2021-02-26 14:30:00,84.33,84.88,84.25,84.78,1981295.0,84.33,84.88,84.25,84.78,1981295.0
2021-02-26 15:00:00,84.77,85.21,84.34,84.37,1924437.0,84.77,85.21,84.34,84.37,1924437.0
2021-02-26 15:30:00,84.39,85.3,84.23,84.51,4174623.0,84.39,85.3,84.23,84.51,4174623.0
2021-03-01 09:30:00,85.37,85.7,83.97,84.66,5617152.0,85.37,85.7,83.97,84.66,5617152.0
2021-03-01 10:00:00,84.67,85.19,84.08,84.96,3460283.0,84.67,85.19,84.08,84.96,3460283.0
2021-03-01 10:30:00,84.96,85.5,84.8,85.03,2449671.0,84.96,85.5,84.8,85.03,2449671.0
2021-03-01 11:00:00,85.04,85.55,84.87,85.29,2238020.0,85.04,85.55,84.87,85.29,2238020.0
2021-03-01 11:30:00,85.3,85.93,85.25,85.78,1572487.0,85.3,85.93,85.25,85.78,1572487.0
2021-03-01 12:00:00,85.78,85.82,85.27,85.55,1747842.0,85.78,85.82,85.27,85.55,1747842.0
2021-03-01 12:30:00,85.56,85.87,85.44,85.6,1182695.0,85.56,85.87,85.44,85.6,1182695.0
2021-03-01 13:00:00,85.62,85.87,85.45,85.77,1284462.0,85.62,85.87,85.45,85.77,1284462.0
2021-03-01 13:30:00,85.76,85.91,85.62,85.75,906200.0,85.76,85.91,85.62,85.75,906200.0
2021-03-01 14:00:00,85.73,86.21,85.67,86.01,1561172.0,85.73,86.21,85.67,86.01,1561172.0
2021-03-01 14:30:00,86.02,86.37,85.98,86.25,1041549.0,86.02,86.37,85.98,86.25,1041549.0
2021-03-01 15:00:00,86.26,86.46,86.07,86.16,1370929.0,86.26,86.46,86.07,86.16,1370929.0
2021-03-01 15:30:00,86.16,86.5,86.02,86.41,2709389.0,86.16,86.5,86.02,86.41,2709389.0
2021-03-02 09:30:00,86.92,86.95,85.56,85.94,4573386.0,86.92,86.95,85.56,85.94,4573386.0
2021-03-02 10:00:00,85.94,86.38,85.64,85.96,3412733.0,85.94,86.38,85.64,85.96,3412733.0
2021-03-02 10:30:00,85.96,86.44,85.74,85.99,2098462.0,85.96,86.44,85.74,85.99,2098462.0
2021-03-02 11:00:00,85.97,86.17,85.24,85.66,2714989.0,85.97,86.17,85.24,85.66,2714989.0
2021-03-02 11:30:00,85.65,85.66,85.02,85.39,1660986.0,85.65,85.66,85.02,85.39,1660986.0
2021-03-02 12:00:00,85.39,85.5,85.13,85.5,1781499.0,85.39,85.5,85.13,85.5,1781499.0
2021-03-02 12:30:00,85.5,85.8,85.47,85.65,1199147.0,85.5,85.8,85.47,85.65,1199147.0
2021-03-02 13:00:00,85.66,85.92,85.51,85.74,1113335.0,85.66,85.92,85.51,85.74,1113335.0
2021-03-02 13:30:00,85.72,86.06,85.71,85.95,1290225.0,85.72,86.06,85.71,85.95,1290225.0
2021-03-02 14:00:00,85.93,86.14,85.32,85.38,1972205.0,85.93,86.14,85.32,85.38,1972205.0
2021-03-02 14:30:00,85.4,85.57,85.26,85.46,1463841.0,85.4,85.57,85.26,85.46,1463841.0
2021-03-02 15:00:00,85.46,85.58,84.83,84.9,1658069.0,85.46,85.58,84.83,84.9,1658069.0
2021-03-02 15:30:00,84.91,85.19,84.04,84.12,3347846.0,84.91,85.19,84.04,84.12,3347846.0
2021-03-03 09:30:00,84.28,84.38,83.16,83.25,4210765.0,84.28,84.38,83.16,83.25,4210765.0
2021-03-03 10:00:00,83.22,83.42,82.36,82.62,4190770.0,83.22,83.42,82.36,82.62,4190770.0
2021-03-03 10:30:00,82.62,83.23,82.38,83.09,3206991.0,82.62,83.23,82.38,83.09,3206991.0
2021-03-03 11:00:00,83.07,83.67,82.98,83.66,2439300.0,83.07,83.67,82.98,83.66,2439300.0
2021-03-03 11:30:00,83.65,84.0,83.0,83.06,2559695.0,83.65,84.0,83.0,83.06,2559695.0
2021-03-03 12:00:00,83.06,83.07,82.38,82.42,1724924.0,83.06,83.07,82.38,82.42,1724924.0
2021-03-03 12:30:00,82.42,82.51,81.9,81.92,1945393.0,82.42,82.51,81.9,81.92,1945393.0
2021-03-03 13:00:00,81.92,82.53,81.86,82.3,2198577.0,81.92,82.53,81.86,82.3,2198577.0
2021-03-03 13:30:00,82.29,82.4,81.55,81.71,2022441.0,82.29,82.4,81.55,81.71,2022441.0
2021-03-03 14:00:00,81.71,81.74,80.99,81.05,2870317.0,81.71,81.74,80.99,81.05,2870317.0
2021-03-03 14:30:00,81.05,81.68,80.9,81.58,3231829.0,81.05,81.68,80.9,81.58,3231829.0
2021-03-03 15:00:00,81.58,81.74,80.9,81.12,2488443.0,81.58,81.74,80.9,81.12,2488443.0
2021-03-03 15:30:00,81.12,81.75,80.85,80.85,3946987.0,81.12,81.75,80.85,80.85,3946987.0
2021-03-04 09:30:00,80.26,81.81,79.68,79.78,5681059.0,80.26,81.81,79.68,79.78,5681059.0
2021-03-04 10:00:00,79.78,79.98,78.68,79.15,4915198.0,79.78,79.98,78.68,79.15,4915198.0
2021-03-04 10:30:00,79.16,80.62,79.08,80.36,3919685.0,79.16,80.62,79.08,80.36,3919685.0
2021-03-04 11:00:00,80.37,80.7,79.64,79.93,2570901.0,80.37,80.7,79.64,79.93,2570901.0
2021-03-04 11:30:00,79.93,80.91,79.9,80.5,1904131.0,79.93,80.91,79.9,80.5,1904131.0
2021-03-04 12:00:00,80.53,80.76,78.91,79.29,3085843.0,80.53,80.76,78.91,79.29,3085843.0
2021-03-04 12:30:00,79.31,79.33,78.06,78.36,3608518.0,79.31,79.33,78.06,78.36,3608518.0
2021-03-04 13:00:00,78.35,78.58,77.65,78.36,3975477.0,78.35,78.58,77.65,78.36,3975477.0
2021-03-04 13:30:00,78.35,78.37,76.91,76.91,3789661.0,78.35,78.37,76.91,76.91,3789661.0
2021-03-04 14:00:00,76.91,77.91,76.78,77.75,4433062.0,76.91,77.91,76.78,77.75,4433062.0
2021-03-04 14:30:00,77.75,78.15,77.22,78.07,2940214.0,77.75,78.15,77.22,78.07,2940214.0
2021-03-04 15:00:00,78.06,78.21,77.2,77.58,2695214.0,78.06,78.21,77.2,77.58,2695214.0
2021-03-04 15:30:00,77.59,78.55,77.43,77.79,5252657.0,77.59,78.55,77.43,77.79,5252657.0
2021-03-05 09:30:00,79.0,79.48,76.59,77.11,6268628.0,79.0,79.48,76.59,77.11,6268628.0
2021-03-05 10:00:00,77.11,77.59,76.01,76.03,4966261.0,77.11,77.59,76.01,76.03,4966261.0
2021-03-05 10:30:00,76.05,76.59,75.5,75.89,4212082.0,76.05,76.59,75.5,75.89,4212082.0
2021-03-05 11:00:00,75.92,76.1,74.2,74.48,4558795.0,75.92,76.1,74.2,74.48,4558795.0
2021-03-05 11:30:00,74.5,75.99,74.5,75.85,3934924.0,74.5,75.99,74.5,75.85,3934924.0
2021-03-05 12:00:00,75.84,77.2,75.7,77.14,3036936.0,75.84,77.2,75.7,77.14,3036936.0
2021-03-05 12:30:00,77.14,77.64,76.74,77.57,3521373.0,77.14,77.64,76.74,77.57,3521373.0
2021-03-05 13:00:00,77.56,78.49,77.04,78.41,3205896.0,77.56,78.49,77.04,78.41,3205896.0
2021-03-05 13:30:00,78.42,78.65,77.83,78.22,2804033.0,78.42,78.65,77.83,78.22,2804033.0
2021-03-05 14:00:00,78.22,78.37,77.62,78.15,2354463.0,78.22,78.37,77.62,78.15,2354463.0
2021-03-05 14:30:00,78.16,78.89,77.93,78.75,2539547.0,78.16,78.89,77.93,78.75,2539547.0
2021-03-05 15:00:00,78.75,78.89,78.26,78.51,1985107.0,78.75,78.89,78.26,78.51,1985107.0
2021-03-05 15:30:00,78.51,78.67,78.24,78.53,4022694.0,78.51,78.67,78.24,78.53,4022694.0
2021-03-08 09:30:00,78.09,79.0,77.38,77.58,6262637.0,78.09,79.0,77.38,77.58,6262637.0
2021-03-08 10:00:00,77.58,77.97,76.95,77.6,4401727.0,77.58,77.97,76.95,77.6,4401727.0
2021-03-08 10:30:00,77.6,78.44,77.38,77.51,3121463.0,77.6,78.44,77.38,77.51,3121463.0
2021-03-08 11:00:00,77.53,77.76,76.72,77.04,2793040.0,77.53,77.76,76.72,77.04,2793040.0
2021-03-08 11:30:00,77.05,77.3,75.99,76.04,2971825.0,77.05,77.3,75.99,76.04,2971825.0
2021-03-08 12:00:00,76.04,76.63,75.69,76.5,3237221.0,76.04,76.63,75.69,76.5,3237221.0
2021-03-08 12:30:00,76.49,76.84,76.07,76.09,1731044.0,76.49,76.84,76.07,76.09,1731044.0
2021-03-08 13:00:00,76.1,76.34,76.02,76.2,1868630.0,76.1,76.34,76.02,76.2,1868630.0
2021-03-08 13:30:00,76.2,76.23,75.13,75.24,2378286.0,76.2,76.23,75.13,75.24,2378286.0
2021-03-08 14:00:00,75.23,75.63,75.1,75.56,2821471.0,75.23,75.63,75.1,75.56,2821471.0
2021-03-08 14:30:00,75.58,75.83,74.93,75.01,2482010.0,75.58,75.83,74.93,75.01,2482010.0
2021-03-08 15:00:00,75.0,75.0,74.04,74.1,4529223.0,75.0,75.0,74.04,74.1,4529223.0
2021-03-08 15:30:00,74.11,74.87,73.86,73.95,5880051.0,74.11,74.87,73.86,73.95,5880051.0
2021-03-09 09:30:00,76.73,77.37,75.77,77.27,7357858.0,76.73,77.37,75.77,77.27,7357858.0
2021-03-09 10:00:00,77.28,77.93,77.18,77.56,3763280.0,77.28,77.93,77.18,77.56,3763280.0
2021-03-09 10:30:00,77.58,77.69,77.0,77.28,3183260.0,77.58,77.69,77.0,77.28,3183260.0
2021-03-09 11:00:00,77.29,78.18,77.12,78.05,2296156.0,77.29,78.18,77.12,78.05,2296156.0
2021-03-09 11:30:00,78.06,78.16,77.5,77.9,1984413.0,78.06,78.16,77.5,77.9,1984413.0
2021-03-09 12:00:00,77.91,78.43,77.78,78.07,1975030.0,77.91,78.43,77.78,78.07,1975030.0
2021-03-09 12:30:00,78.06,78.32,77.87,77.98,1629943.0,78.06,78.32,77.87,77.98,1629943.0
2021-03-09 13:00:00,77.99,78.56,77.98,78.27,1994764.0,77.99,78.56,77.98,78.27,1994764.0
2021-03-09 13:30:00,78.27,78.87,78.25,78.81,1562621.0,78.27,78.87,78.25,78.81,1562621.0
2021-03-09 14:00:00,78.81,78.84,78.09,78.2,1503598.0,78.81,78.84,78.09,78.2,1503598.0
2021-03-09 14:30:00,78.2,78.97,78.2,78.79,1714603.0,78.2,78.97,78.2,78.79,1714603.0
2021-03-09 15:00:00,78.79,78.99,78.67,78.9,1777077.0,78.79,78.99,78.67,78.9,1777077.0
2021-03-09 15:30:00,78.91,79.22,78.34,78.52,4390847.0,78.91,79.22,78.34,78.52,4390847.0
2021-03-10 09:30:00,79.75,80.04,78.48,79.14,6361075.0,79.75,80.04,78.48,79.14,6361075.0
2021-03-10 10:00:00,79.13,79.55,77.73,77.8,4777160.0,79.13,79.55,77.73,77.8,4777160.0
2021-03-10 10:30:00,77.81,78.63,77.6,78.49,3496616.0,77.81,78.63,77.6,78.49,3496616.0
2021-03-10 11:00:00,78.51,79.44,78.36,79.1,3342607.0,78.51,79.44,78.36,79.1,3342607.0
2021-03-10 11:30:00,79.1,79.21,78.3,78.73,2371616.0,79.1,79.21,78.3,78.73,2371616.0
2021-03-10 12:00:00,78.73,78.81,78.1,78.11,1508523.0,78.73,78.81,78.1,78.11,1508523.0
2021-03-10 12:30:00,78.12,78.6,77.57,78.44,2454718.0,78.12,78.6,77.57,78.44,2454718.0
2021-03-10 13:00:00,78.47,78.5,77.73,78.28,2682325.0,78.47,78.5,77.73,78.28,2682325.0
2021-03-10 13:30:00,78.28,78.38,77.41,77.85,2172615.0,78.28,78.38,77.41,77.85,2172615.0
2021-03-10 14:00:00,77.87,78.37,77.73,78.13,1873691.0,77.87,78.37,77.73,78.13,1873691.0
2021-03-10 14:30:00,78.13,78.49,77.87,78.1,1670085.0,78.13,78.49,77.87,78.1,1670085.0
2021-03-10 15:00:00,78.12,78.32,77.68,77.68,1910959.0,78.12,78.32,77.68,77.68,1910959.0
2021-03-10 15:30:00,77.69,78.24,77.45,77.48,3756612.0,77.69,78.24,77.45,77.48,3756612.0
2021-03-11 09:30:00,79.4,80.89,79.37,80.49,6506738.0,79.4,80.89,79.37,80.49,6506738.0
2021-03-11 10:00:00,80.5,80.82,79.71,79.78,3600787.0,80.5,80.82,79.71,79.78,3600787.0
2021-03-11 10:30:00,79.78,80.4,79.78,80.28,2548199.0,79.78,80.4,79.78,80.28,2548199.0
2021-03-11 11:00:00,80.28,80.91,80.28,80.82,2702964.0,80.28,80.91,80.28,80.82,2702964.0
2021-03-11 11:30:00,80.83,81.15,80.69,80.87,2638619.0,80.83,81.15,80.69,80.87,2638619.0
2021-03-11 12:00:00,80.87,81.26,80.63,81.23,3028157.0,80.87,81.26,80.63,81.23,3028157.0
2021-03-11 12:30:00,81.23,81.45,81.03,81.23,2534326.0,81.23,81.45,81.03,81.23,2534326.0
2021-03-11 13:00:00,81.24,81.6,81.15,81.33,1990443.0,81.24,81.6,81.15,81.33,1990443.0
2021-03-11 13:30:00,81.34,81.56,81.09,81.33,1722861.0,81.34,81.56,81.09,81.33,1722861.0
2021-03-11 14:00:00,81.33,81.87,81.32,81.54,2244232.0,81.33,81.87,81.32,81.54,2244232.0
2021-03-11 14:30:00,81.55,81.89,81.38,81.64,1849689.0,81.55,81.89,81.38,81.64,1849689.0
2021-03-11 15:00:00,81.64,81.8,81.42,81.53,1904455.0,81.64,81.8,81.42,81.53,1904455.0
2021-03-11 15:30:00,81.54,81.56,81.07,81.23,2898134.0,81.54,81.56,81.07,81.23,2898134.0
2021-03-12 09:30:00,79.75,80.91,79.23,80.86,5674806.0,79.75,80.91,79.23,80.86,5674806.0
2021-03-12 10:00:00,80.86,81.06,79.88,80.21,3199104.0,80.86,81.06,79.88,80.21,3199104.0
2021-03-12 10:30:00,80.21,80.62,79.8,79.96,2915000.0,80.21,80.62,79.8,79.96,2915000.0
2021-03-12 11:00:00,79.94,80.43,79.66,80.36,1900238.0,79.94,80.43,79.66,80.36,1900238.0
2021-03-12 11:30:00,80.36,80.73,80.19,80.54,1429190.0,80.36,80.73,80.19,80.54,1429190.0
2021-03-12 12:00:00,80.56,80.78,80.43,80.72,1242453.0,80.56,80.78,80.43,80.72,1242453.0
2021-03-12 12:30:00,80.73,80.96,80.43,80.7,1408597.0,80.73,80.96,80.43,80.7,1408597.0
2021-03-12 13:00:00,80.7,80.94,80.57,80.93,1142149.0,80.7,80.94,80.57,80.93,1142149.0
2021-03-12 13:30:00,80.92,81.09,80.65,80.73,1334728.0,80.92,81.09,80.65,80.73,1334728.0
2021-03-12 14:00:00,80.74,80.89,80.64,80.83,1005194.0,80.74,80.89,80.64,80.83,1005194.0
2021-03-12 14:30:00,80.83,81.13,80.72,81.03,1232298.0,80.83,81.13,80.72,81.03,1232298.0
2021-03-12 15:00:00,81.03,81.06,80.72,80.91,1247077.0,81.03,81.06,80.72,80.91,1247077.0
2021-03-12 15:30:00,80.92,81.19,80.81,81.05,2819703.0,80.92,81.19,80.81,81.05,2819703.0
2021-03-15 09:30:00,81.9,82.85,81.2,82.41,5568720.0,81.9,82.85,81.2,82.41,5568720.0
2021-03-15 10:00:00,82.39,83.39,82.35,82.64,4165776.0,82.39,83.39,82.35,82.64,4165776.0
2021-03-15 10:30:00,82.63,83.18,82.27,82.98,2404621.0,82.63,83.18,82.27,82.98,2404621.0
2021-03-15 11:00:00,82.98,83.36,82.35,82.45,2640035.0,82.98,83.36,82.35,82.45,2640035.0
2021-03-15 11:30:00,82.46,82.7,82.03,82.39,2513679.0,82.46,82.7,82.03,82.39,2513679.0
2021-03-15 12:00:00,82.39,82.49,82.1,82.29,1528480.0,82.39,82.49,82.1,82.29,1528480.0
2021-03-15 12:30:00,82.29,82.53,81.8,81.94,2039186.0,82.29,82.53,81.8,81.94,2039186.0
2021-03-15 13:00:00,81.95,82.04,81.76,81.95,1527313.0,81.95,82.04,81.76,81.95,1527313.0
2021-03-15 13:30:00,81.95,82.05,81.62,81.8,1601578.0,81.95,82.05,81.62,81.8,1601578.0
2021-03-15 14:00:00,81.81,82.37,81.81,82.27,1646733.0,81.81,82.37,81.81,82.27,1646733.0
2021-03-15 14:30:00,82.29,82.61,82.27,82.56,1346665.0,82.29,82.61,82.27,82.56,1346665.0
2021-03-15 15:00:00,82.56,82.57,82.08,82.25,1806197.0,82.56,82.57,82.08,82.25,1806197.0
2021-03-15 15:30:00,82.24,82.57,82.16,82.51,3311920.0,82.24,82.57,82.16,82.51,3311920.0
2021-03-16 09:30:00,83.66,84.67,83.1,84.11,7269307.0,83.66,84.67,83.1,84.11,7269307.0
2021-03-16 10:00:00,84.11,84.64,84.03,84.25,3299273.0,84.11,84.64,84.03,84.25,3299273.0
2021-03-16 10:30:00,84.25,84.75,84.23,84.42,2762704.0,84.25,84.75,84.23,84.42,2762704.0
2021-03-16 11:00:00,84.43,84.72,84.22,84.4,2077655.0,84.43,84.72,84.22,84.4,2077655.0
2021-03-16 11:30:00,84.39,84.54,84.06,84.16,1894349.0,84.39,84.54,84.06,84.16,1894349.0
2021-03-16 12:00:00,84.17,84.28,83.28,83.34,2370609.0,84.17,84.28,83.28,83.34,2370609.0
2021-03-16 12:30:00,83.34,83.82,83.29,83.68,1786791.0,83.34,83.82,83.29,83.68,1786791.0
2021-03-16 13:00:00,83.69,84.08,83.69,83.73,1820947.0,83.69,84.08,83.69,83.73,1820947.0
2021-03-16 13:30:00,83.74,83.77,83.16,83.34,1710538.0,83.74,83.77,83.16,83.34,1710538.0
2021-03-16 14:00:00,83.33,83.45,82.44,82.57,2555962.0,83.33,83.45,82.44,82.57,2555962.0
2021-03-16 14:30:00,82.57,82.9,82.25,82.87,2979864.0,82.57,82.9,82.25,82.87,2979864.0
2021-03-16 15:00:00,82.85,83.14,82.59,83.0,1741855.0,82.85,83.14,82.59,83.0,1741855.0
2021-03-16 15:30:00,83.0,83.29,82.55,82.76,3159803.0,83.0,83.29,82.55,82.76,3159803.0
2021-03-17 09:30:00,81.74,82.02,80.61,81.48,5237280.0,81.74,82.02,80.61,81.48,5237280.0
2021-03-17 10:00:00,81.47,81.99,81.27,81.56,2796688.0,81.47,81.99,81.27,81.56,2796688.0
2021-03-17 10:30:00,81.55,81.7,81.09,81.37,2441597.0,81.55,81.7,81.09,81.37,2441597.0
2021-03-17 11:00:00,81.38,81.66,80.95,81.38,2072844.0,81.38,81.66,80.95,81.38,2072844.0
2021-03-17 11:30:00,81.39,81.44,80.88,80.95,1836654.0,81.39,81.44,80.88,80.95,1836654.0
2021-03-17 12:00:00,80.94,81.16,80.63,81.13,2426815.0,80.94,81.16,80.63,81.13,2426815.0
2021-03-17 12:30:00,81.13,81.14,80.41,80.49,1973050.0,81.13,81.14,80.41,80.49,1973050.0
2021-03-17 13:00:00,80.48,81.14,80.42,81.09,2116498.0,80.48,81.14,80.42,81.09,2116498.0
2021-03-17 13:30:00,81.09,81.11,80.75,81.06,1483698.0,81.09,81.11,80.75,81.06,1483698.0
2021-03-17 14:00:00,81.08,82.76,81.08,81.86,4863359.0,81.08,82.76,81.08,81.86,4863359.0
2021-03-17 14:30:00,81.86,83.03,81.77,82.97,3830904.0,81.86,83.03,81.77,82.97,3830904.0
2021-03-17 15:00:00,82.99,83.25,82.56,82.63,3021318.0,82.99,83.25,82.56,82.63,3021318.0
2021-03-17 15:30:00,82.64,83.12,82.27,82.64,3468980.0,82.64,83.12,82.27,82.64,3468980.0
2021-03-18 09:30:00,81.14,81.62,79.57,80.2,6790822.0,81.14,81.62,79.57,80.2,6790822.0
2021-03-18 10:00:00,80.19,80.35,79.61,80.23,3606518.0,80.19,80.35,79.61,80.23,3606518.0
2021-03-18 10:30:00,80.24,80.51,79.84,80.4,2961877.0,80.24,80.51,79.84,80.4,2961877.0
2021-03-18 11:00:00,80.41,80.8,80.08,80.4,2286600.0,80.41,80.8,80.08,80.4,2286600.0
2021-03-18 11:30:00,80.41,80.44,80.01,80.25,1505327.0,80.41,80.44,80.01,80.25,1505327.0
2021-03-18 12:00:00,80.25,80.65,80.17,80.6,1949230.0,80.25,80.65,80.17,80.6,1949230.0
2021-03-18 12:30:00,80.58,80.64,79.6,79.65,2231851.0,80.58,80.64,79.6,79.65,2231851.0
2021-03-18 13:00:00,79.64,79.95,79.54,79.72,2417292.0,79.64,79.95,79.54,79.72,2417292.0
2021-03-18 13:30:00,79.71,79.89,79.31,79.83,2650963.0,79.71,79.89,79.31,79.83,2650963.0
2021-03-18 14:00:00,79.83,79.87,79.11,79.14,2390753.0,79.83,79.87,79.11,79.14,2390753.0
2021-03-18 14:30:00,79.14,79.38,78.41,78.75,4325928.0,79.14,79.38,78.41,78.75,4325928.0
2021-03-18 15:00:00,78.73,78.99,78.38,78.76,3330441.0,78.73,78.99,78.38,78.76,3330441.0
2021-03-18 15:30:00,78.75,78.76,78.01,78.13,5866295.0,78.75,78.76,78.01,78.13,5866295.0
2021-03-19 09:30:00,78.41,79.21,77.67,78.33,5749471.0,78.41,79.21,77.67,78.33,5749471.0
2021-03-19 10:00:00,78.34,78.58,77.59,78.42,2816259.0,78.34,78.58,77.59,78.42,2816259.0
2021-03-19 10:30:00,78.42,78.73,77.86,78.65,2526680.0,78.42,78.73,77.86,78.65,2526680.0
2021-03-19 11:00:00,78.65,78.82,78.06,78.46,1811050.0,78.65,78.82,78.06,78.46,1811050.0
2021-03-19 11:30:00,78.45,78.86,78.29,78.71,1550667.0,78.45,78.86,78.29,78.71,1550667.0
2021-03-19 12:00:00,78.72,79.02,78.67,78.75,1543454.0,78.72,79.02,78.67,78.75,1543454.0
2021-03-19 12:30:00,78.75,79.34,78.74,79.19,1575788.0,78.75,79.34,78.74,79.19,1575788.0
2021-03-19 13:00:00,79.19,79.24,78.76,79.17,1363640.0,79.19,79.24,78.76,79.17,1363640.0
2021-03-19 13:30:00,79.19,79.27,78.85,78.98,1200265.0,79.19,79.27,78.85,78.98,1200265.0
2021-03-19 14:00:00,78.99,79.11,78.61,78.79,1565923.0,78.99,79.11,78.61,78.79,1565923.0
2021-03-19 14:30:00,78.79,78.98,78.64,78.84,1542015.0,78.79,78.98,78.64,78.84,1542015.0
2021-03-19 15:00:00,78.84,78.9,78.05,78.25,1805603.0,78.84,78.9,78.05,78.25,1805603.0
2021-03-19 15:30:00,78.26,79.11,78.22,79.06,5144119.0,78.26,79.11,78.22,79.06,5144119.0
2021-03-22 09:30:00,79.99,80.86,79.63,79.69,5047534.0,79.99,80.86,79.63,79.69,5047534.0
2021-03-22 10:00:00,79.69,79.89,79.22,79.71,3239122.0,79.69,79.89,79.22,79.71,3239122.0
2021-03-22 10:30:00,79.71,80.27,79.61,80.27,2150151.0,79.71,80.27,79.61,80.27,2150151.0
2021-03-22 11:00:00,80.28,80.53,80.03,80.33,2609752.0,80.28,80.53,80.03,80.33,2609752.0
2021-03-22 11:30:00,80.33,80.59,80.12,80.45,1937251.0,80.33,80.59,80.12,80.45,1937251.0
2021-03-22 12:00:00,80.46,80.91,80.46,80.81,1768537.0,80.46,80.91,80.46,80.81,1768537.0
2021-03-22 12:30:00,80.81,81.26,80.75,81.14,1953961.0,80.81,81.26,80.75,81.14,1953961.0
2021-03-22 13:00:00,81.15,81.25,80.83,80.9,1537129.0,81.15,81.25,80.83,80.9,1537129.0
2021-03-22 13:30:00,80.89,81.26,80.87,81.22,1315932.0,80.89,81.26,80.87,81.22,1315932.0
2021-03-22 14:00:00,81.23,81.27,80.89,81.01,1211305.0,81.23,81.27,80.89,81.01,1211305.0
2021-03-22 14:30:00,81.01,81.17,80.75,81.06,1670620.0,81.01,81.17,80.75,81.06,1670620.0
2021-03-22 15:00:00,81.06,81.09,80.32,80.37,1913053.0,81.06,81.09,80.32,80.37,1913053.0
2021-03-22 15:30:00,80.36,80.6,80.11,80.29,3248057.0,80.36,80.6,80.11,80.29,3248057.0
2021-03-23 09:30:00,80.13,80.34,78.61,79.03,5724454.0,80.13,80.34,78.61,79.03,5724454.0
2021-03-23 10:00:00,79.01,79.28,78.74,78.8,3245267.0,79.01,79.28,78.74,78.8,3245267.0
2021-03-23 10:30:00,78.79,79.24,78.47,79.13,2814728.0,78.79,79.24,78.47,79.13,2814728.0
2021-03-23 11:00:00,79.11,79.37,78.89,79.17,2163856.0,79.11,79.37,78.89,79.17,2163856.0
2021-03-23 11:30:00,79.17,79.29,78.66,78.8,2090529.0,79.17,79.29,78.66,78.8,2090529.0
2021-03-23 12:00:00,78.81,79.04,78.5,78.86,1803724.0,78.81,79.04,78.5,78.86,1803724.0
2021-03-23 12:30:00,78.87,79.14,78.74,79.12,1342341.0,78.87,79.14,78.74,79.12,1342341.0
2021-03-23 13:00:00,79.12,79.26,78.73,78.81,1573539.0,79.12,79.26,78.73,78.81,1573539.0
2021-03-23 13:30:00,78.81,78.82,78.16,78.21,2300620.0,78.81,78.82,78.16,78.21,2300620.0
2021-03-23 14:00:00,78.22,78.62,78.15,78.57,1785108.0,78.22,78.62,78.15,78.57,1785108.0
2021-03-23 14:30:00,78.57,78.63,77.95,77.95,1795494.0,78.57,78.63,77.95,77.95,1795494.0
2021-03-23 15:00:00,77.95,78.33,77.95,78.12,2242537.0,77.95,78.33,77.95,78.12,2242537.0
2021-03-23 15:30:00,78.11,78.5,78.04,78.38,4434444.0,78.11,78.5,78.04,78.38,4434444.0
2021-03-24 09:30:00,77.56,78.47,77.03,77.27,5846222.0,77.56,78.47,77.03,77.27,5846222.0
2021-03-24 10:00:00,77.27,77.69,76.7,77.29,3469777.0,77.27,77.69,76.7,77.29,3469777.0
2021-03-24 10:30:00,77.27,78.28,77.11,78.2,3138685.0,77.27,78.28,77.11,78.2,3138685.0
2021-03-24 11:00:00,78.21,78.8,78.21,78.67,2746529.0,78.21,78.8,78.21,78.67,2746529.0
2021-03-24 11:30:00,78.67,78.68,77.97,78.19,2081244.0,78.67,78.68,77.97,78.19,2081244.0
2021-03-24 12:00:00,78.2,78.38,77.83,78.07,1755704.0,78.2,78.38,77.83,78.07,1755704.0
2021-03-24 12:30:00,78.05,78.08,77.61,77.75,1475168.0,78.05,78.08,77.61,77.75,1475168.0
2021-03-24 13:00:00,77.75,77.93,77.39,77.81,2019580.0,77.75,77.93,77.39,77.81,2019580.0
2021-03-24 13:30:00,77.81,78.09,77.53,78.01,1327169.0,77.81,78.09,77.53,78.01,1327169.0
2021-03-24 14:00:00,78.01,78.15,77.74,77.77,1524452.0,78.01,78.15,77.74,77.77,1524452.0
2021-03-24 14:30:00,77.76,77.77,77.16,77.23,2142375.0,77.76,77.77,77.16,77.23,2142375.0
2021-03-24 15:00:00,77.24,77.53,77.16,77.2,1954041.0,77.24,77.53,77.16,77.2,1954041.0
2021-03-24 15:30:00,77.21,77.3,76.4,76.45,4928040.0,77.21,77.3,76.4,76.45,4928040.0
2021-03-25 09:30:00,75.96,76.72,75.33,76.33,5926298.0,75.96,76.72,75.33,76.33,5926298.0
2021-03-25 10:00:00,76.33,76.84,76.0,76.03,3427546.0,76.33,76.84,76.0,76.03,3427546.0
2021-03-25 10:30:00,76.06,76.09,74.97,75.32,3299196.0,76.06,76.09,74.97,75.32,3299196.0
2021-03-25 11:00:00,75.31,75.75,75.08,75.73,2599364.0,75.31,75.75,75.08,75.73,2599364.0
2021-03-25 11:30:00,75.73,76.16,75.37,76.05,2210472.0,75.73,76.16,75.37,76.05,2210472.0
2021-03-25 12:00:00,76.04,76.84,76.04,76.78,2307535.0,76.04,76.84,76.04,76.78,2307535.0
2021-03-25 12:30:00,76.77,76.95,76.44,76.58,1663064.0,76.77,76.95,76.44,76.58,1663064.0
2021-03-25 13:00:00,76.57,76.79,76.14,76.28,2397391.0,76.57,76.79,76.14,76.28,2397391.0
2021-03-25 13:30:00,76.28,76.47,75.93,75.94,1967618.0,76.28,76.47,75.93,75.94,1967618.0
2021-03-25 14:00:00,75.95,75.98,75.15,75.22,2182196.0,75.95,75.98,75.15,75.22,2182196.0
2021-03-25 14:30:00,75.23,76.27,75.19,76.19,2287674.0,75.23,76.27,75.19,76.19,2287674.0
2021-03-25 15:00:00,76.17,76.46,76.08,76.23,1971544.0,76.17,76.46,76.08,76.23,1971544.0
2021-03-25 15:30:00,76.23,76.69,76.07,76.23,3307208.0,76.23,76.69,76.07,76.23,3307208.0
2021-03-26 09:30:00,76.62,77.0,75.96,76.63,4387827.0,76.62,77.0,75.96,76.63,4387827.0
2021-03-26 10:00:00,76.66,76.77,76.16,76.57,3079992.0,76.66,76.77,76.16,76.57,3079992.0
2021-03-26 10:30:00,76.59,77.4,76.51,76.68,3331883.0,76.59,77.4,76.51,76.68,3331883.0
2021-03-26 11:00:00,76.68,76.78,76.15,76.29,2064175.0,76.68,76.78,76.15,76.29,2064175.0
2021-03-26 11:30:00,76.28,76.98,76.17,76.98,2112855.0,76.28,76.98,76.17,76.98,2112855.0
2021-03-26 12:00:00,76.98,77.18,76.66,77.1,1726801.0,76.98,77.18,76.66,77.1,1726801.0
2021-03-26 12:30:00,77.11,77.37,76.81,76.84,2399651.0,77.11,77.37,76.81,76.84,2399651.0
2021-03-26 13:00:00,76.84,77.48,76.84,77.3,1989092.0,76.84,77.48,76.84,77.3,1989092.0
2021-03-26 13:30:00,77.31,77.38,76.49,76.65,1941975.0,77.31,77.38,76.49,76.65,1941975.0
2021-03-26 14:00:00,76.65,76.92,75.52,75.7,3912707.0,76.65,76.92,75.52,75.7,3912707.0
2021-03-26 14:30:00,75.69,75.83,75.03,75.76,4387390.0,75.69,75.83,75.03,75.76,4387390.0
2021-03-26 15:00:00,75.77,76.82,75.73,76.76,2734610.0,75.77,76.82,75.73,76.76,2734610.0
2021-03-26 15:30:00,76.77,77.5,76.5,77.41,5458327.0,76.77,77.5,76.5,77.41,5458327.0
2021-03-29 09:30:00,77.0,78.02,76.26,77.01,5498145.0,77.0,78.02,76.26,77.01,5498145.0
2021-03-29 10:00:00,77.01,77.43,76.72,77.08,3171174.0,77.01,77.43,76.72,77.08,3171174.0
2021-03-29 10:30:00,77.07,77.58,76.98,77.07,2625292.0,77.07,77.58,76.98,77.07,2625292.0
2021-03-29 11:00:00,77.06,77.41,76.55,76.79,2472180.0,77.06,77.41,76.55,76.79,2472180.0
2021-03-29 11:30:00,76.8,77.19,76.55,76.89,1920353.0,76.8,77.19,76.55,76.89,1920353.0
2021-03-29 12:00:00,76.88,77.03,76.55,76.97,1586163.0,76.88,77.03,76.55,76.97,1586163.0
2021-03-29 12:30:00,76.98,77.66,76.87,77.63,1753500.0,76.98,77.66,76.87,77.63,1753500.0
2021-03-29 13:00:00,77.63,77.81,77.45,77.49,1477109.0,77.63,77.81,77.45,77.49,1477109.0
2021-03-29 13:30:00,77.5,77.82,77.16,77.2,1638169.0,77.5,77.82,77.16,77.2,1638169.0
2021-03-29 14:00:00,77.2,77.23,76.85,76.94,1903273.0,77.2,77.23,76.85,76.94,1903273.0
2021-03-29 14:30:00,76.93,76.95,76.4,76.6,2081855.0,76.93,76.95,76.4,76.6,2081855.0
2021-03-29 15:00:00,76.61,77.2,76.61,77.15,1913928.0,76.61,77.2,76.61,77.15,1913928.0
2021-03-29 15:30:00,77.16,77.26,76.96,77.15,3246102.0,77.16,77.26,76.96,77.15,3246102.0
2021-03-30 09:30:00,76.52,76.56,74.85,75.31,6244141.0,76.52,76.56,74.85,75.31,6244141.0
2021-03-30 10:00:00,75.29,75.7,75.08,75.46,3349033.0,75.29,75.7,75.08,75.46,3349033.0
2021-03-30 10:30:00,75.46,75.93,75.29,75.7,3085636.0,75.46,75.93,75.29,75.7,3085636.0
2021-03-30 11:00:00,75.71,75.99,75.54,75.8,2505074.0,75.71,75.99,75.54,75.8,2505074.0
2021-03-30 11:30:00,75.8,76.0,75.17,75.31,2912379.0,75.8,76.0,75.17,75.31,2912379.0
2021-03-30 12:00:00,75.31,75.62,75.13,75.59,2096034.0,75.31,75.62,75.13,75.59,2096034.0
2021-03-30 12:30:00,75.58,75.83,75.5,75.54,1605042.0,75.58,75.83,75.5,75.54,1605042.0
2021-03-30 13:00:00,75.55,75.98,75.35,75.86,1579325.0,75.55,75.98,75.35,75.86,1579325.0
2021-03-30 13:30:00,75.86,75.93,75.58,75.6,1437290.0,75.86,75.93,75.58,75.6,1437290.0
2021-03-30 14:00:00,75.59,75.88,75.48,75.77,1797382.0,75.59,75.88,75.48,75.77,1797382.0
2021-03-30 14:30:00,75.77,76.16,75.7,76.13,1702180.0,75.77,76.16,75.7,76.13,1702180.0
2021-03-30 15:00:00,76.12,76.22,75.89,75.92,1776208.0,76.12,76.22,75.89,75.92,1776208.0
2021-03-30 15:30:00,75.92,76.03,75.59,76.01,3300044.0,75.92,76.03,75.59,76.01,3300044.0
2021-03-31 09:30:00,76.49,77.94,76.49,77.64,5287611.0,76.49,77.94,76.49,77.64,5287611.0
2021-03-31 10:00:00,77.65,77.89,77.35,77.45,3159521.0,77.65,77.89,77.35,77.45,3159521.0
2021-03-31 10:30:00,77.47,78.28,77.44,77.97,2792773.0,77.47,78.28,77.44,77.97,2792773.0
2021-03-31 11:00:00,77.96,78.32,77.92,78.04,1666031.0,77.96,78.32,77.92,78.04,1666031.0
2021-03-31 11:30:00,78.03,78.24,77.8,78.09,1750763.0,78.03,78.24,77.8,78.09,1750763.0
2021-03-31 12:00:00,78.1,78.58,78.07,78.48,2371721.0,78.1,78.58,78.07,78.48,2371721.0
2021-03-31 12:30:00,78.48,78.76,78.35,78.48,2067856.0,78.48,78.76,78.35,78.48,2067856.0
2021-03-31 13:00:00,78.49,78.88,78.36,78.77,1645644.0,78.49,78.88,78.36,78.77,1645644.0
2021-03-31 13:30:00,78.78,78.82,78.42,78.49,1643197.0,78.78,78.82,78.42,78.49,1643197.0
2021-03-31 14:00:00,78.49,78.91,78.3,78.9,1825413.0,78.49,78.91,78.3,78.9,1825413.0
2021-03-31 14:30:00,78.9,79.1,78.65,79.07,1807590.0,78.9,79.1,78.65,79.07,1807590.0
2021-03-31 15:00:00,79.07,79.13,78.81,78.88,2124155.0,79.07,79.13,78.81,78.88,2124155.0
2021-03-31 15:30:00,78.88,79.01,78.29,78.51,4242101.0,78.88,79.01,78.29,78.51,4242101.0
2021-04-01 09:30:00,80.11,80.67,79.48,80.37,6723582.0,80.11,80.67,79.48,80.37,6723582.0
2021-04-01 10:00:00,80.37,80.75,79.68,80.52,4025745.0,80.37,80.75,79.68,80.52,4025745.0
2021-04-01 10:30:00,80.53,80.62,80.16,80.42,2167428.0,80.53,80.62,80.16,80.42,2167428.0
2021-04-01 11:00:00,80.42,80.86,80.25,80.84,2744858.0,80.42,80.86,80.25,80.84,2744858.0
2021-04-01 11:30:00,80.84,80.89,80.19,80.36,2383744.0,80.84,80.89,80.19,80.36,2383744.0
2021-04-01 12:00:00,80.35,80.71,80.31,80.67,1420063.0,80.35,80.71,80.31,80.67,1420063.0
2021-04-01 12:30:00,80.68,80.89,80.54,80.88,1844486.0,80.68,80.89,80.54,80.88,1844486.0
2021-04-01 13:00:00,80.89,80.96,80.49,80.51,1837775.0,80.89,80.96,80.49,80.51,1837775.0
2021-04-01 13:30:00,80.5,81.07,80.49,80.86,2020029.0,80.5,81.07,80.49,80.86,2020029.0
2021-04-01 14:00:00,80.86,81.07,80.73,81.04,1357553.0,80.86,81.07,80.73,81.04,1357553.0
2021-04-01 14:30:00,81.04,81.28,81.03,81.28,1567691.0,81.04,81.28,81.03,81.28,1567691.0
2021-04-01 15:00:00,81.27,81.31,80.91,81.01,1840476.0,81.27,81.31,80.91,81.01,1840476.0
2021-04-01 15:30:00,81.02,81.13,80.8,81.09,3292494.0,81.02,81.13,80.8,81.09,3292494.0
2021-04-05 09:30:00,81.73,81.9,80.67,81.08,5661559.0,81.73,81.9,80.67,81.08,5661559.0
2021-04-05 10:00:00,81.1,81.5,80.82,81.44,2815372.0,81.1,81.5,80.82,81.44,2815372.0
2021-04-05 10:30:00,81.44,81.57,80.77,80.85,2580547.0,81.44,81.57,80.77,80.85,2580547.0
2021-04-05 11:00:00,80.85,80.92,80.47,80.59,1886872.0,80.85,80.92,80.47,80.59,1886872.0
2021-04-05 11:30:00,80.59,80.84,80.39,80.44,1900200.0,80.59,80.84,80.39,80.44,1900200.0
2021-04-05 12:00:00,80.45,80.82,80.41,80.77,1373585.0,80.45,80.82,80.41,80.77,1373585.0
2021-04-05 12:30:00,80.77,80.97,80.68,80.9,1321905.0,80.77,80.97,80.68,80.9,1321905.0
2021-04-05 13:00:00,80.91,81.29,80.86,81.05,1382251.0,80.91,81.29,80.86,81.05,1382251.0
2021-04-05 13:30:00,81.05,81.2,81.0,81.16,1211900.0,81.05,81.2,81.0,81.16,1211900.0
2021-04-05 14:00:00,81.17,81.45,81.17,81.29,1515022.0,81.17,81.45,81.17,81.29,1515022.0
2021-04-05 14:30:00,81.29,81.54,81.26,81.53,1407487.0,81.29,81.54,81.26,81.53,1407487.0
2021-04-05 15:00:00,81.52,81.6,81.31,81.42,1821227.0,81.52,81.6,81.31,81.42,1821227.0
2021-04-05 15:30:00,81.43,81.53,81.19,81.41,2748830.0,81.43,81.53,81.19,81.41,2748830.0
2021-04-06 09:30:00,81.21,82.16,81.03,82.04,4446742.0,81.21,82.16,81.03,82.04,4446742.0
2021-04-06 10:00:00,82.03,82.14,81.51,81.6,2548187.0,82.03,82.14,81.51,81.6,2548187.0
2021-04-06 10:30:00,81.6,81.91,81.42,81.89,1956452.0,81.6,81.91,81.42,81.89,1956452.0
2021-04-06 11:00:00,81.89,82.46,81.74,82.44,2287440.0,81.89,82.46,81.74,82.44,2287440.0
2021-04-06 11:30:00,82.43,82.43,82.08,82.26,1346851.0,82.43,82.43,82.08,82.26,1346851.0
2021-04-06 12:00:00,82.26,82.31,81.86,81.86,1195476.0,82.26,82.31,81.86,81.86,1195476.0
2021-04-06 12:30:00,81.85,82.0,81.59,81.86,1636993.0,81.85,82.0,81.59,81.86,1636993.0
2021-04-06 13:00:00,81.85,81.9,81.01,81.06,2094111.0,81.85,81.9,81.01,81.06,2094111.0
2021-04-06 13:30:00,81.06,81.49,80.88,81.47,1676119.0,81.06,81.49,80.88,81.47,1676119.0
2021-04-06 14:00:00,81.48,81.66,81.41,81.59,1204934.0,81.48,81.66,81.41,81.59,1204934.0
2021-04-06 14:30:00,81.58,81.76,81.46,81.7,1197687.0,81.58,81.76,81.46,81.7,1197687.0
2021-04-06 15:00:00,81.7,81.77,81.39,81.53,1331214.0,81.7,81.77,81.39,81.53,1331214.0
2021-04-06 15:30:00,81.53,81.57,81.16,81.45,2232608.0,81.53,81.57,81.16,81.45,2232608.0
2021-04-07 09:30:00,81.32,81.53,80.35,81.45,5652595.0,81.32,81.53,80.35,81.45,5652595.0
2021-04-07 10:00:00,81.46,82.01,81.38,81.96,2610223.0,81.46,82.01,81.38,81.96,2610223.0
2021-04-07 10:30:00,81.97,82.06,81.68,81.74,1568981.0,81.97,82.06,81.68,81.74,1568981.0
2021-04-07 11:00:00,81.75,82.31,81.75,81.9,2050818.0,81.75,82.31,81.75,81.9,2050818.0
2021-04-07 11:30:00,81.91,82.26,81.53,82.15,2224799.0,81.91,82.26,81.53,82.15,2224799.0
2021-04-07 12:00:00,82.15,82.29,81.69,81.73,1712580.0,82.15,82.29,81.69,81.73,1712580.0
2021-04-07 12:30:00,81.73,81.99,81.69,81.77,1260073.0,81.73,81.99,81.69,81.77,1260073.0
2021-04-07 13:00:00,81.76,81.98,81.61,81.87,1309357.0,81.76,81.98,81.61,81.87,1309357.0
2021-04-07 13:30:00,81.87,82.26,81.8,82.2,1405044.0,81.87,82.26,81.8,82.2,1405044.0
2021-04-07 14:00:00,82.2,83.1,82.2,82.94,3612611.0,82.2,83.1,82.2,82.94,3612611.0
2021-04-07 14:30:00,82.94,83.1,82.62,82.65,2244243.0,82.94,83.1,82.62,82.65,2244243.0
2021-04-07 15:00:00,82.66,82.94,82.25,82.31,2315540.0,82.66,82.94,82.25,82.31,2315540.0
2021-04-07 15:30:00,82.31,82.41,82.01,82.19,2962247.0,82.31,82.41,82.01,82.19,2962247.0
2021-04-08 09:30:00,83.3,83.43,82.66,83.35,6125954.0,83.3,83.43,82.66,83.35,6125954.0
2021-04-08 10:00:00,83.34,83.79,82.74,82.83,5260735.0,83.34,83.79,82.74,82.83,5260735.0
2021-04-08 10:30:00,82.82,82.98,82.43,82.74,2806609.0,82.82,82.98,82.43,82.74,2806609.0
2021-04-08 11:00:00,82.75,83.21,82.6,83.16,2137520.0,82.75,83.21,82.6,83.16,2137520.0
2021-04-08 11:30:00,83.17,83.45,83.13,83.19,2126445.0,83.17,83.45,83.13,83.19,2126445.0
2021-04-08 12:00:00,83.19,83.25,82.83,83.1,1838006.0,83.19,83.25,82.83,83.1,1838006.0
2021-04-08 12:30:00,83.09,83.3,82.9,83.22,1581548.0,83.09,83.3,82.9,83.22,1581548.0
2021-04-08 13:00:00,83.22,83.44,83.18,83.29,1332686.0,83.22,83.44,83.18,83.29,1332686.0
2021-04-08 13:30:00,83.3,83.42,83.02,83.17,1495480.0,83.3,83.42,83.02,83.17,1495480.0
2021-04-08 14:00:00,83.17,83.66,83.17,83.48,1790654.0,83.17,83.66,83.17,83.48,1790654.0
2021-04-08 14:30:00,83.48,83.58,83.35,83.52,1512106.0,83.48,83.58,83.35,83.52,1512106.0
2021-04-08 15:00:00,83.53,83.54,83.3,83.49,1615747.0,83.53,83.54,83.3,83.49,1615747.0
2021-04-08 15:30:00,83.49,83.51,83.19,83.4,3524192.0,83.49,83.51,83.19,83.4,3524192.0
2021-04-09 09:30:00,82.8,82.97,82.16,82.72,4669333.0,82.8,82.97,82.16,82.72,4669333.0
2021-04-09 10:00:00,82.72,83.31,82.72,83.18,2513358.0,82.72,83.31,82.72,83.18,2513358.0
2021-04-09 10:30:00,83.19,83.5,82.92,83.29,2298924.0,83.19,83.5,82.92,83.29,2298924.0
2021-04-09 11:00:00,83.29,83.53,83.07,83.25,1801554.0,83.29,83.53,83.07,83.25,1801554.0
2021-04-09 11:30:00,83.24,83.25,83.03,83.22,1369083.0,83.24,83.25,83.03,83.22,1369083.0
2021-04-09 12:00:00,83.22,83.28,82.95,83.02,1650862.0,83.22,83.28,82.95,83.02,1650862.0
2021-04-09 12:30:00,83.02,83.05,82.71,83.0,1564923.0,83.02,83.05,82.71,83.0,1564923.0
2021-04-09 13:00:00,83.0,83.29,82.94,83.25,1316094.0,83.0,83.29,82.94,83.25,1316094.0
2021-04-09 13:30:00,83.25,83.47,83.21,83.43,1088971.0,83.25,83.47,83.21,83.43,1088971.0
2021-04-09 14:00:00,83.44,83.59,83.27,83.31,1099394.0,83.44,83.59,83.27,83.31,1099394.0
2021-04-09 14:30:00,83.32,83.44,83.17,83.33,1056328.0,83.32,83.44,83.17,83.33,1056328.0
2021-04-09 15:00:00,83.33,83.34,83.01,83.19,1857526.0,83.33,83.34,83.01,83.19,1857526.0
2021-04-09 15:30:00,83.19,83.31,82.67,82.76,5362121.0,83.19,83.31,82.67,82.76,5362121.0
2021-04-12 09:30:00,82.1,82.18,80.9,81.06,4672548.0,82.1,82.18,80.9,81.06,4672548.0
2021-04-12 10:00:00,81.07,81.73,81.06,81.55,2471882.0,81.07,81.73,81.06,81.55,2471882.0
2021-04-12 10:30:00,81.55,81.82,80.92,81.78,2656569.0,81.55,81.82,80.92,81.78,2656569.0
2021-04-12 11:00:00,81.79,81.95,81.52,81.71,1810225.0,81.79,81.95,81.52,81.71,1810225.0
2021-04-12 11:30:00,81.72,81.75,81.38,81.68,1406190.0,81.72,81.75,81.38,81.68,1406190.0
2021-04-12 12:00:00,81.69,81.92,80.74,80.89,3713653.0,81.69,81.92,80.74,80.89,3713653.0
2021-04-12 12:30:00,80.9,81.2,79.91,80.34,5485427.0,80.9,81.2,79.91,80.34,5485427.0
2021-04-12 13:00:00,80.34,80.46,79.67,79.71,2999472.0,80.34,80.46,79.67,79.71,2999472.0
2021-04-12 13:30:00,79.7,79.71,78.76,78.83,6343448.0,79.7,79.71,78.76,78.83,6343448.0
2021-04-12 14:00:00,78.82,79.29,78.55,78.56,5521371.0,78.82,79.29,78.55,78.56,5521371.0
2021-04-12 14:30:00,78.55,78.68,78.31,78.56,4393311.0,78.55,78.68,78.31,78.56,4393311.0
2021-04-12 15:00:00,78.56,78.6,78.13,78.14,4230244.0,78.56,78.6,78.13,78.14,4230244.0
2021-04-12 15:30:00,78.15,78.69,78.03,78.62,7605513.0,78.15,78.69,78.03,78.62,7605513.0
2021-04-13 09:30:00,79.67,80.72,79.27,80.26,7255535.0,79.67,80.72,79.27,80.26,7255535.0
2021-04-13 10:00:00,80.27,80.3,78.98,79.5,4473725.0,80.27,80.3,78.98,79.5,4473725.0
2021-04-13 10:30:00,79.51,79.72,79.06,79.63,2630142.0,79.51,79.72,79.06,79.63,2630142.0
2021-04-13 11:00:00,79.63,79.71,79.18,79.31,1843567.0,79.63,79.71,79.18,79.31,1843567.0
2021-04-13 11:30:00,79.31,79.74,79.25,79.58,1724040.0,79.31,79.74,79.25,79.58,1724040.0
2021-04-13 12:00:00,79.59,79.64,79.31,79.37,901390.0,79.59,79.64,79.31,79.37,901390.0
2021-04-13 12:30:00,79.37,79.71,79.35,79.68,1005926.0,79.37,79.71,79.35,79.68,1005926.0
2021-04-13 13:00:00,79.69,80.14,79.68,80.1,1698462.0,79.69,80.14,79.68,80.1,1698462.0
2021-04-13 13:30:00,80.09,80.22,79.94,79.95,1231919.0,80.09,80.22,79.94,79.95,1231919.0
2021-04-13 14:00:00,79.95,80.06,79.75,79.87,1315024.0,79.95,80.06,79.75,79.87,1315024.0
2021-04-13 14:30:00,79.86,80.15,79.84,80.13,1226633.0,79.86,80.15,79.84,80.13,1226633.0
2021-04-13 15:00:00,80.12,80.29,80.01,80.27,1599581.0,80.12,80.29,80.01,80.27,1599581.0
2021-04-13 15:30:00,80.27,80.3,79.91,80.18,3194581.0,80.27,80.3,79.91,80.18,3194581.0
2021-04-14 09:30:00,79.88,80.13,79.09,79.93,5079446.0,79.88,80.13,79.09,79.93,5079446.0
2021-04-14 10:00:00,79.93,79.94,78.97,79.01,2510040.0,79.93,79.94,78.97,79.01,2510040.0
2021-04-14 10:30:00,79.02,79.39,79.0,79.2,2093317.0,79.02,79.39,79.0,79.2,2093317.0
2021-04-14 11:00:00,79.21,79.25,78.43,78.67,2553489.0,79.21,79.25,78.43,78.67,2553489.0
2021-04-14 11:30:00,78.67,79.17,78.63,79.16,2067091.0,78.67,79.17,78.63,79.16,2067091.0
2021-04-14 12:00:00,79.17,79.21,78.79,79.02,1426575.0,79.17,79.21,78.79,79.02,1426575.0
2021-04-14 12:30:00,79.02,79.11,78.86,78.89,824627.0,79.02,79.11,78.86,78.89,824627.0
2021-04-14 13:00:00,78.88,79.0,78.77,78.79,1101556.0,78.88,79.0,78.77,78.79,1101556.0
2021-04-14 13:30:00,78.78,78.78,78.19,78.28,1678322.0,78.78,78.78,78.19,78.28,1678322.0
2021-04-14 14:00:00,78.27,78.65,77.93,78.59,2571393.0,78.27,78.65,77.93,78.59,2571393.0
2021-04-14 14:30:00,78.58,78.75,78.43,78.45,1565468.0,78.58,78.75,78.43,78.45,1565468.0
2021-04-14 15:00:00,78.45,78.75,78.17,78.7,1954214.0,78.45,78.75,78.17,78.7,1954214.0
2021-04-14 15:30:00,78.69,78.87,78.4,78.58,3130558.0,78.69,78.87,78.4,78.58,3130558.0
2021-04-15 09:30:00,80.33,81.2,79.97,80.56,9048470.0,80.33,81.2,79.97,80.56,9048470.0
2021-04-15 10:00:00,80.57,81.57,80.24,81.2,5862605.0,80.57,81.57,80.24,81.2,5862605.0
2021-04-15 10:30:00,81.19,82.12,81.02,81.77,5229824.0,81.19,82.12,81.02,81.77,5229824.0
2021-04-15 11:00:00,81.78,82.25,81.64,81.87,3999008.0,81.78,82.25,81.64,81.87,3999008.0
2021-04-15 11:30:00,81.87,82.47,81.62,82.34,3587804.0,81.87,82.47,81.62,82.34,3587804.0
2021-04-15 12:00:00,82.34,82.9,82.17,82.85,3668817.0,82.34,82.9,82.17,82.85,3668817.0
2021-04-15 12:30:00,82.84,83.22,82.78,83.14,3344913.0,82.84,83.22,82.78,83.14,3344913.0
2021-04-15 13:00:00,83.14,83.37,82.65,83.33,3763106.0,83.14,83.37,82.65,83.33,3763106.0
2021-04-15 13:30:00,83.34,83.95,83.3,83.89,4160195.0,83.34,83.95,83.3,83.89,4160195.0
2021-04-15 14:00:00,83.89,83.93,83.36,83.83,3189280.0,83.89,83.93,83.36,83.83,3189280.0
2021-04-15 14:30:00,83.83,83.85,83.48,83.7,2587533.0,83.83,83.85,83.48,83.7,2587533.0
2021-04-15 15:00:00,83.7,83.74,82.85,82.86,3886016.0,83.7,83.74,82.85,82.86,3886016.0
2021-04-15 15:30:00,82.86,83.26,82.76,83.0,6070964.0,82.86,83.26,82.76,83.0,6070964.0
2021-04-16 09:30:00,83.3,83.59,81.56,81.65,10248428.0,83.3,83.59,81.56,81.65,10248428.0
2021-04-16 10:00:00,81.66,82.04,81.53,81.78,5047320.0,81.66,82.04,81.53,81.78,5047320.0
2021-04-16 10:30:00,81.79,82.36,81.6,82.05,3941373.0,81.79,82.36,81.6,82.05,3941373.0
2021-04-16 11:00:00,82.04,82.13,81.57,81.69,3147903.0,82.04,82.13,81.57,81.69,3147903.0
2021-04-16 11:30:00,81.69,82.12,81.63,82.08,1909558.0,81.69,82.12,81.63,82.08,1909558.0
2021-04-16 12:00:00,82.09,82.47,82.0,82.36,2139072.0,82.09,82.47,82.0,82.36,2139072.0
2021-04-16 12:30:00,82.35,82.52,81.96,82.06,2067612.0,82.35,82.52,81.96,82.06,2067612.0
2021-04-16 13:00:00,82.06,82.07,81.66,81.92,1578031.0,82.06,82.07,81.66,81.92,1578031.0
2021-04-16 13:30:00,81.93,82.01,81.7,81.72,1500984.0,81.93,82.01,81.7,81.72,1500984.0
2021-04-16 14:00:00,81.72,81.86,81.63,81.78,1487075.0,81.72,81.86,81.63,81.78,1487075.0
2021-04-16 14:30:00,81.77,82.04,81.77,81.99,1260838.0,81.77,82.04,81.77,81.99,1260838.0
2021-04-16 15:00:00,81.99,82.13,81.83,82.12,1537432.0,81.99,82.13,81.83,82.12,1537432.0
2021-04-16 15:30:00,82.12,82.23,81.91,82.16,3766199.0,82.12,82.23,81.91,82.16,3766199.0
2021-04-19 09:30:00,82.15,83.18,81.75,82.02,5983822.0,82.15,83.18,81.75,82.02,5983822.0
2021-04-19 10:00:00,82.02,82.33,81.63,81.66,3622795.0,82.02,82.33,81.63,81.66,3622795.0
2021-04-19 10:30:00,81.67,81.68,80.52,80.96,3759386.0,81.67,81.68,80.52,80.96,3759386.0
2021-04-19 11:00:00,80.96,81.22,80.68,80.75,2376571.0,80.96,81.22,80.68,80.75,2376571.0
2021-04-19 11:30:00,80.74,80.9,80.39,80.71,2241254.0,80.74,80.9,80.39,80.71,2241254.0
2021-04-19 12:00:00,80.71,81.08,80.45,80.57,2369507.0,80.71,81.08,80.45,80.57,2369507.0
2021-04-19 12:30:00,80.58,80.65,80.4,80.48,1981792.0,80.58,80.65,80.4,80.48,1981792.0
2021-04-19 13:00:00,80.49,80.97,80.45,80.81,1339997.0,80.49,80.97,80.45,80.81,1339997.0
2021-04-19 13:30:00,80.81,81.14,80.71,80.89,1403334.0,80.81,81.14,80.71,80.89,1403334.0
2021-04-19 14:00:00,80.89,81.06,80.68,80.83,1054574.0,80.89,81.06,80.68,80.83,1054574.0
2021-04-19 14:30:00,80.83,81.1,80.57,81.09,1488158.0,80.83,81.1,80.57,81.09,1488158.0
2021-04-19 15:00:00,81.09,81.1,80.73,80.85,1658025.0,81.09,81.1,80.73,80.85,1658025.0
2021-04-19 15:30:00,80.84,81.14,80.74,81.12,2679941.0,80.84,81.14,80.74,81.12,2679941.0
2021-04-20 09:30:00,80.83,81.11,80.16,80.41,4392376.0,80.83,81.11,80.16,80.41,4392376.0
2021-04-20 10:00:00,80.4,80.54,79.81,79.99,3105473.0,80.4,80.54,79.81,79.99,3105473.0
2021-04-20 10:30:00,79.98,80.0,79.26,79.5,2977524.0,79.98,80.0,79.26,79.5,2977524.0
2021-04-20 11:00:00,79.49,79.72,78.85,79.0,2855369.0,79.49,79.72,78.85,79.0,2855369.0
2021-04-20 11:30:00,79.0,79.32,78.75,79.19,2321328.0,79.0,79.32,78.75,79.19,2321328.0
2021-04-20 12:00:00,79.18,79.34,78.98,79.01,1814832.0,79.18,79.34,78.98,79.01,1814832.0
2021-04-20 12:30:00,79.01,79.06,78.73,78.94,1583715.0,79.01,79.06,78.73,78.94,1583715.0
2021-04-20 13:00:00,78.93,79.0,78.51,78.67,1733334.0,78.93,79.0,78.51,78.67,1733334.0
2021-04-20 13:30:00,78.67,78.99,78.64,78.92,1485109.0,78.67,78.99,78.64,78.92,1485109.0
2021-04-20 14:00:00,78.91,79.17,78.87,78.89,1611313.0,78.91,79.17,78.87,78.89,1611313.0
2021-04-20 14:30:00,78.88,79.02,78.7,78.79,1456760.0,78.88,79.02,78.7,78.79,1456760.0
2021-04-20 15:00:00,78.79,79.26,78.79,79.15,1627089.0,78.79,79.26,78.79,79.15,1627089.0
2021-04-20 15:30:00,79.15,79.49,79.06,79.25,2894673.0,79.15,79.49,79.06,79.25,2894673.0
2021-04-21 09:30:00,79.0,80.48,78.86,80.37,5369015.0,79.0,80.48,78.86,80.37,5369015.0
2021-04-21 10:00:00,80.34,81.0,80.05,80.89,3325016.0,80.34,81.0,80.05,80.89,3325016.0
2021-04-21 10:30:00,80.89,81.18,80.65,81.14,2434833.0,80.89,81.18,80.65,81.14,2434833.0
2021-04-21 11:00:00,81.14,81.66,81.07,81.32,2679253.0,81.14,81.66,81.07,81.32,2679253.0
2021-04-21 11:30:00,81.33,81.44,80.99,81.23,2083141.0,81.33,81.44,80.99,81.23,2083141.0
2021-04-21 12:00:00,81.24,81.31,81.07,81.09,1034462.0,81.24,81.31,81.07,81.09,1034462.0
2021-04-21 12:30:00,81.1,81.37,81.02,81.06,1385324.0,81.1,81.37,81.02,81.06,1385324.0
2021-04-21 13:00:00,81.05,81.49,81.02,81.34,1359152.0,81.05,81.49,81.02,81.34,1359152.0
2021-04-21 13:30:00,81.34,81.46,81.06,81.28,948831.0,81.34,81.46,81.06,81.28,948831.0
2021-04-21 14:00:00,81.29,81.52,81.27,81.51,1207698.0,81.29,81.52,81.27,81.51,1207698.0
2021-04-21 14:30:00,81.5,81.54,81.18,81.18,1112166.0,81.5,81.54,81.18,81.18,1112166.0
2021-04-21 15:00:00,81.18,81.21,80.94,81.07,1648240.0,81.18,81.21,80.94,81.07,1648240.0
2021-04-21 15:30:00,81.08,81.66,81.06,81.6,2901717.0,81.08,81.66,81.06,81.6,2901717.0
2021-04-22 09:30:00,81.6,81.79,79.87,80.21,6139674.0,81.6,81.79,79.87,80.21,6139674.0
2021-04-22 10:00:00,80.2,80.61,80.11,80.21,2726084.0,80.2,80.61,80.11,80.21,2726084.0
2021-04-22 10:30:00,80.21,80.41,80.08,80.16,1810018.0,80.21,80.41,80.08,80.16,1810018.0
2021-04-22 11:00:00,80.17,80.34,79.91,80.22,1972545.0,80.17,80.34,79.91,80.22,1972545.0
2021-04-22 11:30:00,80.21,80.59,80.11,80.32,1877608.0,80.21,80.59,80.11,80.32,1877608.0
2021-04-22 12:00:00,80.33,80.41,80.06,80.41,1277472.0,80.33,80.41,80.06,80.41,1277472.0
2021-04-22 12:30:00,80.41,80.54,80.24,80.47,1021930.0,80.41,80.54,80.24,80.47,1021930.0
2021-04-22 13:00:00,80.47,80.52,79.35,79.88,3348407.0,80.47,80.52,79.35,79.88,3348407.0
2021-04-22 13:30:00,79.88,79.89,78.8,78.85,3204962.0,79.88,79.89,78.8,78.85,3204962.0
2021-04-22 14:00:00,78.84,79.34,78.59,79.31,2811926.0,78.84,79.34,78.59,79.31,2811926.0
2021-04-22 14:30:00,79.32,79.56,79.14,79.33,1957770.0,79.32,79.56,79.14,79.33,1957770.0
2021-04-22 15:00:00,79.33,79.46,78.94,79.08,2214877.0,79.33,79.46,78.94,79.08,2214877.0
2021-04-22 15:30:00,79.08,79.32,78.96,79.07,2899093.0,79.08,79.32,78.96,79.07,2899093.0
2021-04-23 09:30:00,80.01,83.01,79.96,82.36,12308188.0,80.01,83.01,79.96,82.36,12308188.0
2021-04-23 10:00:00,82.36,82.59,81.92,82.27,4736021.0,82.36,82.59,81.92,82.27,4736021.0
2021-04-23 10:30:00,82.28,82.94,82.11,82.66,3264180.0,82.28,82.94,82.11,82.66,3264180.0
2021-04-23 11:00:00,82.67,82.7,82.27,82.56,2066459.0,82.67,82.7,82.27,82.56,2066459.0
2021-04-23 11:30:00,82.56,83.08,82.54,82.81,2855666.0,82.56,83.08,82.54,82.81,2855666.0
2021-04-23 12:00:00,82.82,82.87,82.44,82.48,1838231.0,82.82,82.87,82.44,82.48,1838231.0
2021-04-23 12:30:00,82.49,82.98,82.47,82.97,1850219.0,82.49,82.98,82.47,82.97,1850219.0
2021-04-23 13:00:00,82.97,83.1,82.81,83.09,1839716.0,82.97,83.1,82.81,83.09,1839716.0
2021-04-23 13:30:00,83.09,83.3,82.99,83.1,2013130.0,83.09,83.3,82.99,83.1,2013130.0
2021-04-23 14:00:00,83.1,83.15,82.78,82.86,1775944.0,83.1,83.15,82.78,82.86,1775944.0
2021-04-23 14:30:00,82.87,83.02,82.67,82.87,1978716.0,82.87,83.02,82.67,82.87,1978716.0
2021-04-23 15:00:00,82.87,82.92,82.56,82.88,2058849.0,82.87,82.92,82.56,82.88,2058849.0
2021-04-23 15:30:00,82.88,83.09,82.68,82.75,3387514.0,82.88,83.09,82.68,82.75,3387514.0
2021-04-26 09:30:00,83.35,84.74,82.7,84.63,9632913.0,83.35,84.74,82.7,84.63,9632913.0
2021-04-26 10:00:00,84.64,85.9,84.57,85.21,9467939.0,84.64,85.9,84.57,85.21,9467939.0
2021-04-26 10:30:00,85.22,85.55,85.04,85.42,4396258.0,85.22,85.55,85.04,85.42,4396258.0
2021-04-26 11:00:00,85.42,85.64,84.94,85.0,3109365.0,85.42,85.64,84.94,85.0,3109365.0
2021-04-26 11:30:00,85.0,85.23,84.85,84.94,2898652.0,85.0,85.23,84.85,84.94,2898652.0
2021-04-26 12:00:00,84.94,85.11,84.73,85.09,2667639.0,84.94,85.11,84.73,85.09,2667639.0
2021-04-26 12:30:00,85.09,85.45,85.07,85.41,2403549.0,85.09,85.45,85.07,85.41,2403549.0
2021-04-26 13:00:00,85.42,85.49,85.12,85.15,1920912.0,85.42,85.49,85.12,85.15,1920912.0
2021-04-26 13:30:00,85.15,85.51,84.94,85.4,2168128.0,85.15,85.51,84.94,85.4,2168128.0
2021-04-26 14:00:00,85.4,85.6,85.36,85.46,1815816.0,85.4,85.6,85.36,85.46,1815816.0
2021-04-26 14:30:00,85.45,85.66,85.29,85.41,2638301.0,85.45,85.66,85.29,85.41,2638301.0
2021-04-26 15:00:00,85.42,85.56,85.21,85.23,2243061.0,85.42,85.56,85.21,85.23,2243061.0
2021-04-26 15:30:00,85.24,85.51,85.1,85.46,4180841.0,85.24,85.51,85.1,85.46,4180841.0
2021-04-27 09:30:00,85.67,87.15,85.5,85.64,9801472.0,85.67,87.15,85.5,85.64,9801472.0
2021-04-27 10:00:00,85.65,85.88,85.15,85.65,4792591.0,85.65,85.88,85.15,85.65,4792591.0
2021-04-27 10:30:00,85.65,85.88,85.28,85.75,3034736.0,85.65,85.88,85.28,85.75,3034736.0
2021-04-27 11:00:00,85.74,85.79,85.31,85.67,2222281.0,85.74,85.79,85.31,85.67,2222281.0
2021-04-27 11:30:00,85.67,86.37,85.48,86.06,3240630.0,85.67,86.37,85.48,86.06,3240630.0
2021-04-27 12:00:00,86.06,86.65,85.98,86.56,3730934.0,86.06,86.65,85.98,86.56,3730934.0
2021-04-27 12:30:00,86.55,86.69,86.23,86.32,3633812.0,86.55,86.69,86.23,86.32,3633812.0
2021-04-27 13:00:00,86.32,86.5,86.06,86.13,2427556.0,86.32,86.5,86.06,86.13,2427556.0
2021-04-27 13:30:00,86.13,86.39,86.01,86.28,1790296.0,86.13,86.39,86.01,86.28,1790296.0
2021-04-27 14:00:00,86.29,86.29,86.02,86.16,1590872.0,86.29,86.29,86.02,86.16,1590872.0
2021-04-27 14:30:00,86.16,86.32,86.06,86.09,1784634.0,86.16,86.32,86.06,86.09,1784634.0
2021-04-27 15:00:00,86.07,86.08,85.6,85.66,3063242.0,86.07,86.08,85.6,85.66,3063242.0
2021-04-27 15:30:00,85.66,85.76,85.13,85.23,6259636.0,85.66,85.76,85.13,85.23,6259636.0
2021-04-28 09:30:00,88.87,89.2,86.09,86.47,23127888.0,88.87,89.2,86.09,86.47,23127888.0
2021-04-28 10:00:00,86.47,86.71,85.33,85.34,12409949.0,86.47,86.71,85.33,85.34,12409949.0
2021-04-28 10:30:00,85.35,85.5,84.32,84.8,12524949.0,85.35,85.5,84.32,84.8,12524949.0
2021-04-28 11:00:00,84.8,85.0,83.92,84.2,9401706.0,84.8,85.0,83.92,84.2,9401706.0
2021-04-28 11:30:00,84.2,85.05,84.19,84.91,7650173.0,84.2,85.05,84.19,84.91,7650173.0
2021-04-28 12:00:00,84.92,84.93,84.33,84.58,3732896.0,84.92,84.93,84.33,84.58,3732896.0
2021-04-28 12:30:00,84.58,84.69,84.25,84.47,2681611.0,84.58,84.69,84.25,84.47,2681611.0
2021-04-28 13:00:00,84.46,84.84,84.35,84.51,3374184.0,84.46,84.84,84.35,84.51,3374184.0
2021-04-28 13:30:00,84.51,84.57,84.27,84.3,2637142.0,84.51,84.57,84.27,84.3,2637142.0
2021-04-28 14:00:00,84.29,84.74,84.0,84.56,4555702.0,84.29,84.74,84.0,84.56,4555702.0
2021-04-28 14:30:00,84.55,84.99,84.39,84.62,4763155.0,84.55,84.99,84.39,84.62,4763155.0
2021-04-28 15:00:00,84.63,84.65,84.16,84.34,2984012.0,84.63,84.65,84.16,84.34,2984012.0
2021-04-28 15:30:00,84.34,84.4,83.92,84.02,5037251.0,84.34,84.4,83.92,84.02,5037251.0
2021-04-29 09:30:00,84.66,85.15,83.88,84.42,8549272.0,84.66,85.15,83.88,84.42,8549272.0
2021-04-29 10:00:00,84.42,85.27,84.2,84.51,5766904.0,84.42,85.27,84.2,84.51,5766904.0
2021-04-29 10:30:00,84.51,84.54,83.56,84.07,4380530.0,84.51,84.54,83.56,84.07,4380530.0
2021-04-29 11:00:00,84.06,84.09,83.4,83.81,3281423.0,84.06,84.09,83.4,83.81,3281423.0
2021-04-29 11:30:00,83.81,83.82,83.16,83.17,2662477.0,83.81,83.82,83.16,83.17,2662477.0
2021-04-29 12:00:00,83.18,83.2,82.63,82.95,3079469.0,83.18,83.2,82.63,82.95,3079469.0
2021-04-29 12:30:00,82.94,83.44,82.9,83.35,1831648.0,82.94,83.44,82.9,83.35,1831648.0
2021-04-29 13:00:00,83.34,83.53,83.18,83.51,1880512.0,83.34,83.53,83.18,83.51,1880512.0
2021-04-29 13:30:00,83.51,83.77,83.39,83.66,1696917.0,83.51,83.77,83.39,83.66,1696917.0
2021-04-29 14:00:00,83.67,84.15,83.46,83.75,3092440.0,83.67,84.15,83.46,83.75,3092440.0
2021-04-29 14:30:00,83.76,83.97,83.7,83.9,1766385.0,83.76,83.97,83.7,83.9,1766385.0
2021-04-29 15:00:00,83.9,84.0,83.42,83.52,1960134.0,83.9,84.0,83.42,83.52,1960134.0
2021-04-29 15:30:00,83.52,83.96,83.52,83.93,3905329.0,83.52,83.96,83.52,83.93,3905329.0
2021-04-30 09:30:00,82.97,83.43,82.59,83.36,5579230.0,82.97,83.43,82.59,83.36,5579230.0
2021-04-30 10:00:00,83.36,83.79,82.62,83.77,4325798.0,83.36,83.79,82.62,83.77,4325798.0
2021-04-30 10:30:00,83.76,84.1,82.8,82.83,3755973.0,83.76,84.1,82.8,82.83,3755973.0
2021-04-30 11:00:00,82.84,83.12,82.75,82.89,2243099.0,82.84,83.12,82.75,82.89,2243099.0
2021-04-30 11:30:00,82.89,83.19,82.85,83.08,1949598.0,82.89,83.19,82.85,83.08,1949598.0
2021-04-30 12:00:00,83.08,83.12,82.77,82.82,1345449.0,83.08,83.12,82.77,82.82,1345449.0
2021-04-30 12:30:00,82.82,82.92,82.52,82.7,2270983.0,82.82,82.92,82.52,82.7,2270983.0
2021-04-30 13:00:00,82.69,82.74,82.3,82.36,2275275.0,82.69,82.74,82.3,82.36,2275275.0
2021-04-30 13:30:00,82.36,82.48,81.78,81.87,2988056.0,82.36,82.48,81.78,81.87,2988056.0
2021-04-30 14:00:00,81.87,81.95,81.6,81.94,2802236.0,81.87,81.95,81.6,81.94,2802236.0
2021-04-30 14:30:00,81.94,81.94,81.7,81.72,1635767.0,81.94,81.94,81.7,81.72,1635767.0
2021-04-30 15:00:00,81.73,81.92,81.5,81.83,2467312.0,81.73,81.92,81.5,81.83,2467312.0
2021-04-30 15:30:00,81.83,81.86,81.41,81.61,4602284.0,81.83,81.86,81.41,81.61,4602284.0
2021-05-03 09:30:00,81.97,82.0,79.73,79.98,8741531.0,81.97,82.0,79.73,79.98,8741531.0
2021-05-03 10:00:00,79.96,80.4,79.68,80.15,5979157.0,79.96,80.4,79.68,80.15,5979157.0
2021-05-03 10:30:00,80.15,80.17,79.12,79.46,5810641.0,80.15,80.17,79.12,79.46,5810641.0
2021-05-03 11:00:00,79.45,79.73,78.87,78.9,4676017.0,79.45,79.73,78.87,78.9,4676017.0
2021-05-03 11:30:00,78.89,79.34,78.85,79.23,2584306.0,78.89,79.34,78.85,79.23,2584306.0
2021-05-03 12:00:00,79.23,79.25,78.75,78.86,4554884.0,79.23,79.25,78.75,78.86,4554884.0
2021-05-03 12:30:00,78.86,78.94,78.7,78.78,2528936.0,78.86,78.94,78.7,78.78,2528936.0
2021-05-03 13:00:00,78.79,79.0,78.66,78.67,2878085.0,78.79,79.0,78.66,78.67,2878085.0
2021-05-03 13:30:00,78.67,78.96,78.59,78.93,2984079.0,78.67,78.96,78.59,78.93,2984079.0
2021-05-03 14:00:00,78.93,79.08,78.71,79.01,3050583.0,78.93,79.08,78.71,79.01,3050583.0
2021-05-03 14:30:00,79.01,79.14,78.81,78.9,2725213.0,79.01,79.14,78.81,78.9,2725213.0
2021-05-03 15:00:00,78.9,79.01,78.74,78.81,2237508.0,78.9,79.01,78.74,78.81,2237508.0
2021-05-03 15:30:00,78.81,78.89,78.46,78.55,6602915.0,78.81,78.89,78.46,78.55,6602915.0
2021-05-04 09:30:00,78.01,78.54,77.4,77.78,8937420.0,78.01,78.54,77.4,77.78,8937420.0
2021-05-04 10:00:00,77.77,77.78,77.04,77.58,4831450.0,77.77,77.78,77.04,77.58,4831450.0
2021-05-04 10:30:00,77.57,78.07,77.32,77.53,4132253.0,77.57,78.07,77.32,77.53,4132253.0
2021-05-04 11:00:00,77.52,77.8,77.22,77.78,3511535.0,77.52,77.8,77.22,77.78,3511535.0
2021-05-04 11:30:00,77.77,77.93,77.3,77.54,2900038.0,77.77,77.93,77.3,77.54,2900038.0
2021-05-04 12:00:00,77.51,77.9,77.3,77.52,2988019.0,77.51,77.9,77.3,77.52,2988019.0
2021-05-04 12:30:00,77.52,77.62,77.22,77.46,2551955.0,77.52,77.62,77.22,77.46,2551955.0
2021-05-04 13:00:00,77.44,77.92,77.43,77.74,2788316.0,77.44,77.92,77.43,77.74,2788316.0
2021-05-04 13:30:00,77.73,77.76,77.31,77.44,2628463.0,77.73,77.76,77.31,77.44,2628463.0
2021-05-04 14:00:00,77.43,77.9,77.29,77.58,2334730.0,77.43,77.9,77.29,77.58,2334730.0
2021-05-04 14:30:00,77.57,78.1,77.53,77.73,2328916.0,77.57,78.1,77.53,77.73,2328916.0
2021-05-04 15:00:00,77.73,78.15,77.61,78.09,3413286.0,77.73,78.15,77.61,78.09,3413286.0
2021-05-04 15:30:00,78.08,78.67,77.94,78.63,4854406.0,78.08,78.67,77.94,78.63,4854406.0
2021-05-05 09:30:00,79.05,79.3,78.27,78.54,6529437.0,79.05,79.3,78.27,78.54,6529437.0
2021-05-05 10:00:00,78.55,78.65,78.13,78.63,3930734.0,78.55,78.65,78.13,78.63,3930734.0
2021-05-05 10:30:00,78.61,79.19,78.52,78.98,3232157.0,78.61,79.19,78.52,78.98,3232157.0
2021-05-05 11:00:00,78.98,79.12,78.58,78.72,2121396.0,78.98,79.12,78.58,78.72,2121396.0
2021-05-05 11:30:00,78.71,79.05,78.64,78.81,1754837.0,78.71,79.05,78.64,78.81,1754837.0
2021-05-05 12:00:00,78.81,78.9,78.42,78.48,1386644.0,78.81,78.9,78.42,78.48,1386644.0
2021-05-05 12:30:00,78.48,78.54,78.17,78.24,1885152.0,78.48,78.54,78.17,78.24,1885152.0
2021-05-05 13:00:00,78.24,78.35,77.95,78.34,1533719.0,78.24,78.35,77.95,78.34,1533719.0
2021-05-05 13:30:00,78.35,78.45,78.13,78.2,1188796.0,78.35,78.45,78.13,78.2,1188796.0
2021-05-05 14:00:00,78.2,78.26,77.84,78.0,1696949.0,78.2,78.26,77.84,78.0,1696949.0
2021-05-05 14:30:00,78.0,78.01,77.67,77.7,1659919.0,78.0,78.01,77.67,77.7,1659919.0
2021-05-05 15:00:00,77.7,77.74,77.36,77.59,2489297.0,77.7,77.74,77.36,77.59,2489297.0
2021-05-05 15:30:00,77.59,77.97,77.52,77.84,3516718.0,77.59,77.97,77.52,77.84,3516718.0
2021-05-06 09:30:00,77.71,78.04,76.97,77.0,5435813.0,77.71,78.04,76.97,77.0,5435813.0
2021-05-06 10:00:00,77.0,77.16,76.47,76.69,3814904.0,77.0,77.16,76.47,76.69,3814904.0
2021-05-06 10:30:00,76.68,77.8,76.64,77.8,2899845.0,76.68,77.8,76.64,77.8,2899845.0
2021-05-06 11:00:00,77.8,77.83,77.03,77.58,2823943.0,77.8,77.83,77.03,77.58,2823943.0
2021-05-06 11:30:00,77.58,78.04,77.48,77.71,2322582.0,77.58,78.04,77.48,77.71,2322582.0
2021-05-06 12:00:00,77.7,77.97,77.46,77.85,1623656.0,77.7,77.97,77.46,77.85,1623656.0
2021-05-06 12:30:00,77.85,78.06,77.62,77.76,1745246.0,77.85,78.06,77.62,77.76,1745246.0
2021-05-06 13:00:00,77.76,77.88,77.28,77.32,1617411.0,77.76,77.88,77.28,77.32,1617411.0
2021-05-06 13:30:00,77.31,77.43,76.79,76.85,1835140.0,77.31,77.43,76.79,76.85,1835140.0
2021-05-06 14:00:00,76.84,77.17,76.63,76.67,2513207.0,76.84,77.17,76.63,76.67,2513207.0
2021-05-06 14:30:00,76.68,77.1,76.65,76.89,1604913.0,76.68,77.1,76.65,76.89,1604913.0
2021-05-06 15:00:00,76.9,77.32,76.83,77.28,1455784.0,76.9,77.32,76.83,77.28,1455784.0
2021-05-06 15:30:00,77.28,77.93,77.2,77.88,3149825.0,77.28,77.93,77.2,77.88,3149825.0
2021-05-07 09:30:00,78.75,79.02,78.22,78.49,5445239.0,78.75,79.02,78.22,78.49,5445239.0
2021-05-07 10:00:00,78.49,79.33,78.36,79.08,4364585.0,78.49,79.33,78.36,79.08,4364585.0
2021-05-07 10:30:00,79.08,79.46,78.94,79.11,2873792.0,79.08,79.46,78.94,79.11,2873792.0
2021-05-07 11:00:00,79.11,79.55,79.08,79.49,2556344.0,79.11,79.55,79.08,79.49,2556344.0
2021-05-07 11:30:00,79.5,79.58,79.31,79.55,1987562.0,79.5,79.58,79.31,79.55,1987562.0
2021-05-07 12:00:00,79.55,79.57,79.17,79.2,1853610.0,79.55,79.57,79.17,79.2,1853610.0
2021-05-07 12:30:00,79.2,79.27,78.94,79.25,1959625.0,79.2,79.27,78.94,79.25,1959625.0
2021-05-07 13:00:00,79.25,79.29,78.72,78.79,1736613.0,79.25,79.29,78.72,78.79,1736613.0
2021-05-07 13:30:00,78.79,78.97,78.6,78.6,1211116.0,78.79,78.97,78.6,78.6,1211116.0
2021-05-07 14:00:00,78.59,78.83,78.45,78.78,1521143.0,78.59,78.83,78.45,78.78,1521143.0
2021-05-07 14:30:00,78.79,78.92,78.52,78.91,1543467.0,78.79,78.92,78.52,78.91,1543467.0
2021-05-07 15:00:00,78.92,79.07,78.78,78.79,1596580.0,78.92,79.07,78.78,78.79,1596580.0
2021-05-07 15:30:00,78.79,78.88,78.63,78.8,3217112.0,78.79,78.88,78.63,78.8,3217112.0
2021-05-10 09:30:00,78.2,78.3,76.38,76.56,5931590.0,78.2,78.3,76.38,76.56,5931590.0
2021-05-10 10:00:00,76.56,76.78,76.21,76.49,4460547.0,76.56,76.78,76.21,76.49,4460547.0
2021-05-10 10:30:00,76.48,76.48,76.09,76.22,3278046.0,76.48,76.48,76.09,76.22,3278046.0
2021-05-10 11:00:00,76.23,76.51,75.92,76.33,3677725.0,76.23,76.51,75.92,76.33,3677725.0
2021-05-10 11:30:00,76.33,76.87,76.24,76.87,2418358.0,76.33,76.87,76.24,76.87,2418358.0
2021-05-10 12:00:00,76.87,77.09,76.66,76.72,1641045.0,76.87,77.09,76.66,76.72,1641045.0
2021-05-10 12:30:00,76.71,76.91,76.66,76.74,1093774.0,76.71,76.91,76.66,76.74,1093774.0
2021-05-10 13:00:00,76.73,76.9,76.69,76.7,1446203.0,76.73,76.9,76.69,76.7,1446203.0
2021-05-10 13:30:00,76.69,76.7,76.26,76.44,1611908.0,76.69,76.7,76.26,76.44,1611908.0
2021-05-10 14:00:00,76.44,76.48,75.98,76.08,2033734.0,76.44,76.48,75.98,76.08,2033734.0
2021-05-10 14:30:00,76.06,76.19,75.93,76.09,2175036.0,76.06,76.19,75.93,76.09,2175036.0
2021-05-10 15:00:00,76.09,76.38,75.98,76.16,2335413.0,76.09,76.38,75.98,76.16,2335413.0
2021-05-10 15:30:00,76.16,76.36,75.97,75.98,3632531.0,76.16,76.36,75.97,75.98,3632531.0
2021-05-11 09:30:00,73.58,75.62,72.75,75.59,8220345.0,73.58,75.62,72.75,75.59,8220345.0
2021-05-11 10:00:00,75.6,75.78,74.94,74.97,5097602.0,75.6,75.78,74.94,74.97,5097602.0
2021-05-11 10:30:00,74.98,75.78,74.79,75.51,4136995.0,74.98,75.78,74.79,75.51,4136995.0
2021-05-11 11:00:00,75.51,76.28,75.21,76.14,3103453.0,75.51,76.28,75.21,76.14,3103453.0
2021-05-11 11:30:00,76.15,76.33,75.88,76.13,2701987.0,76.15,76.33,75.88,76.13,2701987.0
2021-05-11 12:00:00,76.13,76.42,76.07,76.16,2908467.0,76.13,76.42,76.07,76.16,2908467.0
2021-05-11 12:30:00,76.16,76.48,75.8,76.02,1962298.0,76.16,76.48,75.8,76.02,1962298.0
2021-05-11 13:00:00,76.03,76.74,75.97,76.65,1838346.0,76.03,76.74,75.97,76.65,1838346.0
2021-05-11 13:30:00,76.65,76.84,76.39,76.57,1586896.0,76.65,76.84,76.39,76.57,1586896.0
2021-05-11 14:00:00,76.58,76.83,76.33,76.67,2206104.0,76.58,76.83,76.33,76.67,2206104.0
2021-05-11 14:30:00,76.66,76.71,76.34,76.65,1940920.0,76.66,76.71,76.34,76.65,1940920.0
2021-05-11 15:00:00,76.64,76.86,76.42,76.78,1905984.0,76.64,76.86,76.42,76.78,1905984.0
2021-05-11 15:30:00,76.78,76.93,76.35,76.84,3722845.0,76.78,76.93,76.35,76.84,3722845.0
2021-05-12 09:30:00,75.09,76.13,74.94,75.51,5732419.0,75.09,76.13,74.94,75.51,5732419.0
2021-05-12 10:00:00,75.51,75.64,74.82,74.84,3743590.0,75.51,75.64,74.82,74.84,3743590.0
2021-05-12 10:30:00,74.84,75.09,74.58,74.71,3042027.0,74.84,75.09,74.58,74.71,3042027.0
2021-05-12 11:00:00,74.71,75.22,74.65,74.84,2728661.0,74.71,75.22,74.65,74.84,2728661.0
2021-05-12 11:30:00,74.83,74.92,74.42,74.47,2342418.0,74.83,74.92,74.42,74.47,2342418.0
2021-05-12 12:00:00,74.48,74.68,74.16,74.58,2793220.0,74.48,74.68,74.16,74.58,2793220.0
2021-05-12 12:30:00,74.59,74.88,74.33,74.84,2132132.0,74.59,74.88,74.33,74.84,2132132.0
2021-05-12 13:00:00,74.84,75.32,74.77,74.84,2239209.0,74.84,75.32,74.77,74.84,2239209.0
2021-05-12 13:30:00,74.85,74.98,74.61,74.7,1685052.0,74.85,74.98,74.61,74.7,1685052.0
2021-05-12 14:00:00,74.69,74.79,74.43,74.65,1418500.0,74.69,74.79,74.43,74.65,1418500.0
2021-05-12 14:30:00,74.65,74.93,74.55,74.66,1921234.0,74.65,74.93,74.55,74.66,1921234.0
2021-05-12 15:00:00,74.65,74.74,74.39,74.53,2051908.0,74.65,74.74,74.39,74.53,2051908.0
2021-05-12 15:30:00,74.53,74.73,74.42,74.64,3909468.0,74.53,74.73,74.42,74.64,3909468.0
2021-05-13 09:30:00,75.27,75.7,74.32,74.87,6120321.0,75.27,75.7,74.32,74.87,6120321.0
2021-05-13 10:00:00,74.88,75.13,74.34,74.45,3911180.0,74.88,75.13,74.34,74.45,3911180.0
2021-05-13 10:30:00,74.47,74.77,74.3,74.37,2814966.0,74.47,74.77,74.3,74.37,2814966.0
2021-05-13 11:00:00,74.37,74.39,73.63,73.71,3444188.0,74.37,74.39,73.63,73.71,3444188.0
2021-05-13 11:30:00,73.7,73.96,73.23,73.36,2624120.0,73.7,73.96,73.23,73.36,2624120.0
2021-05-13 12:00:00,73.35,73.88,73.32,73.77,1807916.0,73.35,73.88,73.32,73.77,1807916.0
2021-05-13 12:30:00,73.77,74.06,73.16,73.18,1879073.0,73.77,74.06,73.16,73.18,1879073.0
2021-05-13 13:00:00,73.18,73.49,72.82,72.94,2826389.0,73.18,73.49,72.82,72.94,2826389.0
2021-05-13 13:30:00,72.94,73.15,72.5,73.04,3210224.0,72.94,73.15,72.5,73.04,3210224.0
2021-05-13 14:00:00,73.03,73.6,73.03,73.31,2549311.0,73.03,73.6,73.03,73.31,2549311.0
2021-05-13 14:30:00,73.32,73.6,73.01,73.06,2806347.0,73.32,73.6,73.01,73.06,2806347.0
2021-05-13 15:00:00,73.07,73.49,72.98,73.25,2824274.0,73.07,73.49,72.98,73.25,2824274.0
2021-05-13 15:30:00,73.26,73.51,72.96,73.09,4510202.0,73.26,73.51,72.96,73.09,4510202.0
2021-05-14 09:30:00,73.87,74.03,72.72,73.4,5903681.0,73.87,74.03,72.72,73.4,5903681.0
2021-05-14 10:00:00,73.39,74.31,73.36,74.19,5090193.0,73.39,74.31,73.36,74.19,5090193.0
2021-05-14 10:30:00,74.19,74.55,74.15,74.19,3143478.0,74.19,74.55,74.15,74.19,3143478.0
2021-05-14 11:00:00,74.2,74.39,73.95,74.27,2146419.0,74.2,74.39,73.95,74.27,2146419.0
2021-05-14 11:30:00,74.27,74.42,74.19,74.34,1172590.0,74.27,74.42,74.19,74.34,1172590.0
2021-05-14 12:00:00,74.34,74.74,74.3,74.52,1746629.0,74.34,74.74,74.3,74.52,1746629.0
2021-05-14 12:30:00,74.52,74.65,74.39,74.46,1217218.0,74.52,74.65,74.39,74.46,1217218.0
2021-05-14 13:00:00,74.46,74.67,74.39,74.64,1095950.0,74.46,74.67,74.39,74.64,1095950.0
2021-05-14 13:30:00,74.64,74.66,74.38,74.62,994752.0,74.64,74.66,74.38,74.62,994752.0
2021-05-14 14:00:00,74.62,74.9,74.57,74.85,1478975.0,74.62,74.9,74.57,74.85,1478975.0
2021-05-14 14:30:00,74.85,75.03,74.79,74.97,1649908.0,74.85,75.03,74.79,74.97,1649908.0
2021-05-14 15:00:00,74.96,74.97,74.71,74.88,1728444.0,74.96,74.97,74.71,74.88,1728444.0
2021-05-14 15:30:00,74.88,74.91,74.53,74.57,3073659.0,74.88,74.91,74.53,74.57,3073659.0
2021-05-17 09:30:00,74.22,75.52,73.48,74.25,7773126.0,74.22,75.52,73.48,74.25,7773126.0
2021-05-17 10:00:00,74.25,74.95,74.05,74.53,4884468.0,74.25,74.95,74.05,74.53,4884468.0
2021-05-17 10:30:00,74.52,75.39,74.37,74.66,3704404.0,74.52,75.39,74.37,74.66,3704404.0
2021-05-17 11:00:00,74.65,74.72,74.11,74.49,2778640.0,74.65,74.72,74.11,74.49,2778640.0
2021-05-17 11:30:00,74.5,74.72,74.18,74.21,1773439.0,74.5,74.72,74.18,74.21,1773439.0
2021-05-17 12:00:00,74.2,74.33,74.03,74.11,1748442.0,74.2,74.33,74.03,74.11,1748442.0
2021-05-17 12:30:00,74.12,74.34,74.02,74.07,1433002.0,74.12,74.34,74.02,74.07,1433002.0
2021-05-17 13:00:00,74.06,74.19,73.7,73.78,1683451.0,74.06,74.19,73.7,73.78,1683451.0
2021-05-17 13:30:00,73.79,73.81,73.41,73.7,1912956.0,73.79,73.81,73.41,73.7,1912956.0
2021-05-17 14:00:00,73.69,73.97,73.67,73.91,1558236.0,73.69,73.97,73.67,73.91,1558236.0
2021-05-17 14:30:00,73.91,74.21,73.8,74.16,1690477.0,73.91,74.21,73.8,74.16,1690477.0
2021-05-17 15:00:00,74.16,74.47,74.1,74.15,2151967.0,74.16,74.47,74.1,74.15,2151967.0
2021-05-17 15:30:00,74.15,74.66,74.13,74.64,3144286.0,74.15,74.66,74.13,74.64,3144286.0
2021-05-18 09:30:00,74.74,75.15,74.24,74.99,5072011.0,74.74,75.15,74.24,74.99,5072011.0
2021-05-18 10:00:00,74.98,75.41,74.72,75.37,3078740.0,74.98,75.41,74.72,75.37,3078740.0
2021-05-18 10:30:00,75.38,75.58,75.15,75.48,2382959.0,75.38,75.58,75.15,75.48,2382959.0
2021-05-18 11:00:00,75.47,75.7,75.34,75.49,1783463.0,75.47,75.7,75.34,75.49,1783463.0
2021-05-18 11:30:00,75.5,75.51,75.08,75.22,1814119.0,75.5,75.51,75.08,75.22,1814119.0
2021-05-18 12:00:00,75.22,75.72,75.19,75.69,1437711.0,75.22,75.72,75.19,75.69,1437711.0
2021-05-18 12:30:00,75.69,75.77,75.52,75.55,1112946.0,75.69,75.77,75.52,75.55,1112946.0
2021-05-18 13:00:00,75.56,75.66,75.42,75.65,1103010.0,75.56,75.66,75.42,75.65,1103010.0
2021-05-18 13:30:00,75.66,75.76,75.35,75.37,1251830.0,75.66,75.76,75.35,75.37,1251830.0
2021-05-18 14:00:00,75.37,75.53,75.15,75.18,1531253.0,75.37,75.53,75.15,75.18,1531253.0
2021-05-18 14:30:00,75.18,75.23,74.62,74.89,2115326.0,75.18,75.23,74.62,74.89,2115326.0
2021-05-18 15:00:00,74.89,75.1,74.8,75.02,1646398.0,74.89,75.1,74.8,75.02,1646398.0
2021-05-18 15:30:00,75.03,75.12,74.38,74.45,2924384.0,75.03,75.12,74.38,74.45,2924384.0
2021-05-19 09:30:00,73.17,74.08,72.9,73.02,6265503.0,73.17,74.08,72.9,73.02,6265503.0
2021-05-19 10:00:00,72.98,73.94,72.76,73.84,4961852.0,72.98,73.94,72.76,73.84,4961852.0
2021-05-19 10:30:00,73.83,74.08,73.33,73.93,2661603.0,73.83,74.08,73.33,73.93,2661603.0
2021-05-19 11:00:00,73.93,74.36,73.64,73.91,2450374.0,73.93,74.36,73.64,73.91,2450374.0
2021-05-19 11:30:00,73.91,73.96,73.54,73.78,1898971.0,73.91,73.96,73.54,73.78,1898971.0
2021-05-19 12:00:00,73.77,76.46,73.56,76.45,9448838.0,73.77,76.46,73.56,76.45,9448838.0
2021-05-19 12:30:00,76.46,76.97,76.25,76.36,12016607.0,76.46,76.97,76.25,76.36,12016607.0
2021-05-19 13:00:00,76.36,76.68,76.26,76.37,3877944.0,76.36,76.68,76.26,76.37,3877944.0
2021-05-19 13:30:00,76.39,76.46,75.93,76.17,3346777.0,76.39,76.46,75.93,76.17,3346777.0
2021-05-19 14:00:00,76.17,76.53,75.62,76.48,5052737.0,76.17,76.53,75.62,76.48,5052737.0
2021-05-19 14:30:00,76.47,76.59,75.51,75.68,3800459.0,76.47,76.59,75.51,75.68,3800459.0
2021-05-19 15:00:00,75.67,76.24,75.42,76.17,3797180.0,75.67,76.24,75.42,76.17,3797180.0
2021-05-19 15:30:00,76.17,76.27,75.48,76.24,4707393.0,76.17,76.27,75.48,76.24,4707393.0
2021-05-20 09:30:00,76.8,77.37,76.25,76.55,8618590.0,76.8,77.37,76.25,76.55,8618590.0
2021-05-20 10:00:00,76.56,76.99,76.26,76.92,4672748.0,76.56,76.99,76.26,76.92,4672748.0
2021-05-20 10:30:00,76.93,77.11,76.48,76.97,3331941.0,76.93,77.11,76.48,76.97,3331941.0
2021-05-20 11:00:00,76.98,77.17,76.9,77.09,2780255.0,76.98,77.17,76.9,77.09,2780255.0
2021-05-20 11:30:00,77.11,77.5,76.97,77.41,2920364.0,77.11,77.5,76.97,77.41,2920364.0
2021-05-20 12:00:00,77.41,77.47,77.1,77.28,2016877.0,77.41,77.47,77.1,77.28,2016877.0
2021-05-20 12:30:00,77.29,77.43,77.01,77.36,1838477.0,77.29,77.43,77.01,77.36,1838477.0
2021-05-20 13:00:00,77.36,77.8,77.28,77.68,2538653.0,77.36,77.8,77.28,77.68,2538653.0
2021-05-20 13:30:00,77.68,77.83,77.39,77.68,2202994.0,77.68,77.83,77.39,77.68,2202994.0
2021-05-20 14:00:00,77.68,77.75,77.53,77.7,1730867.0,77.68,77.75,77.53,77.7,1730867.0
2021-05-20 14:30:00,77.71,77.87,77.6,77.85,1421544.0,77.71,77.87,77.6,77.85,1421544.0
2021-05-20 15:00:00,77.85,77.96,77.73,77.95,1868982.0,77.85,77.96,77.73,77.95,1868982.0
2021-05-20 15:30:00,77.94,78.27,77.92,78.1,5308586.0,77.94,78.27,77.92,78.1,5308586.0
2021-05-21 09:30:00,78.48,78.81,77.71,78.54,6673045.0,78.48,78.81,77.71,78.54,6673045.0
2021-05-21 10:00:00,78.55,78.68,77.27,77.44,4809465.0,78.55,78.68,77.27,77.44,4809465.0
2021-05-21 10:30:00,77.45,77.61,77.04,77.59,3136470.0,77.45,77.61,77.04,77.59,3136470.0
2021-05-21 11:00:00,77.59,77.73,77.15,77.18,2029537.0,77.59,77.73,77.15,77.18,2029537.0
2021-05-21 11:30:00,77.18,77.52,77.14,77.23,1665039.0,77.18,77.52,77.14,77.23,1665039.0
2021-05-21 12:00:00,77.23,77.37,77.09,77.32,1652807.0,77.23,77.37,77.09,77.32,1652807.0
2021-05-21 12:30:00,77.31,77.57,77.25,77.51,1615478.0,77.31,77.57,77.25,77.51,1615478.0
2021-05-21 13:00:00,77.51,77.59,77.28,77.47,1161923.0,77.51,77.59,77.28,77.47,1161923.0
2021-05-21 13:30:00,77.48,77.69,77.45,77.56,1132700.0,77.48,77.69,77.45,77.56,1132700.0
2021-05-21 14:00:00,77.57,77.77,77.3,77.34,1548276.0,77.57,77.77,77.3,77.34,1548276.0
2021-05-21 14:30:00,77.35,77.5,77.25,77.44,1338533.0,77.35,77.5,77.25,77.44,1338533.0
2021-05-21 15:00:00,77.44,77.56,77.31,77.48,1611105.0,77.44,77.56,77.31,77.48,1611105.0
2021-05-21 15:30:00,77.48,77.5,77.1,77.18,3828659.0,77.48,77.5,77.1,77.18,3828659.0
2021-05-24 09:30:00,77.26,78.01,76.8,77.58,5323745.0,77.26,78.01,76.8,77.58,5323745.0
2021-05-24 10:00:00,77.59,77.83,77.37,77.58,2874926.0,77.59,77.83,77.37,77.58,2874926.0
2021-05-24 10:30:00,77.59,77.72,77.05,77.13,2970713.0,77.59,77.72,77.05,77.13,2970713.0
2021-05-24 11:00:00,77.13,77.21,76.97,77.1,2405857.0,77.13,77.21,76.97,77.1,2405857.0
2021-05-24 11:30:00,77.09,77.13,76.97,77.08,1903147.0,77.09,77.13,76.97,77.08,1903147.0
2021-05-24 12:00:00,77.09,77.54,77.07,77.44,1990948.0,77.09,77.54,77.07,77.44,1990948.0
2021-05-24 12:30:00,77.44,77.66,77.42,77.5,1820854.0,77.44,77.66,77.42,77.5,1820854.0
2021-05-24 13:00:00,77.51,77.79,77.49,77.67,1433745.0,77.51,77.79,77.49,77.67,1433745.0
2021-05-24 13:30:00,77.67,77.84,77.64,77.8,1038105.0,77.67,77.84,77.64,77.8,1038105.0
2021-05-24 14:00:00,77.8,77.84,77.64,77.76,1159740.0,77.8,77.84,77.64,77.76,1159740.0
2021-05-24 14:30:00,77.76,78.01,77.72,77.81,1662908.0,77.76,78.01,77.72,77.81,1662908.0
2021-05-24 15:00:00,77.82,77.89,77.64,77.7,1343920.0,77.82,77.89,77.64,77.7,1343920.0
2021-05-24 15:30:00,77.71,77.72,77.38,77.44,2821857.0,77.71,77.72,77.38,77.44,2821857.0
2021-05-25 09:30:00,77.33,77.97,76.83,77.69,7155700.0,77.33,77.97,76.83,77.69,7155700.0
2021-05-25 10:00:00,77.69,78.17,77.66,77.79,3685213.0,77.69,78.17,77.66,77.79,3685213.0
2021-05-25 10:30:00,77.79,78.72,77.54,78.64,4099778.0,77.79,78.72,77.54,78.64,4099778.0
2021-05-25 11:00:00,78.64,78.77,77.62,77.73,5247670.0,78.64,78.77,77.62,77.73,5247670.0
2021-05-25 11:30:00,77.74,77.91,77.43,77.74,3275502.0,77.74,77.91,77.43,77.74,3275502.0
2021-05-25 12:00:00,77.74,77.81,77.49,77.52,1757534.0,77.74,77.81,77.49,77.52,1757534.0
2021-05-25 12:30:00,77.53,77.6,77.13,77.38,2186002.0,77.53,77.6,77.13,77.38,2186002.0
2021-05-25 13:00:00,77.38,77.87,77.18,77.72,2347520.0,77.38,77.87,77.18,77.72,2347520.0
2021-05-25 13:30:00,77.71,77.94,77.61,77.91,1843318.0,77.71,77.94,77.61,77.91,1843318.0
2021-05-25 14:00:00,77.91,77.94,77.66,77.79,1704579.0,77.91,77.94,77.66,77.79,1704579.0
2021-05-25 14:30:00,77.79,77.95,77.73,77.94,1440740.0,77.79,77.95,77.73,77.94,1440740.0
2021-05-25 15:00:00,77.94,77.95,77.48,77.73,2482685.0,77.94,77.95,77.48,77.73,2482685.0
2021-05-25 15:30:00,77.73,77.89,77.58,77.87,3252030.0,77.73,77.89,77.58,77.87,3252030.0
2021-05-26 09:30:00,77.82,78.59,77.59,77.88,4630279.0,77.82,78.59,77.59,77.88,4630279.0
2021-05-26 10:00:00,77.88,78.19,77.72,78.14,2663354.0,77.88,78.19,77.72,78.14,2663354.0
2021-05-26 10:30:00,78.13,78.31,77.95,78.26,1937020.0,78.13,78.31,77.95,78.26,1937020.0
2021-05-26 11:00:00,78.25,78.27,77.85,77.93,1863556.0,78.25,78.27,77.85,77.93,1863556.0
2021-05-26 11:30:00,77.93,78.11,77.67,78.07,1708374.0,77.93,78.11,77.67,78.07,1708374.0
2021-05-26 12:00:00,78.08,78.24,77.92,78.07,1500187.0,78.08,78.24,77.92,78.07,1500187.0
2021-05-26 12:30:00,78.08,78.23,77.97,78.19,1173569.0,78.08,78.23,77.97,78.19,1173569.0
2021-05-26 13:00:00,78.18,78.38,78.13,78.19,2013739.0,78.18,78.38,78.13,78.19,2013739.0
2021-05-26 13:30:00,78.18,78.27,77.99,78.19,1152200.0,78.18,78.27,77.99,78.19,1152200.0
2021-05-26 14:00:00,78.18,78.48,78.11,78.41,1531377.0,78.18,78.48,78.11,78.41,1531377.0
2021-05-26 14:30:00,78.4,78.48,78.29,78.39,1114373.0,78.4,78.48,78.29,78.39,1114373.0
2021-05-26 15:00:00,78.4,78.55,78.31,78.45,1529284.0,78.4,78.55,78.31,78.45,1529284.0
2021-05-26 15:30:00,78.46,78.49,78.15,78.34,2912641.0,78.46,78.49,78.15,78.34,2912641.0
2021-05-27 09:30:00,78.15,78.19,77.48,77.56,4686007.0,78.15,78.19,77.48,77.56,4686007.0
2021-05-27 10:00:00,77.56,78.08,77.47,78.02,3049263.0,77.56,78.08,77.47,78.02,3049263.0
2021-05-27 10:30:00,78.02,78.28,77.74,77.83,2091042.0,78.02,78.28,77.74,77.83,2091042.0
2021-05-27 11:00:00,77.83,78.1,77.76,77.87,1630487.0,77.83,78.1,77.76,77.87,1630487.0
2021-05-27 11:30:00,77.87,78.07,77.79,78.02,1574222.0,77.87,78.07,77.79,78.02,1574222.0
2021-05-27 12:00:00,78.03,78.11,77.9,78.03,927104.0,78.03,78.11,77.9,78.03,927104.0
2021-05-27 12:30:00,78.02,78.34,77.99,78.28,1679180.0,78.02,78.34,77.99,78.28,1679180.0
2021-05-27 13:00:00,78.28,78.29,78.09,78.12,1165060.0,78.28,78.29,78.09,78.12,1165060.0
2021-05-27 13:30:00,78.12,78.22,77.94,78.09,1451734.0,78.12,78.22,77.94,78.09,1451734.0
2021-05-27 14:00:00,78.09,78.13,77.84,78.03,1399993.0,78.09,78.13,77.84,78.03,1399993.0
2021-05-27 14:30:00,78.02,78.13,77.97,78.07,1005380.0,78.02,78.13,77.97,78.07,1005380.0
2021-05-27 15:00:00,78.06,78.08,77.81,77.9,1286733.0,78.06,78.08,77.81,77.9,1286733.0
2021-05-27 15:30:00,77.91,78.43,77.73,78.38,4405008.0,77.91,78.43,77.73,78.38,4405008.0
2021-05-28 09:30:00,78.69,80.75,78.66,80.52,8994992.0,78.69,80.75,78.66,80.52,8994992.0
2021-05-28 10:00:00,80.52,81.09,80.19,80.2,5507256.0,80.52,81.09,80.19,80.2,5507256.0
2021-05-28 10:30:00,80.2,80.61,80.18,80.34,2957300.0,80.2,80.61,80.18,80.34,2957300.0
2021-05-28 11:00:00,80.35,80.51,80.21,80.27,1951753.0,80.35,80.51,80.21,80.27,1951753.0
2021-05-28 11:30:00,80.27,80.67,80.25,80.44,2399606.0,80.27,80.67,80.25,80.44,2399606.0
2021-05-28 12:00:00,80.45,80.53,80.27,80.34,1280022.0,80.45,80.53,80.27,80.34,1280022.0
2021-05-28 12:30:00,80.36,80.75,80.3,80.67,1652535.0,80.36,80.75,80.3,80.67,1652535.0
2021-05-28 13:00:00,80.67,80.8,80.4,80.4,1577804.0,80.67,80.8,80.4,80.4,1577804.0
2021-05-28 13:30:00,80.41,80.58,80.3,80.46,1538787.0,80.41,80.58,80.3,80.46,1538787.0
2021-05-28 14:00:00,80.46,80.52,80.23,80.51,1436920.0,80.46,80.52,80.23,80.51,1436920.0
2021-05-28 14:30:00,80.51,80.6,80.44,80.54,1082118.0,80.51,80.6,80.44,80.54,1082118.0
2021-05-28 15:00:00,80.55,80.55,80.31,80.42,1529724.0,80.55,80.55,80.31,80.42,1529724.0
2021-05-28 15:30:00,80.42,80.47,80.01,80.1,3715169.0,80.42,80.47,80.01,80.1,3715169.0
2021-06-01 09:30:00,81.01,82.91,80.66,82.18,9665532.0,81.01,82.91,80.66,82.18,9665532.0
2021-06-01 10:00:00,82.16,82.39,81.42,81.82,5680007.0,82.16,82.39,81.42,81.82,5680007.0
2021-06-01 10:30:00,81.81,81.93,81.1,81.26,3274440.0,81.81,81.93,81.1,81.26,3274440.0
2021-06-01 11:00:00,81.25,81.41,80.89,81.3,2315604.0,81.25,81.41,80.89,81.3,2315604.0
2021-06-01 11:30:00,81.29,81.38,81.07,81.28,1422215.0,81.29,81.38,81.07,81.28,1422215.0
2021-06-01 12:00:00,81.29,81.53,81.21,81.49,1309450.0,81.29,81.53,81.21,81.49,1309450.0
2021-06-01 12:30:00,81.49,81.59,81.24,81.28,1525460.0,81.49,81.59,81.24,81.28,1525460.0
2021-06-01 13:00:00,81.29,81.43,81.04,81.41,1732069.0,81.29,81.43,81.04,81.41,1732069.0
2021-06-01 13:30:00,81.42,81.56,81.36,81.54,1372692.0,81.42,81.56,81.36,81.54,1372692.0
2021-06-01 14:00:00,81.54,81.6,81.3,81.52,1653044.0,81.54,81.6,81.3,81.52,1653044.0
2021-06-01 14:30:00,81.52,81.83,81.41,81.46,2595358.0,81.52,81.83,81.41,81.46,2595358.0
2021-06-01 15:00:00,81.47,81.58,81.12,81.13,1840854.0,81.47,81.58,81.12,81.13,1840854.0
2021-06-01 15:30:00,81.13,81.15,80.73,80.8,2969626.0,81.13,81.15,80.73,80.8,2969626.0
2021-06-02 09:30:00,81.0,82.6,80.66,82.06,7744621.0,81.0,82.6,80.66,82.06,7744621.0
2021-06-02 10:00:00,82.06,82.14,81.43,81.69,3515424.0,82.06,82.14,81.43,81.69,3515424.0
2021-06-02 10:30:00,81.69,82.18,81.59,81.67,3027285.0,81.69,82.18,81.59,81.67,3027285.0
2021-06-02 11:00:00,81.66,81.84,81.54,81.73,1463660.0,81.66,81.84,81.54,81.73,1463660.0
2021-06-02 11:30:00,81.73,82.11,81.68,81.99,1486379.0,81.73,82.11,81.68,81.99,1486379.0
2021-06-02 12:00:00,81.99,82.32,81.91,81.98,1783218.0,81.99,82.32,81.91,81.98,1783218.0
2021-06-02 12:30:00,81.98,82.39,81.93,82.22,1544994.0,81.98,82.39,81.93,82.22,1544994.0
2021-06-02 13:00:00,82.22,82.38,81.74,81.8,1545086.0,82.22,82.38,81.74,81.8,1545086.0
2021-06-02 13:30:00,81.81,82.05,81.69,81.84,1428410.0,81.81,82.05,81.69,81.84,1428410.0
2021-06-02 14:00:00,81.84,81.99,81.7,81.89,1090151.0,81.84,81.99,81.7,81.89,1090151.0
2021-06-02 14:30:00,81.89,81.98,81.71,81.83,925121.0,81.89,81.98,81.71,81.83,925121.0
2021-06-02 15:00:00,81.83,82.04,81.74,81.95,1284247.0,81.83,82.04,81.74,81.95,1284247.0
2021-06-02 15:30:00,81.96,82.03,81.83,81.97,2473096.0,81.96,82.03,81.83,81.97,2473096.0
2021-06-03 09:30:00,81.15,81.89,80.39,80.73,5584162.0,81.15,81.89,80.39,80.73,5584162.0
2021-06-03 10:00:00,80.7,81.26,80.69,81.07,2594221.0,80.7,81.26,80.69,81.07,2594221.0
2021-06-03 10:30:00,81.06,81.42,80.8,81.41,2078012.0,81.06,81.42,80.8,81.41,2078012.0
2021-06-03 11:00:00,81.41,81.57,81.02,81.19,1788020.0,81.41,81.57,81.02,81.19,1788020.0
2021-06-03 11:30:00,81.18,81.22,80.75,80.99,1379106.0,81.18,81.22,80.75,80.99,1379106.0
2021-06-03 12:00:00,80.99,81.13,80.84,81.05,961552.0,80.99,81.13,80.84,81.05,961552.0
2021-06-03 12:30:00,81.04,81.29,80.88,81.27,1031904.0,81.04,81.29,80.88,81.27,1031904.0
2021-06-03 13:00:00,81.29,81.35,81.06,81.33,1126531.0,81.29,81.35,81.06,81.33,1126531.0
2021-06-03 13:30:00,81.32,81.35,80.97,81.04,1037656.0,81.32,81.35,80.97,81.04,1037656.0
2021-06-03 14:00:00,81.04,81.12,80.7,80.72,1540907.0,81.04,81.12,80.7,80.72,1540907.0
2021-06-03 14:30:00,80.71,80.86,80.6,80.63,1094697.0,80.71,80.86,80.6,80.63,1094697.0
2021-06-03 15:00:00,80.62,80.78,80.57,80.68,1410559.0,80.62,80.78,80.57,80.68,1410559.0
2021-06-03 15:30:00,80.69,80.73,80.26,80.28,2834232.0,80.69,80.73,80.26,80.28,2834232.0
2021-06-04 09:30:00,80.96,81.35,80.81,81.26,4464333.0,80.96,81.35,80.81,81.26,4464333.0
2021-06-04 10:00:00,81.27,81.78,81.1,81.2,3137251.0,81.27,81.78,81.1,81.2,3137251.0
2021-06-04 10:30:00,81.2,81.53,81.1,81.34,1687166.0,81.2,81.53,81.1,81.34,1687166.0
2021-06-04 11:00:00,81.33,81.68,81.27,81.58,1626092.0,81.33,81.68,81.27,81.58,1626092.0
2021-06-04 11:30:00,81.59,81.74,81.43,81.71,1340011.0,81.59,81.74,81.43,81.71,1340011.0
2021-06-04 12:00:00,81.72,81.76,81.53,81.7,905224.0,81.72,81.76,81.53,81.7,905224.0
2021-06-04 12:30:00,81.7,81.96,81.69,81.82,1157248.0,81.7,81.96,81.69,81.82,1157248.0
2021-06-04 13:00:00,81.81,81.86,81.7,81.83,764966.0,81.81,81.86,81.7,81.83,764966.0
2021-06-04 13:30:00,81.83,82.05,81.7,82.01,1247722.0,81.83,82.05,81.7,82.01,1247722.0
2021-06-04 14:00:00,82.02,82.19,81.97,81.99,1395498.0,82.02,82.19,81.97,81.99,1395498.0
2021-06-04 14:30:00,81.99,82.11,81.83,81.87,1070904.0,81.99,82.11,81.83,81.87,1070904.0
2021-06-04 15:00:00,81.88,81.93,81.78,81.8,997093.0,81.88,81.93,81.78,81.8,997093.0
2021-06-04 15:30:00,81.79,81.83,81.48,81.57,2592601.0,81.79,81.83,81.48,81.57,2592601.0
2021-06-07 09:30:00,81.4,81.68,80.99,81.46,3779087.0,81.4,81.68,80.99,81.46,3779087.0
2021-06-07 10:00:00,81.45,81.64,81.06,81.29,2350678.0,81.45,81.64,81.06,81.29,2350678.0
2021-06-07 10:30:00,81.28,81.58,81.16,81.24,1747509.0,81.28,81.58,81.16,81.24,1747509.0
2021-06-07 11:00:00,81.25,81.26,80.52,80.59,2485634.0,81.25,81.26,80.52,80.59,2485634.0
2021-06-07 11:30:00,80.59,80.81,80.38,80.71,1725628.0,80.59,80.81,80.38,80.71,1725628.0
2021-06-07 12:00:00,80.72,80.89,80.66,80.82,1409082.0,80.72,80.89,80.66,80.82,1409082.0
2021-06-07 12:30:00,80.81,80.94,80.69,80.79,992886.0,80.81,80.94,80.69,80.79,992886.0
2021-06-07 13:00:00,80.79,80.96,80.6,80.82,1275139.0,80.79,80.96,80.6,80.82,1275139.0
2021-06-07 13:30:00,80.83,80.99,80.69,80.83,996018.0,80.83,80.99,80.69,80.83,996018.0
2021-06-07 14:00:00,80.83,81.14,80.82,81.11,1200802.0,80.83,81.14,80.82,81.11,1200802.0
2021-06-07 14:30:00,81.11,81.25,80.95,81.2,1282443.0,81.11,81.25,80.95,81.2,1282443.0
2021-06-07 15:00:00,81.2,81.45,81.14,81.3,1338743.0,81.2,81.45,81.14,81.3,1338743.0
2021-06-07 15:30:00,81.31,81.44,81.27,81.34,1902833.0,81.31,81.44,81.27,81.34,1902833.0
2021-06-08 09:30:00,81.87,82.65,80.91,81.08,5575373.0,81.87,82.65,80.91,81.08,5575373.0
2021-06-08 10:00:00,81.08,81.21,80.72,81.05,2931571.0,81.08,81.21,80.72,81.05,2931571.0
2021-06-08 10:30:00,81.03,81.26,80.77,80.87,2123470.0,81.03,81.26,80.77,80.87,2123470.0
2021-06-08 11:00:00,80.88,81.0,80.45,80.81,2773423.0,80.88,81.0,80.45,80.81,2773423.0
2021-06-08 11:30:00,80.81,80.91,80.63,80.87,1266287.0,80.81,80.91,80.63,80.87,1266287.0
2021-06-08 12:00:00,80.86,81.03,80.8,80.96,1037790.0,80.86,81.03,80.8,80.96,1037790.0
2021-06-08 12:30:00,80.96,81.26,80.96,81.23,917314.0,80.96,81.26,80.96,81.23,917314.0
2021-06-08 13:00:00,81.23,81.25,81.04,81.04,776212.0,81.23,81.25,81.04,81.04,776212.0
2021-06-08 13:30:00,81.04,81.17,80.99,81.02,661961.0,81.04,81.17,80.99,81.02,661961.0
2021-06-08 14:00:00,81.02,81.13,80.88,80.92,863576.0,81.02,81.13,80.88,80.92,863576.0
2021-06-08 14:30:00,80.92,80.98,80.75,80.85,1123033.0,80.92,80.98,80.75,80.85,1123033.0
2021-06-08 15:00:00,80.85,80.89,80.72,80.74,1011994.0,80.85,80.89,80.72,80.74,1011994.0
2021-06-08 15:30:00,80.74,80.93,80.71,80.88,1996691.0,80.74,80.93,80.71,80.88,1996691.0
2021-06-09 09:30:00,81.09,81.68,80.1,80.34,4571186.0,81.09,81.68,80.1,80.34,4571186.0
2021-06-09 10:00:00,80.34,80.58,80.13,80.45,2257180.0,80.34,80.58,80.13,80.45,2257180.0
2021-06-09 10:30:00,80.45,80.62,80.27,80.32,1661651.0,80.45,80.62,80.27,80.32,1661651.0
2021-06-09 11:00:00,80.32,80.55,80.21,80.29,1421787.0,80.32,80.55,80.21,80.29,1421787.0
2021-06-09 11:30:00,80.29,80.39,80.1,80.3,1174943.0,80.29,80.39,80.1,80.3,1174943.0
2021-06-09 12:00:00,80.3,80.36,80.16,80.34,951112.0,80.3,80.36,80.16,80.34,951112.0
2021-06-09 12:30:00,80.34,80.49,80.34,80.48,847219.0,80.34,80.49,80.34,80.48,847219.0
2021-06-09 13:00:00,80.47,80.51,80.24,80.27,851294.0,80.47,80.51,80.24,80.27,851294.0
2021-06-09 13:30:00,80.26,80.36,80.16,80.22,1036038.0,80.26,80.36,80.16,80.22,1036038.0
2021-06-09 14:00:00,80.22,80.33,80.05,80.18,1263128.0,80.22,80.33,80.05,80.18,1263128.0
2021-06-09 14:30:00,80.17,80.26,79.98,80.15,1823894.0,80.17,80.26,79.98,80.15,1823894.0
2021-06-09 15:00:00,80.14,80.25,80.0,80.01,1419760.0,80.14,80.25,80.0,80.01,1419760.0
2021-06-09 15:30:00,80.0,80.1,79.8,79.96,2828823.0,80.0,80.1,79.8,79.96,2828823.0
2021-06-10 09:30:00,80.06,81.06,79.7,80.82,4829767.0,80.06,81.06,79.7,80.82,4829767.0
2021-06-10 10:00:00,80.82,81.09,80.65,80.83,2422515.0,80.82,81.09,80.65,80.83,2422515.0
2021-06-10 10:30:00,80.84,80.9,80.04,80.42,1920718.0,80.84,80.9,80.04,80.42,1920718.0
2021-06-10 11:00:00,80.41,80.89,80.25,80.86,1538773.0,80.41,80.89,80.25,80.86,1538773.0
2021-06-10 11:30:00,80.87,81.35,80.84,81.33,2368333.0,80.87,81.35,80.84,81.33,2368333.0
2021-06-10 12:00:00,81.34,81.37,81.11,81.14,1430598.0,81.34,81.37,81.11,81.14,1430598.0
2021-06-10 12:30:00,81.15,81.64,81.11,81.58,1810892.0,81.15,81.64,81.11,81.58,1810892.0
2021-06-10 13:00:00,81.58,81.71,81.46,81.52,1299699.0,81.58,81.71,81.46,81.52,1299699.0
2021-06-10 13:30:00,81.53,81.55,81.32,81.49,1217673.0,81.53,81.55,81.32,81.49,1217673.0
2021-06-10 14:00:00,81.5,81.59,81.41,81.42,902086.0,81.5,81.59,81.41,81.42,902086.0
2021-06-10 14:30:00,81.42,81.57,81.36,81.54,1016930.0,81.42,81.57,81.36,81.54,1016930.0
2021-06-10 15:00:00,81.54,81.66,81.36,81.43,1309503.0,81.54,81.66,81.36,81.43,1309503.0
2021-06-10 15:30:00,81.43,81.64,81.38,81.55,2320707.0,81.43,81.64,81.38,81.55,2320707.0
2021-06-11 09:30:00,81.6,82.33,81.2,81.61,4678495.0,81.6,82.33,81.2,81.61,4678495.0
2021-06-11 10:00:00,81.61,81.72,81.11,81.28,2130805.0,81.61,81.72,81.11,81.28,2130805.0
2021-06-11 10:30:00,81.29,81.38,81.03,81.2,1720395.0,81.29,81.38,81.03,81.2,1720395.0
2021-06-11 11:00:00,81.2,81.28,80.93,81.22,1417847.0,81.2,81.28,80.93,81.22,1417847.0
2021-06-11 11:30:00,81.22,81.26,81.04,81.11,1185184.0,81.22,81.26,81.04,81.11,1185184.0
2021-06-11 12:00:00,81.1,81.15,80.7,80.85,1741136.0,81.1,81.15,80.7,80.85,1741136.0
2021-06-11 12:30:00,80.85,81.18,80.84,81.15,954046.0,80.85,81.18,80.84,81.15,954046.0
2021-06-11 13:00:00,81.15,81.24,81.05,81.17,992642.0,81.15,81.24,81.05,81.17,992642.0
2021-06-11 13:30:00,81.17,81.33,81.12,81.2,1117728.0,81.17,81.33,81.12,81.2,1117728.0
2021-06-11 14:00:00,81.2,81.46,81.2,81.44,1306293.0,81.2,81.46,81.2,81.44,1306293.0
2021-06-11 14:30:00,81.44,81.47,81.28,81.36,833443.0,81.44,81.47,81.28,81.36,833443.0
2021-06-11 15:00:00,81.35,81.37,81.08,81.24,1042744.0,81.35,81.37,81.08,81.24,1042744.0
2021-06-11 15:30:00,81.23,81.34,81.14,81.3,2098758.0,81.23,81.34,81.14,81.3,2098758.0
2021-06-14 09:30:00,81.5,81.51,80.2,80.51,5493451.0,81.5,81.51,80.2,80.51,5493451.0
2021-06-14 10:00:00,80.51,80.77,80.27,80.63,2204328.0,80.51,80.77,80.27,80.63,2204328.0
2021-06-14 10:30:00,80.63,80.86,80.42,80.82,1887995.0,80.63,80.86,80.42,80.82,1887995.0
2021-06-14 11:00:00,80.82,81.01,80.71,81.0,1778403.0,80.82,81.01,80.71,81.0,1778403.0
2021-06-14 11:30:00,81.0,81.07,80.65,81.04,1729361.0,81.0,81.07,80.65,81.04,1729361.0
2021-06-14 12:00:00,81.05,81.34,81.02,81.14,1734235.0,81.05,81.34,81.02,81.14,1734235.0
2021-06-14 12:30:00,81.14,81.34,81.07,81.34,1338264.0,81.14,81.34,81.07,81.34,1338264.0
2021-06-14 13:00:00,81.34,81.46,81.3,81.39,1082617.0,81.34,81.46,81.3,81.39,1082617.0
2021-06-14 13:30:00,81.39,81.5,81.3,81.35,1118194.0,81.39,81.5,81.3,81.35,1118194.0
2021-06-14 14:00:00,81.34,81.4,81.01,81.02,973133.0,81.34,81.4,81.01,81.02,973133.0
2021-06-14 14:30:00,81.02,81.17,80.98,81.15,806796.0,81.02,81.17,80.98,81.15,806796.0
2021-06-14 15:00:00,81.15,81.18,80.98,81.11,1155597.0,81.15,81.18,80.98,81.11,1155597.0
2021-06-14 15:30:00,81.11,81.55,81.09,81.54,2525306.0,81.11,81.55,81.09,81.54,2525306.0
2021-06-15 09:30:00,81.59,81.59,80.63,81.44,4166740.0,81.59,81.59,80.63,81.44,4166740.0
2021-06-15 10:00:00,81.44,81.68,80.9,80.9,2641574.0,81.44,81.68,80.9,80.9,2641574.0
2021-06-15 10:30:00,80.9,81.21,80.88,81.01,1178349.0,80.9,81.21,80.88,81.01,1178349.0
2021-06-15 11:00:00,81.01,81.06,80.48,80.48,1968897.0,81.01,81.06,80.48,80.48,1968897.0
2021-06-15 11:30:00,80.48,80.68,80.35,80.67,1582410.0,80.48,80.68,80.35,80.67,1582410.0
2021-06-15 12:00:00,80.67,80.93,80.64,80.92,1297605.0,80.67,80.93,80.64,80.92,1297605.0
2021-06-15 12:30:00,80.92,80.98,80.82,80.92,942851.0,80.92,80.98,80.82,80.92,942851.0
2021-06-15 13:00:00,80.93,81.05,80.78,80.91,804973.0,80.93,81.05,80.78,80.91,804973.0
2021-06-15 13:30:00,80.91,81.0,80.82,80.99,731394.0,80.91,81.0,80.82,80.99,731394.0
2021-06-15 14:00:00,80.99,81.1,80.62,80.78,1227682.0,80.99,81.1,80.62,80.78,1227682.0
2021-06-15 14:30:00,80.78,80.79,80.65,80.73,918978.0,80.78,80.79,80.65,80.73,918978.0
2021-06-15 15:00:00,80.73,80.73,80.33,80.42,1849067.0,80.73,80.73,80.33,80.42,1849067.0
2021-06-15 15:30:00,80.42,80.57,80.22,80.47,2939653.0,80.42,80.57,80.22,80.47,2939653.0
2021-06-16 09:30:00,80.7,81.31,80.55,81.01,3632319.0,80.7,81.31,80.55,81.01,3632319.0
2021-06-16 10:00:00,81.01,81.45,81.01,81.09,1823814.0,81.01,81.45,81.01,81.09,1823814.0
2021-06-16 10:30:00,81.1,81.11,80.72,80.84,1506241.0,81.1,81.11,80.72,80.84,1506241.0
2021-06-16 11:00:00,80.83,80.93,80.5,80.51,1345727.0,80.83,80.93,80.5,80.51,1345727.0
2021-06-16 11:30:00,80.51,80.71,80.45,80.63,1055994.0,80.51,80.71,80.45,80.63,1055994.0
2021-06-16 12:00:00,80.65,80.7,80.15,80.21,1095610.0,80.65,80.7,80.15,80.21,1095610.0
2021-06-16 12:30:00,80.2,80.29,80.04,80.17,985755.0,80.2,80.29,80.04,80.17,985755.0
2021-06-16 13:00:00,80.17,80.36,80.15,80.28,877118.0,80.17,80.36,80.15,80.28,877118.0
2021-06-16 13:30:00,80.28,80.52,80.24,80.27,861654.0,80.28,80.52,80.24,80.27,861654.0
2021-06-16 14:00:00,80.27,80.27,79.04,79.58,3862099.0,80.27,80.27,79.04,79.58,3862099.0
2021-06-16 14:30:00,79.57,79.68,78.96,79.48,3296598.0,79.57,79.68,78.96,79.48,3296598.0
2021-06-16 15:00:00,79.47,80.25,79.36,80.09,2366596.0,79.47,80.25,79.36,80.09,2366596.0
2021-06-16 15:30:00,80.09,80.52,80.03,80.1,2649007.0,80.09,80.52,80.03,80.1,2649007.0
2021-06-17 09:30:00,80.8,82.76,80.57,82.65,12094531.0,80.8,82.76,80.57,82.65,12094531.0
2021-06-17 10:00:00,82.65,83.21,82.5,83.12,7490533.0,82.65,83.21,82.5,83.12,7490533.0
2021-06-17 10:30:00,83.12,83.62,83.0,83.41,5339204.0,83.12,83.62,83.0,83.41,5339204.0
2021-06-17 11:00:00,83.42,83.83,83.21,83.81,5018624.0,83.42,83.83,83.21,83.81,5018624.0
2021-06-17 11:30:00,83.81,84.49,83.77,83.94,5705865.0,83.81,84.49,83.77,83.94,5705865.0
2021-06-17 12:00:00,83.94,84.18,83.21,83.36,4182884.0,83.94,84.18,83.21,83.36,4182884.0
2021-06-17 12:30:00,83.36,84.4,83.17,84.37,4578536.0,83.36,84.4,83.17,84.37,4578536.0
2021-06-17 13:00:00,84.37,84.83,84.29,84.81,5085932.0,84.37,84.83,84.29,84.81,5085932.0
2021-06-17 13:30:00,84.8,85.37,84.74,85.07,5084003.0,84.8,85.37,84.74,85.07,5084003.0
2021-06-17 14:00:00,85.09,85.34,84.83,85.32,2780029.0,85.09,85.34,84.83,85.32,2780029.0
2021-06-17 14:30:00,85.33,85.33,84.87,84.88,2623433.0,85.33,85.33,84.87,84.88,2623433.0
2021-06-17 15:00:00,84.89,84.96,84.59,84.88,3566584.0,84.89,84.96,84.59,84.88,3566584.0
2021-06-17 15:30:00,84.88,84.97,84.5,84.55,4918799.0,84.88,84.97,84.5,84.55,4918799.0
2021-06-18 09:30:00,84.28,85.77,83.48,85.26,11338160.0,84.28,85.77,83.48,85.26,11338160.0
2021-06-18 10:00:00,85.26,85.67,84.86,85.05,5564397.0,85.26,85.67,84.86,85.05,5564397.0
2021-06-18 10:30:00,85.04,85.29,84.52,85.17,4168839.0,85.04,85.29,84.52,85.17,4168839.0
2021-06-18 11:00:00,85.16,85.5,84.37,84.39,3635343.0,85.16,85.5,84.37,84.39,3635343.0
2021-06-18 11:30:00,84.39,84.87,84.32,84.75,2323427.0,84.39,84.87,84.32,84.75,2323427.0
2021-06-18 12:00:00,84.77,85.28,84.74,85.27,2235777.0,84.77,85.28,84.74,85.27,2235777.0
2021-06-18 12:30:00,85.27,85.31,84.74,84.95,1960124.0,85.27,85.31,84.74,84.95,1960124.0
2021-06-18 13:00:00,84.95,85.13,84.75,84.8,1482287.0,84.95,85.13,84.75,84.8,1482287.0
2021-06-18 13:30:00,84.79,85.04,84.67,84.79,1942195.0,84.79,85.04,84.67,84.79,1942195.0
2021-06-18 14:00:00,84.78,84.93,84.62,84.75,1648389.0,84.78,84.93,84.62,84.75,1648389.0
2021-06-18 14:30:00,84.74,84.84,84.01,84.07,1994599.0,84.74,84.84,84.01,84.07,1994599.0
2021-06-18 15:00:00,84.06,84.54,83.96,84.45,2707102.0,84.06,84.54,83.96,84.45,2707102.0
2021-06-18 15:30:00,84.45,84.84,84.24,84.64,4872686.0,84.45,84.84,84.24,84.64,4872686.0
2021-06-21 09:30:00,83.49,84.19,82.28,83.22,7991534.0,83.49,84.19,82.28,83.22,7991534.0
2021-06-21 10:00:00,83.22,83.39,82.23,82.26,4352561.0,83.22,83.39,82.23,82.26,4352561.0
2021-06-21 10:30:00,82.26,82.78,82.21,82.48,3081181.0,82.26,82.78,82.21,82.48,3081181.0
2021-06-21 11:00:00,82.48,83.02,82.4,82.57,2540759.0,82.48,83.02,82.4,82.57,2540759.0
2021-06-21 11:30:00,82.57,82.84,82.32,82.75,2289768.0,82.57,82.84,82.32,82.75,2289768.0
2021-06-21 12:00:00,82.75,83.17,82.66,83.04,2029740.0,82.75,83.17,82.66,83.04,2029740.0
2021-06-21 12:30:00,83.03,83.19,82.96,82.98,1592049.0,83.03,83.19,82.96,82.98,1592049.0
2021-06-21 13:00:00,82.98,83.01,82.55,82.61,1783161.0,82.98,83.01,82.55,82.61,1783161.0
2021-06-21 13:30:00,82.61,82.87,82.59,82.82,1830247.0,82.61,82.87,82.59,82.82,1830247.0
2021-06-21 14:00:00,82.82,82.84,82.43,82.47,2161708.0,82.82,82.84,82.43,82.47,2161708.0
2021-06-21 14:30:00,82.46,82.56,82.31,82.51,1652989.0,82.46,82.56,82.31,82.51,1652989.0
2021-06-21 15:00:00,82.52,82.6,82.24,82.39,1855859.0,82.52,82.6,82.24,82.39,1855859.0
2021-06-21 15:30:00,82.38,82.69,82.31,82.59,3568267.0,82.38,82.69,82.31,82.59,3568267.0
2021-06-22 09:30:00,82.84,83.69,82.48,82.73,5633392.0,82.84,83.69,82.48,82.73,5633392.0
2021-06-22 10:00:00,82.75,83.28,82.53,83.13,2905067.0,82.75,83.28,82.53,83.13,2905067.0
2021-06-22 10:30:00,83.12,83.5,83.05,83.45,2513044.0,83.12,83.5,83.05,83.45,2513044.0
2021-06-22 11:00:00,83.46,83.54,83.25,83.43,1708980.0,83.46,83.54,83.25,83.43,1708980.0
2021-06-22 11:30:00,83.44,83.8,83.4,83.61,1980116.0,83.44,83.8,83.4,83.61,1980116.0
2021-06-22 12:00:00,83.62,84.04,83.57,84.01,1686313.0,83.62,84.04,83.57,84.01,1686313.0
2021-06-22 12:30:00,84.02,84.02,83.51,83.61,1284780.0,84.02,84.02,83.51,83.61,1284780.0
2021-06-22 13:00:00,83.61,83.73,83.43,83.54,1083547.0,83.61,83.73,83.43,83.54,1083547.0
2021-06-22 13:30:00,83.55,83.56,83.27,83.35,1186374.0,83.55,83.56,83.27,83.35,1186374.0
2021-06-22 14:00:00,83.34,83.38,83.09,83.14,1525310.0,83.34,83.38,83.09,83.14,1525310.0
2021-06-22 14:30:00,83.13,83.46,83.01,83.44,1492121.0,83.13,83.46,83.01,83.44,1492121.0
2021-06-22 15:00:00,83.44,83.78,83.44,83.73,1943147.0,83.44,83.78,83.44,83.73,1943147.0
2021-06-22 15:30:00,83.73,83.81,83.48,83.57,3090357.0,83.73,83.81,83.48,83.57,3090357.0
2021-06-23 09:30:00,83.72,84.03,83.16,83.95,5056118.0,83.72,84.03,83.16,83.95,5056118.0
2021-06-23 10:00:00,83.95,84.49,83.95,84.16,3545897.0,83.95,84.49,83.95,84.16,3545897.0
2021-06-23 10:30:00,84.16,84.2,83.75,83.85,1848112.0,84.16,84.2,83.75,83.85,1848112.0
2021-06-23 11:00:00,83.86,83.93,83.58,83.92,1407970.0,83.86,83.93,83.58,83.92,1407970.0
2021-06-23 11:30:00,83.91,84.29,83.78,84.27,1029915.0,83.91,84.29,83.78,84.27,1029915.0
2021-06-23 12:00:00,84.27,84.3,84.09,84.18,849363.0,84.27,84.3,84.09,84.18,849363.0
2021-06-23 12:30:00,84.17,84.18,83.69,83.85,1367290.0,84.17,84.18,83.69,83.85,1367290.0
2021-06-23 13:00:00,83.85,84.03,83.79,83.95,739102.0,83.85,84.03,83.79,83.95,739102.0
2021-06-23 13:30:00,83.95,84.05,83.84,83.93,566223.0,83.95,84.05,83.84,83.93,566223.0
2021-06-23 14:00:00,83.93,84.06,83.83,83.91,736262.0,83.93,84.06,83.83,83.91,736262.0
2021-06-23 14:30:00,83.9,84.1,83.89,84.05,721225.0,83.9,84.1,83.89,84.05,721225.0
2021-06-23 15:00:00,84.05,84.17,83.94,84.08,845428.0,84.05,84.17,83.94,84.08,845428.0
2021-06-23 15:30:00,84.08,84.15,83.77,83.81,1921698.0,84.08,84.15,83.77,83.81,1921698.0
2021-06-24 09:30:00,84.39,86.16,84.36,86.12,7600674.0,84.39,86.16,84.36,86.12,7600674.0
2021-06-24 10:00:00,86.11,86.46,86.0,86.33,5485741.0,86.11,86.46,86.0,86.33,5485741.0
2021-06-24 10:30:00,86.32,87.14,86.18,86.67,5850220.0,86.32,87.14,86.18,86.67,5850220.0
2021-06-24 11:00:00,86.67,87.04,86.56,86.61,2662041.0,86.67,87.04,86.56,86.61,2662041.0
2021-06-24 11:30:00,86.61,86.73,86.5,86.69,1695950.0,86.61,86.73,86.5,86.69,1695950.0
2021-06-24 12:00:00,86.69,86.81,86.59,86.61,1520384.0,86.69,86.81,86.59,86.61,1520384.0
2021-06-24 12:30:00,86.62,86.65,86.17,86.23,1891176.0,86.62,86.65,86.17,86.23,1891176.0
2021-06-24 13:00:00,86.23,86.28,85.82,86.14,1601417.0,86.23,86.28,85.82,86.14,1601417.0
2021-06-24 13:30:00,86.15,86.15,85.6,85.84,1627248.0,86.15,86.15,85.6,85.84,1627248.0
2021-06-24 14:00:00,85.84,86.1,85.77,86.08,1223357.0,85.84,86.1,85.77,86.08,1223357.0
2021-06-24 14:30:00,86.08,86.51,86.01,86.46,1761370.0,86.08,86.51,86.01,86.46,1761370.0
2021-06-24 15:00:00,86.47,86.47,86.15,86.2,1345847.0,86.47,86.47,86.15,86.2,1345847.0
2021-06-24 15:30:00,86.2,86.21,85.9,86.1,2815229.0,86.2,86.21,85.9,86.1,2815229.0
2021-06-25 09:30:00,86.34,86.36,85.1,85.3,4865507.0,86.34,86.36,85.1,85.3,4865507.0
2021-06-25 10:00:00,85.3,85.54,85.13,85.46,2160418.0,85.3,85.54,85.13,85.46,2160418.0
2021-06-25 10:30:00,85.45,85.91,85.42,85.59,2638516.0,85.45,85.91,85.42,85.59,2638516.0
2021-06-25 11:00:00,85.59,85.83,85.48,85.61,1704489.0,85.59,85.83,85.48,85.61,1704489.0
2021-06-25 11:30:00,85.6,85.9,85.52,85.87,1141112.0,85.6,85.9,85.52,85.87,1141112.0
2021-06-25 12:00:00,85.87,85.97,85.55,85.62,1147243.0,85.87,85.97,85.55,85.62,1147243.0
2021-06-25 12:30:00,85.63,85.97,85.54,85.91,1047113.0,85.63,85.97,85.54,85.91,1047113.0
2021-06-25 13:00:00,85.91,85.94,85.7,85.74,796988.0,85.91,85.94,85.7,85.74,796988.0
2021-06-25 13:30:00,85.74,85.74,85.47,85.59,996184.0,85.74,85.74,85.47,85.59,996184.0
2021-06-25 14:00:00,85.59,85.74,85.51,85.66,819140.0,85.59,85.74,85.51,85.66,819140.0
2021-06-25 14:30:00,85.66,86.01,85.61,85.97,1054088.0,85.66,86.01,85.61,85.97,1054088.0
2021-06-25 15:00:00,85.97,86.04,85.82,85.87,1121761.0,85.97,86.04,85.82,85.87,1121761.0
2021-06-25 15:30:00,85.87,85.88,85.44,85.62,2837633.0,85.87,85.88,85.44,85.62,2837633.0
2021-06-28 09:30:00,86.28,88.0,86.15,87.24,6160265.0,86.28,88.0,86.15,87.24,6160265.0
2021-06-28 10:00:00,87.25,87.57,86.93,87.11,3144926.0,87.25,87.57,86.93,87.11,3144926.0
2021-06-28 10:30:00,87.12,87.24,86.85,87.01,2571871.0,87.12,87.24,86.85,87.01,2571871.0
2021-06-28 11:00:00,87.01,87.56,86.99,87.51,1690606.0,87.01,87.56,86.99,87.51,1690606.0
2021-06-28 11:30:00,87.52,87.54,87.33,87.36,1110308.0,87.52,87.54,87.33,87.36,1110308.0
2021-06-28 12:00:00,87.36,87.75,87.33,87.7,1828131.0,87.36,87.75,87.33,87.7,1828131.0
2021-06-28 12:30:00,87.7,87.81,87.57,87.66,1237887.0,87.7,87.81,87.57,87.66,1237887.0
2021-06-28 13:00:00,87.66,87.66,87.35,87.38,991148.0,87.66,87.66,87.35,87.38,991148.0
2021-06-28 13:30:00,87.37,87.43,86.99,87.06,1363525.0,87.37,87.43,86.99,87.06,1363525.0
2021-06-28 14:00:00,87.05,87.11,86.99,87.03,874464.0,87.05,87.11,86.99,87.03,874464.0
2021-06-28 14:30:00,87.03,87.25,86.99,87.23,1259500.0,87.03,87.25,86.99,87.23,1259500.0
2021-06-28 15:00:00,87.23,87.37,87.07,87.29,1341597.0,87.23,87.37,87.07,87.29,1341597.0
2021-06-28 15:30:00,87.29,87.35,87.04,87.08,2208155.0,87.29,87.35,87.04,87.08,2208155.0
2021-06-29 09:30:00,87.33,88.62,86.66,88.44,6594438.0,87.33,88.62,86.66,88.44,6594438.0
2021-06-29 10:00:00,88.44,89.54,88.32,89.52,6388476.0,88.44,89.54,88.32,89.52,6388476.0
2021-06-29 10:30:00,89.52,90.12,89.36,89.63,5245412.0,89.52,90.12,89.36,89.63,5245412.0
2021-06-29 11:00:00,89.64,89.87,89.29,89.81,3434081.0,89.64,89.87,89.29,89.81,3434081.0
2021-06-29 11:30:00,89.81,89.95,89.54,89.82,1864976.0,89.81,89.95,89.54,89.82,1864976.0
2021-06-29 12:00:00,89.83,90.06,89.52,90.05,2387015.0,89.83,90.06,89.52,90.05,2387015.0
2021-06-29 12:30:00,90.05,90.3,89.97,90.04,2741268.0,90.05,90.3,89.97,90.04,2741268.0
2021-06-29 13:00:00,90.04,90.05,89.67,89.85,1497478.0,90.04,90.05,89.67,89.85,1497478.0
2021-06-29 13:30:00,89.85,90.01,89.74,89.89,1041631.0,89.85,90.01,89.74,89.89,1041631.0
2021-06-29 14:00:00,89.88,89.89,89.47,89.52,1383571.0,89.88,89.89,89.47,89.52,1383571.0
2021-06-29 14:30:00,89.51,89.59,89.34,89.51,1217613.0,89.51,89.59,89.34,89.51,1217613.0
2021-06-29 15:00:00,89.51,89.95,89.47,89.93,1747853.0,89.51,89.95,89.47,89.93,1747853.0
2021-06-29 15:30:00,89.93,89.94,89.49,89.51,3401934.0,89.93,89.94,89.49,89.51,3401934.0
2021-06-30 09:30:00,90.86,93.37,90.6,93.06,15707250.0,90.86,93.37,90.6,93.06,15707250.0
2021-06-30 10:00:00,93.06,93.79,92.8,93.64,8198192.0,93.06,93.79,92.8,93.64,8198192.0
2021-06-30 10:30:00,93.64,93.77,92.8,93.32,5263831.0,93.64,93.77,92.8,93.32,5263831.0
2021-06-30 11:00:00,93.32,93.48,93.05,93.36,2688542.0,93.32,93.48,93.05,93.36,2688542.0
2021-06-30 11:30:00,93.35,93.5,92.96,93.42,2385347.0,93.35,93.5,92.96,93.42,2385347.0
2021-06-30 12:00:00,93.41,93.49,92.98,93.04,2096053.0,93.41,93.49,92.98,93.04,2096053.0
2021-06-30 12:30:00,93.04,93.32,92.94,93.0,2803193.0,93.04,93.32,92.94,93.0,2803193.0
2021-06-30 13:00:00,92.99,93.49,92.85,93.17,2409749.0,92.99,93.49,92.85,93.17,2409749.0
2021-06-30 13:30:00,93.18,93.55,93.08,93.43,2367471.0,93.18,93.55,93.08,93.43,2367471.0
2021-06-30 14:00:00,93.43,93.54,93.28,93.42,1842704.0,93.43,93.54,93.28,93.42,1842704.0
2021-06-30 14:30:00,93.41,93.52,93.24,93.48,1963413.0,93.41,93.52,93.24,93.48,1963413.0
2021-06-30 15:00:00,93.48,94.13,93.45,93.89,5178903.0,93.48,94.13,93.45,93.89,5178903.0
2021-06-30 15:30:00,93.89,94.34,93.84,93.92,7216492.0,93.89,94.34,93.84,93.92,7216492.0
2021-07-01 09:30:00,94.0,94.18,92.6,93.08,12351866.0,94.0,94.18,92.6,93.08,12351866.0
2021-07-01 10:00:00,93.08,93.26,92.53,92.86,4595480.0,93.08,93.26,92.53,92.86,4595480.0
2021-07-01 10:30:00,92.87,93.7,92.52,92.82,6651583.0,92.87,93.7,92.52,92.82,6651583.0
2021-07-01 11:00:00,92.81,93.0,91.7,91.89,5686188.0,92.81,93.0,91.7,91.89,5686188.0
2021-07-01 11:30:00,91.89,92.48,91.76,92.29,2867376.0,91.89,92.48,91.76,92.29,2867376.0
2021-07-01 12:00:00,92.29,92.78,92.25,92.67,2195168.0,92.29,92.78,92.25,92.67,2195168.0
2021-07-01 12:30:00,92.67,92.77,92.32,92.5,1450811.0,92.67,92.77,92.32,92.5,1450811.0
2021-07-01 13:00:00,92.5,93.05,92.29,92.94,2014523.0,92.5,93.05,92.29,92.94,2014523.0
2021-07-01 13:30:00,92.93,93.55,92.88,93.23,3272234.0,92.93,93.55,92.88,93.23,3272234.0
2021-07-01 14:00:00,93.23,93.75,93.18,93.62,2484423.0,93.23,93.75,93.18,93.62,2484423.0
2021-07-01 14:30:00,93.62,93.93,93.55,93.64,1901367.0,93.62,93.93,93.55,93.64,1901367.0
2021-07-01 15:00:00,93.64,93.84,93.41,93.42,1681217.0,93.64,93.84,93.41,93.42,1681217.0
2021-07-01 15:30:00,93.42,93.54,93.05,93.3,3443006.0,93.42,93.54,93.05,93.3,3443006.0
2021-07-02 09:30:00,93.26,93.4,92.2,92.79,6255232.0,93.26,93.4,92.2,92.79,6255232.0
2021-07-02 10:00:00,92.78,94.68,92.56,94.2,7763849.0,92.78,94.68,92.56,94.2,7763849.0
2021-07-02 10:30:00,94.21,95.0,94.04,94.48,5875892.0,94.21,95.0,94.04,94.48,5875892.0
2021-07-02 11:00:00,94.47,94.8,94.12,94.23,3573685.0,94.47,94.8,94.12,94.23,3573685.0
2021-07-02 11:30:00,94.23,94.95,94.2,94.7,3126584.0,94.23,94.95,94.2,94.7,3126584.0
2021-07-02 12:00:00,94.71,95.27,94.56,95.04,4191522.0,94.71,95.27,94.56,95.04,4191522.0
2021-07-02 12:30:00,95.04,95.15,94.75,94.92,2913655.0,95.04,95.15,94.75,94.92,2913655.0
2021-07-02 13:00:00,94.92,94.97,94.67,94.73,1453927.0,94.92,94.97,94.67,94.73,1453927.0
2021-07-02 13:30:00,94.73,94.9,94.53,94.7,1452638.0,94.73,94.9,94.53,94.7,1452638.0
2021-07-02 14:00:00,94.71,94.91,94.66,94.81,1393709.0,94.71,94.91,94.66,94.81,1393709.0
2021-07-02 14:30:00,94.8,94.81,94.51,94.57,1448342.0,94.8,94.81,94.51,94.57,1448342.0
2021-07-02 15:00:00,94.57,94.91,94.51,94.79,1916197.0,94.57,94.91,94.51,94.79,1916197.0
2021-07-02 15:30:00,94.78,94.91,94.55,94.7,3767428.0,94.78,94.91,94.55,94.7,3767428.0
2021-07-06 09:30:00,94.91,95.41,94.03,94.73,8505958.0,94.91,95.41,94.03,94.73,8505958.0
2021-07-06 10:00:00,94.75,94.95,94.12,94.25,3360517.0,94.75,94.95,94.12,94.25,3360517.0
2021-07-06 10:30:00,94.25,94.48,93.59,94.3,4354355.0,94.25,94.48,93.59,94.3,4354355.0
2021-07-06 11:00:00,94.3,95.09,94.13,94.87,3885874.0,94.3,95.09,94.13,94.87,3885874.0
2021-07-06 11:30:00,94.88,94.98,94.39,94.63,1988293.0,94.88,94.98,94.39,94.63,1988293.0
2021-07-06 12:00:00,94.62,94.62,93.32,93.7,3809799.0,94.62,94.62,93.32,93.7,3809799.0
2021-07-06 12:30:00,93.7,94.05,93.52,93.98,2079735.0,93.7,94.05,93.52,93.98,2079735.0
2021-07-06 13:00:00,93.97,94.24,93.83,94.15,1485821.0,93.97,94.24,93.83,94.15,1485821.0
2021-07-06 13:30:00,94.15,94.4,94.09,94.15,1469807.0,94.15,94.4,94.09,94.15,1469807.0
2021-07-06 14:00:00,94.14,94.34,94.05,94.12,1265874.0,94.14,94.34,94.05,94.12,1265874.0
2021-07-06 14:30:00,94.11,94.21,93.86,94.03,1265487.0,94.11,94.21,93.86,94.03,1265487.0
2021-07-06 15:00:00,94.03,94.37,94.0,94.35,1455514.0,94.03,94.37,94.0,94.35,1455514.0
2021-07-06 15:30:00,94.35,94.63,94.29,94.47,3166254.0,94.35,94.63,94.29,94.47,3166254.0
2021-07-07 09:30:00,95.05,95.44,94.1,94.48,6761598.0,95.05,95.44,94.1,94.48,6761598.0
2021-07-07 10:00:00,94.48,94.48,93.33,93.37,3486123.0,94.48,94.48,93.33,93.37,3486123.0
2021-07-07 10:30:00,93.37,93.52,91.86,92.38,6683240.0,93.37,93.52,91.86,92.38,6683240.0
2021-07-07 11:00:00,92.38,92.52,91.67,91.73,3161950.0,92.38,92.52,91.67,91.73,3161950.0
2021-07-07 11:30:00,91.74,92.12,91.47,91.98,2877780.0,91.74,92.12,91.47,91.98,2877780.0
2021-07-07 12:00:00,91.99,92.02,91.48,91.62,2037418.0,91.99,92.02,91.48,91.62,2037418.0
2021-07-07 12:30:00,91.62,91.82,90.97,91.08,2607325.0,91.62,91.82,90.97,91.08,2607325.0
2021-07-07 13:00:00,91.08,91.5,91.0,91.46,2110884.0,91.08,91.5,91.0,91.46,2110884.0
2021-07-07 13:30:00,91.45,91.5,90.98,91.38,1816480.0,91.45,91.5,90.98,91.38,1816480.0
2021-07-07 14:00:00,91.4,91.74,91.12,91.14,2998835.0,91.4,91.74,91.12,91.14,2998835.0
2021-07-07 14:30:00,91.14,91.17,90.44,90.63,3298646.0,91.14,91.17,90.44,90.63,3298646.0
2021-07-07 15:00:00,90.63,90.86,90.31,90.41,2418746.0,90.63,90.86,90.31,90.41,2418746.0
2021-07-07 15:30:00,90.41,90.76,90.31,90.52,4761977.0,90.41,90.76,90.31,90.52,4761977.0
2021-07-08 09:30:00,87.96,90.08,87.45,89.52,10553298.0,87.96,90.08,87.45,89.52,10553298.0
2021-07-08 10:00:00,89.51,89.92,89.1,89.73,4401297.0,89.51,89.92,89.1,89.73,4401297.0
2021-07-08 10:30:00,89.73,90.04,89.16,89.17,3689899.0,89.73,90.04,89.16,89.17,3689899.0
2021-07-08 11:00:00,89.18,89.76,88.98,89.42,2480459.0,89.18,89.76,88.98,89.42,2480459.0
2021-07-08 11:30:00,89.42,89.52,88.86,89.46,2528621.0,89.42,89.52,88.86,89.46,2528621.0
2021-07-08 12:00:00,89.46,89.55,89.05,89.49,1672257.0,89.46,89.55,89.05,89.49,1672257.0
2021-07-08 12:30:00,89.48,89.72,89.31,89.34,1549008.0,89.48,89.72,89.31,89.34,1549008.0
2021-07-08 13:00:00,89.34,89.95,89.31,89.93,1413447.0,89.34,89.95,89.31,89.93,1413447.0
2021-07-08 13:30:00,89.93,90.34,89.9,90.1,2192413.0,89.93,90.34,89.9,90.1,2192413.0
2021-07-08 14:00:00,90.11,90.22,89.81,89.91,1557870.0,90.11,90.22,89.81,89.91,1557870.0
2021-07-08 14:30:00,89.91,90.15,89.75,89.92,1633311.0,89.91,90.15,89.75,89.92,1633311.0
2021-07-08 15:00:00,89.92,89.99,89.37,89.43,1711537.0,89.92,89.99,89.37,89.43,1711537.0
2021-07-08 15:30:00,89.44,89.76,89.17,89.76,3224287.0,89.44,89.76,89.17,89.76,3224287.0
2021-07-09 09:30:00,90.03,90.13,88.53,89.43,6286710.0,90.03,90.13,88.53,89.43,6286710.0
2021-07-09 10:00:00,89.44,89.44,88.76,89.17,2973000.0,89.44,89.44,88.76,89.17,2973000.0
2021-07-09 10:30:00,89.17,89.88,88.94,89.84,2540269.0,89.17,89.88,88.94,89.84,2540269.0
2021-07-09 11:00:00,89.84,90.59,89.81,90.49,3279028.0,89.84,90.59,89.81,90.49,3279028.0
2021-07-09 11:30:00,90.5,91.0,90.37,90.76,2735319.0,90.5,91.0,90.37,90.76,2735319.0
2021-07-09 12:00:00,90.75,90.9,90.62,90.69,1363839.0,90.75,90.9,90.62,90.69,1363839.0
2021-07-09 12:30:00,90.7,91.16,90.6,90.96,2005901.0,90.7,91.16,90.6,90.96,2005901.0
2021-07-09 13:00:00,90.97,91.08,90.74,90.88,1341020.0,90.97,91.08,90.74,90.88,1341020.0
2021-07-09 13:30:00,90.88,91.26,90.88,91.01,1575204.0,90.88,91.26,90.88,91.01,1575204.0
2021-07-09 14:00:00,91.02,91.07,90.77,90.93,1067451.0,91.02,91.07,90.77,90.93,1067451.0
2021-07-09 14:30:00,90.94,91.1,90.88,91.06,1175130.0,90.94,91.1,90.88,91.06,1175130.0
2021-07-09 15:00:00,91.06,91.16,90.9,90.92,1221467.0,91.06,91.16,90.9,90.92,1221467.0
2021-07-09 15:30:00,90.92,91.05,90.8,90.86,2644690.0,90.92,91.05,90.8,90.86,2644690.0
2021-07-12 09:30:00,91.24,91.9,90.01,90.17,5439323.0,91.24,91.9,90.01,90.17,5439323.0
2021-07-12 10:00:00,90.18,90.4,89.88,90.06,2972471.0,90.18,90.4,89.88,90.06,2972471.0
2021-07-12 10:30:00,90.08,90.5,89.98,90.18,2127915.0,90.08,90.5,89.98,90.18,2127915.0
2021-07-12 11:00:00,90.18,90.29,89.65,89.8,2665486.0,90.18,90.29,89.65,89.8,2665486.0
2021-07-12 11:30:00,89.8,90.2,89.78,90.16,1611255.0,89.8,90.2,89.78,90.16,1611255.0
2021-07-12 12:00:00,90.15,90.48,90.07,90.27,1489170.0,90.15,90.48,90.07,90.27,1489170.0
2021-07-12 12:30:00,90.28,90.52,90.23,90.36,1258640.0,90.28,90.52,90.23,90.36,1258640.0
2021-07-12 13:00:00,90.37,90.44,90.21,90.44,861432.0,90.37,90.44,90.21,90.44,861432.0
2021-07-12 13:30:00,90.45,90.74,90.39,90.7,1181782.0,90.45,90.74,90.39,90.7,1181782.0
2021-07-12 14:00:00,90.71,90.78,90.58,90.6,929969.0,90.71,90.78,90.58,90.6,929969.0
2021-07-12 14:30:00,90.6,90.81,90.59,90.65,898148.0,90.6,90.81,90.59,90.65,898148.0
2021-07-12 15:00:00,90.65,90.84,90.6,90.79,902386.0,90.65,90.84,90.6,90.79,902386.0
2021-07-12 15:30:00,90.79,91.17,90.74,90.81,2511188.0,90.79,91.17,90.74,90.81,2511188.0
2021-07-13 09:30:00,90.48,90.89,89.86,90.18,3770851.0,90.48,90.89,89.86,90.18,3770851.0
2021-07-13 10:00:00,90.18,91.26,90.18,91.21,2826073.0,90.18,91.26,90.18,91.21,2826073.0
2021-07-13 10:30:00,91.21,91.33,90.79,91.0,2160192.0,91.21,91.33,90.79,91.0,2160192.0
2021-07-13 11:00:00,91.01,91.21,90.78,90.87,1586748.0,91.01,91.21,90.78,90.87,1586748.0
2021-07-13 11:30:00,90.88,90.9,90.53,90.71,1333203.0,90.88,90.9,90.53,90.71,1333203.0
2021-07-13 12:00:00,90.72,91.27,90.71,91.13,1890055.0,90.72,91.27,90.71,91.13,1890055.0
2021-07-13 12:30:00,91.12,91.41,91.07,91.12,1984408.0,91.12,91.41,91.07,91.12,1984408.0
2021-07-13 13:00:00,91.13,91.28,90.48,90.66,1621388.0,91.13,91.28,90.48,90.66,1621388.0
2021-07-13 13:30:00,90.64,90.65,90.22,90.36,1561866.0,90.64,90.65,90.22,90.36,1561866.0
2021-07-13 14:00:00,90.35,90.5,89.82,90.44,1837686.0,90.35,90.5,89.82,90.44,1837686.0
2021-07-13 14:30:00,90.44,90.52,90.15,90.42,954618.0,90.44,90.52,90.15,90.42,954618.0
2021-07-13 15:00:00,90.42,90.42,90.09,90.28,1164339.0,90.42,90.42,90.09,90.28,1164339.0
2021-07-13 15:30:00,90.27,90.48,90.03,90.27,2712524.0,90.27,90.48,90.03,90.27,2712524.0
2021-07-14 09:30:00,90.82,91.4,90.05,90.22,4578792.0,90.82,91.4,90.05,90.22,4578792.0
2021-07-14 10:00:00,90.24,90.67,89.98,90.09,2583016.0,90.24,90.67,89.98,90.09,2583016.0
2021-07-14 10:30:00,90.11,90.46,89.72,90.35,2375116.0,90.11,90.46,89.72,90.35,2375116.0
2021-07-14 11:00:00,90.35,90.54,89.48,89.58,2090964.0,90.35,90.54,89.48,89.58,2090964.0
2021-07-14 11:30:00,89.57,89.75,89.01,89.05,1912149.0,89.57,89.75,89.01,89.05,1912149.0
2021-07-14 12:00:00,89.05,89.55,89.03,89.46,1619135.0,89.05,89.55,89.03,89.46,1619135.0
2021-07-14 12:30:00,89.46,89.69,89.35,89.65,1167053.0,89.46,89.69,89.35,89.65,1167053.0
2021-07-14 13:00:00,89.65,89.81,89.32,89.37,1136259.0,89.65,89.81,89.32,89.37,1136259.0
2021-07-14 13:30:00,89.37,89.48,89.23,89.37,931755.0,89.37,89.48,89.23,89.37,931755.0
2021-07-14 14:00:00,89.36,89.66,89.32,89.53,967158.0,89.36,89.66,89.32,89.53,967158.0
2021-07-14 14:30:00,89.53,89.59,89.41,89.54,837374.0,89.53,89.59,89.41,89.54,837374.0
2021-07-14 15:00:00,89.54,89.74,89.18,89.2,1262275.0,89.54,89.74,89.18,89.2,1262275.0
2021-07-14 15:30:00,89.21,89.43,88.94,89.06,2659898.0,89.21,89.43,88.94,89.06,2659898.0
2021-07-15 09:30:00,89.75,89.78,88.26,89.22,5723139.0,89.75,89.78,88.26,89.22,5723139.0
2021-07-15 10:00:00,89.21,89.38,88.08,88.27,3008978.0,89.21,89.38,88.08,88.27,3008978.0
2021-07-15 10:30:00,88.27,88.44,87.78,87.93,2908489.0,88.27,88.44,87.78,87.93,2908489.0
2021-07-15 11:00:00,87.9,88.24,87.75,88.03,1980108.0,87.9,88.24,87.75,88.03,1980108.0
2021-07-15 11:30:00,88.02,88.18,87.48,87.56,1773605.0,88.02,88.18,87.48,87.56,1773605.0
2021-07-15 12:00:00,87.57,87.57,87.08,87.44,2817141.0,87.57,87.57,87.08,87.44,2817141.0
2021-07-15 12:30:00,87.44,87.67,87.16,87.37,1237732.0,87.44,87.67,87.16,87.37,1237732.0
2021-07-15 13:00:00,87.38,87.4,86.87,87.03,2030450.0,87.38,87.4,86.87,87.03,2030450.0
2021-07-15 13:30:00,87.03,87.03,86.18,86.2,3481342.0,87.03,87.03,86.18,86.2,3481342.0
2021-07-15 14:00:00,86.19,86.62,86.18,86.56,1891425.0,86.19,86.62,86.18,86.56,1891425.0
2021-07-15 14:30:00,86.56,86.96,86.51,86.95,1533042.0,86.56,86.96,86.51,86.95,1533042.0
2021-07-15 15:00:00,86.95,86.98,86.62,86.8,1560293.0,86.95,86.98,86.62,86.8,1560293.0
2021-07-15 15:30:00,86.79,87.16,86.76,86.93,3037317.0,86.79,87.16,86.76,86.93,3037317.0
2021-07-16 09:30:00,87.32,88.03,86.98,87.38,5377072.0,87.32,88.03,86.98,87.38,5377072.0
2021-07-16 10:00:00,87.38,87.54,86.51,86.73,3757475.0,87.38,87.54,86.51,86.73,3757475.0
2021-07-16 10:30:00,86.75,87.15,86.64,86.88,2840265.0,86.75,87.15,86.64,86.88,2840265.0
2021-07-16 11:00:00,86.88,86.99,86.18,86.19,2352545.0,86.88,86.99,86.18,86.19,2352545.0
2021-07-16 11:30:00,86.19,86.5,86.06,86.37,1658995.0,86.19,86.5,86.06,86.37,1658995.0
2021-07-16 12:00:00,86.35,86.82,86.33,86.66,1257311.0,86.35,86.82,86.33,86.66,1257311.0
2021-07-16 12:30:00,86.67,86.72,86.36,86.65,1207773.0,86.67,86.72,86.36,86.65,1207773.0
2021-07-16 13:00:00,86.65,86.89,86.46,86.49,1106276.0,86.65,86.89,86.46,86.49,1106276.0
2021-07-16 13:30:00,86.49,86.51,86.27,86.33,1451299.0,86.49,86.51,86.27,86.33,1451299.0
2021-07-16 14:00:00,86.33,86.46,86.08,86.31,2075398.0,86.33,86.46,86.08,86.31,2075398.0
2021-07-16 14:30:00,86.31,86.47,86.16,86.17,1729426.0,86.31,86.47,86.16,86.17,1729426.0
2021-07-16 15:00:00,86.18,86.26,85.94,85.99,2137057.0,86.18,86.26,85.94,85.99,2137057.0
2021-07-16 15:30:00,85.99,86.01,85.68,85.89,3402948.0,85.99,86.01,85.68,85.89,3402948.0
2021-07-19 09:30:00,84.98,85.76,84.24,85.35,6831331.0,84.98,85.76,84.24,85.35,6831331.0
2021-07-19 10:00:00,85.34,86.87,84.91,86.44,5451169.0,85.34,86.87,84.91,86.44,5451169.0
2021-07-19 10:30:00,86.43,86.91,86.08,86.72,3947695.0,86.43,86.91,86.08,86.72,3947695.0
2021-07-19 11:00:00,86.71,87.23,86.53,86.61,2881165.0,86.71,87.23,86.53,86.61,2881165.0
2021-07-19 11:30:00,86.61,86.93,86.4,86.47,2123313.0,86.61,86.93,86.4,86.47,2123313.0
2021-07-19 12:00:00,86.47,86.65,86.2,86.41,1924735.0,86.47,86.65,86.2,86.41,1924735.0
2021-07-19 12:30:00,86.4,86.44,85.89,86.08,1546854.0,86.4,86.44,85.89,86.08,1546854.0
2021-07-19 13:00:00,86.07,86.36,85.97,86.06,1295720.0,86.07,86.36,85.97,86.06,1295720.0
2021-07-19 13:30:00,86.07,86.52,85.92,86.23,1373827.0,86.07,86.52,85.92,86.23,1373827.0
2021-07-19 14:00:00,86.23,86.55,86.21,86.4,1198935.0,86.23,86.55,86.21,86.4,1198935.0
2021-07-19 14:30:00,86.4,86.44,86.05,86.22,1214826.0,86.4,86.44,86.05,86.22,1214826.0
2021-07-19 15:00:00,86.22,86.36,85.84,85.95,1567919.0,86.22,86.36,85.84,85.95,1567919.0
2021-07-19 15:30:00,85.95,86.62,85.84,86.62,2843073.0,85.95,86.62,85.84,86.62,2843073.0
2021-07-20 09:30:00,87.09,87.09,85.23,85.65,4702855.0,87.09,87.09,85.23,85.65,4702855.0
2021-07-20 10:00:00,85.66,86.27,85.16,85.98,3344572.0,85.66,86.27,85.16,85.98,3344572.0
2021-07-20 10:30:00,85.97,86.49,85.86,86.26,2245984.0,85.97,86.49,85.86,86.26,2245984.0
2021-07-20 11:00:00,86.25,86.81,86.06,86.66,1922463.0,86.25,86.81,86.06,86.66,1922463.0
2021-07-20 11:30:00,86.66,86.92,86.59,86.68,1413122.0,86.66,86.92,86.59,86.68,1413122.0
2021-07-20 12:00:00,86.68,86.88,86.47,86.66,902549.0,86.68,86.88,86.47,86.66,902549.0
2021-07-20 12:30:00,86.66,86.96,86.61,86.82,765576.0,86.66,86.96,86.61,86.82,765576.0
2021-07-20 13:00:00,86.81,86.95,86.56,86.8,820314.0,86.81,86.95,86.56,86.8,820314.0
2021-07-20 13:30:00,86.79,86.95,86.69,86.9,1016462.0,86.79,86.95,86.69,86.9,1016462.0
2021-07-20 14:00:00,86.9,87.39,86.87,87.33,1135652.0,86.9,87.39,86.87,87.33,1135652.0
2021-07-20 14:30:00,87.34,87.48,87.16,87.47,920166.0,87.34,87.48,87.16,87.47,920166.0
2021-07-20 15:00:00,87.48,87.72,87.43,87.66,1125506.0,87.48,87.72,87.43,87.66,1125506.0
2021-07-20 15:30:00,87.66,87.77,87.1,87.12,2362127.0,87.66,87.77,87.1,87.12,2362127.0
2021-07-21 09:30:00,87.25,88.58,86.9,88.51,5126547.0,87.25,88.58,86.9,88.51,5126547.0
2021-07-21 10:00:00,88.52,88.65,87.91,88.53,2228462.0,88.52,88.65,87.91,88.53,2228462.0
2021-07-21 10:30:00,88.53,88.84,88.33,88.84,2117337.0,88.53,88.84,88.33,88.84,2117337.0
2021-07-21 11:00:00,88.83,89.24,88.79,89.04,1974247.0,88.83,89.24,88.79,89.04,1974247.0
2021-07-21 11:30:00,89.04,89.09,88.7,88.92,1382355.0,89.04,89.09,88.7,88.92,1382355.0
2021-07-21 12:00:00,88.92,89.04,88.61,88.85,1051752.0,88.92,89.04,88.61,88.85,1051752.0
2021-07-21 12:30:00,88.85,88.88,88.3,88.32,1030200.0,88.85,88.88,88.3,88.32,1030200.0
2021-07-21 13:00:00,88.33,88.69,88.26,88.62,1109905.0,88.33,88.69,88.26,88.62,1109905.0
2021-07-21 13:30:00,88.63,88.87,88.56,88.77,812191.0,88.63,88.87,88.56,88.77,812191.0
2021-07-21 14:00:00,88.77,88.77,88.55,88.74,864400.0,88.77,88.77,88.55,88.74,864400.0
2021-07-21 14:30:00,88.74,88.99,88.67,88.98,949438.0,88.74,88.99,88.67,88.98,949438.0
2021-07-21 15:00:00,88.98,89.24,88.98,89.21,1515320.0,88.98,89.24,88.98,89.21,1515320.0
2021-07-21 15:30:00,89.22,89.49,88.99,89.41,2924836.0,89.22,89.49,88.99,89.41,2924836.0
2021-07-22 09:30:00,89.4,90.46,89.08,89.42,5432911.0,89.4,90.46,89.08,89.42,5432911.0
2021-07-22 10:00:00,89.43,90.13,89.25,90.06,3456394.0,89.43,90.13,89.25,90.06,3456394.0
2021-07-22 10:30:00,90.06,90.23,89.76,90.12,2025430.0,90.06,90.23,89.76,90.12,2025430.0
2021-07-22 11:00:00,90.13,90.45,89.52,89.87,2726179.0,90.13,90.45,89.52,89.87,2726179.0
2021-07-22 11:30:00,89.89,90.55,89.81,90.47,1769490.0,89.89,90.55,89.81,90.47,1769490.0
2021-07-22 12:00:00,90.47,90.53,89.93,90.16,1795437.0,90.47,90.53,89.93,90.16,1795437.0
2021-07-22 12:30:00,90.16,90.46,90.06,90.45,990010.0,90.16,90.46,90.06,90.45,990010.0
2021-07-22 13:00:00,90.46,90.68,90.39,90.54,1434017.0,90.46,90.68,90.39,90.54,1434017.0
2021-07-22 13:30:00,90.53,90.64,90.41,90.55,1102002.0,90.53,90.64,90.41,90.55,1102002.0
2021-07-22 14:00:00,90.55,90.68,90.45,90.67,808903.0,90.55,90.68,90.45,90.67,808903.0
2021-07-22 14:30:00,90.67,90.85,90.59,90.83,1241019.0,90.67,90.85,90.59,90.83,1241019.0
2021-07-22 15:00:00,90.83,90.98,90.61,90.94,1512499.0,90.83,90.98,90.61,90.94,1512499.0
2021-07-22 15:30:00,90.93,91.36,90.92,91.21,3448150.0,90.93,91.36,90.92,91.21,3448150.0
2021-07-23 09:30:00,91.33,91.64,90.19,91.28,6277375.0,91.33,91.64,90.19,91.28,6277375.0
2021-07-23 10:00:00,91.27,91.39,90.71,91.04,2969349.0,91.27,91.39,90.71,91.04,2969349.0
2021-07-23 10:30:00,91.05,91.54,90.94,90.97,2201613.0,91.05,91.54,90.94,90.97,2201613.0
2021-07-23 11:00:00,90.97,91.54,90.76,91.47,1727719.0,90.97,91.54,90.76,91.47,1727719.0
2021-07-23 11:30:00,91.48,92.16,91.42,91.95,2703587.0,91.48,92.16,91.42,91.95,2703587.0
2021-07-23 12:00:00,91.95,92.05,91.73,91.86,1364886.0,91.95,92.05,91.73,91.86,1364886.0
2021-07-23 12:30:00,91.86,91.99,91.79,91.88,854311.0,91.86,91.99,91.79,91.88,854311.0
2021-07-23 13:00:00,91.89,92.02,91.71,91.91,892226.0,91.89,92.02,91.71,91.91,892226.0
2021-07-23 13:30:00,91.91,91.95,91.73,91.83,921466.0,91.91,91.95,91.73,91.83,921466.0
2021-07-23 14:00:00,91.83,92.23,91.81,92.16,1250719.0,91.83,92.23,91.81,92.16,1250719.0
2021-07-23 14:30:00,92.17,92.37,92.13,92.18,1643885.0,92.17,92.37,92.13,92.18,1643885.0
2021-07-23 15:00:00,92.18,92.21,91.93,91.96,1350456.0,92.18,92.21,91.93,91.96,1350456.0
2021-07-23 15:30:00,91.97,92.19,91.95,92.15,2552927.0,91.97,92.19,91.95,92.15,2552927.0
2021-07-26 09:30:00,92.01,92.75,91.12,91.43,5108117.0,92.01,92.75,91.12,91.43,5108117.0
2021-07-26 10:00:00,91.43,92.28,91.41,92.12,2537234.0,91.43,92.28,91.41,92.12,2537234.0
2021-07-26 10:30:00,92.11,92.41,91.57,91.58,2223985.0,92.11,92.41,91.57,91.58,2223985.0
2021-07-26 11:00:00,91.58,91.78,91.41,91.72,1899802.0,91.58,91.78,91.41,91.72,1899802.0
2021-07-26 11:30:00,91.71,92.14,91.67,92.12,1223011.0,91.71,92.14,91.67,92.12,1223011.0
2021-07-26 12:00:00,92.12,92.27,91.98,92.01,1325562.0,92.12,92.27,91.98,92.01,1325562.0
2021-07-26 12:30:00,92.01,92.03,91.62,91.83,1186126.0,92.01,92.03,91.62,91.83,1186126.0
2021-07-26 13:00:00,91.83,91.91,91.67,91.84,1078868.0,91.83,91.91,91.67,91.84,1078868.0
2021-07-26 13:30:00,91.84,91.95,91.72,91.9,815831.0,91.84,91.95,91.72,91.9,815831.0
2021-07-26 14:00:00,91.89,91.98,91.74,91.9,910934.0,91.89,91.98,91.74,91.9,910934.0
2021-07-26 14:30:00,91.89,92.04,91.88,91.99,916268.0,91.89,92.04,91.88,91.99,916268.0
2021-07-26 15:00:00,91.99,92.02,91.79,91.97,1229187.0,91.99,92.02,91.79,91.97,1229187.0
2021-07-26 15:30:00,91.98,92.05,91.68,91.86,2261002.0,91.98,92.05,91.68,91.86,2261002.0
2021-07-27 09:30:00,92.95,94.1,91.89,91.89,10446498.0,92.95,94.1,91.89,91.89,10446498.0
2021-07-27 10:00:00,91.89,92.19,91.08,91.6,6081730.0,91.89,92.19,91.08,91.6,6081730.0
2021-07-27 10:30:00,91.61,91.62,90.56,90.99,5230778.0,91.61,91.62,90.56,90.99,5230778.0
2021-07-27 11:00:00,90.98,91.28,90.27,90.55,3401252.0,90.98,91.28,90.27,90.55,3401252.0
2021-07-27 11:30:00,90.55,90.56,89.85,89.92,3375708.0,90.55,90.56,89.85,89.92,3375708.0
2021-07-27 12:00:00,89.91,89.92,89.35,89.67,3971412.0,89.91,89.92,89.35,89.67,3971412.0
2021-07-27 12:30:00,89.66,90.15,89.35,89.66,4133034.0,89.66,90.15,89.35,89.66,4133034.0
2021-07-27 13:00:00,89.66,89.75,89.1,89.35,2321833.0,89.66,89.75,89.1,89.35,2321833.0
2021-07-27 13:30:00,89.35,89.99,89.29,89.8,2316915.0,89.35,89.99,89.29,89.8,2316915.0
2021-07-27 14:00:00,89.8,90.56,89.79,90.51,3089971.0,89.8,90.56,89.79,90.51,3089971.0
2021-07-27 14:30:00,90.51,90.97,90.42,90.87,2992143.0,90.51,90.97,90.42,90.87,2992143.0
2021-07-27 15:00:00,90.88,91.27,90.84,91.19,3313389.0,90.88,91.27,90.84,91.19,3313389.0
2021-07-27 15:30:00,91.2,91.55,90.66,91.1,5638782.0,91.2,91.55,90.66,91.1,5638782.0
2021-07-28 09:30:00,93.44,93.46,89.65,91.41,17190071.0,93.44,93.46,89.65,91.41,17190071.0
2021-07-28 10:00:00,91.39,93.82,91.22,93.73,9273662.0,91.39,93.82,91.22,93.73,9273662.0
2021-07-28 10:30:00,93.73,95.44,93.62,95.41,12712782.0,93.73,95.44,93.62,95.41,12712782.0
2021-07-28 11:00:00,95.41,96.69,95.15,95.61,14040293.0,95.41,96.69,95.15,95.61,14040293.0
2021-07-28 11:30:00,95.6,96.25,95.21,96.21,9603471.0,95.6,96.25,95.21,96.21,9603471.0
2021-07-28 12:00:00,96.22,97.33,96.11,97.1,9747409.0,96.22,97.33,96.11,97.1,9747409.0
2021-07-28 12:30:00,97.1,97.51,96.8,97.27,7892325.0,97.1,97.51,96.8,97.27,7892325.0
2021-07-28 13:00:00,97.27,97.84,96.77,96.94,7440677.0,97.27,97.84,96.77,96.94,7440677.0
2021-07-28 13:30:00,96.94,97.25,96.54,97.2,5360207.0,96.94,97.25,96.54,97.2,5360207.0
2021-07-28 14:00:00,97.21,97.86,96.8,97.76,6098286.0,97.21,97.86,96.8,97.76,6098286.0
2021-07-28 14:30:00,97.77,98.52,97.48,97.87,8229771.0,97.77,98.52,97.48,97.87,8229771.0
2021-07-28 15:00:00,97.88,98.71,97.64,98.68,7404482.0,97.88,98.71,97.64,98.68,7404482.0
2021-07-28 15:30:00,98.68,98.69,97.73,97.9,9005878.0,98.68,98.69,97.73,97.9,9005878.0
2021-07-29 09:30:00,96.58,100.73,96.58,100.17,22286183.0,96.58,100.73,96.58,100.17,22286183.0
2021-07-29 10:00:00,100.18,101.61,99.72,101.61,12149956.0,100.18,101.61,99.72,101.61,12149956.0
2021-07-29 10:30:00,101.61,102.89,101.3,102.47,12239044.0,101.61,102.89,101.3,102.47,12239044.0
2021-07-29 11:00:00,102.47,103.41,102.27,103.19,11107883.0,102.47,103.41,102.27,103.19,11107883.0
2021-07-29 11:30:00,103.19,103.54,102.36,103.4,11137476.0,103.19,103.54,102.36,103.4,11137476.0
2021-07-29 12:00:00,103.39,104.57,103.23,104.25,11009883.0,103.39,104.57,103.23,104.25,11009883.0
2021-07-29 12:30:00,104.25,104.58,103.54,104.57,8483799.0,104.25,104.58,103.54,104.57,8483799.0
2021-07-29 13:00:00,104.57,105.04,104.29,104.91,8094905.0,104.57,105.04,104.29,104.91,8094905.0
2021-07-29 13:30:00,104.91,105.5,104.76,105.44,8547979.0,104.91,105.5,104.76,105.44,8547979.0
2021-07-29 14:00:00,105.44,105.74,104.7,105.08,9212062.0,105.44,105.74,104.7,105.08,9212062.0
2021-07-29 14:30:00,105.09,105.19,103.02,103.88,12798319.0,105.09,105.19,103.02,103.88,12798319.0
2021-07-29 15:00:00,103.89,103.93,102.65,102.77,10585799.0,103.89,103.93,102.65,102.77,10585799.0
2021-07-29 15:30:00,102.76,103.61,102.72,102.95,10415902.0,102.76,103.61,102.72,102.95,10415902.0
2021-07-30 09:30:00,101.6,105.82,101.38,105.09,19653268.0,101.6,105.82,101.38,105.09,19653268.0
2021-07-30 10:00:00,105.1,106.43,105.0,106.08,14170485.0,105.1,106.43,105.0,106.08,14170485.0
2021-07-30 10:30:00,106.1,106.54,105.6,105.65,9141307.0,106.1,106.54,105.6,105.65,9141307.0
2021-07-30 11:00:00,105.65,105.67,104.55,105.37,9257816.0,105.65,105.67,104.55,105.37,9257816.0
2021-07-30 11:30:00,105.38,106.47,105.31,106.45,8274334.0,105.38,106.47,105.31,106.45,8274334.0
2021-07-30 12:00:00,106.46,106.66,105.72,105.96,8231041.0,106.46,106.66,105.72,105.96,8231041.0
2021-07-30 12:30:00,105.97,106.97,105.91,106.81,7421352.0,105.97,106.97,105.91,106.81,7421352.0
2021-07-30 13:00:00,106.82,106.82,106.05,106.38,6098106.0,106.82,106.82,106.05,106.38,6098106.0
2021-07-30 13:30:00,106.37,106.67,106.1,106.38,4618425.0,106.37,106.67,106.1,106.38,4618425.0
2021-07-30 14:00:00,106.39,106.59,106.22,106.23,4172424.0,106.39,106.59,106.22,106.23,4172424.0
2021-07-30 14:30:00,106.22,106.32,105.46,105.85,7164029.0,106.22,106.32,105.46,105.85,7164029.0
2021-07-30 15:00:00,105.84,106.66,105.71,106.45,7747664.0,105.84,106.66,105.71,106.45,7747664.0
2021-07-30 15:30:00,106.44,106.51,105.97,106.22,8294152.0,106.44,106.51,105.97,106.22,8294152.0
2021-08-02 09:30:00,105.93,106.4,103.83,106.2,14879646.0,105.93,106.4,103.83,106.2,14879646.0
2021-08-02 10:00:00,106.18,108.53,105.95,108.16,14409756.0,106.18,108.53,105.95,108.16,14409756.0
2021-08-02 10:30:00,108.15,108.52,107.62,107.97,8019000.0,108.15,108.52,107.62,107.97,8019000.0
2021-08-02 11:00:00,107.96,108.45,107.48,107.77,6341185.0,107.96,108.45,107.48,107.77,6341185.0
2021-08-02 11:30:00,107.78,109.16,107.48,108.0,7426972.0,107.78,109.16,107.48,108.0,7426972.0
2021-08-02 12:00:00,108.01,108.2,107.2,107.99,6077527.0,108.01,108.2,107.2,107.99,6077527.0
2021-08-02 12:30:00,108.0,108.97,107.91,108.77,5613151.0,108.0,108.97,107.91,108.77,5613151.0
2021-08-02 13:00:00,108.77,109.57,108.68,109.33,7221688.0,108.77,109.57,108.68,109.33,7221688.0
2021-08-02 13:30:00,109.31,110.21,109.31,109.9,8198315.0,109.31,110.21,109.31,109.9,8198315.0
2021-08-02 14:00:00,109.9,110.33,109.7,109.96,6482644.0,109.9,110.33,109.7,109.96,6482644.0
2021-08-02 14:30:00,109.95,110.18,109.61,110.07,5210886.0,109.95,110.18,109.61,110.07,5210886.0
2021-08-02 15:00:00,110.06,110.11,109.03,109.11,6194507.0,110.06,110.11,109.03,109.11,6194507.0
2021-08-02 15:30:00,109.11,109.23,108.16,108.63,8487436.0,109.11,109.23,108.16,108.63,8487436.0
2021-08-03 09:30:00,108.13,110.52,108.13,108.25,17618305.0,108.13,110.52,108.13,108.25,17618305.0
2021-08-03 10:00:00,108.23,109.68,107.66,109.51,12626938.0,108.23,109.68,107.66,109.51,12626938.0
2021-08-03 10:30:00,109.51,110.27,108.9,109.92,10245386.0,109.51,110.27,108.9,109.92,10245386.0
2021-08-03 11:00:00,109.91,110.34,108.75,110.23,8402735.0,109.91,110.34,108.75,110.23,8402735.0
2021-08-03 11:30:00,110.24,111.91,110.07,111.59,11429556.0,110.24,111.91,110.07,111.59,11429556.0
2021-08-03 12:00:00,111.6,112.37,111.47,112.3,9849780.0,111.6,112.37,111.47,112.3,9849780.0
2021-08-03 12:30:00,112.31,113.67,112.15,113.61,10721268.0,112.31,113.67,112.15,113.61,10721268.0
2021-08-03 13:00:00,113.62,113.67,112.8,113.28,11036717.0,113.62,113.67,112.8,113.28,11036717.0
2021-08-03 13:30:00,113.28,114.85,113.22,114.09,14035500.0,113.28,114.85,113.22,114.09,14035500.0
2021-08-03 14:00:00,114.1,114.22,113.07,113.44,10070101.0,114.1,114.22,113.07,113.44,10070101.0
2021-08-03 14:30:00,113.43,113.51,112.54,112.7,8886319.0,113.43,113.51,112.54,112.7,8886319.0
2021-08-03 15:00:00,112.71,113.27,112.19,113.08,8854397.0,112.71,113.27,112.19,113.08,8854397.0
2021-08-03 15:30:00,113.07,113.46,112.17,112.56,9599542.0,113.07,113.46,112.17,112.56,9599542.0
2021-08-04 09:30:00,114.44,119.29,114.16,119.08,38923897.0,114.44,119.29,114.16,119.08,38923897.0
2021-08-04 10:00:00,119.11,121.0,117.16,120.44,27846162.0,119.11,121.0,117.16,120.44,27846162.0
2021-08-04 10:30:00,120.47,122.49,119.7,120.76,24203168.0,120.47,122.49,119.7,120.76,24203168.0
2021-08-04 11:00:00,120.76,121.4,117.63,117.92,20147180.0,120.76,121.4,117.63,117.92,20147180.0
2021-08-04 11:30:00,117.92,119.41,117.35,117.75,16062835.0,117.92,119.41,117.35,117.75,16062835.0
2021-08-04 12:00:00,117.72,119.95,117.27,119.85,12834567.0,117.72,119.95,117.27,119.85,12834567.0
2021-08-04 12:30:00,119.84,120.18,118.66,119.15,8730106.0,119.84,120.18,118.66,119.15,8730106.0
2021-08-04 13:00:00,119.15,119.93,118.38,119.55,8020316.0,119.15,119.93,118.38,119.55,8020316.0
2021-08-04 13:30:00,119.55,120.89,118.81,119.88,9386293.0,119.55,120.89,118.81,119.88,9386293.0
2021-08-04 14:00:00,119.89,120.27,118.77,118.88,9160733.0,119.89,120.27,118.77,118.88,9160733.0
2021-08-04 14:30:00,118.88,119.4,118.51,118.6,7495303.0,118.88,119.4,118.51,118.6,7495303.0
2021-08-04 15:00:00,118.61,119.25,118.17,118.67,8534001.0,118.61,119.25,118.17,118.67,8534001.0
2021-08-04 15:30:00,118.67,119.15,118.37,118.76,8097636.0,118.67,119.15,118.37,118.76,8097636.0
2021-08-05 09:30:00,116.62,117.68,114.33,115.15,22160213.0,116.62,117.68,114.33,115.15,22160213.0
2021-08-05 10:00:00,115.16,116.32,114.59,114.8,13256330.0,115.16,116.32,114.59,114.8,13256330.0
2021-08-05 10:30:00,114.8,115.23,113.68,114.02,11916845.0,114.8,115.23,113.68,114.02,11916845.0
2021-08-05 11:00:00,114.03,114.53,112.45,112.57,11124221.0,114.03,114.53,112.45,112.57,11124221.0
2021-08-05 11:30:00,112.58,112.87,111.87,112.79,11671272.0,112.58,112.87,111.87,112.79,11671272.0
2021-08-05 12:00:00,112.79,114.0,112.6,113.48,9909966.0,112.79,114.0,112.6,113.48,9909966.0
2021-08-05 12:30:00,113.48,113.95,112.48,112.93,7315776.0,113.48,113.95,112.48,112.93,7315776.0
2021-08-05 13:00:00,112.94,113.54,112.33,112.35,5631184.0,112.94,113.54,112.33,112.35,5631184.0
2021-08-05 13:30:00,112.36,112.94,112.13,112.92,5410253.0,112.36,112.94,112.13,112.92,5410253.0
2021-08-05 14:00:00,112.92,113.32,112.47,112.56,5148431.0,112.92,113.32,112.47,112.56,5148431.0
2021-08-05 14:30:00,112.55,112.9,112.31,112.73,4346349.0,112.55,112.9,112.31,112.73,4346349.0
2021-08-05 15:00:00,112.73,112.91,112.18,112.38,4462066.0,112.73,112.91,112.18,112.38,4462066.0
2021-08-05 15:30:00,112.36,112.55,111.59,112.35,9526695.0,112.36,112.55,111.59,112.35,9526695.0
2021-08-06 09:30:00,110.56,114.98,110.15,114.71,23937595.0,110.56,114.98,110.15,114.71,23937595.0
2021-08-06 10:00:00,114.69,115.77,114.13,115.65,14904062.0,114.69,115.77,114.13,115.65,14904062.0
2021-08-06 10:30:00,115.65,116.26,114.37,114.77,13895307.0,115.65,116.26,114.37,114.77,13895307.0
2021-08-06 11:00:00,114.79,115.03,112.24,114.17,16233897.0,114.79,115.03,112.24,114.17,16233897.0
2021-08-06 11:30:00,114.15,114.59,113.58,114.4,7831238.0,114.15,114.59,113.58,114.4,7831238.0
2021-08-06 12:00:00,114.39,114.47,113.71,113.91,5454847.0,114.39,114.47,113.71,113.91,5454847.0
2021-08-06 12:30:00,113.91,113.95,112.82,113.15,5693052.0,113.91,113.95,112.82,113.15,5693052.0
2021-08-06 13:00:00,113.15,113.4,111.89,112.1,5623799.0,113.15,113.4,111.89,112.1,5623799.0
2021-08-06 13:30:00,112.1,112.17,111.14,111.41,7418046.0,112.1,112.17,111.14,111.41,7418046.0
2021-08-06 14:00:00,111.42,112.2,111.35,111.66,7110408.0,111.42,112.2,111.35,111.66,7110408.0
2021-08-06 14:30:00,111.67,111.73,110.52,110.52,5489709.0,111.67,111.73,110.52,110.52,5489709.0
2021-08-06 15:00:00,110.52,110.88,110.35,110.56,5523402.0,110.52,110.88,110.35,110.56,5523402.0
2021-08-06 15:30:00,110.56,110.56,109.7,110.1,10096047.0,110.56,110.56,109.7,110.1,10096047.0
2021-08-09 09:30:00,111.31,111.56,108.23,109.56,17793410.0,111.31,111.56,108.23,109.56,17793410.0
2021-08-09 10:00:00,109.56,112.33,108.79,111.88,15374444.0,109.56,112.33,108.79,111.88,15374444.0
2021-08-09 10:30:00,111.89,112.19,110.42,110.83,11066538.0,111.89,112.19,110.42,110.83,11066538.0
2021-08-09 11:00:00,110.82,111.53,109.78,109.95,8422095.0,110.82,111.53,109.78,109.95,8422095.0
2021-08-09 11:30:00,109.95,110.39,109.68,110.08,6046925.0,109.95,110.39,109.68,110.08,6046925.0
2021-08-09 12:00:00,110.09,110.48,109.52,109.69,4764100.0,110.09,110.48,109.52,109.69,4764100.0
2021-08-09 12:30:00,109.69,109.92,108.73,109.05,5006040.0,109.69,109.92,108.73,109.05,5006040.0
2021-08-09 13:00:00,109.07,109.25,108.64,108.96,4307131.0,109.07,109.25,108.64,108.96,4307131.0
2021-08-09 13:30:00,108.95,109.24,108.63,108.83,4209996.0,108.95,109.24,108.63,108.83,4209996.0
2021-08-09 14:00:00,108.82,108.96,107.9,108.17,6954213.0,108.82,108.96,107.9,108.17,6954213.0
2021-08-09 14:30:00,108.16,108.46,107.82,107.94,5149344.0,108.16,108.46,107.82,107.94,5149344.0
2021-08-09 15:00:00,107.94,108.05,107.2,107.39,6375320.0,107.94,108.05,107.2,107.39,6375320.0
2021-08-09 15:30:00,107.4,107.77,107.06,107.58,7655913.0,107.4,107.77,107.06,107.58,7655913.0
2021-08-10 09:30:00,107.89,109.17,106.51,107.26,15054926.0,107.89,109.17,106.51,107.26,15054926.0
2021-08-10 10:00:00,107.26,107.41,105.93,105.95,8372921.0,107.26,107.41,105.93,105.95,8372921.0
2021-08-10 10:30:00,105.96,106.0,104.36,105.51,13657704.0,105.96,106.0,104.36,105.51,13657704.0
2021-08-10 11:00:00,105.51,106.0,105.05,105.46,8143449.0,105.51,106.0,105.05,105.46,8143449.0
2021-08-10 11:30:00,105.45,107.02,105.45,106.48,8287604.0,105.45,107.02,105.45,106.48,8287604.0
2021-08-10 12:00:00,106.48,108.49,106.48,107.81,9752482.0,106.48,108.49,106.48,107.81,9752482.0
2021-08-10 12:30:00,107.8,107.98,107.17,107.39,5843931.0,107.8,107.98,107.17,107.39,5843931.0
2021-08-10 13:00:00,107.4,108.35,107.14,107.21,6999013.0,107.4,108.35,107.14,107.21,6999013.0
2021-08-10 13:30:00,107.21,107.51,106.73,107.15,5019563.0,107.21,107.51,106.73,107.15,5019563.0
2021-08-10 14:00:00,107.15,107.45,106.75,107.38,4650658.0,107.15,107.45,106.75,107.38,4650658.0
2021-08-10 14:30:00,107.39,108.07,107.36,107.46,5721676.0,107.39,108.07,107.36,107.46,5721676.0
2021-08-10 15:00:00,107.47,107.78,107.11,107.23,4763773.0,107.47,107.78,107.11,107.23,4763773.0
2021-08-10 15:30:00,107.23,107.24,106.31,106.48,6779652.0,107.23,107.24,106.31,106.48,6779652.0
2021-08-11 09:30:00,107.65,109.54,107.16,108.98,17296646.0,107.65,109.54,107.16,108.98,17296646.0
2021-08-11 10:00:00,108.97,109.79,108.22,108.46,11718474.0,108.97,109.79,108.22,108.46,11718474.0
2021-08-11 10:30:00,108.48,108.51,106.72,106.72,7817375.0,108.48,108.51,106.72,106.72,7817375.0
2021-08-11 11:00:00,106.73,106.89,105.62,106.59,10349915.0,106.73,106.89,105.62,106.59,10349915.0
2021-08-11 11:30:00,106.59,107.29,106.41,106.79,5928463.0,106.59,107.29,106.41,106.79,5928463.0
2021-08-11 12:00:00,106.79,107.49,106.06,107.33,5783870.0,106.79,107.49,106.06,107.33,5783870.0
2021-08-11 12:30:00,107.33,108.18,107.26,107.75,4970881.0,107.33,108.18,107.26,107.75,4970881.0
2021-08-11 13:00:00,107.75,108.49,107.75,108.28,3792742.0,107.75,108.49,107.75,108.28,3792742.0
2021-08-11 13:30:00,108.29,108.3,107.41,107.57,2808402.0,108.29,108.3,107.41,107.57,2808402.0
2021-08-11 14:00:00,107.56,108.26,107.2,107.89,3150839.0,107.56,108.26,107.2,107.89,3150839.0
2021-08-11 14:30:00,107.87,108.27,107.7,108.01,2864264.0,107.87,108.27,107.7,108.01,2864264.0
2021-08-11 15:00:00,108.02,108.34,107.89,108.15,2951938.0,108.02,108.34,107.89,108.15,2951938.0
2021-08-11 15:30:00,108.15,108.16,107.54,107.67,4020085.0,108.15,108.16,107.54,107.67,4020085.0
2021-08-12 09:30:00,107.44,108.44,106.6,107.38,11378970.0,107.44,108.44,106.6,107.38,11378970.0
2021-08-12 10:00:00,107.38,107.93,106.67,107.86,7547786.0,107.38,107.93,106.67,107.86,7547786.0
2021-08-12 10:30:00,107.86,108.02,106.46,106.88,6550812.0,107.86,108.02,106.46,106.88,6550812.0
2021-08-12 11:00:00,106.88,106.95,106.33,106.71,4763584.0,106.88,106.95,106.33,106.71,4763584.0
2021-08-12 11:30:00,106.7,107.17,106.65,106.87,3081799.0,106.7,107.17,106.65,106.87,3081799.0
2021-08-12 12:00:00,106.86,106.86,105.86,106.23,3298018.0,106.86,106.86,105.86,106.23,3298018.0
2021-08-12 12:30:00,106.23,106.68,106.2,106.52,2657975.0,106.23,106.68,106.2,106.52,2657975.0
2021-08-12 13:00:00,106.52,106.76,106.38,106.72,2091082.0,106.52,106.76,106.38,106.72,2091082.0
2021-08-12 13:30:00,106.7,107.0,106.47,106.51,2151911.0,106.7,107.0,106.47,106.51,2151911.0
2021-08-12 14:00:00,106.52,106.78,106.3,106.69,2313230.0,106.52,106.78,106.3,106.69,2313230.0
2021-08-12 14:30:00,106.7,106.97,106.57,106.97,1913093.0,106.7,106.97,106.57,106.97,1913093.0
2021-08-12 15:00:00,106.96,107.18,106.4,106.78,3031217.0,106.96,107.18,106.4,106.78,3031217.0
2021-08-12 15:30:00,106.78,106.85,106.36,106.5,3706079.0,106.78,106.85,106.36,106.5,3706079.0
2021-08-13 09:30:00,107.16,108.09,106.57,107.29,9080983.0,107.16,108.09,106.57,107.29,9080983.0
2021-08-13 10:00:00,107.29,110.27,107.26,109.81,15122168.0,107.29,110.27,107.26,109.81,15122168.0
2021-08-13 10:30:00,109.81,111.71,109.78,110.71,16525314.0,109.81,111.71,109.78,110.71,16525314.0
2021-08-13 11:00:00,110.72,111.2,110.32,111.14,8078944.0,110.72,111.2,110.32,111.14,8078944.0
2021-08-13 11:30:00,111.14,111.14,109.89,110.03,5337990.0,111.14,111.14,109.89,110.03,5337990.0
2021-08-13 12:00:00,110.04,110.46,109.54,109.61,5406810.0,110.04,110.46,109.54,109.61,5406810.0
2021-08-13 12:30:00,109.6,110.73,109.6,110.43,6773305.0,109.6,110.73,109.6,110.43,6773305.0
2021-08-13 13:00:00,110.43,110.51,109.75,109.94,3387547.0,110.43,110.51,109.75,109.94,3387547.0
2021-08-13 13:30:00,109.95,110.28,109.69,110.26,3181026.0,109.95,110.28,109.69,110.26,3181026.0
2021-08-13 14:00:00,110.26,110.37,109.83,110.17,3087733.0,110.26,110.37,109.83,110.17,3087733.0
2021-08-13 14:30:00,110.17,110.6,109.9,110.5,3397806.0,110.17,110.6,109.9,110.5,3397806.0
2021-08-13 15:00:00,110.5,110.62,110.21,110.44,4124435.0,110.5,110.62,110.21,110.44,4124435.0
2021-08-13 15:30:00,110.43,110.85,110.19,110.55,6664401.0,110.43,110.85,110.19,110.55,6664401.0
2021-08-16 09:30:00,110.14,111.58,107.52,107.7,15135429.0,110.14,111.58,107.52,107.7,15135429.0
2021-08-16 10:00:00,107.7,108.24,106.2,106.9,11627946.0,107.7,108.24,106.2,106.9,11627946.0
2021-08-16 10:30:00,106.89,107.35,105.86,106.28,7447693.0,106.89,107.35,105.86,106.28,7447693.0
2021-08-16 11:00:00,106.28,107.03,105.99,107.01,5060206.0,106.28,107.03,105.99,107.01,5060206.0
2021-08-16 11:30:00,107.02,107.67,106.92,107.26,4240815.0,107.02,107.67,106.92,107.26,4240815.0
2021-08-16 12:00:00,107.25,107.54,106.88,106.96,3478298.0,107.25,107.54,106.88,106.96,3478298.0
2021-08-16 12:30:00,106.96,107.08,106.62,106.95,3376063.0,106.96,107.08,106.62,106.95,3376063.0
2021-08-16 13:00:00,106.95,107.14,106.52,107.05,2509441.0,106.95,107.14,106.52,107.05,2509441.0
2021-08-16 13:30:00,107.05,107.43,106.99,107.13,2290524.0,107.05,107.43,106.99,107.13,2290524.0
2021-08-16 14:00:00,107.13,107.48,107.05,107.26,1911150.0,107.13,107.48,107.05,107.26,1911150.0
2021-08-16 14:30:00,107.25,107.69,107.22,107.42,2004500.0,107.25,107.69,107.22,107.42,2004500.0
2021-08-16 15:00:00,107.41,107.77,107.27,107.69,2257480.0,107.41,107.77,107.27,107.69,2257480.0
2021-08-16 15:30:00,107.69,107.71,107.05,107.45,4106038.0,107.69,107.71,107.05,107.45,4106038.0
2021-08-17 09:30:00,106.68,107.29,105.35,106.14,12279294.0,106.68,107.29,105.35,106.14,12279294.0
2021-08-17 10:00:00,106.11,107.07,105.68,107.02,8392235.0,106.11,107.07,105.68,107.02,8392235.0
2021-08-17 10:30:00,107.01,108.7,106.95,107.86,11171273.0,107.01,108.7,106.95,107.86,11171273.0
2021-08-17 11:00:00,107.86,107.91,107.19,107.37,5797135.0,107.86,107.91,107.19,107.37,5797135.0
2021-08-17 11:30:00,107.37,107.75,107.01,107.13,3936911.0,107.37,107.75,107.01,107.13,3936911.0
2021-08-17 12:00:00,107.11,108.03,106.85,108.0,3934576.0,107.11,108.03,106.85,108.0,3934576.0
2021-08-17 12:30:00,107.99,108.0,106.47,106.56,4258626.0,107.99,108.0,106.47,106.56,4258626.0
2021-08-17 13:00:00,106.56,107.34,106.5,107.3,3185759.0,106.56,107.34,106.5,107.3,3185759.0
2021-08-17 13:30:00,107.31,107.32,106.81,107.23,2361195.0,107.31,107.32,106.81,107.23,2361195.0
2021-08-17 14:00:00,107.22,107.43,106.97,107.13,2185583.0,107.22,107.43,106.97,107.13,2185583.0
2021-08-17 14:30:00,107.14,107.56,106.85,107.54,2442203.0,107.14,107.56,106.85,107.54,2442203.0
2021-08-17 15:00:00,107.53,107.64,107.24,107.44,2337986.0,107.53,107.64,107.24,107.44,2337986.0
2021-08-17 15:30:00,107.44,107.57,107.2,107.56,3566533.0,107.44,107.57,107.2,107.56,3566533.0
2021-08-18 09:30:00,107.35,108.07,105.98,106.7,8810966.0,107.35,108.07,105.98,106.7,8810966.0
2021-08-18 10:00:00,106.71,106.71,105.72,106.01,6754662.0,106.71,106.71,105.72,106.01,6754662.0
2021-08-18 10:30:00,106.02,106.15,105.09,105.19,5501922.0,106.02,106.15,105.09,105.19,5501922.0
2021-08-18 11:00:00,105.19,105.75,105.11,105.46,4000776.0,105.19,105.75,105.11,105.46,4000776.0
2021-08-18 11:30:00,105.45,105.45,104.63,104.98,4571117.0,105.45,105.45,104.63,104.98,4571117.0
2021-08-18 12:00:00,104.97,105.95,104.24,105.7,6645879.0,104.97,105.95,104.24,105.7,6645879.0
2021-08-18 12:30:00,105.7,106.34,104.83,104.88,6981947.0,105.7,106.34,104.83,104.88,6981947.0
2021-08-18 13:00:00,104.87,105.01,104.48,104.56,2626842.0,104.87,105.01,104.48,104.56,2626842.0
2021-08-18 13:30:00,104.55,104.8,104.41,104.72,2194627.0,104.55,104.8,104.41,104.72,2194627.0
2021-08-18 14:00:00,104.72,105.07,103.87,104.61,5776592.0,104.72,105.07,103.87,104.61,5776592.0
2021-08-18 14:30:00,104.64,105.17,104.56,105.13,3792444.0,104.64,105.17,104.56,105.13,3792444.0
2021-08-18 15:00:00,105.13,105.17,104.58,104.58,2915642.0,105.13,105.17,104.58,104.58,2915642.0
2021-08-18 15:30:00,104.58,104.59,103.27,103.43,7433560.0,104.58,104.59,103.27,103.43,7433560.0
2021-08-19 09:30:00,103.32,104.74,101.97,102.71,12513450.0,103.32,104.74,101.97,102.71,12513450.0
2021-08-19 10:00:00,102.73,104.21,102.67,103.75,6884721.0,102.73,104.21,102.67,103.75,6884721.0
2021-08-19 10:30:00,103.76,105.0,103.38,104.88,6911438.0,103.76,105.0,103.38,104.88,6911438.0
2021-08-19 11:00:00,104.91,106.18,104.84,105.33,7956062.0,104.91,106.18,104.84,105.33,7956062.0
2021-08-19 11:30:00,105.33,105.62,104.87,105.2,4901169.0,105.33,105.62,104.87,105.2,4901169.0
2021-08-19 12:00:00,105.19,105.34,104.41,104.66,3257415.0,105.19,105.34,104.41,104.66,3257415.0
2021-08-19 12:30:00,104.65,105.06,104.56,104.76,2243214.0,104.65,105.06,104.56,104.76,2243214.0
2021-08-19 13:00:00,104.76,104.77,104.05,104.06,2202810.0,104.76,104.77,104.05,104.06,2202810.0
2021-08-19 13:30:00,104.07,104.5,103.94,104.07,2491458.0,104.07,104.5,103.94,104.07,2491458.0
2021-08-19 14:00:00,104.08,104.23,103.18,103.32,3561686.0,104.08,104.23,103.18,103.32,3561686.0
2021-08-19 14:30:00,103.32,103.8,103.09,103.77,3200090.0,103.32,103.8,103.09,103.77,3200090.0
2021-08-19 15:00:00,103.78,104.13,103.73,104.09,2562395.0,103.78,104.13,103.73,104.09,2562395.0
2021-08-19 15:30:00,104.1,104.26,103.51,103.68,4329466.0,104.1,104.26,103.51,103.68,4329466.0
2021-08-20 09:30:00,104.32,105.78,103.99,105.45,9910724.0,104.32,105.78,103.99,105.45,9910724.0
2021-08-20 10:00:00,105.46,105.83,104.97,105.1,5898218.0,105.46,105.83,104.97,105.1,5898218.0
2021-08-20 10:30:00,105.11,105.98,105.05,105.68,5592660.0,105.11,105.98,105.05,105.68,5592660.0
2021-08-20 11:00:00,105.67,105.75,104.72,104.8,3651065.0,105.67,105.75,104.72,104.8,3651065.0
2021-08-20 11:30:00,104.8,105.06,104.02,104.2,4270699.0,104.8,105.06,104.02,104.2,4270699.0
2021-08-20 12:00:00,104.21,104.67,104.12,104.59,2579982.0,104.21,104.67,104.12,104.59,2579982.0
2021-08-20 12:30:00,104.59,104.91,104.51,104.84,2574456.0,104.59,104.91,104.51,104.84,2574456.0
2021-08-20 13:00:00,104.84,104.85,104.17,104.38,3133380.0,104.84,104.85,104.17,104.38,3133380.0
2021-08-20 13:30:00,104.38,104.61,104.16,104.43,2350246.0,104.38,104.61,104.16,104.43,2350246.0
2021-08-20 14:00:00,104.45,105.01,104.42,104.67,2617284.0,104.45,105.01,104.42,104.67,2617284.0
2021-08-20 14:30:00,104.68,104.78,104.44,104.64,1501812.0,104.68,104.78,104.44,104.64,1501812.0
2021-08-20 15:00:00,104.64,104.73,104.42,104.47,1730114.0,104.64,104.73,104.42,104.47,1730114.0
2021-08-20 15:30:00,104.47,104.75,104.36,104.64,3259013.0,104.47,104.75,104.36,104.64,3259013.0
2021-08-23 09:30:00,105.3,107.6,104.86,106.91,11785664.0,105.3,107.6,104.86,106.91,11785664.0
2021-08-23 10:00:00,106.92,107.49,106.3,106.38,7260293.0,106.92,107.49,106.3,106.38,7260293.0
2021-08-23 10:30:00,106.38,107.03,106.27,106.69,4922585.0,106.38,107.03,106.27,106.69,4922585.0
2021-08-23 11:00:00,106.69,106.69,105.83,106.26,4051985.0,106.69,106.69,105.83,106.26,4051985.0
2021-08-23 11:30:00,106.28,107.17,106.27,107.13,4409155.0,106.28,107.17,106.27,107.13,4409155.0
2021-08-23 12:00:00,107.13,107.63,107.09,107.34,4045970.0,107.13,107.63,107.09,107.34,4045970.0
2021-08-23 12:30:00,107.35,107.78,107.15,107.7,3014218.0,107.35,107.78,107.15,107.7,3014218.0
2021-08-23 13:00:00,107.71,107.91,107.32,107.36,3569965.0,107.71,107.91,107.32,107.36,3569965.0
2021-08-23 13:30:00,107.36,107.55,107.2,107.43,2555279.0,107.36,107.55,107.2,107.43,2555279.0
2021-08-23 14:00:00,107.44,107.87,107.41,107.6,2689917.0,107.44,107.87,107.41,107.6,2689917.0
2021-08-23 14:30:00,107.6,108.42,107.6,108.42,3826739.0,107.6,108.42,107.6,108.42,3826739.0
2021-08-23 15:00:00,108.41,108.43,108.01,108.3,2540198.0,108.41,108.43,108.01,108.3,2540198.0
2021-08-23 15:30:00,108.29,109.02,108.23,108.78,5518218.0,108.29,109.02,108.23,108.78,5518218.0
2021-08-24 09:30:00,109.45,109.61,107.28,107.46,10287712.0,109.45,109.61,107.28,107.46,10287712.0
2021-08-24 10:00:00,107.49,108.96,107.38,108.68,6466498.0,107.49,108.96,107.38,108.68,6466498.0
2021-08-24 10:30:00,108.69,109.15,107.82,107.91,5202070.0,108.69,109.15,107.82,107.91,5202070.0
2021-08-24 11:00:00,107.91,108.31,107.7,107.94,3259322.0,107.91,108.31,107.7,107.94,3259322.0
2021-08-24 11:30:00,107.94,108.62,107.54,108.62,3811650.0,107.94,108.62,107.54,108.62,3811650.0
2021-08-24 12:00:00,108.62,108.62,107.98,108.09,3292082.0,108.62,108.62,107.98,108.09,3292082.0
2021-08-24 12:30:00,108.1,108.13,107.77,108.03,2050200.0,108.1,108.13,107.77,108.03,2050200.0
2021-08-24 13:00:00,108.04,108.18,107.87,108.09,1528976.0,108.04,108.18,107.87,108.09,1528976.0
2021-08-24 13:30:00,108.1,108.31,107.92,108.01,1421237.0,108.1,108.31,107.92,108.01,1421237.0
2021-08-24 14:00:00,108.01,108.26,107.98,108.19,1101605.0,108.01,108.26,107.98,108.19,1101605.0
2021-08-24 14:30:00,108.19,108.26,107.79,108.01,1513190.0,108.19,108.26,107.79,108.01,1513190.0
2021-08-24 15:00:00,108.02,108.1,107.83,107.96,1763391.0,108.02,108.1,107.83,107.96,1763391.0
2021-08-24 15:30:00,107.96,107.99,107.52,107.65,2843048.0,107.96,107.99,107.52,107.65,2843048.0
2021-08-25 09:30:00,108.13,109.91,107.95,109.62,11600785.0,108.13,109.91,107.95,109.62,11600785.0
2021-08-25 10:00:00,109.61,109.63,108.3,108.39,5467976.0,109.61,109.63,108.3,108.39,5467976.0
2021-08-25 10:30:00,108.4,108.51,107.5,107.58,4430635.0,108.4,108.51,107.5,107.58,4430635.0
2021-08-25 11:00:00,107.58,108.32,107.56,108.16,3901955.0,107.58,108.32,107.56,108.16,3901955.0
2021-08-25 11:30:00,108.16,108.23,107.73,107.81,1532844.0,108.16,108.23,107.73,107.81,1532844.0
2021-08-25 12:00:00,107.8,108.01,107.45,107.98,1919614.0,107.8,108.01,107.45,107.98,1919614.0
2021-08-25 12:30:00,107.98,108.34,107.9,108.16,1440001.0,107.98,108.34,107.9,108.16,1440001.0
2021-08-25 13:00:00,108.16,108.19,107.85,108.09,980696.0,108.16,108.19,107.85,108.09,980696.0
2021-08-25 13:30:00,108.08,108.25,107.97,108.04,975838.0,108.08,108.25,107.97,108.04,975838.0
2021-08-25 14:00:00,108.05,108.56,108.0,108.27,2306294.0,108.05,108.56,108.0,108.27,2306294.0
2021-08-25 14:30:00,108.27,108.43,108.09,108.37,1183196.0,108.27,108.43,108.09,108.37,1183196.0
2021-08-25 15:00:00,108.37,108.44,108.15,108.39,1245340.0,108.37,108.44,108.15,108.39,1245340.0
2021-08-25 15:30:00,108.39,108.63,108.19,108.29,2842757.0,108.39,108.63,108.19,108.29,2842757.0
2021-08-26 09:30:00,108.54,109.15,107.44,108.76,9888064.0,108.54,109.15,107.44,108.76,9888064.0
2021-08-26 10:00:00,108.74,109.23,107.78,108.13,6302227.0,108.74,109.23,107.78,108.13,6302227.0
2021-08-26 10:30:00,108.11,108.36,107.42,107.62,4344874.0,108.11,108.36,107.42,107.62,4344874.0
2021-08-26 11:00:00,107.63,107.71,106.84,107.66,4598924.0,107.63,107.71,106.84,107.66,4598924.0
2021-08-26 11:30:00,107.65,107.79,107.22,107.72,3307414.0,107.65,107.79,107.22,107.72,3307414.0
2021-08-26 12:00:00,107.74,108.04,107.67,107.83,2277963.0,107.74,108.04,107.67,107.83,2277963.0
2021-08-26 12:30:00,107.83,108.1,107.67,107.77,2021277.0,107.83,108.1,107.67,107.77,2021277.0
2021-08-26 13:00:00,107.78,108.07,107.67,107.9,1599518.0,107.78,108.07,107.67,107.9,1599518.0
2021-08-26 13:30:00,107.89,108.29,107.84,108.2,1920239.0,107.89,108.29,107.84,108.2,1920239.0
2021-08-26 14:00:00,108.2,108.38,107.97,108.28,1813337.0,108.2,108.38,107.97,108.28,1813337.0
2021-08-26 14:30:00,108.29,108.33,107.67,107.67,1801620.0,108.29,108.33,107.67,107.67,1801620.0
2021-08-26 15:00:00,107.66,107.66,107.21,107.49,2789866.0,107.66,107.66,107.21,107.49,2789866.0
2021-08-26 15:30:00,107.49,107.59,107.13,107.26,3274398.0,107.49,107.59,107.13,107.26,3274398.0
2021-08-27 09:30:00,108.01,109.26,107.8,108.67,7628329.0,108.01,109.26,107.8,108.67,7628329.0
2021-08-27 10:00:00,108.68,111.47,108.49,110.8,13031751.0,108.68,111.47,108.49,110.8,13031751.0
2021-08-27 10:30:00,110.81,111.69,110.77,111.25,7895119.0,110.81,111.69,110.77,111.25,7895119.0
2021-08-27 11:00:00,111.25,111.46,110.84,110.9,4337593.0,111.25,111.46,110.84,110.9,4337593.0
2021-08-27 11:30:00,110.91,111.16,110.59,111.12,2977359.0,110.91,111.16,110.59,111.12,2977359.0
2021-08-27 12:00:00,111.12,111.78,111.04,111.18,3423706.0,111.12,111.78,111.04,111.18,3423706.0
2021-08-27 12:30:00,111.18,111.37,111.01,111.24,1765488.0,111.18,111.37,111.01,111.24,1765488.0
2021-08-27 13:00:00,111.24,111.45,111.06,111.11,1729140.0,111.24,111.45,111.06,111.11,1729140.0
2021-08-27 13:30:00,111.11,111.52,111.06,111.24,1793836.0,111.11,111.52,111.06,111.24,1793836.0
2021-08-27 14:00:00,111.24,111.26,110.84,111.02,1661051.0,111.24,111.26,110.84,111.02,1661051.0
2021-08-27 14:30:00,111.01,111.3,110.92,111.28,1640101.0,111.01,111.3,110.92,111.28,1640101.0
2021-08-27 15:00:00,111.28,111.29,110.98,111.09,1751653.0,111.28,111.29,110.98,111.09,1751653.0
2021-08-27 15:30:00,111.08,111.49,110.9,111.39,4099096.0,111.08,111.49,110.9,111.39,4099096.0
2021-08-30 09:30:00,112.6,114.49,112.3,113.15,13632060.0,112.6,114.49,112.3,113.15,13632060.0
2021-08-30 10:00:00,113.16,113.3,111.83,112.43,7080541.0,113.16,113.3,111.83,112.43,7080541.0
2021-08-30 10:30:00,112.44,113.19,112.26,112.57,5093787.0,112.44,113.19,112.26,112.57,5093787.0
2021-08-30 11:00:00,112.58,112.87,111.41,111.78,4643317.0,112.58,112.87,111.41,111.78,4643317.0
2021-08-30 11:30:00,111.78,112.27,111.71,112.19,2846325.0,111.78,112.27,111.71,112.19,2846325.0
2021-08-30 12:00:00,112.18,112.38,111.87,112.36,2140371.0,112.18,112.38,111.87,112.36,2140371.0
2021-08-30 12:30:00,112.37,112.51,111.95,112.09,1591724.0,112.37,112.51,111.95,112.09,1591724.0
2021-08-30 13:00:00,112.1,112.26,111.9,112.18,1556162.0,112.1,112.26,111.9,112.18,1556162.0
2021-08-30 13:30:00,112.18,112.18,111.73,111.86,1329124.0,112.18,112.18,111.73,111.86,1329124.0
2021-08-30 14:00:00,111.86,112.02,111.4,111.48,2113308.0,111.86,112.02,111.4,111.48,2113308.0
2021-08-30 14:30:00,111.48,111.85,111.36,111.85,1695152.0,111.48,111.85,111.36,111.85,1695152.0
2021-08-30 15:00:00,111.84,112.12,111.71,111.74,2009221.0,111.84,112.12,111.71,111.74,2009221.0
2021-08-30 15:30:00,111.74,111.84,111.26,111.3,3464519.0,111.74,111.84,111.26,111.3,3464519.0
2021-08-31 09:30:00,111.29,111.29,109.65,109.69,8158644.0,111.29,111.29,109.65,109.69,8158644.0
2021-08-31 10:00:00,109.69,110.34,109.03,109.32,6246667.0,109.69,110.34,109.03,109.32,6246667.0
2021-08-31 10:30:00,109.32,109.95,109.17,109.68,3539578.0,109.32,109.95,109.17,109.68,3539578.0
2021-08-31 11:00:00,109.69,110.54,109.23,110.48,3734499.0,109.69,110.54,109.23,110.48,3734499.0
2021-08-31 11:30:00,110.47,110.83,110.12,110.51,3843976.0,110.47,110.83,110.12,110.51,3843976.0
2021-08-31 12:00:00,110.52,110.56,110.17,110.48,2570921.0,110.52,110.56,110.17,110.48,2570921.0
2021-08-31 12:30:00,110.48,110.89,110.42,110.86,1980996.0,110.48,110.89,110.42,110.86,1980996.0
2021-08-31 13:00:00,110.86,111.09,110.73,110.73,2529392.0,110.86,111.09,110.73,110.73,2529392.0
2021-08-31 13:30:00,110.73,110.83,110.37,110.81,1821291.0,110.73,110.83,110.37,110.81,1821291.0
2021-08-31 14:00:00,110.81,111.24,110.75,111.13,1722020.0,110.81,111.24,110.75,111.13,1722020.0
2021-08-31 14:30:00,111.12,111.22,110.97,111.16,1757356.0,111.12,111.22,110.97,111.16,1757356.0
2021-08-31 15:00:00,111.17,111.23,110.52,110.52,1995214.0,111.17,111.23,110.52,110.52,1995214.0
2021-08-31 15:30:00,110.51,111.01,110.42,110.7,3024887.0,110.51,111.01,110.42,110.7,3024887.0
2021-09-01 09:30:00,111.3,111.85,110.3,110.5,6676038.0,111.3,111.85,110.3,110.5,6676038.0
2021-09-01 10:00:00,110.52,110.77,110.07,110.65,3613487.0,110.52,110.77,110.07,110.65,3613487.0
2021-09-01 10:30:00,110.65,111.16,110.44,110.91,3288579.0,110.65,111.16,110.44,110.91,3288579.0
2021-09-01 11:00:00,110.91,111.45,110.85,110.87,2823717.0,110.91,111.45,110.85,110.87,2823717.0
2021-09-01 11:30:00,110.88,111.15,110.55,110.88,2429533.0,110.88,111.15,110.55,110.88,2429533.0
2021-09-01 12:00:00,110.87,111.21,110.81,110.92,1787568.0,110.87,111.21,110.81,110.92,1787568.0
2021-09-01 12:30:00,110.93,111.17,110.89,111.12,1520104.0,110.93,111.17,110.89,111.12,1520104.0
2021-09-01 13:00:00,111.13,111.19,110.82,111.04,1680259.0,111.13,111.19,110.82,111.04,1680259.0
2021-09-01 13:30:00,111.04,111.09,110.76,110.82,1212494.0,111.04,111.09,110.76,110.82,1212494.0
2021-09-01 14:00:00,110.81,110.87,110.46,110.56,1497446.0,110.81,110.87,110.46,110.56,1497446.0
2021-09-01 14:30:00,110.56,110.63,110.23,110.47,1970453.0,110.56,110.63,110.23,110.47,1970453.0
2021-09-01 15:00:00,110.46,110.59,110.26,110.48,1798227.0,110.46,110.59,110.26,110.48,1798227.0
2021-09-01 15:30:00,110.47,110.58,109.85,109.97,3039543.0,110.47,110.58,109.85,109.97,3039543.0
2021-09-02 09:30:00,110.31,110.49,108.77,108.99,7463181.0,110.31,110.49,108.77,108.99,7463181.0
2021-09-02 10:00:00,109.01,109.94,108.94,109.85,4428450.0,109.01,109.94,108.94,109.85,4428450.0
2021-09-02 10:30:00,109.83,110.36,109.73,110.04,3796539.0,109.83,110.36,109.73,110.04,3796539.0
2021-09-02 11:00:00,110.04,110.85,109.75,110.81,2980801.0,110.04,110.85,109.75,110.81,2980801.0
2021-09-02 11:30:00,110.8,110.88,110.38,110.42,2287862.0,110.8,110.88,110.38,110.42,2287862.0
2021-09-02 12:00:00,110.42,110.54,110.04,110.19,2077761.0,110.42,110.54,110.04,110.19,2077761.0
2021-09-02 12:30:00,110.2,110.29,109.82,110.27,1621040.0,110.2,110.29,109.82,110.27,1621040.0
2021-09-02 13:00:00,110.26,110.31,109.75,109.78,1448102.0,110.26,110.31,109.75,109.78,1448102.0
2021-09-02 13:30:00,109.77,109.92,109.42,109.56,1738537.0,109.77,109.92,109.42,109.56,1738537.0
2021-09-02 14:00:00,109.56,109.56,109.13,109.32,1687233.0,109.56,109.56,109.13,109.32,1687233.0
2021-09-02 14:30:00,109.32,109.53,109.22,109.45,1147720.0,109.32,109.53,109.22,109.45,1147720.0
2021-09-02 15:00:00,109.46,109.47,109.13,109.18,1681744.0,109.46,109.47,109.13,109.18,1681744.0
2021-09-02 15:30:00,109.19,109.24,108.91,109.19,2917241.0,109.19,109.24,108.91,109.19,2917241.0
2021-09-03 09:30:00,108.85,110.78,108.5,110.74,7238057.0,108.85,110.78,108.5,110.74,7238057.0
2021-09-03 10:00:00,110.75,111.17,110.42,110.48,7181406.0,110.75,111.17,110.42,110.48,7181406.0
2021-09-03 10:30:00,110.49,110.92,109.79,109.89,5209861.0,110.49,110.92,109.79,109.89,5209861.0
2021-09-03 11:00:00,109.89,110.46,109.72,110.18,3631742.0,109.89,110.46,109.72,110.18,3631742.0
2021-09-03 11:30:00,110.19,110.61,110.14,110.3,2208589.0,110.19,110.61,110.14,110.3,2208589.0
2021-09-03 12:00:00,110.3,110.78,110.14,110.78,1981523.0,110.3,110.78,110.14,110.78,1981523.0
2021-09-03 12:30:00,110.78,110.84,110.44,110.53,1483523.0,110.78,110.84,110.44,110.53,1483523.0
2021-09-03 13:00:00,110.53,110.62,110.28,110.39,1326966.0,110.53,110.62,110.28,110.39,1326966.0
2021-09-03 13:30:00,110.4,110.46,110.15,110.31,1438020.0,110.4,110.46,110.15,110.31,1438020.0
2021-09-03 14:00:00,110.31,110.42,110.17,110.19,1076384.0,110.31,110.42,110.17,110.19,1076384.0
2021-09-03 14:30:00,110.19,110.21,109.95,110.11,1091354.0,110.19,110.21,109.95,110.11,1091354.0
2021-09-03 15:00:00,110.11,110.33,109.96,110.03,1558080.0,110.11,110.33,109.96,110.03,1558080.0
2021-09-03 15:30:00,110.04,110.21,109.81,109.91,2072707.0,110.04,110.21,109.81,109.91,2072707.0
2021-09-07 09:30:00,109.97,110.58,108.93,109.25,5347239.0,109.97,110.58,108.93,109.25,5347239.0
2021-09-07 10:00:00,109.25,109.28,108.66,109.03,3450774.0,109.25,109.28,108.66,109.03,3450774.0
2021-09-07 10:30:00,109.04,109.86,109.02,109.78,2904192.0,109.04,109.86,109.02,109.78,2904192.0
2021-09-07 11:00:00,109.77,109.81,109.16,109.36,2400314.0,109.77,109.81,109.16,109.36,2400314.0
2021-09-07 11:30:00,109.36,109.68,109.21,109.26,1615498.0,109.36,109.68,109.21,109.26,1615498.0
2021-09-07 12:00:00,109.27,109.44,109.11,109.41,1339376.0,109.27,109.44,109.11,109.41,1339376.0
2021-09-07 12:30:00,109.41,109.56,109.27,109.29,928389.0,109.41,109.56,109.27,109.29,928389.0
2021-09-07 13:00:00,109.3,109.32,109.02,109.29,1108770.0,109.3,109.32,109.02,109.29,1108770.0
2021-09-07 13:30:00,109.28,109.34,109.12,109.18,692276.0,109.28,109.34,109.12,109.18,692276.0
2021-09-07 14:00:00,109.17,109.37,109.09,109.24,816714.0,109.17,109.37,109.09,109.24,816714.0
2021-09-07 14:30:00,109.24,109.27,109.04,109.16,838037.0,109.24,109.27,109.04,109.16,838037.0
2021-09-07 15:00:00,109.15,109.35,109.09,109.15,955914.0,109.15,109.35,109.09,109.15,955914.0
2021-09-07 15:30:00,109.14,109.24,109.0,109.09,1591596.0,109.14,109.24,109.0,109.09,1591596.0
2021-09-08 09:30:00,108.82,109.3,107.37,107.74,6157732.0,108.82,109.3,107.37,107.74,6157732.0
2021-09-08 10:00:00,107.74,107.79,106.97,107.14,3884543.0,107.74,107.79,106.97,107.14,3884543.0
2021-09-08 10:30:00,107.14,107.25,105.54,105.84,6278555.0,107.14,107.25,105.54,105.84,6278555.0
2021-09-08 11:00:00,105.84,106.42,105.82,106.23,3260629.0,105.84,106.42,105.82,106.23,3260629.0
2021-09-08 11:30:00,106.25,106.42,105.52,105.75,2584804.0,106.25,106.42,105.52,105.75,2584804.0
2021-09-08 12:00:00,105.74,106.53,105.6,106.42,2811873.0,105.74,106.53,105.6,106.42,2811873.0
2021-09-08 12:30:00,106.41,106.68,106.27,106.53,1739377.0,106.41,106.68,106.27,106.53,1739377.0
2021-09-08 13:00:00,106.53,106.62,106.17,106.57,1719548.0,106.53,106.62,106.17,106.57,1719548.0
2021-09-08 13:30:00,106.57,106.67,106.35,106.39,1395267.0,106.57,106.67,106.35,106.39,1395267.0
2021-09-08 14:00:00,106.41,106.78,106.4,106.53,1237928.0,106.41,106.78,106.4,106.53,1237928.0
2021-09-08 14:30:00,106.53,106.54,106.25,106.43,921678.0,106.53,106.54,106.25,106.43,921678.0
2021-09-08 15:00:00,106.43,106.52,106.28,106.35,1380105.0,106.43,106.52,106.28,106.35,1380105.0
2021-09-08 15:30:00,106.35,106.36,105.96,106.18,2757171.0,106.35,106.36,105.96,106.18,2757171.0
2021-09-09 09:30:00,106.53,107.3,106.39,106.56,5600863.0,106.53,107.3,106.39,106.56,5600863.0
2021-09-09 10:00:00,106.56,107.05,106.18,106.67,3559287.0,106.56,107.05,106.18,106.67,3559287.0
2021-09-09 10:30:00,106.68,107.02,106.46,106.59,2163959.0,106.68,107.02,106.46,106.59,2163959.0
2021-09-09 11:00:00,106.59,106.9,106.43,106.47,1945525.0,106.59,106.9,106.43,106.47,1945525.0
2021-09-09 11:30:00,106.47,106.61,106.27,106.55,1430036.0,106.47,106.61,106.27,106.55,1430036.0
2021-09-09 12:00:00,106.55,106.74,106.4,106.54,1427470.0,106.55,106.74,106.4,106.54,1427470.0
2021-09-09 12:30:00,106.54,106.6,106.37,106.41,933225.0,106.54,106.6,106.37,106.41,933225.0
2021-09-09 13:00:00,106.42,106.74,105.84,106.16,2236009.0,106.42,106.74,105.84,106.16,2236009.0
2021-09-09 13:30:00,106.14,106.4,105.93,106.28,1954117.0,106.14,106.4,105.93,106.28,1954117.0
2021-09-09 14:00:00,106.29,106.53,106.09,106.47,1354640.0,106.29,106.53,106.09,106.47,1354640.0
2021-09-09 14:30:00,106.46,106.57,106.23,106.54,1073191.0,106.46,106.57,106.23,106.54,1073191.0
2021-09-09 15:00:00,106.53,106.66,106.32,106.32,1129514.0,106.53,106.66,106.32,106.32,1129514.0
2021-09-09 15:30:00,106.32,106.49,105.92,106.14,2572979.0,106.32,106.49,105.92,106.14,2572979.0
2021-09-10 09:30:00,107.04,107.04,106.41,106.48,4415717.0,107.04,107.04,106.41,106.48,4415717.0
2021-09-10 10:00:00,106.5,106.56,105.73,105.79,3455762.0,106.5,106.56,105.73,105.79,3455762.0
2021-09-10 10:30:00,105.77,105.99,105.41,105.83,3323491.0,105.77,105.99,105.41,105.83,3323491.0
2021-09-10 11:00:00,105.82,106.36,105.67,106.05,2387987.0,105.82,106.36,105.67,106.05,2387987.0
2021-09-10 11:30:00,106.05,106.42,106.04,106.23,1755496.0,106.05,106.42,106.04,106.23,1755496.0
2021-09-10 12:00:00,106.23,106.42,105.91,106.0,1424759.0,106.23,106.42,105.91,106.0,1424759.0
2021-09-10 12:30:00,106.0,106.27,105.98,106.13,951886.0,106.0,106.27,105.98,106.13,951886.0
2021-09-10 13:00:00,106.14,106.5,106.07,106.45,1332931.0,106.14,106.5,106.07,106.45,1332931.0
2021-09-10 13:30:00,106.43,106.56,106.32,106.48,1042872.0,106.43,106.56,106.32,106.48,1042872.0
2021-09-10 14:00:00,106.48,106.62,106.2,106.23,941904.0,106.48,106.62,106.2,106.23,941904.0
2021-09-10 14:30:00,106.23,106.24,105.97,106.06,1484067.0,106.23,106.24,105.97,106.06,1484067.0
2021-09-10 15:00:00,106.06,106.13,105.59,105.61,1571420.0,106.06,106.13,105.59,105.61,1571420.0
2021-09-10 15:30:00,105.6,105.69,104.98,105.22,3455388.0,105.6,105.69,104.98,105.22,3455388.0
2021-09-13 09:30:00,105.2,105.28,103.01,103.7,6617327.0,105.2,105.28,103.01,103.7,6617327.0
2021-09-13 10:00:00,103.71,103.85,102.63,103.44,4283381.0,103.71,103.85,102.63,103.44,4283381.0
2021-09-13 10:30:00,103.45,103.99,103.26,103.89,2659201.0,103.45,103.99,103.26,103.89,2659201.0
2021-09-13 11:00:00,103.89,104.04,103.05,103.34,2356446.0,103.89,104.04,103.05,103.34,2356446.0
2021-09-13 11:30:00,103.33,103.88,103.33,103.54,1882085.0,103.33,103.88,103.33,103.54,1882085.0
2021-09-13 12:00:00,103.54,104.29,103.42,104.08,1904146.0,103.54,104.29,103.42,104.08,1904146.0
2021-09-13 12:30:00,104.08,104.44,103.92,104.36,1427084.0,104.08,104.44,103.92,104.36,1427084.0
2021-09-13 13:00:00,104.34,104.49,103.83,103.89,1340861.0,104.34,104.49,103.83,103.89,1340861.0
2021-09-13 13:30:00,103.9,103.94,103.71,103.84,1219068.0,103.9,103.94,103.71,103.84,1219068.0
2021-09-13 14:00:00,103.85,104.19,103.71,103.81,1330251.0,103.85,104.19,103.71,103.81,1330251.0
2021-09-13 14:30:00,103.81,103.97,103.62,103.95,1226255.0,103.81,103.97,103.62,103.95,1226255.0
2021-09-13 15:00:00,103.95,104.32,103.42,104.3,1857416.0,103.95,104.32,103.42,104.3,1857416.0
2021-09-13 15:30:00,104.3,104.82,104.21,104.79,2874602.0,104.3,104.82,104.21,104.79,2874602.0
2021-09-14 09:30:00,105.52,106.0,104.56,104.73,5189343.0,105.52,106.0,104.56,104.73,5189343.0
2021-09-14 10:00:00,104.71,106.32,104.42,106.2,4483841.0,104.71,106.32,104.42,106.2,4483841.0
2021-09-14 10:30:00,106.2,106.21,105.17,105.41,4028947.0,106.2,106.21,105.17,105.41,4028947.0
2021-09-14 11:00:00,105.41,106.14,105.4,106.07,2548707.0,105.41,106.14,105.4,106.07,2548707.0
2021-09-14 11:30:00,106.06,106.82,106.04,106.53,3688409.0,106.06,106.82,106.04,106.53,3688409.0
2021-09-14 12:00:00,106.53,106.78,106.28,106.31,1510071.0,106.53,106.78,106.28,106.31,1510071.0
2021-09-14 12:30:00,106.3,106.43,105.78,106.38,2442798.0,106.3,106.43,105.78,106.38,2442798.0
2021-09-14 13:00:00,106.39,106.55,105.89,106.42,2415330.0,106.39,106.55,105.89,106.42,2415330.0
2021-09-14 13:30:00,106.42,106.76,106.14,106.63,1954434.0,106.42,106.76,106.14,106.63,1954434.0
2021-09-14 14:00:00,106.63,106.77,106.12,106.19,1427627.0,106.63,106.77,106.12,106.19,1427627.0
2021-09-14 14:30:00,106.18,106.2,105.51,105.87,2119349.0,106.18,106.2,105.51,105.87,2119349.0
2021-09-14 15:00:00,105.87,105.9,105.43,105.58,1613765.0,105.87,105.9,105.43,105.58,1613765.0
2021-09-14 15:30:00,105.57,105.76,105.34,105.71,2288066.0,105.57,105.76,105.34,105.71,2288066.0
2021-09-15 09:30:00,106.04,106.32,104.39,104.85,5515872.0,106.04,106.32,104.39,104.85,5515872.0
2021-09-15 10:00:00,104.85,105.64,104.49,104.72,4071171.0,104.85,105.64,104.49,104.72,4071171.0
2021-09-15 10:30:00,104.71,105.17,104.18,104.36,3143100.0,104.71,105.17,104.18,104.36,3143100.0
2021-09-15 11:00:00,104.37,105.18,104.36,104.95,2481155.0,104.37,105.18,104.36,104.95,2481155.0
2021-09-15 11:30:00,104.94,105.0,104.44,104.85,1655612.0,104.94,105.0,104.44,104.85,1655612.0
2021-09-15 12:00:00,104.84,104.87,104.03,104.5,2596361.0,104.84,104.87,104.03,104.5,2596361.0
2021-09-15 12:30:00,104.5,104.91,104.48,104.71,1717182.0,104.5,104.91,104.48,104.71,1717182.0
2021-09-15 13:00:00,104.71,104.79,104.52,104.73,1132974.0,104.71,104.79,104.52,104.73,1132974.0
2021-09-15 13:30:00,104.74,105.01,104.52,104.88,1686823.0,104.74,105.01,104.52,104.88,1686823.0
2021-09-15 14:00:00,104.89,105.42,104.88,105.16,2001160.0,104.89,105.42,104.88,105.16,2001160.0
2021-09-15 14:30:00,105.16,105.26,104.95,105.21,1379977.0,105.16,105.26,104.95,105.21,1379977.0
2021-09-15 15:00:00,105.21,105.53,105.18,105.41,1566594.0,105.21,105.53,105.18,105.41,1566594.0
2021-09-15 15:30:00,105.42,105.62,105.28,105.6,2705589.0,105.42,105.62,105.28,105.6,2705589.0
2021-09-16 09:30:00,104.92,104.92,103.76,104.16,4905197.0,104.92,104.92,103.76,104.16,4905197.0
2021-09-16 10:00:00,104.17,104.63,103.8,104.51,2967041.0,104.17,104.63,103.8,104.51,2967041.0
2021-09-16 10:30:00,104.51,104.88,104.32,104.53,2260582.0,104.51,104.88,104.32,104.53,2260582.0
2021-09-16 11:00:00,104.51,104.73,104.1,104.36,1896466.0,104.51,104.73,104.1,104.36,1896466.0
2021-09-16 11:30:00,104.36,104.54,104.13,104.33,1338538.0,104.36,104.54,104.13,104.33,1338538.0
2021-09-16 12:00:00,104.32,104.51,104.24,104.28,1028143.0,104.32,104.51,104.24,104.28,1028143.0
2021-09-16 12:30:00,104.29,104.49,104.27,104.41,940806.0,104.29,104.49,104.27,104.41,940806.0
2021-09-16 13:00:00,104.41,104.74,104.31,104.67,939928.0,104.41,104.74,104.31,104.67,939928.0
2021-09-16 13:30:00,104.66,105.58,104.56,105.54,3153886.0,104.66,105.58,104.56,105.54,3153886.0
2021-09-16 14:00:00,105.54,106.47,105.44,106.19,5039370.0,105.54,106.47,105.44,106.19,5039370.0
2021-09-16 14:30:00,106.19,106.53,106.1,106.44,2432013.0,106.19,106.53,106.1,106.44,2432013.0
2021-09-16 15:00:00,106.44,106.75,106.29,106.31,2527598.0,106.44,106.75,106.29,106.31,2527598.0
2021-09-16 15:30:00,106.32,106.6,106.1,106.22,2990072.0,106.32,106.6,106.1,106.22,2990072.0
2021-09-17 09:30:00,105.51,105.98,104.8,104.99,5804193.0,105.51,105.98,104.8,104.99,5804193.0
2021-09-17 10:00:00,104.98,105.59,104.85,105.18,3031549.0,104.98,105.59,104.85,105.18,3031549.0
2021-09-17 10:30:00,105.19,105.19,104.59,104.94,2693206.0,105.19,105.19,104.59,104.94,2693206.0
2021-09-17 11:00:00,104.93,104.94,104.33,104.37,2851194.0,104.93,104.94,104.33,104.37,2851194.0
2021-09-17 11:30:00,104.36,104.52,103.98,104.22,3055422.0,104.36,104.52,103.98,104.22,3055422.0
2021-09-17 12:00:00,104.21,104.55,104.18,104.41,1464430.0,104.21,104.55,104.18,104.41,1464430.0
2021-09-17 12:30:00,104.4,104.76,104.4,104.55,1409758.0,104.4,104.76,104.4,104.55,1409758.0
2021-09-17 13:00:00,104.55,104.66,104.36,104.47,1115984.0,104.55,104.66,104.36,104.47,1115984.0
2021-09-17 13:30:00,104.47,104.62,103.95,104.1,1761576.0,104.47,104.62,103.95,104.1,1761576.0
2021-09-17 14:00:00,104.09,104.42,104.05,104.06,1231244.0,104.09,104.42,104.05,104.06,1231244.0
2021-09-17 14:30:00,104.06,104.31,103.95,104.2,1508751.0,104.06,104.31,103.95,104.2,1508751.0
2021-09-17 15:00:00,104.2,104.35,104.01,104.04,1387914.0,104.2,104.35,104.01,104.04,1387914.0
2021-09-17 15:30:00,104.05,104.32,103.71,103.88,3544462.0,104.05,104.32,103.71,103.88,3544462.0
2021-09-20 09:30:00,101.63,102.44,100.7,102.37,6353012.0,101.63,102.44,100.7,102.37,6353012.0
2021-09-20 10:00:00,102.37,102.51,101.04,101.29,3691393.0,102.37,102.51,101.04,101.29,3691393.0
2021-09-20 10:30:00,101.28,101.37,100.9,101.15,2779254.0,101.28,101.37,100.9,101.15,2779254.0
2021-09-20 11:00:00,101.13,101.87,100.91,101.86,2248997.0,101.13,101.87,100.91,101.86,2248997.0
2021-09-20 11:30:00,101.86,101.89,101.25,101.43,2116765.0,101.86,101.89,101.25,101.43,2116765.0
2021-09-20 12:00:00,101.42,101.45,100.48,100.79,2257501.0,101.42,101.45,100.48,100.79,2257501.0
2021-09-20 12:30:00,100.8,100.89,100.42,100.44,1952051.0,100.8,100.89,100.42,100.44,1952051.0
2021-09-20 13:00:00,100.43,100.8,100.21,100.77,2196698.0,100.43,100.8,100.21,100.77,2196698.0
2021-09-20 13:30:00,100.76,100.85,100.46,100.55,1427878.0,100.76,100.85,100.46,100.55,1427878.0
2021-09-20 14:00:00,100.56,100.69,99.58,99.65,2650205.0,100.56,100.69,99.58,99.65,2650205.0
2021-09-20 14:30:00,99.65,100.07,99.51,99.95,2706608.0,99.65,100.07,99.51,99.95,2706608.0
2021-09-20 15:00:00,99.95,100.5,99.88,100.46,2327089.0,99.95,100.5,99.88,100.46,2327089.0
2021-09-20 15:30:00,100.45,101.6,100.34,101.56,3811173.0,100.45,101.6,100.34,101.56,3811173.0
2021-09-21 09:30:00,102.15,102.44,101.23,101.61,5027000.0,102.15,102.44,101.23,101.61,5027000.0
2021-09-21 10:00:00,101.61,102.01,101.33,101.99,2774490.0,101.61,102.01,101.33,101.99,2774490.0
2021-09-21 10:30:00,102.0,102.14,101.18,101.55,2190353.0,102.0,102.14,101.18,101.55,2190353.0
2021-09-21 11:00:00,101.56,102.38,101.32,102.21,2429339.0,101.56,102.38,101.32,102.21,2429339.0
2021-09-21 11:30:00,102.22,102.92,102.21,102.84,2210069.0,102.22,102.92,102.21,102.84,2210069.0
2021-09-21 12:00:00,102.84,103.24,102.75,102.79,2276689.0,102.84,103.24,102.75,102.79,2276689.0
2021-09-21 12:30:00,102.78,102.96,102.48,102.65,1886473.0,102.78,102.96,102.48,102.65,1886473.0
2021-09-21 13:00:00,102.64,102.92,102.45,102.59,1567341.0,102.64,102.92,102.45,102.59,1567341.0
2021-09-21 13:30:00,102.59,102.93,102.48,102.69,1337426.0,102.59,102.93,102.48,102.69,1337426.0
2021-09-21 14:00:00,102.7,103.06,102.53,102.59,1460787.0,102.7,103.06,102.53,102.59,1460787.0
2021-09-21 14:30:00,102.6,103.41,102.58,103.12,1720643.0,102.6,103.41,102.58,103.12,1720643.0
2021-09-21 15:00:00,103.13,103.41,103.01,103.16,1819635.0,103.13,103.41,103.01,103.16,1819635.0
2021-09-21 15:30:00,103.15,103.43,102.79,102.8,2430576.0,103.15,103.43,102.79,102.8,2430576.0
2021-09-22 09:30:00,102.76,103.69,102.21,103.64,3952793.0,102.76,103.69,102.21,103.64,3952793.0
2021-09-22 10:00:00,103.65,103.95,103.34,103.83,2782179.0,103.65,103.95,103.34,103.83,2782179.0
2021-09-22 10:30:00,103.84,104.19,103.81,103.82,2527810.0,103.84,104.19,103.81,103.82,2527810.0
2021-09-22 11:00:00,103.83,103.94,103.51,103.88,1813258.0,103.83,103.94,103.51,103.88,1813258.0
2021-09-22 11:30:00,103.88,104.23,103.86,104.09,1588681.0,103.88,104.23,103.86,104.09,1588681.0
2021-09-22 12:00:00,104.11,104.32,103.97,104.17,1151725.0,104.11,104.32,103.97,104.17,1151725.0
2021-09-22 12:30:00,104.18,104.29,103.83,103.88,1304166.0,104.18,104.29,103.83,103.88,1304166.0
2021-09-22 13:00:00,103.88,103.93,103.57,103.82,1382216.0,103.88,103.93,103.57,103.82,1382216.0
2021-09-22 13:30:00,103.82,103.86,103.53,103.78,914887.0,103.82,103.86,103.53,103.78,914887.0
2021-09-22 14:00:00,103.77,104.56,103.18,104.15,2927605.0,103.77,104.56,103.18,104.15,2927605.0
2021-09-22 14:30:00,104.15,104.24,103.11,103.43,3079703.0,104.15,104.24,103.11,103.43,3079703.0
2021-09-22 15:00:00,103.44,104.35,103.23,104.28,2907111.0,103.44,104.35,103.23,104.28,2907111.0
2021-09-22 15:30:00,104.27,104.56,104.09,104.39,3079624.0,104.27,104.56,104.09,104.39,3079624.0
2021-09-23 09:30:00,104.89,105.62,103.89,105.44,5683709.0,104.89,105.62,103.89,105.44,5683709.0
2021-09-23 10:00:00,105.45,106.18,105.42,106.17,3364263.0,105.45,106.18,105.42,106.17,3364263.0
2021-09-23 10:30:00,106.17,106.37,105.87,106.04,2519620.0,106.17,106.37,105.87,106.04,2519620.0
2021-09-23 11:00:00,106.04,106.04,105.44,105.78,2681680.0,106.04,106.04,105.44,105.78,2681680.0
2021-09-23 11:30:00,105.79,106.17,105.62,106.13,1774490.0,105.79,106.17,105.62,106.13,1774490.0
2021-09-23 12:00:00,106.14,106.16,105.68,105.85,1261361.0,106.14,106.16,105.68,105.85,1261361.0
2021-09-23 12:30:00,105.85,106.22,105.85,106.17,1027288.0,105.85,106.22,105.85,106.17,1027288.0
2021-09-23 13:00:00,106.17,106.86,106.12,106.85,1762188.0,106.17,106.86,106.12,106.85,1762188.0
2021-09-23 13:30:00,106.84,106.85,106.48,106.67,1448128.0,106.84,106.85,106.48,106.67,1448128.0
2021-09-23 14:00:00,106.67,106.73,106.41,106.62,1130849.0,106.67,106.73,106.41,106.62,1130849.0
2021-09-23 14:30:00,106.63,106.7,106.03,106.29,2161687.0,106.63,106.7,106.03,106.29,2161687.0
2021-09-23 15:00:00,106.3,106.45,106.23,106.29,1272671.0,106.3,106.45,106.23,106.29,1272671.0
2021-09-23 15:30:00,106.28,106.53,106.08,106.15,2106233.0,106.28,106.53,106.08,106.15,2106233.0
2021-09-24 09:30:00,105.2,105.9,104.68,105.38,4947428.0,105.2,105.9,104.68,105.38,4947428.0
2021-09-24 10:00:00,105.4,105.62,104.93,105.39,3006512.0,105.4,105.62,104.93,105.39,3006512.0
2021-09-24 10:30:00,105.39,105.67,104.83,104.88,2351309.0,105.39,105.67,104.83,104.88,2351309.0
2021-09-24 11:00:00,104.88,105.28,104.76,104.83,1890627.0,104.88,105.28,104.76,104.83,1890627.0
2021-09-24 11:30:00,104.82,105.39,104.82,105.38,1284537.0,104.82,105.39,104.82,105.38,1284537.0
2021-09-24 12:00:00,105.37,105.71,105.27,105.66,1155286.0,105.37,105.71,105.27,105.66,1155286.0
2021-09-24 12:30:00,105.67,105.91,105.59,105.85,1239189.0,105.67,105.91,105.59,105.85,1239189.0
2021-09-24 13:00:00,105.84,106.05,105.71,106.02,1054079.0,105.84,106.05,105.71,106.02,1054079.0
2021-09-24 13:30:00,106.01,106.02,105.52,105.55,1080905.0,106.01,106.02,105.52,105.55,1080905.0
2021-09-24 14:00:00,105.55,105.7,105.53,105.61,921726.0,105.55,105.7,105.53,105.61,921726.0
2021-09-24 14:30:00,105.61,105.91,105.59,105.91,852561.0,105.61,105.91,105.59,105.91,852561.0
2021-09-24 15:00:00,105.9,105.93,105.53,105.76,1324210.0,105.9,105.93,105.53,105.76,1324210.0
2021-09-24 15:30:00,105.76,105.93,105.73,105.8,1701525.0,105.76,105.93,105.73,105.8,1701525.0
2021-09-27 09:30:00,105.07,105.43,103.44,103.85,5409262.0,105.07,105.43,103.44,103.85,5409262.0
2021-09-27 10:00:00,103.84,105.25,103.67,105.25,4249873.0,103.84,105.25,103.67,105.25,4249873.0
2021-09-27 10:30:00,105.25,107.47,105.13,107.04,6007638.0,105.25,107.47,105.13,107.04,6007638.0
2021-09-27 11:00:00,107.05,107.92,107.04,107.17,6207358.0,107.05,107.92,107.04,107.17,6207358.0
2021-09-27 11:30:00,107.16,107.3,106.61,106.95,3721977.0,107.16,107.3,106.61,106.95,3721977.0
2021-09-27 12:00:00,106.94,107.47,106.8,107.25,3258559.0,106.94,107.47,106.8,107.25,3258559.0
2021-09-27 12:30:00,107.23,107.41,106.71,107.16,2431570.0,107.23,107.41,106.71,107.16,2431570.0
2021-09-27 13:00:00,107.15,107.68,107.06,107.4,2688193.0,107.15,107.68,107.06,107.4,2688193.0
2021-09-27 13:30:00,107.4,107.72,107.28,107.64,1671266.0,107.4,107.72,107.28,107.64,1671266.0
2021-09-27 14:00:00,107.63,107.94,107.6,107.8,2055669.0,107.63,107.94,107.6,107.8,2055669.0
2021-09-27 14:30:00,107.78,107.87,107.46,107.82,1790234.0,107.78,107.87,107.46,107.82,1790234.0
2021-09-27 15:00:00,107.82,108.28,107.7,108.15,2744859.0,107.82,108.28,107.7,108.15,2744859.0
2021-09-27 15:30:00,108.14,108.44,108.02,108.14,3731208.0,108.14,108.44,108.02,108.14,3731208.0
2021-09-28 09:30:00,106.79,107.65,105.22,105.62,8418255.0,106.79,107.65,105.22,105.62,8418255.0
2021-09-28 10:00:00,105.6,105.63,103.94,104.25,7868274.0,105.6,105.63,103.94,104.25,7868274.0
2021-09-28 10:30:00,104.25,104.43,103.36,103.52,5604179.0,104.25,104.43,103.36,103.52,5604179.0
2021-09-28 11:00:00,103.5,103.62,102.77,102.89,5655839.0,103.5,103.62,102.77,102.89,5655839.0
2021-09-28 11:30:00,102.89,103.42,102.44,102.91,4953617.0,102.89,103.42,102.44,102.91,4953617.0
2021-09-28 12:00:00,102.9,103.4,102.72,103.17,3742230.0,102.9,103.4,102.72,103.17,3742230.0
2021-09-28 12:30:00,103.17,103.2,102.32,102.5,4040885.0,103.17,103.2,102.32,102.5,4040885.0
2021-09-28 13:00:00,102.5,102.93,102.21,102.7,3286118.0,102.5,102.93,102.21,102.7,3286118.0
2021-09-28 13:30:00,102.69,102.86,102.21,102.27,2929585.0,102.69,102.86,102.21,102.27,2929585.0
2021-09-28 14:00:00,102.27,102.68,102.05,102.58,3773228.0,102.27,102.68,102.05,102.58,3773228.0
2021-09-28 14:30:00,102.57,102.99,102.26,102.77,3956749.0,102.57,102.99,102.26,102.77,3956749.0
2021-09-28 15:00:00,102.76,102.93,102.29,102.3,4021264.0,102.76,102.93,102.29,102.3,4021264.0
2021-09-28 15:30:00,102.3,102.37,101.42,101.52,6404162.0,102.3,102.37,101.42,101.52,6404162.0
2021-09-29 09:30:00,102.32,102.45,100.61,102.24,8352279.0,102.32,102.45,100.61,102.24,8352279.0
2021-09-29 10:00:00,102.26,102.66,101.71,101.98,5355485.0,102.26,102.66,101.71,101.98,5355485.0
2021-09-29 10:30:00,101.97,102.47,101.3,102.45,4201995.0,101.97,102.47,101.3,102.45,4201995.0
2021-09-29 11:00:00,102.46,102.5,100.95,100.99,3355840.0,102.46,102.5,100.95,100.99,3355840.0
2021-09-29 11:30:00,101.0,101.08,100.33,100.62,4134229.0,101.0,101.08,100.33,100.62,4134229.0
2021-09-29 12:00:00,100.61,100.79,99.81,99.98,3290696.0,100.61,100.79,99.81,99.98,3290696.0
2021-09-29 12:30:00,99.96,100.55,99.88,100.37,2759613.0,99.96,100.55,99.88,100.37,2759613.0
2021-09-29 13:00:00,100.36,100.94,100.3,100.58,2177526.0,100.36,100.94,100.3,100.58,2177526.0
2021-09-29 13:30:00,100.57,100.75,100.09,100.73,2074525.0,100.57,100.75,100.09,100.73,2074525.0
2021-09-29 14:00:00,100.73,101.28,100.68,100.92,2661312.0,100.73,101.28,100.68,100.92,2661312.0
2021-09-29 14:30:00,100.93,101.35,100.83,101.33,1677162.0,100.93,101.35,100.83,101.33,1677162.0
2021-09-29 15:00:00,101.33,101.45,100.83,100.84,1967460.0,101.33,101.45,100.83,100.84,1967460.0
2021-09-29 15:30:00,100.83,100.93,100.1,100.34,2989710.0,100.83,100.93,100.1,100.34,2989710.0
2021-09-30 09:30:00,102.01,104.44,101.99,103.81,10848368.0,102.01,104.44,101.99,103.81,10848368.0
2021-09-30 10:00:00,103.81,104.25,103.06,103.19,6382862.0,103.81,104.25,103.06,103.19,6382862.0
2021-09-30 10:30:00,103.17,103.73,102.78,103.16,4952120.0,103.17,103.73,102.78,103.16,4952120.0
2021-09-30 11:00:00,103.15,104.13,102.9,103.99,3525606.0,103.15,104.13,102.9,103.99,3525606.0
2021-09-30 11:30:00,104.0,104.2,102.7,103.08,4003366.0,104.0,104.2,102.7,103.08,4003366.0
2021-09-30 12:00:00,103.08,103.45,102.89,103.29,2623544.0,103.08,103.45,102.89,103.29,2623544.0
2021-09-30 12:30:00,103.27,103.75,103.11,103.46,2194560.0,103.27,103.75,103.11,103.46,2194560.0
2021-09-30 13:00:00,103.48,103.8,103.25,103.3,1726505.0,103.48,103.8,103.25,103.3,1726505.0
2021-09-30 13:30:00,103.31,103.63,103.12,103.6,1789529.0,103.31,103.63,103.12,103.6,1789529.0
2021-09-30 14:00:00,103.61,104.37,103.54,104.36,2759625.0,103.61,104.37,103.54,104.36,2759625.0
2021-09-30 14:30:00,104.36,104.36,103.82,103.84,2128794.0,104.36,104.36,103.82,103.84,2128794.0
2021-09-30 15:00:00,103.84,104.21,103.66,103.67,1978105.0,103.84,104.21,103.66,103.67,1978105.0
2021-09-30 15:30:00,103.67,103.88,102.81,102.89,4275462.0,103.67,103.88,102.81,102.89,4275462.0
2021-10-01 09:30:00,102.6,103.0,101.17,101.7,6001488.0,102.6,103.0,101.17,101.7,6001488.0
2021-10-01 10:00:00,101.73,101.84,100.84,100.88,3936947.0,101.73,101.84,100.84,100.88,3936947.0
2021-10-01 10:30:00,100.86,101.45,100.64,101.33,2938635.0,100.86,101.45,100.64,101.33,2938635.0
2021-10-01 11:00:00,101.32,101.67,100.73,101.61,2895890.0,101.32,101.67,100.73,101.61,2895890.0
2021-10-01 11:30:00,101.61,102.03,101.51,102.02,2160735.0,101.61,102.03,101.51,102.02,2160735.0
2021-10-01 12:00:00,102.03,102.17,101.39,101.67,2270070.0,102.03,102.17,101.39,101.67,2270070.0
2021-10-01 12:30:00,101.67,101.81,101.27,101.43,1789432.0,101.67,101.81,101.27,101.43,1789432.0
2021-10-01 13:00:00,101.44,101.9,101.3,101.75,1560642.0,101.44,101.9,101.3,101.75,1560642.0
2021-10-01 13:30:00,101.76,102.02,101.71,101.74,1447116.0,101.76,102.02,101.71,101.74,1447116.0
2021-10-01 14:00:00,101.75,102.25,101.74,102.02,1710713.0,101.75,102.25,101.74,102.02,1710713.0
2021-10-01 14:30:00,102.02,102.52,101.93,102.35,1818905.0,102.02,102.52,101.93,102.35,1818905.0
2021-10-01 15:00:00,102.36,102.73,102.32,102.4,2186178.0,102.36,102.73,102.32,102.4,2186178.0
2021-10-01 15:30:00,102.4,102.69,102.32,102.43,2867356.0,102.4,102.69,102.32,102.43,2867356.0
2021-10-04 09:30:00,101.76,101.85,99.82,100.52,5947263.0,101.76,101.85,99.82,100.52,5947263.0
2021-10-04 10:00:00,100.5,101.2,100.21,100.77,4079116.0,100.5,101.2,100.21,100.77,4079116.0
2021-10-04 10:30:00,100.78,100.95,100.11,100.67,3988779.0,100.78,100.95,100.11,100.67,3988779.0
2021-10-04 11:00:00,100.63,101.07,100.31,100.73,2806571.0,100.63,101.07,100.31,100.73,2806571.0
2021-10-04 11:30:00,100.71,100.79,100.11,100.56,2271835.0,100.71,100.79,100.11,100.56,2271835.0
2021-10-04 12:00:00,100.56,100.84,100.39,100.47,1632524.0,100.56,100.84,100.39,100.47,1632524.0
2021-10-04 12:30:00,100.46,100.5,99.99,100.1,1761008.0,100.46,100.5,99.99,100.1,1761008.0
2021-10-04 13:00:00,100.1,100.5,99.95,100.05,2050200.0,100.1,100.5,99.95,100.05,2050200.0
2021-10-04 13:30:00,100.07,100.29,99.95,99.98,1410044.0,100.07,100.29,99.95,99.98,1410044.0
2021-10-04 14:00:00,99.98,100.43,99.93,100.06,2101384.0,99.98,100.43,99.93,100.06,2101384.0
2021-10-04 14:30:00,100.05,100.34,99.88,100.23,1436572.0,100.05,100.34,99.88,100.23,1436572.0
2021-10-04 15:00:00,100.24,100.66,99.84,99.94,2903593.0,100.24,100.66,99.84,99.94,2903593.0
2021-10-04 15:30:00,99.94,100.44,99.83,100.35,3535653.0,99.94,100.44,99.83,100.35,3535653.0
2021-10-05 09:30:00,100.92,101.44,100.61,101.02,5486536.0,100.92,101.44,100.61,101.02,5486536.0
2021-10-05 10:00:00,101.0,101.51,100.9,101.41,2970753.0,101.0,101.51,100.9,101.41,2970753.0
2021-10-05 10:30:00,101.42,102.03,101.4,101.92,2762249.0,101.42,102.03,101.4,101.92,2762249.0
2021-10-05 11:00:00,101.92,102.3,101.75,101.89,2091294.0,101.92,102.3,101.75,101.89,2091294.0
2021-10-05 11:30:00,101.9,102.32,101.84,102.32,1848582.0,101.9,102.32,101.84,102.32,1848582.0
2021-10-05 12:00:00,102.32,102.87,102.23,102.5,2510987.0,102.32,102.87,102.23,102.5,2510987.0
2021-10-05 12:30:00,102.5,102.7,102.31,102.7,1332813.0,102.5,102.7,102.31,102.7,1332813.0
2021-10-05 13:00:00,102.7,102.77,102.37,102.63,1319203.0,102.7,102.77,102.37,102.63,1319203.0
2021-10-05 13:30:00,102.62,102.68,102.34,102.49,1131723.0,102.62,102.68,102.34,102.49,1131723.0
2021-10-05 14:00:00,102.48,102.62,102.3,102.48,935688.0,102.48,102.62,102.3,102.48,935688.0
2021-10-05 14:30:00,102.47,102.65,102.38,102.49,939751.0,102.47,102.65,102.38,102.49,939751.0
2021-10-05 15:00:00,102.5,102.58,102.15,102.15,992590.0,102.5,102.58,102.15,102.15,992590.0
2021-10-05 15:30:00,102.15,102.26,101.76,101.81,2128156.0,102.15,102.26,101.76,101.81,2128156.0
2021-10-06 09:30:00,100.6,102.35,100.35,101.14,5168183.0,100.6,102.35,100.35,101.14,5168183.0
2021-10-06 10:00:00,101.13,102.05,100.68,101.7,4219773.0,101.13,102.05,100.68,101.7,4219773.0
2021-10-06 10:30:00,101.71,102.19,101.41,101.62,2994110.0,101.71,102.19,101.41,101.62,2994110.0
2021-10-06 11:00:00,101.63,101.86,101.08,101.4,2655819.0,101.63,101.86,101.08,101.4,2655819.0
2021-10-06 11:30:00,101.43,102.66,101.41,102.63,2571666.0,101.43,102.66,101.41,102.63,2571666.0
2021-10-06 12:00:00,102.62,102.7,101.77,101.89,2398437.0,102.62,102.7,101.77,101.89,2398437.0
2021-10-06 12:30:00,101.9,102.35,101.76,101.96,1398655.0,101.9,102.35,101.76,101.96,1398655.0
2021-10-06 13:00:00,101.99,102.44,101.67,102.44,1504050.0,101.99,102.44,101.67,102.44,1504050.0
2021-10-06 13:30:00,102.43,102.91,102.34,102.58,1941667.0,102.43,102.91,102.34,102.58,1941667.0
2021-10-06 14:00:00,102.58,102.93,102.45,102.91,1796182.0,102.58,102.93,102.45,102.91,1796182.0
2021-10-06 14:30:00,102.9,103.17,102.77,102.8,1790610.0,102.9,103.17,102.77,102.8,1790610.0
2021-10-06 15:00:00,102.8,103.12,102.73,102.95,1448174.0,102.8,103.12,102.73,102.95,1448174.0
2021-10-06 15:30:00,102.95,103.72,102.83,103.64,3287718.0,102.95,103.72,102.83,103.64,3287718.0
2021-10-07 09:30:00,104.55,106.16,104.46,106.15,6570764.0,104.55,106.16,104.46,106.15,6570764.0
2021-10-07 10:00:00,106.14,106.86,106.11,106.7,4301983.0,106.14,106.86,106.11,106.7,4301983.0
2021-10-07 10:30:00,106.7,107.04,106.56,106.97,3040961.0,106.7,107.04,106.56,106.97,3040961.0
2021-10-07 11:00:00,106.97,107.2,106.78,107.03,2601400.0,106.97,107.2,106.78,107.03,2601400.0
2021-10-07 11:30:00,107.03,107.95,106.99,107.84,3562744.0,107.03,107.95,106.99,107.84,3562744.0
2021-10-07 12:00:00,107.84,107.94,107.44,107.51,2650218.0,107.84,107.94,107.44,107.51,2650218.0
2021-10-07 12:30:00,107.5,107.64,107.24,107.48,1679041.0,107.5,107.64,107.24,107.48,1679041.0
2021-10-07 13:00:00,107.48,107.61,107.24,107.61,1467733.0,107.48,107.61,107.24,107.61,1467733.0
2021-10-07 13:30:00,107.61,107.69,107.43,107.51,1136395.0,107.61,107.69,107.43,107.51,1136395.0
2021-10-07 14:00:00,107.5,107.59,107.01,107.17,1923346.0,107.5,107.59,107.01,107.17,1923346.0
2021-10-07 14:30:00,107.17,107.24,106.55,106.72,2463692.0,107.17,107.24,106.55,106.72,2463692.0
2021-10-07 15:00:00,106.71,107.0,106.65,106.77,1686041.0,106.71,107.0,106.65,106.77,1686041.0
2021-10-07 15:30:00,106.77,106.82,106.36,106.45,2880424.0,106.77,106.82,106.36,106.45,2880424.0
2021-10-08 09:30:00,106.54,107.28,105.72,105.88,5806903.0,106.54,107.28,105.72,105.88,5806903.0
2021-10-08 10:00:00,105.89,106.29,105.62,106.08,2987621.0,105.89,106.29,105.62,106.08,2987621.0
2021-10-08 10:30:00,106.08,106.35,105.15,105.95,3214961.0,106.08,106.35,105.15,105.95,3214961.0
2021-10-08 11:00:00,105.95,106.03,105.45,105.46,1971036.0,105.95,106.03,105.45,105.46,1971036.0
2021-10-08 11:30:00,105.45,105.59,105.03,105.09,1613520.0,105.45,105.59,105.03,105.09,1613520.0
2021-10-08 12:00:00,105.09,105.37,105.01,105.24,1360200.0,105.09,105.37,105.01,105.24,1360200.0
2021-10-08 12:30:00,105.23,105.7,105.18,105.43,1246602.0,105.23,105.7,105.18,105.43,1246602.0
2021-10-08 13:00:00,105.43,105.5,104.96,105.01,1619132.0,105.43,105.5,104.96,105.01,1619132.0
2021-10-08 13:30:00,104.99,105.3,104.89,105.2,1174876.0,104.99,105.3,104.89,105.2,1174876.0
2021-10-08 14:00:00,105.22,105.48,105.16,105.41,1041567.0,105.22,105.48,105.16,105.41,1041567.0
2021-10-08 14:30:00,105.41,105.49,105.29,105.42,1026886.0,105.41,105.49,105.29,105.42,1026886.0
2021-10-08 15:00:00,105.42,105.57,105.26,105.49,1109285.0,105.42,105.57,105.26,105.49,1109285.0
2021-10-08 15:30:00,105.49,105.55,105.02,105.05,2198601.0,105.49,105.55,105.02,105.05,2198601.0
2021-10-11 09:30:00,104.66,106.3,104.02,106.18,4484186.0,104.66,106.3,104.02,106.18,4484186.0
2021-10-11 10:00:00,106.19,107.2,106.19,107.06,3133412.0,106.19,107.2,106.19,107.06,3133412.0
2021-10-11 10:30:00,107.07,107.12,106.36,106.4,2536822.0,107.07,107.12,106.36,106.4,2536822.0
2021-10-11 11:00:00,106.39,106.79,106.38,106.64,2085553.0,106.39,106.79,106.38,106.64,2085553.0
2021-10-11 11:30:00,106.64,106.86,106.44,106.49,1625196.0,106.64,106.86,106.44,106.49,1625196.0
2021-10-11 12:00:00,106.48,106.7,106.24,106.56,1866139.0,106.48,106.7,106.24,106.56,1866139.0
2021-10-11 12:30:00,106.55,106.56,106.26,106.43,1238628.0,106.55,106.56,106.26,106.43,1238628.0
2021-10-11 13:00:00,106.44,106.45,105.58,105.68,1951813.0,106.44,106.45,105.58,105.68,1951813.0
2021-10-11 13:30:00,105.68,105.96,105.58,105.82,1599569.0,105.68,105.96,105.58,105.82,1599569.0
2021-10-11 14:00:00,105.81,106.0,105.71,105.83,1031115.0,105.81,106.0,105.71,105.83,1031115.0
2021-10-11 14:30:00,105.82,105.94,105.56,105.85,1316244.0,105.82,105.94,105.56,105.85,1316244.0
2021-10-11 15:00:00,105.84,105.92,105.42,105.45,1231207.0,105.84,105.92,105.42,105.45,1231207.0
2021-10-11 15:30:00,105.45,105.5,104.62,104.67,1937637.0,105.45,105.5,104.62,104.67,1937637.0
2021-10-12 09:30:00,105.3,106.03,104.62,104.71,5500619.0,105.3,106.03,104.62,104.71,5500619.0
2021-10-12 10:00:00,104.7,106.04,104.68,105.68,4129400.0,104.7,106.04,104.68,105.68,4129400.0
2021-10-12 10:30:00,105.67,105.7,104.79,104.85,2312891.0,105.67,105.7,104.79,104.85,2312891.0
2021-10-12 11:00:00,104.85,105.36,104.66,104.93,2018810.0,104.85,105.36,104.66,104.93,2018810.0
2021-10-12 11:30:00,104.94,105.41,104.77,105.39,1342376.0,104.94,105.41,104.77,105.39,1342376.0
2021-10-12 12:00:00,105.4,105.59,105.06,105.13,1318792.0,105.4,105.59,105.06,105.13,1318792.0
2021-10-12 12:30:00,105.12,105.16,104.65,104.73,1260995.0,105.12,105.16,104.65,104.73,1260995.0
2021-10-12 13:00:00,104.74,104.79,104.34,104.65,1586216.0,104.74,104.79,104.34,104.65,1586216.0
2021-10-12 13:30:00,104.65,104.98,104.6,104.79,1294941.0,104.65,104.98,104.6,104.79,1294941.0
2021-10-12 14:00:00,104.77,105.32,104.74,105.3,1369417.0,104.77,105.32,104.74,105.3,1369417.0
2021-10-12 14:30:00,105.3,105.5,105.08,105.23,1531975.0,105.3,105.5,105.08,105.23,1531975.0
2021-10-12 15:00:00,105.23,105.26,104.98,105.11,1296021.0,105.23,105.26,104.98,105.11,1296021.0
2021-10-12 15:30:00,105.11,105.41,104.64,105.06,2477807.0,105.11,105.41,104.64,105.06,2477807.0
2021-10-13 09:30:00,106.21,109.24,106.21,109.2,11224732.0,106.21,109.24,106.21,109.2,11224732.0
2021-10-13 10:00:00,109.2,109.32,107.96,108.47,6319021.0,109.2,109.32,107.96,108.47,6319021.0
2021-10-13 10:30:00,108.46,109.88,108.19,109.33,5614283.0,108.46,109.88,108.19,109.33,5614283.0
2021-10-13 11:00:00,109.33,109.64,109.15,109.22,3105837.0,109.33,109.64,109.15,109.22,3105837.0
2021-10-13 11:30:00,109.21,109.46,108.73,109.22,3496154.0,109.21,109.46,108.73,109.22,3496154.0
2021-10-13 12:00:00,109.22,109.27,108.75,109.23,2334440.0,109.22,109.27,108.75,109.23,2334440.0
2021-10-13 12:30:00,109.2,109.35,108.89,109.05,1865028.0,109.2,109.35,108.89,109.05,1865028.0
2021-10-13 13:00:00,109.05,109.09,108.78,108.91,1608846.0,109.05,109.09,108.78,108.91,1608846.0
2021-10-13 13:30:00,108.9,109.16,108.47,108.62,2199225.0,108.9,109.16,108.47,108.62,2199225.0
2021-10-13 14:00:00,108.62,109.11,108.45,108.92,2886764.0,108.62,109.11,108.45,108.92,2886764.0
2021-10-13 14:30:00,108.92,109.04,108.64,108.88,1859549.0,108.92,109.04,108.64,108.88,1859549.0
2021-10-13 15:00:00,108.88,108.97,108.44,108.46,1695140.0,108.88,108.97,108.44,108.46,1695140.0
2021-10-13 15:30:00,108.46,109.34,108.46,109.21,3872533.0,108.46,109.34,108.46,109.21,3872533.0
2021-10-14 09:30:00,110.5,111.35,109.63,110.65,10908781.0,110.5,111.35,109.63,110.65,10908781.0
2021-10-14 10:00:00,110.65,111.52,110.52,110.93,4942239.0,110.65,111.52,110.52,110.93,4942239.0
2021-10-14 10:30:00,110.93,111.85,110.72,111.54,4539828.0,110.93,111.85,110.72,111.54,4539828.0
2021-10-14 11:00:00,111.54,112.13,111.37,112.0,4155705.0,111.54,112.13,111.37,112.0,4155705.0
2021-10-14 11:30:00,112.0,112.13,111.72,112.05,2539337.0,112.0,112.13,111.72,112.05,2539337.0
2021-10-14 12:00:00,112.05,112.22,111.79,112.04,2253193.0,112.05,112.22,111.79,112.04,2253193.0
2021-10-14 12:30:00,112.04,112.17,111.88,111.94,1224452.0,112.04,112.17,111.88,111.94,1224452.0
2021-10-14 13:00:00,111.93,112.0,111.69,111.97,1298828.0,111.93,112.0,111.69,111.97,1298828.0
2021-10-14 13:30:00,111.96,112.14,111.92,112.0,1091736.0,111.96,112.14,111.92,112.0,1091736.0
2021-10-14 14:00:00,111.99,112.02,111.77,111.88,1005599.0,111.99,112.02,111.77,111.88,1005599.0
2021-10-14 14:30:00,111.87,111.88,111.67,111.85,930609.0,111.87,111.88,111.67,111.85,930609.0
2021-10-14 15:00:00,111.85,112.09,111.57,111.94,1755249.0,111.85,112.09,111.57,111.94,1755249.0
2021-10-14 15:30:00,111.93,112.09,111.67,112.02,2777265.0,111.93,112.09,111.67,112.02,2777265.0
2021-10-15 09:30:00,112.41,112.78,111.11,112.6,7979869.0,112.41,112.78,111.11,112.6,7979869.0
2021-10-15 10:00:00,112.6,112.71,111.75,111.79,3803873.0,112.6,112.71,111.75,111.79,3803873.0
2021-10-15 10:30:00,111.8,112.83,111.8,112.82,3138089.0,111.8,112.83,111.8,112.82,3138089.0
2021-10-15 11:00:00,112.82,112.84,112.2,112.3,2014074.0,112.82,112.84,112.2,112.3,2014074.0
2021-10-15 11:30:00,112.3,112.44,111.84,111.98,2157197.0,112.3,112.44,111.84,111.98,2157197.0
2021-10-15 12:00:00,111.98,112.33,111.87,112.11,1462386.0,111.98,112.33,111.87,112.11,1462386.0
2021-10-15 12:30:00,112.12,112.23,111.92,112.01,1232096.0,112.12,112.23,111.92,112.01,1232096.0
2021-10-15 13:00:00,112.0,112.09,111.85,111.98,1101692.0,112.0,112.09,111.85,111.98,1101692.0
2021-10-15 13:30:00,111.98,112.13,111.9,112.01,948805.0,111.98,112.13,111.9,112.01,948805.0
2021-10-15 14:00:00,112.01,112.21,112.01,112.14,1179942.0,112.01,112.21,112.01,112.14,1179942.0
2021-10-15 14:30:00,112.14,112.15,111.98,112.05,1035736.0,112.14,112.15,111.98,112.05,1035736.0
2021-10-15 15:00:00,112.04,112.16,111.92,112.06,1299134.0,112.04,112.16,111.92,112.06,1299134.0
2021-10-15 15:30:00,112.05,112.17,111.24,112.11,2318435.0,112.05,112.17,111.24,112.11,2318435.0
2021-10-18 09:30:00,111.9,114.16,111.37,113.88,7527714.0,111.9,114.16,111.37,113.88,7527714.0
2021-10-18 10:00:00,113.89,114.25,113.34,114.24,4151305.0,113.89,114.25,113.34,114.24,4151305.0
2021-10-18 10:30:00,114.25,114.3,113.92,114.15,2422040.0,114.25,114.3,113.92,114.15,2422040.0
2021-10-18 11:00:00,114.14,114.84,114.02,114.78,2605140.0,114.14,114.84,114.02,114.78,2605140.0
2021-10-18 11:30:00,114.77,115.94,114.68,115.39,4819232.0,114.77,115.94,114.68,115.39,4819232.0
2021-10-18 12:00:00,115.38,116.54,115.36,116.44,3490605.0,115.38,116.54,115.36,116.44,3490605.0
2021-10-18 12:30:00,116.44,116.87,115.95,116.73,3821013.0,116.44,116.87,115.95,116.73,3821013.0
2021-10-18 13:00:00,116.73,116.88,116.37,116.62,1971642.0,116.73,116.88,116.37,116.62,1971642.0
2021-10-18 13:30:00,116.65,116.76,116.26,116.29,1316174.0,116.65,116.76,116.26,116.29,1316174.0
2021-10-18 14:00:00,116.28,116.52,116.1,116.31,1711770.0,116.28,116.52,116.1,116.31,1711770.0
2021-10-18 14:30:00,116.31,116.67,116.13,116.54,1721128.0,116.31,116.67,116.13,116.54,1721128.0
2021-10-18 15:00:00,116.54,116.71,116.41,116.64,1462434.0,116.54,116.71,116.41,116.64,1462434.0
2021-10-18 15:30:00,116.65,116.65,116.12,116.45,3034046.0,116.65,116.65,116.12,116.45,3034046.0
2021-10-19 09:30:00,116.16,116.24,114.54,114.8,7431101.0,116.16,116.24,114.54,114.8,7431101.0
2021-10-19 10:00:00,114.81,115.64,114.47,115.56,4035173.0,114.81,115.64,114.47,115.56,4035173.0
2021-10-19 10:30:00,115.55,116.19,115.25,116.13,3223826.0,115.55,116.19,115.25,116.13,3223826.0
2021-10-19 11:00:00,116.13,116.33,115.76,116.25,2606499.0,116.13,116.33,115.76,116.25,2606499.0
2021-10-19 11:30:00,116.26,117.17,116.22,116.8,4342481.0,116.26,117.17,116.22,116.8,4342481.0
2021-10-19 12:00:00,116.81,116.89,116.48,116.58,1589333.0,116.81,116.89,116.48,116.58,1589333.0
2021-10-19 12:30:00,116.59,116.84,116.56,116.8,1192646.0,116.59,116.84,116.56,116.8,1192646.0
2021-10-19 13:00:00,116.8,117.02,116.64,116.79,1425265.0,116.8,117.02,116.64,116.79,1425265.0
2021-10-19 13:30:00,116.79,116.84,116.31,116.33,1395927.0,116.79,116.84,116.31,116.33,1395927.0
2021-10-19 14:00:00,116.34,116.38,116.02,116.03,1879651.0,116.34,116.38,116.02,116.03,1879651.0
2021-10-19 14:30:00,116.04,116.12,115.82,116.04,1769183.0,116.04,116.12,115.82,116.04,1769183.0
2021-10-19 15:00:00,116.03,116.37,115.96,116.28,1381918.0,116.03,116.37,115.96,116.28,1381918.0
2021-10-19 15:30:00,116.27,116.37,116.0,116.32,2098212.0,116.27,116.37,116.0,116.32,2098212.0
2021-10-20 09:30:00,116.19,118.31,116.19,117.34,7954458.0,116.19,118.31,116.19,117.34,7954458.0
2021-10-20 10:00:00,117.29,117.57,116.52,117.24,4671924.0,117.29,117.57,116.52,117.24,4671924.0
2021-10-20 10:30:00,117.23,117.3,116.51,116.53,2376714.0,117.23,117.3,116.51,116.53,2376714.0
2021-10-20 11:00:00,116.54,116.98,116.3,116.69,2435930.0,116.54,116.98,116.3,116.69,2435930.0
2021-10-20 11:30:00,116.69,117.01,116.54,116.94,1450020.0,116.69,117.01,116.54,116.94,1450020.0
2021-10-20 12:00:00,116.95,116.95,116.3,116.33,1337460.0,116.95,116.95,116.3,116.33,1337460.0
2021-10-20 12:30:00,116.33,116.61,116.15,116.34,1424474.0,116.33,116.61,116.15,116.34,1424474.0
2021-10-20 13:00:00,116.32,116.42,115.42,115.99,2335413.0,116.32,116.42,115.42,115.99,2335413.0
2021-10-20 13:30:00,115.99,116.18,115.77,116.1,1310080.0,115.99,116.18,115.77,116.1,1310080.0
2021-10-20 14:00:00,116.1,116.22,115.98,116.11,1071697.0,116.1,116.22,115.98,116.11,1071697.0
2021-10-20 14:30:00,116.11,116.37,116.04,116.36,848064.0,116.11,116.37,116.04,116.36,848064.0
2021-10-20 15:00:00,116.36,116.47,116.17,116.23,942797.0,116.36,116.47,116.17,116.23,942797.0
2021-10-20 15:30:00,116.23,116.42,116.18,116.42,1391720.0,116.23,116.42,116.18,116.42,1391720.0
2021-10-21 09:30:00,116.52,118.03,116.26,117.67,6282187.0,116.52,118.03,116.26,117.67,6282187.0
2021-10-21 10:00:00,117.66,118.28,117.66,118.08,3792567.0,117.66,118.28,117.66,118.08,3792567.0
2021-10-21 10:30:00,118.09,118.44,117.97,118.27,2167044.0,118.09,118.44,117.97,118.27,2167044.0
2021-10-21 11:00:00,118.26,118.76,118.12,118.21,2747922.0,118.26,118.76,118.12,118.21,2747922.0
2021-10-21 11:30:00,118.21,118.5,118.05,118.19,1774207.0,118.21,118.5,118.05,118.19,1774207.0
2021-10-21 12:00:00,118.19,118.37,117.87,118.06,1634666.0,118.19,118.37,117.87,118.06,1634666.0
2021-10-21 12:30:00,118.06,118.33,117.98,118.26,883038.0,118.06,118.33,117.98,118.26,883038.0
2021-10-21 13:00:00,118.26,118.29,117.98,118.09,776602.0,118.26,118.29,117.98,118.09,776602.0
2021-10-21 13:30:00,118.08,118.4,118.02,118.07,1078344.0,118.08,118.4,118.02,118.07,1078344.0
2021-10-21 14:00:00,118.07,118.5,118.03,118.45,1052879.0,118.07,118.5,118.03,118.45,1052879.0
2021-10-21 14:30:00,118.45,118.75,118.22,118.75,1126638.0,118.45,118.75,118.22,118.75,1126638.0
2021-10-21 15:00:00,118.75,119.16,118.61,119.13,2087357.0,118.75,119.16,118.61,119.13,2087357.0
2021-10-21 15:30:00,119.13,119.68,119.05,119.34,3101481.0,119.13,119.68,119.05,119.34,3101481.0
2021-10-22 09:30:00,120.78,121.56,119.41,120.12,9045135.0,120.78,121.56,119.41,120.12,9045135.0
2021-10-22 10:00:00,120.1,120.45,119.46,120.24,3598198.0,120.1,120.45,119.46,120.24,3598198.0
2021-10-22 10:30:00,120.24,120.24,119.29,119.68,2651087.0,120.24,120.24,119.29,119.68,2651087.0
2021-10-22 11:00:00,119.69,120.19,118.67,119.13,2868249.0,119.69,120.19,118.67,119.13,2868249.0
2021-10-22 11:30:00,119.14,119.46,118.37,119.44,2568525.0,119.14,119.46,118.37,119.44,2568525.0
2021-10-22 12:00:00,119.43,119.81,119.24,119.71,1709897.0,119.43,119.81,119.24,119.71,1709897.0
2021-10-22 12:30:00,119.71,120.1,119.47,119.72,1582333.0,119.71,120.1,119.47,119.72,1582333.0
2021-10-22 13:00:00,119.73,120.04,119.58,119.91,1159144.0,119.73,120.04,119.58,119.91,1159144.0
2021-10-22 13:30:00,119.92,120.04,119.48,119.48,1012623.0,119.92,120.04,119.48,119.48,1012623.0
2021-10-22 14:00:00,119.49,120.46,119.47,120.46,1641116.0,119.49,120.46,119.47,120.46,1641116.0
2021-10-22 14:30:00,120.46,120.5,119.95,120.08,1390779.0,120.46,120.5,119.95,120.08,1390779.0
2021-10-22 15:00:00,120.09,120.09,119.71,119.92,1262215.0,120.09,120.09,119.71,119.92,1262215.0
2021-10-22 15:30:00,119.93,120.21,119.75,119.83,2337597.0,119.93,120.21,119.75,119.83,2337597.0
2021-10-25 09:30:00,120.52,121.87,118.6,118.89,7527958.0,120.52,121.87,118.6,118.89,7527958.0
2021-10-25 10:00:00,118.89,120.17,118.89,120.11,3919816.0,118.89,120.17,118.89,120.11,3919816.0
2021-10-25 10:30:00,120.1,120.88,119.99,120.35,2866540.0,120.1,120.88,119.99,120.35,2866540.0
2021-10-25 11:00:00,120.34,121.53,120.16,121.45,3618177.0,120.34,121.53,120.16,121.45,3618177.0
2021-10-25 11:30:00,121.45,121.83,121.33,121.46,2425300.0,121.45,121.83,121.33,121.46,2425300.0
2021-10-25 12:00:00,121.45,122.93,121.4,122.9,3408743.0,121.45,122.93,121.4,122.9,3408743.0
2021-10-25 12:30:00,122.89,123.46,122.56,122.93,4285821.0,122.89,123.46,122.56,122.93,4285821.0
2021-10-25 13:00:00,122.93,123.26,122.72,122.89,2335025.0,122.93,123.26,122.72,122.89,2335025.0
2021-10-25 13:30:00,122.89,122.99,122.64,122.79,1225400.0,122.89,122.99,122.64,122.79,1225400.0
2021-10-25 14:00:00,122.8,123.04,122.72,122.94,1369560.0,122.8,123.04,122.72,122.94,1369560.0
2021-10-25 14:30:00,122.94,123.1,122.79,122.97,1226736.0,122.94,123.1,122.79,122.97,1226736.0
2021-10-25 15:00:00,122.98,122.99,122.5,122.7,1597582.0,122.98,122.99,122.5,122.7,1597582.0
2021-10-25 15:30:00,122.7,122.77,122.06,122.36,3214735.0,122.7,122.77,122.06,122.36,3214735.0
2021-10-26 09:30:00,122.99,125.89,122.82,125.09,9797163.0,122.99,125.89,122.82,125.09,9797163.0
2021-10-26 10:00:00,125.07,127.2,125.02,126.08,7746091.0,125.07,127.2,125.02,126.08,7746091.0
2021-10-26 10:30:00,126.09,126.85,125.68,125.69,3777971.0,126.09,126.85,125.68,125.69,3777971.0
2021-10-26 11:00:00,125.7,125.81,124.96,125.1,3193938.0,125.7,125.81,124.96,125.1,3193938.0
2021-10-26 11:30:00,125.12,125.17,124.21,124.26,3066911.0,125.12,125.17,124.21,124.26,3066911.0
2021-10-26 12:00:00,124.26,124.56,123.93,124.35,2200134.0,124.26,124.56,123.93,124.35,2200134.0
2021-10-26 12:30:00,124.33,124.59,123.03,123.25,3262048.0,124.33,124.59,123.03,123.25,3262048.0
2021-10-26 13:00:00,123.25,123.99,123.18,123.74,2489587.0,123.25,123.99,123.18,123.74,2489587.0
2021-10-26 13:30:00,123.73,124.24,123.65,124.04,1729793.0,123.73,124.24,123.65,124.04,1729793.0
2021-10-26 14:00:00,124.05,124.22,123.32,123.38,1801901.0,124.05,124.22,123.32,123.38,1801901.0
2021-10-26 14:30:00,123.38,123.92,123.01,123.62,2054083.0,123.38,123.92,123.01,123.62,2054083.0
2021-10-26 15:00:00,123.62,123.88,122.77,122.87,2353013.0,123.62,123.88,122.77,122.87,2353013.0
2021-10-26 15:30:00,122.86,123.21,122.57,122.97,4189285.0,122.86,123.21,122.57,122.97,4189285.0
2021-10-27 09:30:00,121.63,128.08,121.2,124.49,20414409.0,121.63,128.08,121.2,124.49,20414409.0
2021-10-27 10:00:00,124.47,125.2,121.05,125.07,13902953.0,124.47,125.2,121.05,125.07,13902953.0
2021-10-27 10:30:00,125.08,125.8,123.62,124.8,9441866.0,125.08,125.8,123.62,124.8,9441866.0
2021-10-27 11:00:00,124.8,125.82,124.68,125.39,5313254.0,124.8,125.82,124.68,125.39,5313254.0
2021-10-27 11:30:00,125.38,125.52,124.36,125.33,3950277.0,125.38,125.52,124.36,125.33,3950277.0
2021-10-27 12:00:00,125.34,126.33,123.35,123.61,6628974.0,125.34,126.33,123.35,123.61,6628974.0
2021-10-27 12:30:00,123.62,124.33,123.4,124.01,4207452.0,123.62,124.33,123.4,124.01,4207452.0
2021-10-27 13:00:00,124.01,124.72,123.81,124.54,3043390.0,124.01,124.72,123.81,124.54,3043390.0
2021-10-27 13:30:00,124.54,124.54,123.13,123.36,2480634.0,124.54,124.54,123.13,123.36,2480634.0
2021-10-27 14:00:00,123.39,123.88,123.07,123.27,2870435.0,123.39,123.88,123.07,123.27,2870435.0
2021-10-27 14:30:00,123.28,123.9,123.13,123.27,2901657.0,123.28,123.9,123.13,123.27,2901657.0
2021-10-27 15:00:00,123.28,123.64,122.34,123.06,4483469.0,123.28,123.64,122.34,123.06,4483469.0
2021-10-27 15:30:00,123.05,123.21,122.05,122.27,5245394.0,123.05,123.21,122.05,122.27,5245394.0
2021-10-28 09:30:00,122.86,123.5,120.26,121.21,11575848.0,122.86,123.5,120.26,121.21,11575848.0
2021-10-28 10:00:00,121.26,123.21,121.23,122.7,7661738.0,121.26,123.21,121.23,122.7,7661738.0
2021-10-28 10:30:00,122.71,123.15,121.83,121.9,4425147.0,122.71,123.15,121.83,121.9,4425147.0
2021-10-28 11:00:00,121.88,122.08,121.35,121.57,4614700.0,121.88,122.08,121.35,121.57,4614700.0
2021-10-28 11:30:00,121.57,121.73,120.81,121.03,2920290.0,121.57,121.73,120.81,121.03,2920290.0
2021-10-28 12:00:00,121.03,121.08,120.53,120.58,2516718.0,121.03,121.08,120.53,120.58,2516718.0
2021-10-28 12:30:00,120.59,121.27,120.49,120.67,2705733.0,120.59,121.27,120.49,120.67,2705733.0
2021-10-28 13:00:00,120.69,121.07,120.54,120.82,1663459.0,120.69,121.07,120.54,120.82,1663459.0
2021-10-28 13:30:00,120.83,121.29,120.82,120.92,1576111.0,120.83,121.29,120.82,120.92,1576111.0
2021-10-28 14:00:00,120.93,121.12,120.82,120.98,1154362.0,120.93,121.12,120.82,120.98,1154362.0
2021-10-28 14:30:00,120.98,121.1,120.46,120.53,1809180.0,120.98,121.1,120.46,120.53,1809180.0
2021-10-28 15:00:00,120.52,120.85,120.32,120.38,1997277.0,120.52,120.85,120.32,120.38,1997277.0
2021-10-28 15:30:00,120.4,121.2,120.36,121.16,2964487.0,120.4,121.2,120.36,121.16,2964487.0
2021-10-29 09:30:00,120.95,122.57,120.55,121.8,7753546.0,120.95,122.57,120.55,121.8,7753546.0
2021-10-29 10:00:00,121.85,121.86,120.73,120.75,4018857.0,121.85,121.86,120.73,120.75,4018857.0
2021-10-29 10:30:00,120.75,121.06,119.88,120.04,3410519.0,120.75,121.06,119.88,120.04,3410519.0
2021-10-29 11:00:00,120.04,120.61,119.96,120.5,2487899.0,120.04,120.61,119.96,120.5,2487899.0
2021-10-29 11:30:00,120.52,121.11,120.18,120.82,2056257.0,120.52,121.11,120.18,120.82,2056257.0
2021-10-29 12:00:00,120.83,121.09,120.42,121.09,2168879.0,120.83,121.09,120.42,121.09,2168879.0
2021-10-29 12:30:00,121.08,121.46,120.93,120.94,1997154.0,121.08,121.46,120.93,120.94,1997154.0
2021-10-29 13:00:00,120.96,120.99,120.68,120.78,1529645.0,120.96,120.99,120.68,120.78,1529645.0
2021-10-29 13:30:00,120.78,121.0,120.7,120.88,954186.0,120.78,121.0,120.7,120.88,954186.0
2021-10-29 14:00:00,120.87,121.48,120.85,121.18,1849371.0,120.87,121.48,120.85,121.18,1849371.0
2021-10-29 14:30:00,121.18,121.23,120.76,120.82,1401383.0,121.18,121.23,120.76,120.82,1401383.0
2021-10-29 15:00:00,120.82,120.84,120.26,120.52,1806620.0,120.82,120.84,120.26,120.52,1806620.0
2021-10-29 15:30:00,120.51,120.68,119.92,120.23,3805094.0,120.51,120.68,119.92,120.23,3805094.0
2021-11-01 09:30:00,119.45,119.65,118.14,119.18,5806829.0,119.45,119.65,118.14,119.18,5806829.0
2021-11-01 10:00:00,119.23,121.75,118.62,121.41,4850047.0,119.23,121.75,118.62,121.41,4850047.0
2021-11-01 10:30:00,121.41,121.88,120.58,120.74,3716762.0,121.41,121.88,120.58,120.74,3716762.0
2021-11-01 11:00:00,120.74,123.13,120.62,123.11,4158993.0,120.74,123.13,120.62,123.11,4158993.0
2021-11-01 11:30:00,123.12,123.4,122.59,122.88,4362438.0,123.12,123.4,122.59,122.88,4362438.0
2021-11-01 12:00:00,122.88,123.14,122.68,122.88,1706095.0,122.88,123.14,122.68,122.88,1706095.0
2021-11-01 12:30:00,122.88,123.23,122.71,123.15,1620295.0,122.88,123.23,122.71,123.15,1620295.0
2021-11-01 13:00:00,123.14,123.41,122.7,122.78,1451120.0,123.14,123.41,122.7,122.78,1451120.0
2021-11-01 13:30:00,122.78,122.97,122.16,122.48,1565073.0,122.78,122.97,122.16,122.48,1565073.0
2021-11-01 14:00:00,122.48,123.57,122.43,123.08,2305585.0,122.48,123.57,122.43,123.08,2305585.0
2021-11-01 14:30:00,123.06,123.23,122.77,123.12,1651370.0,123.06,123.23,122.77,123.12,1651370.0
2021-11-01 15:00:00,123.1,124.31,122.96,123.88,2904332.0,123.1,124.31,122.96,123.88,2904332.0
2021-11-01 15:30:00,123.89,125.67,123.88,125.26,5882136.0,123.89,125.67,123.88,125.26,5882136.0
2021-11-02 09:30:00,124.97,127.07,124.2,126.62,9472562.0,124.97,127.07,124.2,126.62,9472562.0
2021-11-02 10:00:00,126.6,127.51,125.36,125.88,5757967.0,126.6,127.51,125.36,125.88,5757967.0
2021-11-02 10:30:00,125.88,126.91,125.6,126.69,3627939.0,125.88,126.91,125.6,126.69,3627939.0
2021-11-02 11:00:00,126.7,127.07,126.13,126.5,2298565.0,126.7,127.07,126.13,126.5,2298565.0
2021-11-02 11:30:00,126.48,128.24,126.12,127.51,4054403.0,126.48,128.24,126.12,127.51,4054403.0
2021-11-02 12:00:00,127.52,127.53,126.69,127.28,2468240.0,127.52,127.53,126.69,127.28,2468240.0
2021-11-02 12:30:00,127.3,127.85,127.11,127.31,1845053.0,127.3,127.85,127.11,127.31,1845053.0
2021-11-02 13:00:00,127.32,127.71,126.93,127.48,1721199.0,127.32,127.71,126.93,127.48,1721199.0
2021-11-02 13:30:00,127.46,127.66,127.18,127.64,1358689.0,127.46,127.66,127.18,127.64,1358689.0
2021-11-02 14:00:00,127.63,127.65,126.56,127.02,1928809.0,127.63,127.65,126.56,127.02,1928809.0
2021-11-02 14:30:00,127.02,127.21,126.72,127.16,1233989.0,127.02,127.21,126.72,127.16,1233989.0
2021-11-02 15:00:00,127.14,127.34,126.83,127.33,1247722.0,127.14,127.34,126.83,127.33,1247722.0
2021-11-02 15:30:00,127.32,128.46,127.25,127.62,4771238.0,127.32,128.46,127.25,127.62,4771238.0
2021-11-03 09:30:00,127.75,129.5,126.79,129.12,9226503.0,127.75,129.5,126.79,129.12,9226503.0
2021-11-03 10:00:00,129.17,129.33,127.22,127.79,5236927.0,129.17,129.33,127.22,127.79,5236927.0
2021-11-03 10:30:00,127.78,128.42,127.4,128.18,3644414.0,127.78,128.42,127.4,128.18,3644414.0
2021-11-03 11:00:00,128.2,129.29,127.83,128.98,3250824.0,128.2,129.29,127.83,128.98,3250824.0
2021-11-03 11:30:00,128.99,129.88,128.65,129.71,3800490.0,128.99,129.88,128.65,129.71,3800490.0
2021-11-03 12:00:00,129.72,129.81,128.95,129.62,2991793.0,129.72,129.81,128.95,129.62,2991793.0
2021-11-03 12:30:00,129.63,129.86,129.41,129.82,2434749.0,129.63,129.86,129.41,129.82,2434749.0
2021-11-03 13:00:00,129.83,129.95,129.23,129.59,2072208.0,129.83,129.95,129.23,129.59,2072208.0
2021-11-03 13:30:00,129.6,129.69,129.02,129.52,1524138.0,129.6,129.69,129.02,129.52,1524138.0
2021-11-03 14:00:00,129.52,130.33,129.33,129.43,3624685.0,129.52,130.33,129.33,129.43,3624685.0
2021-11-03 14:30:00,129.43,130.34,129.3,130.11,2412238.0,129.43,130.34,129.3,130.11,2412238.0
2021-11-03 15:00:00,130.12,130.28,129.89,130.06,1914658.0,130.12,130.28,129.89,130.06,1914658.0
2021-11-03 15:30:00,130.06,130.6,129.93,130.55,3608100.0,130.06,130.6,129.93,130.55,3608100.0
2021-11-04 09:30:00,132.0,132.66,130.77,132.32,8998682.0,132.0,132.66,130.77,132.32,8998682.0
2021-11-04 10:00:00,132.36,134.94,132.21,134.64,7553979.0,132.36,134.94,132.21,134.64,7553979.0
2021-11-04 10:30:00,134.63,135.68,134.3,134.8,6664764.0,134.63,135.68,134.3,134.8,6664764.0
2021-11-04 11:00:00,134.81,135.78,133.6,133.77,5071230.0,134.81,135.78,133.6,133.77,5071230.0
2021-11-04 11:30:00,133.77,134.66,133.52,134.49,4013500.0,133.77,134.66,133.52,134.49,4013500.0
2021-11-04 12:00:00,134.48,136.75,134.39,135.86,5664116.0,134.48,136.75,134.39,135.86,5664116.0
2021-11-04 12:30:00,135.86,136.75,135.55,136.26,3133613.0,135.86,136.75,135.55,136.26,3133613.0
2021-11-04 13:00:00,136.26,136.28,135.56,135.98,2383591.0,136.26,136.28,135.56,135.98,2383591.0
2021-11-04 13:30:00,135.97,136.5,135.7,136.44,2033111.0,135.97,136.5,135.7,136.44,2033111.0
2021-11-04 14:00:00,136.43,137.67,135.92,137.64,4266387.0,136.43,137.67,135.92,137.64,4266387.0
2021-11-04 14:30:00,137.63,139.0,137.27,137.46,6557841.0,137.63,139.0,137.27,137.46,6557841.0
2021-11-04 15:00:00,137.47,138.07,137.1,137.3,5008241.0,137.47,138.07,137.1,137.3,5008241.0
2021-11-04 15:30:00,137.31,137.76,136.06,137.51,5914773.0,137.31,137.76,136.06,137.51,5914773.0
2021-11-05 09:30:00,139.18,141.22,137.0,137.61,11641916.0,139.18,141.22,137.0,137.61,11641916.0
2021-11-05 10:00:00,137.59,139.4,136.81,138.33,6869322.0,137.59,139.4,136.81,138.33,6869322.0
2021-11-05 10:30:00,138.36,139.28,137.75,138.11,3507098.0,138.36,139.28,137.75,138.11,3507098.0
2021-11-05 11:00:00,138.12,139.55,138.11,139.03,3453892.0,138.12,139.55,138.11,139.03,3453892.0
2021-11-05 11:30:00,139.03,139.36,138.16,138.36,2551178.0,139.03,139.36,138.16,138.36,2551178.0
2021-11-05 12:00:00,138.34,138.67,136.95,137.09,2891789.0,138.34,138.67,136.95,137.09,2891789.0
2021-11-05 12:30:00,137.06,137.12,136.01,136.26,3032416.0,137.06,137.12,136.01,136.26,3032416.0
2021-11-05 13:00:00,136.27,136.62,134.42,134.7,3946051.0,136.27,136.62,134.42,134.7,3946051.0
2021-11-05 13:30:00,134.72,136.4,134.71,136.28,3118753.0,134.72,136.4,134.71,136.28,3118753.0
2021-11-05 14:00:00,136.28,136.67,135.72,135.9,1971747.0,136.28,136.67,135.72,135.9,1971747.0
2021-11-05 14:30:00,135.9,136.44,135.6,136.23,1779936.0,135.9,136.44,135.6,136.23,1779936.0
2021-11-05 15:00:00,136.24,136.8,135.61,136.76,2161887.0,136.24,136.8,135.61,136.76,2161887.0
2021-11-05 15:30:00,136.77,136.88,135.75,136.34,3109560.0,136.77,136.88,135.75,136.34,3109560.0
2021-11-08 09:30:00,137.68,140.61,137.68,140.27,8967001.0,137.68,140.61,137.68,140.27,8967001.0
2021-11-08 10:00:00,140.32,142.09,139.33,141.63,6799216.0,140.32,142.09,139.33,141.63,6799216.0
2021-11-08 10:30:00,141.62,142.3,140.19,141.9,4943147.0,141.62,142.3,140.19,141.9,4943147.0
2021-11-08 11:00:00,141.94,149.49,141.65,149.36,18526729.0,141.94,149.49,141.65,149.36,18526729.0
2021-11-08 11:30:00,149.39,153.6,148.18,148.94,19245117.0,149.39,153.6,148.18,148.94,19245117.0
2021-11-08 12:00:00,148.93,151.27,148.73,150.27,10481254.0,148.93,151.27,148.73,150.27,10481254.0
2021-11-08 12:30:00,150.27,153.01,150.22,152.31,10056401.0,150.27,153.01,150.22,152.31,10056401.0
2021-11-08 13:00:00,152.32,152.9,150.8,151.59,6666397.0,152.32,152.9,150.8,151.59,6666397.0
2021-11-08 13:30:00,151.59,152.23,150.41,151.8,5389096.0,151.59,152.23,150.41,151.8,5389096.0
2021-11-08 14:00:00,151.79,152.62,150.52,150.64,4403285.0,151.79,152.62,150.52,150.64,4403285.0
2021-11-08 14:30:00,150.64,152.15,150.64,151.76,4001858.0,150.64,152.15,150.64,151.76,4001858.0
2021-11-08 15:00:00,151.77,151.78,150.62,150.97,4959160.0,151.77,151.78,150.62,150.97,4959160.0
2021-11-08 15:30:00,150.98,151.23,149.5,150.17,6917992.0,150.98,151.23,149.5,150.17,6917992.0
2021-11-09 09:30:00,154.0,155.65,145.14,145.84,18907306.0,154.0,155.65,145.14,145.84,18907306.0
2021-11-09 10:00:00,145.88,148.49,143.89,147.74,12556737.0,145.88,148.49,143.89,147.74,12556737.0
2021-11-09 10:30:00,147.75,149.73,147.15,149.66,6645524.0,147.75,149.73,147.15,149.66,6645524.0
2021-11-09 11:00:00,149.67,149.86,147.39,148.59,5907081.0,149.67,149.86,147.39,148.59,5907081.0
2021-11-09 11:30:00,148.56,149.55,148.1,148.49,4423654.0,148.56,149.55,148.1,148.49,4423654.0
2021-11-09 12:00:00,148.51,149.2,147.56,148.31,3986019.0,148.51,149.2,147.56,148.31,3986019.0
2021-11-09 12:30:00,148.28,149.24,147.64,148.72,3358284.0,148.28,149.24,147.64,148.72,3358284.0
2021-11-09 13:00:00,148.74,149.41,147.3,147.68,2775462.0,148.74,149.41,147.3,147.68,2775462.0
2021-11-09 13:30:00,147.7,148.1,146.16,147.28,3275918.0,147.7,148.1,146.16,147.28,3275918.0
2021-11-09 14:00:00,147.28,149.73,147.09,149.29,4140345.0,147.28,149.73,147.09,149.29,4140345.0
2021-11-09 14:30:00,149.29,149.46,148.47,148.96,2943490.0,149.29,149.46,148.47,148.96,2943490.0
2021-11-09 15:00:00,148.97,149.05,148.3,148.52,2450927.0,148.97,149.05,148.3,148.52,2450927.0
2021-11-09 15:30:00,148.53,149.04,148.35,148.92,3864941.0,148.53,149.04,148.35,148.92,3864941.0
2021-11-10 09:30:00,143.94,145.48,141.3,145.37,12956482.0,143.94,145.48,141.3,145.37,12956482.0
2021-11-10 10:00:00,145.38,146.3,144.44,144.77,6784367.0,145.38,146.3,144.44,144.77,6784367.0
2021-11-10 10:30:00,144.75,145.55,144.21,144.22,3862617.0,144.75,145.55,144.21,144.22,3862617.0
2021-11-10 11:00:00,144.22,144.52,142.71,142.8,3901283.0,144.22,144.52,142.71,142.8,3901283.0
2021-11-10 11:30:00,142.8,143.12,142.05,142.62,4419944.0,142.8,143.12,142.05,142.62,4419944.0
2021-11-10 12:00:00,142.63,142.68,141.7,142.24,3871225.0,142.63,142.68,141.7,142.24,3871225.0
2021-11-10 12:30:00,142.25,142.7,141.83,142.25,2664027.0,142.25,142.7,141.83,142.25,2664027.0
2021-11-10 13:00:00,142.24,142.48,141.08,141.44,3335059.0,142.24,142.48,141.08,141.44,3335059.0
2021-11-10 13:30:00,141.42,141.65,140.46,140.77,3008184.0,141.42,141.65,140.46,140.77,3008184.0
2021-11-10 14:00:00,140.78,141.44,139.04,139.05,4290371.0,140.78,141.44,139.04,139.05,4290371.0
2021-11-10 14:30:00,139.08,139.7,138.52,139.08,5265067.0,139.08,139.7,138.52,139.08,5265067.0
2021-11-10 15:00:00,139.11,140.26,138.7,140.01,4045202.0,139.11,140.26,138.7,140.01,4045202.0
2021-11-10 15:30:00,140.01,140.38,139.4,139.85,4502428.0,140.01,140.38,139.4,139.85,4502428.0
2021-11-11 09:30:00,142.92,143.1,140.84,142.44,8405571.0,142.92,143.1,140.84,142.44,8405571.0
2021-11-11 10:00:00,142.45,142.54,141.2,141.61,3511961.0,142.45,142.54,141.2,141.61,3511961.0
2021-11-11 10:30:00,141.61,143.47,141.32,142.65,4541640.0,141.61,143.47,141.32,142.65,4541640.0
2021-11-11 11:00:00,142.64,143.2,142.05,142.88,3168864.0,142.64,143.2,142.05,142.88,3168864.0
2021-11-11 11:30:00,142.88,143.65,142.48,143.04,2764674.0,142.88,143.65,142.48,143.04,2764674.0
2021-11-11 12:00:00,143.05,143.1,142.37,142.43,2143780.0,143.05,143.1,142.37,142.43,2143780.0
2021-11-11 12:30:00,142.43,143.72,142.31,143.53,2473648.0,142.43,143.72,142.31,143.53,2473648.0
2021-11-11 13:00:00,143.55,144.81,143.52,144.75,3761406.0,143.55,144.81,143.52,144.75,3761406.0
2021-11-11 13:30:00,144.73,145.84,144.51,145.7,4676527.0,144.73,145.84,144.51,145.7,4676527.0
2021-11-11 14:00:00,145.71,146.24,145.35,146.19,3003383.0,145.71,146.24,145.35,146.19,3003383.0
2021-11-11 14:30:00,146.2,146.47,145.29,145.84,4207825.0,146.2,146.47,145.29,145.84,4207825.0
2021-11-11 15:00:00,145.85,146.16,144.87,145.44,4501195.0,145.85,146.16,144.87,145.44,4501195.0
2021-11-11 15:30:00,145.43,146.36,145.36,146.0,4558257.0,145.43,146.36,145.36,146.0,4558257.0
2021-11-12 09:30:00,146.1,146.28,144.25,145.07,6536388.0,146.1,146.28,144.25,145.07,6536388.0
2021-11-12 10:00:00,145.06,146.54,145.0,146.18,4603864.0,145.06,146.54,145.0,146.18,4603864.0
2021-11-12 10:30:00,146.16,147.06,145.8,146.58,4862178.0,146.16,147.06,145.8,146.58,4862178.0
2021-11-12 11:00:00,146.61,148.11,146.5,147.73,5044426.0,146.61,148.11,146.5,147.73,5044426.0
2021-11-12 11:30:00,147.74,148.59,147.26,148.03,3688671.0,147.74,148.59,147.26,148.03,3688671.0
2021-11-12 12:00:00,148.02,148.2,147.37,147.46,2668715.0,148.02,148.2,147.37,147.46,2668715.0
2021-11-12 12:30:00,147.45,148.13,147.42,147.95,1731251.0,147.45,148.13,147.42,147.95,1731251.0
2021-11-12 13:00:00,147.96,148.19,147.67,147.97,1297309.0,147.96,148.19,147.67,147.97,1297309.0
2021-11-12 13:30:00,147.98,148.3,147.32,147.42,1452018.0,147.98,148.3,147.32,147.42,1452018.0
2021-11-12 14:00:00,147.43,147.74,146.88,147.65,2142364.0,147.43,147.74,146.88,147.65,2142364.0
2021-11-12 14:30:00,147.64,148.2,147.43,147.94,1350536.0,147.64,148.2,147.43,147.94,1350536.0
2021-11-12 15:00:00,147.96,148.33,147.74,148.24,1368516.0,147.96,148.33,147.74,148.24,1368516.0
2021-11-12 15:30:00,148.25,148.42,147.65,147.89,2923687.0,148.25,148.42,147.65,147.89,2923687.0
2021-11-15 09:30:00,148.0,148.98,146.23,147.89,7299150.0,148.0,148.98,146.23,147.89,7299150.0
2021-11-15 10:00:00,147.89,148.47,146.68,146.72,4306648.0,147.89,148.47,146.68,146.72,4306648.0
2021-11-15 10:30:00,146.7,147.4,145.6,146.19,3241226.0,146.7,147.4,145.6,146.19,3241226.0
2021-11-15 11:00:00,146.19,146.43,145.0,145.37,3526557.0,146.19,146.43,145.0,145.37,3526557.0
2021-11-15 11:30:00,145.38,145.74,143.5,144.3,3457570.0,145.38,145.74,143.5,144.3,3457570.0
2021-11-15 12:00:00,144.31,144.54,142.86,143.84,3124145.0,144.31,144.54,142.86,143.84,3124145.0
2021-11-15 12:30:00,143.83,145.35,143.75,144.56,2818437.0,143.83,145.35,143.75,144.56,2818437.0
2021-11-15 13:00:00,144.55,145.2,144.24,144.98,2186477.0,144.55,145.2,144.24,144.98,2186477.0
2021-11-15 13:30:00,144.97,145.34,144.58,144.67,1590880.0,144.97,145.34,144.58,144.67,1590880.0
2021-11-15 14:00:00,144.68,145.67,144.55,145.42,1740909.0,144.68,145.67,144.55,145.42,1740909.0
2021-11-15 14:30:00,145.42,146.34,145.32,145.97,2075083.0,145.42,146.34,145.32,145.97,2075083.0
2021-11-15 15:00:00,145.95,146.84,145.86,146.82,2055784.0,145.95,146.84,145.86,146.82,2055784.0
2021-11-15 15:30:00,146.82,146.97,146.34,146.46,2870659.0,146.82,146.97,146.34,146.46,2870659.0
2021-11-16 09:30:00,145.94,148.06,145.34,147.66,6163907.0,145.94,148.06,145.34,147.66,6163907.0
2021-11-16 10:00:00,147.64,148.95,146.92,148.14,4687420.0,147.64,148.95,146.92,148.14,4687420.0
2021-11-16 10:30:00,148.12,151.09,148.01,150.59,6048707.0,148.12,151.09,148.01,150.59,6048707.0
2021-11-16 11:00:00,150.58,151.53,150.55,151.34,4411727.0,150.58,151.53,150.55,151.34,4411727.0
2021-11-16 11:30:00,151.34,151.76,150.75,151.24,2664461.0,151.34,151.76,150.75,151.24,2664461.0
2021-11-16 12:00:00,151.25,151.6,150.52,151.35,2160406.0,151.25,151.6,150.52,151.35,2160406.0
2021-11-16 12:30:00,151.34,151.57,150.58,150.72,1401377.0,151.34,151.57,150.58,150.72,1401377.0
2021-11-16 13:00:00,150.71,151.1,150.58,150.63,1041966.0,150.71,151.1,150.58,150.63,1041966.0
2021-11-16 13:30:00,150.59,150.9,150.31,150.86,1403616.0,150.59,150.9,150.31,150.86,1403616.0
2021-11-16 14:00:00,150.86,151.97,150.82,151.84,2188073.0,150.86,151.97,150.82,151.84,2188073.0
2021-11-16 14:30:00,151.85,152.07,151.47,151.95,1879565.0,151.85,152.07,151.47,151.95,1879565.0
2021-11-16 15:00:00,151.97,152.34,151.58,151.99,2121505.0,151.97,152.34,151.58,151.99,2121505.0
2021-11-16 15:30:00,152.01,153.08,152.0,152.45,4564300.0,152.01,153.08,152.0,152.45,4564300.0
2021-11-17 09:30:00,151.98,152.2,150.18,150.41,5226169.0,151.98,152.2,150.18,150.41,5226169.0
2021-11-17 10:00:00,150.44,152.57,150.44,151.97,4272623.0,150.44,152.57,150.44,151.97,4272623.0
2021-11-17 10:30:00,151.97,153.93,151.76,153.31,4857875.0,151.97,153.93,151.76,153.31,4857875.0
2021-11-17 11:00:00,153.33,154.47,153.06,154.09,3730649.0,153.33,154.47,153.06,154.09,3730649.0
2021-11-17 11:30:00,154.07,154.51,153.54,154.46,2527287.0,154.07,154.51,153.54,154.46,2527287.0
2021-11-17 12:00:00,154.47,154.66,151.0,151.49,4884019.0,154.47,154.66,151.0,151.49,4884019.0
2021-11-17 12:30:00,151.52,152.54,149.69,150.29,3615169.0,151.52,152.54,149.69,150.29,3615169.0
2021-11-17 13:00:00,150.28,151.34,150.15,151.14,2632730.0,150.28,151.34,150.15,151.14,2632730.0
2021-11-17 13:30:00,151.14,152.0,150.8,151.92,1818650.0,151.14,152.0,150.8,151.92,1818650.0
2021-11-17 14:00:00,151.92,152.05,151.22,151.98,1788083.0,151.92,152.05,151.22,151.98,1788083.0
2021-11-17 14:30:00,152.0,152.58,151.67,152.58,1647389.0,152.0,152.58,151.67,152.58,1647389.0
2021-11-17 15:00:00,152.58,152.77,151.73,151.79,2062444.0,152.58,152.77,151.73,151.79,2062444.0
2021-11-17 15:30:00,151.79,152.02,150.96,151.34,2604447.0,151.79,152.02,150.96,151.34,2604447.0
2021-11-18 09:30:00,157.07,158.89,154.6,157.58,11466106.0,157.07,158.89,154.6,157.58,11466106.0
2021-11-18 10:00:00,157.57,158.09,153.51,153.86,7606979.0,157.57,158.09,153.51,153.86,7606979.0
2021-11-18 10:30:00,153.81,155.27,153.72,154.56,4203575.0,153.81,155.27,153.72,154.56,4203575.0
2021-11-18 11:00:00,154.53,156.19,154.08,156.15,3359241.0,154.53,156.19,154.08,156.15,3359241.0
2021-11-18 11:30:00,156.16,157.53,155.85,156.06,4963388.0,156.16,157.53,155.85,156.06,4963388.0
2021-11-18 12:00:00,156.1,156.31,155.45,155.81,2344681.0,156.1,156.31,155.45,155.81,2344681.0
2021-11-18 12:30:00,155.8,155.92,154.2,154.62,2755565.0,155.8,155.92,154.2,154.62,2755565.0
2021-11-18 13:00:00,154.59,154.68,153.24,153.72,2908543.0,154.59,154.68,153.24,153.72,2908543.0
2021-11-18 13:30:00,153.72,154.05,153.1,153.43,1721544.0,153.72,154.05,153.1,153.43,1721544.0
2021-11-18 14:00:00,153.43,153.89,152.69,152.88,1883579.0,153.43,153.89,152.69,152.88,1883579.0
2021-11-18 14:30:00,152.9,154.1,152.56,153.99,2271370.0,152.9,154.1,152.56,153.99,2271370.0
2021-11-18 15:00:00,153.99,155.03,153.72,154.69,2625259.0,153.99,155.03,153.72,154.69,2625259.0
2021-11-18 15:30:00,154.67,155.13,154.41,155.02,2543493.0,154.67,155.13,154.41,155.02,2543493.0
2021-11-19 09:30:00,155.75,156.6,153.44,156.11,6760078.0,155.75,156.6,153.44,156.11,6760078.0
2021-11-19 10:00:00,156.1,156.56,155.03,155.06,4157484.0,156.1,156.56,155.03,155.06,4157484.0
2021-11-19 10:30:00,155.08,155.35,154.28,154.42,3219909.0,155.08,155.35,154.28,154.42,3219909.0
2021-11-19 11:00:00,154.42,155.28,154.32,155.25,1911802.0,154.42,155.28,154.32,155.25,1911802.0
2021-11-19 11:30:00,155.25,156.46,155.25,156.28,2947754.0,155.25,156.46,155.25,156.28,2947754.0
2021-11-19 12:00:00,156.26,156.56,155.55,156.17,2026453.0,156.26,156.56,155.55,156.17,2026453.0
2021-11-19 12:30:00,156.19,156.67,155.68,156.36,1977241.0,156.19,156.67,155.68,156.36,1977241.0
2021-11-19 13:00:00,156.36,156.92,155.64,155.77,1991360.0,156.36,156.92,155.64,155.77,1991360.0
2021-11-19 13:30:00,155.77,156.15,155.24,156.05,2199780.0,155.77,156.15,155.24,156.05,2199780.0
2021-11-19 14:00:00,156.07,156.43,155.94,156.18,1505999.0,156.07,156.43,155.94,156.18,1505999.0
2021-11-19 14:30:00,156.16,156.44,155.8,156.19,1345599.0,156.16,156.44,155.8,156.19,1345599.0
2021-11-19 15:00:00,156.19,156.25,155.6,155.85,2017695.0,156.19,156.25,155.6,155.85,2017695.0
2021-11-19 15:30:00,155.86,155.88,154.98,155.44,2466250.0,155.86,155.88,154.98,155.44,2466250.0
2021-11-22 09:30:00,157.14,160.66,156.49,160.59,8095429.0,157.14,160.66,156.49,160.59,8095429.0
2021-11-22 10:00:00,160.59,161.88,160.56,160.95,5513113.0,160.59,161.88,160.56,160.95,5513113.0
2021-11-22 10:30:00,160.95,161.38,159.91,160.1,3650451.0,160.95,161.38,159.91,160.1,3650451.0
2021-11-22 11:00:00,160.1,160.35,157.56,157.74,4036084.0,160.1,160.35,157.56,157.74,4036084.0
2021-11-22 11:30:00,157.75,158.2,153.54,154.82,5530075.0,157.75,158.2,153.54,154.82,5530075.0
2021-11-22 12:00:00,154.81,155.4,153.22,153.96,5270067.0,154.81,155.4,153.22,153.96,5270067.0
2021-11-22 12:30:00,153.96,155.5,153.82,154.9,3372193.0,153.96,155.5,153.82,154.9,3372193.0
2021-11-22 13:00:00,154.92,154.99,153.47,154.31,2345939.0,154.92,154.99,153.47,154.31,2345939.0
2021-11-22 13:30:00,154.38,155.13,154.32,154.58,1809794.0,154.38,155.13,154.32,154.58,1809794.0
2021-11-22 14:00:00,154.65,155.3,153.85,153.89,1649635.0,154.65,155.3,153.85,153.89,1649635.0
2021-11-22 14:30:00,153.88,154.82,153.69,154.37,2063024.0,153.88,154.82,153.69,154.37,2063024.0
2021-11-22 15:00:00,154.39,155.17,154.15,154.4,2318476.0,154.39,155.17,154.15,154.4,2318476.0
2021-11-22 15:30:00,154.39,154.97,152.39,152.49,3547693.0,154.39,154.97,152.39,152.49,3547693.0
2021-11-23 09:30:00,150.4,152.66,148.41,151.43,7424176.0,150.4,152.66,148.41,151.43,7424176.0
2021-11-23 10:00:00,151.49,151.71,148.89,149.68,6246844.0,151.49,151.71,148.89,149.68,6246844.0
2021-11-23 10:30:00,149.6,150.31,145.93,146.2,5784125.0,149.6,150.31,145.93,146.2,5784125.0
2021-11-23 11:00:00,146.2,148.07,145.29,147.6,6173731.0,146.2,148.07,145.29,147.6,6173731.0
2021-11-23 11:30:00,147.59,148.32,146.44,147.31,3426217.0,147.59,148.32,146.44,147.31,3426217.0
2021-11-23 12:00:00,147.31,148.29,146.77,147.65,2392284.0,147.31,148.29,146.77,147.65,2392284.0
2021-11-23 12:30:00,147.64,148.32,147.13,147.23,2322366.0,147.64,148.32,147.13,147.23,2322366.0
2021-11-23 13:00:00,147.22,147.63,145.75,146.39,3228789.0,147.22,147.63,145.75,146.39,3228789.0
2021-11-23 13:30:00,146.37,147.68,145.83,147.1,2566538.0,146.37,147.68,145.83,147.1,2566538.0
2021-11-23 14:00:00,147.12,147.44,146.23,146.96,2387187.0,147.12,147.44,146.23,146.96,2387187.0
2021-11-23 14:30:00,146.94,148.9,146.6,148.66,3112048.0,146.94,148.9,146.6,148.66,3112048.0
2021-11-23 15:00:00,148.66,150.2,148.15,148.52,3014225.0,148.66,150.2,148.15,148.52,3014225.0
2021-11-23 15:30:00,148.53,150.04,148.53,149.92,3511824.0,148.53,150.04,148.53,149.92,3511824.0
2021-11-24 09:30:00,149.5,151.62,147.19,151.44,7169622.0,149.5,151.62,147.19,151.44,7169622.0
2021-11-24 10:00:00,151.42,153.68,150.9,153.31,6582644.0,151.42,153.68,150.9,153.31,6582644.0
2021-11-24 10:30:00,153.33,154.4,152.88,152.98,5652270.0,153.33,154.4,152.88,152.98,5652270.0
2021-11-24 11:00:00,152.97,154.8,152.56,154.62,4105273.0,152.97,154.8,152.56,154.62,4105273.0
2021-11-24 11:30:00,154.63,155.3,154.33,154.68,4952050.0,154.63,155.3,154.33,154.68,4952050.0
2021-11-24 12:00:00,154.7,155.4,154.18,154.81,3182011.0,154.7,155.4,154.18,154.81,3182011.0
2021-11-24 12:30:00,154.76,155.67,154.49,155.3,2838556.0,154.76,155.67,154.49,155.3,2838556.0
2021-11-24 13:00:00,155.33,155.86,155.02,155.65,1904837.0,155.33,155.86,155.02,155.65,1904837.0
2021-11-24 13:30:00,155.67,156.26,155.32,155.67,2742521.0,155.67,156.26,155.32,155.67,2742521.0
2021-11-24 14:00:00,155.63,156.0,154.44,155.06,2967827.0,155.63,156.0,154.44,155.06,2967827.0
2021-11-24 14:30:00,155.11,156.54,155.11,156.32,2425838.0,155.11,156.54,155.11,156.32,2425838.0
2021-11-24 15:00:00,156.3,157.1,156.12,157.03,2844692.0,156.3,157.1,156.12,157.03,2844692.0
2021-11-24 15:30:00,157.03,157.93,156.84,157.78,5189704.0,157.03,157.93,156.84,157.78,5189704.0
2021-11-26 09:30:00,155.79,158.1,154.79,157.42,7037350.0,155.79,158.1,154.79,157.42,7037350.0
2021-11-26 10:00:00,157.4,157.55,155.02,156.25,4545734.0,157.4,157.55,155.02,156.25,4545734.0
2021-11-26 10:30:00,156.21,156.7,154.17,155.01,3917493.0,156.21,156.7,154.17,155.01,3917493.0
2021-11-26 11:00:00,155.0,155.08,152.81,153.77,3027389.0,155.0,155.08,152.81,153.77,3027389.0
2021-11-26 11:30:00,153.75,155.18,153.52,154.51,3087707.0,153.75,155.18,153.52,154.51,3087707.0
2021-11-26 12:00:00,154.51,156.03,154.08,155.96,2622352.0,154.51,156.03,154.08,155.96,2622352.0
2021-11-26 12:30:00,155.95,156.75,154.03,154.89,5581131.0,155.95,156.75,154.03,154.89,5581131.0
2021-11-29 09:30:00,157.57,159.94,157.45,158.91,8824497.0,157.57,159.94,157.45,158.91,8824497.0
2021-11-29 10:00:00,158.88,159.86,156.94,157.19,4887160.0,158.88,159.86,156.94,157.19,4887160.0
2021-11-29 10:30:00,157.16,158.7,156.1,157.97,6036581.0,157.16,158.7,156.1,157.97,6036581.0
2021-11-29 11:00:00,157.89,158.9,157.51,157.9,2891006.0,157.89,158.9,157.51,157.9,2891006.0
2021-11-29 11:30:00,157.9,159.27,157.87,158.93,2589428.0,157.9,159.27,157.87,158.93,2589428.0
2021-11-29 12:00:00,158.93,159.7,158.74,159.27,2356272.0,158.93,159.7,158.74,159.27,2356272.0
2021-11-29 12:30:00,159.28,160.09,159.02,159.76,2802281.0,159.28,160.09,159.02,159.76,2802281.0
2021-11-29 13:00:00,159.76,160.17,158.84,159.67,2135350.0,159.76,160.17,158.84,159.67,2135350.0
2021-11-29 13:30:00,159.68,160.2,159.03,160.17,2118763.0,159.68,160.2,159.03,160.17,2118763.0
2021-11-29 14:00:00,160.16,160.5,159.85,160.24,2398766.0,160.16,160.5,159.85,160.24,2398766.0
2021-11-29 14:30:00,160.28,160.65,159.45,160.48,2663394.0,160.28,160.65,159.45,160.48,2663394.0
2021-11-29 15:00:00,160.46,161.94,160.41,161.74,4618041.0,160.46,161.94,160.41,161.74,4618041.0
2021-11-29 15:30:00,161.74,162.51,161.58,161.9,4557306.0,161.74,162.51,161.58,161.9,4557306.0
2021-11-30 09:30:00,163.36,164.46,161.37,163.81,9938382.0,163.36,164.46,161.37,163.81,9938382.0
2021-11-30 10:00:00,163.81,164.42,162.3,163.74,5950422.0,163.81,164.42,162.3,163.74,5950422.0
2021-11-30 10:30:00,163.73,164.14,158.02,158.03,8392881.0,163.73,164.14,158.02,158.03,8392881.0
2021-11-30 11:00:00,158.08,159.4,157.24,158.02,6657853.0,158.08,159.4,157.24,158.02,6657853.0
2021-11-30 11:30:00,158.05,158.54,156.51,157.54,5074273.0,158.05,158.54,156.51,157.54,5074273.0
2021-11-30 12:00:00,157.55,157.58,155.68,157.12,4112877.0,157.55,157.58,155.68,157.12,4112877.0
2021-11-30 12:30:00,157.12,157.8,156.26,156.49,2714740.0,157.12,157.8,156.26,156.49,2714740.0
2021-11-30 13:00:00,156.52,157.2,155.89,156.93,2186148.0,156.52,157.2,155.89,156.93,2186148.0
2021-11-30 13:30:00,156.94,158.35,156.63,158.31,2330590.0,156.94,158.35,156.63,158.31,2330590.0
2021-11-30 14:00:00,158.29,158.72,157.34,158.14,3182176.0,158.29,158.72,157.34,158.14,3182176.0
2021-11-30 14:30:00,158.16,158.42,156.88,157.55,2681552.0,158.16,158.42,156.88,157.55,2681552.0
2021-11-30 15:00:00,157.5,158.13,156.67,156.83,2935807.0,157.5,158.13,156.67,156.83,2935807.0
2021-11-30 15:30:00,156.82,158.75,156.66,158.6,4808951.0,156.82,158.75,156.66,158.6,4808951.0
2021-12-01 09:30:00,160.3,160.88,157.34,160.26,7691428.0,160.3,160.88,157.34,160.26,7691428.0
2021-12-01 10:00:00,160.26,160.42,157.6,157.91,4811675.0,160.26,160.42,157.6,157.91,4811675.0
2021-12-01 10:30:00,157.88,159.28,156.99,159.21,3943659.0,157.88,159.28,156.99,159.21,3943659.0
2021-12-01 11:00:00,159.21,159.77,158.3,158.46,3102285.0,159.21,159.77,158.3,158.46,3102285.0
2021-12-01 11:30:00,158.49,158.74,156.82,157.28,2800014.0,158.49,158.74,156.82,157.28,2800014.0
2021-12-01 12:00:00,157.25,157.88,156.87,157.0,2423375.0,157.25,157.88,156.87,157.0,2423375.0
2021-12-01 12:30:00,157.02,157.25,154.35,154.4,3784791.0,157.02,157.25,154.35,154.4,3784791.0
2021-12-01 13:00:00,154.39,155.16,153.68,154.72,4260087.0,154.39,155.16,153.68,154.72,4260087.0
2021-12-01 13:30:00,154.72,154.98,152.36,153.18,4262630.0,154.72,154.98,152.36,153.18,4262630.0
2021-12-01 14:00:00,153.17,153.52,151.1,152.39,4089940.0,153.17,153.52,151.1,152.39,4089940.0
2021-12-01 14:30:00,152.4,153.61,151.9,152.07,3381071.0,152.4,153.61,151.9,152.07,3381071.0
2021-12-01 15:00:00,152.08,152.29,149.31,149.85,4285183.0,152.08,152.29,149.31,149.85,4285183.0
2021-12-01 15:30:00,149.79,151.7,148.92,149.0,5116095.0,149.79,151.7,148.92,149.0,5116095.0
2021-12-02 09:30:00,147.7,152.53,147.03,151.83,7615555.0,147.7,152.53,147.03,151.83,7615555.0
2021-12-02 10:00:00,151.8,152.33,148.23,150.16,5727220.0,151.8,152.33,148.23,150.16,5727220.0
2021-12-02 10:30:00,150.17,150.55,146.47,148.67,5904227.0,150.17,150.55,146.47,148.67,5904227.0
2021-12-02 11:00:00,148.68,150.95,148.12,150.09,3901041.0,148.68,150.95,148.12,150.09,3901041.0
2021-12-02 11:30:00,150.11,150.44,148.13,150.31,3840928.0,150.11,150.44,148.13,150.31,3840928.0
2021-12-02 12:00:00,150.36,152.29,150.18,151.78,3623130.0,150.36,152.29,150.18,151.78,3623130.0
2021-12-02 12:30:00,151.75,151.91,150.35,150.47,2450174.0,151.75,151.91,150.35,150.47,2450174.0
2021-12-02 13:00:00,150.48,150.54,149.18,149.31,2497693.0,150.48,150.54,149.18,149.31,2497693.0
2021-12-02 13:30:00,149.3,150.92,148.92,150.82,2195012.0,149.3,150.92,148.92,150.82,2195012.0
2021-12-02 14:00:00,150.79,150.92,150.24,150.76,1676801.0,150.79,150.92,150.24,150.76,1676801.0
2021-12-02 14:30:00,150.74,150.94,149.66,150.34,1825846.0,150.74,150.94,149.66,150.34,1825846.0
2021-12-02 15:00:00,150.36,151.47,150.25,150.84,2462239.0,150.36,151.47,150.25,150.84,2462239.0
2021-12-02 15:30:00,150.83,152.12,150.06,150.68,3682205.0,150.83,152.12,150.06,150.68,3682205.0
2021-12-03 09:30:00,151.39,152.38,146.65,146.7,7361024.0,151.39,152.38,146.65,146.7,7361024.0
2021-12-03 10:00:00,146.72,147.06,144.25,144.93,6190064.0,146.72,147.06,144.25,144.93,6190064.0
2021-12-03 10:30:00,144.91,144.99,141.51,142.75,6610209.0,144.91,144.99,141.51,142.75,6610209.0
2021-12-03 11:00:00,142.72,143.69,141.18,143.44,4516709.0,142.72,143.69,141.18,143.44,4516709.0
2021-12-03 11:30:00,143.44,143.55,141.02,141.29,3695239.0,143.44,143.55,141.02,141.29,3695239.0
2021-12-03 12:00:00,141.3,143.59,140.72,143.44,3814542.0,141.3,143.59,140.72,143.44,3814542.0
2021-12-03 12:30:00,143.44,144.09,142.15,142.62,3202714.0,143.44,144.09,142.15,142.62,3202714.0
2021-12-03 13:00:00,142.59,143.74,142.02,143.05,2641711.0,142.59,143.74,142.02,143.05,2641711.0
2021-12-03 13:30:00,143.06,143.14,141.79,141.85,2628527.0,143.06,143.14,141.79,141.85,2628527.0
2021-12-03 14:00:00,141.84,142.81,141.44,142.61,2801437.0,141.84,142.81,141.44,142.61,2801437.0
2021-12-03 14:30:00,142.6,142.84,141.33,141.34,2510670.0,142.6,142.84,141.33,141.34,2510670.0
2021-12-03 15:00:00,141.34,142.49,140.95,141.98,3094123.0,141.34,142.49,140.95,141.98,3094123.0
2021-12-03 15:30:00,141.98,144.16,141.34,144.03,5391466.0,141.98,144.16,141.34,144.03,5391466.0
2021-12-06 09:30:00,141.16,141.31,135.86,136.37,9754960.0,141.16,141.31,135.86,136.37,9754960.0
2021-12-06 10:00:00,136.43,138.65,134.2,137.94,7527292.0,136.43,138.65,134.2,137.94,7527292.0
2021-12-06 10:30:00,137.94,138.07,135.41,136.35,4314305.0,137.94,138.07,135.41,136.35,4314305.0
2021-12-06 11:00:00,136.38,136.47,134.89,135.3,3654245.0,136.38,136.47,134.89,135.3,3654245.0
2021-12-06 11:30:00,135.35,137.05,135.24,136.13,3707323.0,135.35,137.05,135.24,136.13,3707323.0
2021-12-06 12:00:00,136.16,136.47,135.0,135.95,2896849.0,136.16,136.47,135.0,135.95,2896849.0
2021-12-06 12:30:00,135.96,137.0,135.64,136.77,2729634.0,135.96,137.0,135.64,136.77,2729634.0
2021-12-06 13:00:00,136.77,138.88,136.45,138.59,3440220.0,136.77,138.88,136.45,138.59,3440220.0
2021-12-06 13:30:00,138.57,139.65,138.07,139.18,3619950.0,138.57,139.65,138.07,139.18,3619950.0
2021-12-06 14:00:00,139.17,140.64,139.04,140.3,3477293.0,139.17,140.64,139.04,140.3,3477293.0
2021-12-06 14:30:00,140.3,140.37,138.65,139.4,3506990.0,140.3,140.37,138.65,139.4,3506990.0
2021-12-06 15:00:00,139.38,139.85,138.75,139.05,3343236.0,139.38,139.85,138.75,139.05,3343236.0
2021-12-06 15:30:00,139.05,139.45,138.84,138.99,4207516.0,139.05,139.45,138.84,138.99,4207516.0
2021-12-07 09:30:00,143.99,144.0,141.0,141.74,7804022.0,143.99,144.0,141.0,141.74,7804022.0
2021-12-07 10:00:00,141.76,143.36,141.39,142.55,4833601.0,141.76,143.36,141.39,142.55,4833601.0
2021-12-07 10:30:00,142.58,144.75,142.47,143.69,4874197.0,142.58,144.75,142.47,143.69,4874197.0
2021-12-07 11:00:00,143.69,144.48,143.05,143.28,3185155.0,143.69,144.48,143.05,143.28,3185155.0
2021-12-07 11:30:00,143.25,143.94,142.91,143.11,2246765.0,143.25,143.94,142.91,143.11,2246765.0
2021-12-07 12:00:00,143.09,144.49,142.96,144.48,2343944.0,143.09,144.49,142.96,144.48,2343944.0
2021-12-07 12:30:00,144.45,145.48,144.32,145.25,3278547.0,144.45,145.48,144.32,145.25,3278547.0
2021-12-07 13:00:00,145.23,145.75,144.66,144.86,3079329.0,145.23,145.75,144.66,144.86,3079329.0
2021-12-07 13:30:00,144.86,145.72,144.62,145.5,2250041.0,144.86,145.72,144.62,145.5,2250041.0
2021-12-07 14:00:00,145.5,145.76,144.27,144.37,2172411.0,145.5,145.76,144.27,144.37,2172411.0
2021-12-07 14:30:00,144.4,144.49,143.72,144.11,2097020.0,144.4,144.49,143.72,144.11,2097020.0
2021-12-07 15:00:00,144.09,144.61,143.58,144.18,2293975.0,144.09,144.61,143.58,144.18,2293975.0
2021-12-07 15:30:00,144.19,144.98,143.91,144.88,3592601.0,144.19,144.98,143.91,144.88,3592601.0
2021-12-08 09:30:00,145.04,147.04,142.7,143.92,7732848.0,145.04,147.04,142.7,143.92,7732848.0
2021-12-08 10:00:00,143.97,144.87,143.13,144.09,4137020.0,143.97,144.87,143.13,144.09,4137020.0
2021-12-08 10:30:00,144.19,145.14,143.99,144.47,2263311.0,144.19,145.14,143.99,144.47,2263311.0
2021-12-08 11:00:00,144.47,145.59,143.84,145.52,2241721.0,144.47,145.59,143.84,145.52,2241721.0
2021-12-08 11:30:00,145.52,145.88,144.74,145.2,2238761.0,145.52,145.88,144.74,145.2,2238761.0
2021-12-08 12:00:00,145.17,145.42,144.54,144.69,2068105.0,145.17,145.42,144.54,144.69,2068105.0
2021-12-08 12:30:00,144.68,145.13,144.4,144.75,1527568.0,144.68,145.13,144.4,144.75,1527568.0
2021-12-08 13:00:00,144.79,145.6,144.66,145.14,1374893.0,144.79,145.6,144.66,145.14,1374893.0
2021-12-08 13:30:00,145.11,145.12,144.57,144.89,1512707.0,145.11,145.12,144.57,144.89,1512707.0
2021-12-08 14:00:00,144.88,145.24,144.24,144.27,1325410.0,144.88,145.24,144.24,144.27,1325410.0
2021-12-08 14:30:00,144.26,144.84,143.58,144.54,2079509.0,144.26,144.84,143.58,144.54,2079509.0
2021-12-08 15:00:00,144.56,144.63,144.12,144.46,1467084.0,144.56,144.63,144.12,144.46,1467084.0
2021-12-08 15:30:00,144.48,145.7,143.92,145.24,3752306.0,144.48,145.7,143.92,145.24,3752306.0
2021-12-09 09:30:00,145.16,146.69,143.89,144.66,5228053.0,145.16,146.69,143.89,144.66,5228053.0
2021-12-09 10:00:00,144.62,144.88,142.2,142.25,4545491.0,144.62,144.88,142.2,142.25,4545491.0
2021-12-09 10:30:00,142.22,142.62,141.57,142.27,3931918.0,142.22,142.62,141.57,142.27,3931918.0
2021-12-09 11:00:00,142.25,143.28,141.85,142.75,2782770.0,142.25,143.28,141.85,142.75,2782770.0
2021-12-09 11:30:00,142.74,143.07,141.2,141.27,2738139.0,142.74,143.07,141.2,141.27,2738139.0
2021-12-09 12:00:00,141.25,141.64,140.56,140.83,3147383.0,141.25,141.64,140.56,140.83,3147383.0
2021-12-09 12:30:00,140.84,141.04,140.47,140.79,2155162.0,140.84,141.04,140.47,140.79,2155162.0
2021-12-09 13:00:00,140.77,141.18,140.15,140.28,2212397.0,140.77,141.18,140.15,140.28,2212397.0
2021-12-09 13:30:00,140.27,140.75,139.35,139.75,2731179.0,140.27,140.75,139.35,139.75,2731179.0
2021-12-09 14:00:00,139.74,139.95,138.02,138.79,3960740.0,139.74,139.95,138.02,138.79,3960740.0
2021-12-09 14:30:00,138.77,139.19,138.51,138.81,2354879.0,138.77,139.19,138.51,138.81,2354879.0
2021-12-09 15:00:00,138.81,139.57,138.26,138.78,3095576.0,138.81,139.57,138.26,138.78,3095576.0
2021-12-09 15:30:00,138.78,139.15,137.8,138.08,4923441.0,138.78,139.15,137.8,138.08,4923441.0
2021-12-10 09:30:00,141.18,141.37,137.18,137.6,7104778.0,141.18,141.37,137.18,137.6,7104778.0
2021-12-10 10:00:00,137.6,140.18,137.56,138.74,4055737.0,137.6,140.18,137.56,138.74,4055737.0
2021-12-10 10:30:00,138.7,138.83,136.23,137.43,3875388.0,138.7,138.83,136.23,137.43,3875388.0
2021-12-10 11:00:00,137.41,137.5,135.82,136.95,2679224.0,137.41,137.5,135.82,136.95,2679224.0
2021-12-10 11:30:00,136.97,137.77,136.47,137.66,1981777.0,136.97,137.77,136.47,137.66,1981777.0
2021-12-10 12:00:00,137.68,138.33,137.23,137.83,1782348.0,137.68,138.33,137.23,137.83,1782348.0
2021-12-10 12:30:00,137.86,138.11,137.16,137.89,1600392.0,137.86,138.11,137.16,137.89,1600392.0
2021-12-10 13:00:00,137.88,138.19,137.08,137.53,1491221.0,137.88,138.19,137.08,137.53,1491221.0
2021-12-10 13:30:00,137.51,137.76,136.37,137.76,1219778.0,137.51,137.76,136.37,137.76,1219778.0
2021-12-10 14:00:00,137.74,137.94,137.32,137.72,1260006.0,137.74,137.94,137.32,137.72,1260006.0
2021-12-10 14:30:00,137.72,137.97,137.31,137.42,1679095.0,137.72,137.97,137.31,137.42,1679095.0
2021-12-10 15:00:00,137.42,138.4,137.36,138.19,1729111.0,137.42,138.4,137.36,138.19,1729111.0
2021-12-10 15:30:00,138.2,138.7,137.83,138.55,2703241.0,138.2,138.7,137.83,138.55,2703241.0
2021-12-13 09:30:00,138.23,139.4,136.53,138.91,4937553.0,138.23,139.4,136.53,138.91,4937553.0
2021-12-13 10:00:00,138.91,139.05,136.66,137.32,3441967.0,138.91,139.05,136.66,137.32,3441967.0
2021-12-13 10:30:00,137.34,137.58,136.37,136.6,2315311.0,137.34,137.58,136.37,136.6,2315311.0
2021-12-13 11:00:00,136.58,136.88,134.78,135.31,3316750.0,136.58,136.88,134.78,135.31,3316750.0
2021-12-13 11:30:00,135.28,135.7,133.45,134.07,3229007.0,135.28,135.7,133.45,134.07,3229007.0
2021-12-13 12:00:00,134.08,134.93,133.71,134.7,2527834.0,134.08,134.93,133.71,134.7,2527834.0
2021-12-13 12:30:00,134.69,135.53,134.57,134.89,1633827.0,134.69,135.53,134.57,134.89,1633827.0
2021-12-13 13:00:00,134.85,135.59,134.78,135.12,1174662.0,134.85,135.59,134.78,135.12,1174662.0
2021-12-13 13:30:00,135.12,135.89,134.65,135.04,1450406.0,135.12,135.89,134.65,135.04,1450406.0
2021-12-13 14:00:00,135.0,135.21,133.75,133.96,2000900.0,135.0,135.21,133.75,133.96,2000900.0
2021-12-13 14:30:00,133.94,135.17,133.86,135.11,1767505.0,133.94,135.17,133.86,135.11,1767505.0
2021-12-13 15:00:00,135.09,135.78,134.27,134.67,2627393.0,135.09,135.78,134.27,134.67,2627393.0
2021-12-13 15:30:00,134.65,135.32,133.41,133.74,4185385.0,134.65,135.32,133.41,133.74,4185385.0
2021-12-14 09:30:00,131.7,135.58,130.6,134.16,6869501.0,131.7,135.58,130.6,134.16,6869501.0
2021-12-14 10:00:00,134.13,136.86,133.14,136.68,4958959.0,134.13,136.86,133.14,136.68,4958959.0
2021-12-14 10:30:00,136.67,137.24,133.05,133.78,5841947.0,136.67,137.24,133.05,133.78,5841947.0
2021-12-14 11:00:00,133.72,134.79,133.2,134.77,3575900.0,133.72,134.79,133.2,134.77,3575900.0
2021-12-14 11:30:00,134.77,134.87,133.12,133.9,2838125.0,134.77,134.87,133.12,133.9,2838125.0
2021-12-14 12:00:00,133.88,133.89,132.76,133.39,2073399.0,133.88,133.89,132.76,133.39,2073399.0
2021-12-14 12:30:00,133.36,133.44,132.39,133.03,1577544.0,133.36,133.44,132.39,133.03,1577544.0
2021-12-14 13:00:00,133.0,133.92,132.89,133.69,1603468.0,133.0,133.92,132.89,133.69,1603468.0
2021-12-14 13:30:00,133.68,133.69,132.86,133.02,1095577.0,133.68,133.69,132.86,133.02,1095577.0
2021-12-14 14:00:00,133.02,134.51,132.81,134.12,2234854.0,133.02,134.51,132.81,134.12,2234854.0
2021-12-14 14:30:00,134.08,135.05,134.0,134.69,1993131.0,134.08,135.05,134.0,134.69,1993131.0
2021-12-14 15:00:00,134.67,136.03,134.56,135.92,2567458.0,134.67,136.03,134.56,135.92,2567458.0
2021-12-14 15:30:00,135.9,136.36,135.12,135.61,4608107.0,135.9,136.36,135.12,135.61,4608107.0
2021-12-15 09:30:00,135.19,136.99,133.85,134.6,5907174.0,135.19,136.99,133.85,134.6,5907174.0
2021-12-15 10:00:00,134.6,138.54,133.81,137.43,6795122.0,134.6,138.54,133.81,137.43,6795122.0
2021-12-15 10:30:00,137.47,139.19,137.14,137.72,4333037.0,137.47,139.19,137.14,137.72,4333037.0
2021-12-15 11:00:00,137.69,138.44,135.93,136.13,3548089.0,137.69,138.44,135.93,136.13,3548089.0
2021-12-15 11:30:00,136.12,136.69,135.26,135.99,2693642.0,136.12,136.69,135.26,135.99,2693642.0
2021-12-15 12:00:00,135.96,136.74,135.7,136.67,2265933.0,135.96,136.74,135.7,136.67,2265933.0
2021-12-15 12:30:00,136.66,137.35,136.21,136.69,2197809.0,136.66,137.35,136.21,136.69,2197809.0
2021-12-15 13:00:00,136.69,136.94,136.27,136.53,1523219.0,136.69,136.94,136.27,136.53,1523219.0
2021-12-15 13:30:00,136.56,137.66,136.38,137.53,1453414.0,136.56,137.66,136.38,137.53,1453414.0
2021-12-15 14:00:00,137.53,140.4,135.43,139.43,7556739.0,137.53,140.4,135.43,139.43,7556739.0
2021-12-15 14:30:00,139.41,141.2,138.89,140.63,5492213.0,139.41,141.2,138.89,140.63,5492213.0
2021-12-15 15:00:00,140.69,145.4,140.51,144.42,8210629.0,140.69,145.4,140.51,144.42,8210629.0
2021-12-15 15:30:00,144.43,146.69,144.21,146.53,9245414.0,144.43,146.69,144.21,146.53,9245414.0
2021-12-16 09:30:00,147.01,147.93,143.45,143.53,8489082.0,147.01,147.93,143.45,143.53,8489082.0
2021-12-16 10:00:00,143.55,144.1,141.0,142.36,6464141.0,143.55,144.1,141.0,142.36,6464141.0
2021-12-16 10:30:00,142.4,142.78,140.78,141.19,4534130.0,142.4,142.78,140.78,141.19,4534130.0
2021-12-16 11:00:00,141.2,141.51,139.4,140.62,4715687.0,141.2,141.51,139.4,140.62,4715687.0
2021-12-16 11:30:00,140.6,140.66,138.18,138.5,3631328.0,140.6,140.66,138.18,138.5,3631328.0
2021-12-16 12:00:00,138.48,139.06,137.53,137.93,3814514.0,138.48,139.06,137.53,137.93,3814514.0
2021-12-16 12:30:00,137.95,138.78,137.8,138.35,2375179.0,137.95,138.78,137.8,138.35,2375179.0
2021-12-16 13:00:00,138.34,139.8,138.32,139.25,2685008.0,138.34,139.8,138.32,139.25,2685008.0
2021-12-16 13:30:00,139.25,139.33,138.32,138.33,2010779.0,139.25,139.33,138.32,138.33,2010779.0
2021-12-16 14:00:00,138.36,138.75,137.02,137.71,2299759.0,138.36,138.75,137.02,137.71,2299759.0
2021-12-16 14:30:00,137.72,138.54,137.16,137.86,2768085.0,137.72,138.54,137.16,137.86,2768085.0
2021-12-16 15:00:00,137.86,138.96,137.23,138.82,3482169.0,137.86,138.96,137.23,138.82,3482169.0
2021-12-16 15:30:00,138.8,139.48,138.17,138.64,4598314.0,138.8,139.48,138.17,138.64,4598314.0
2021-12-17 09:30:00,136.28,140.96,136.11,140.17,8106268.0,136.28,140.96,136.11,140.17,8106268.0
2021-12-17 10:00:00,140.14,140.42,137.81,139.69,5287056.0,140.14,140.42,137.81,139.69,5287056.0
2021-12-17 10:30:00,139.64,141.81,139.3,141.12,4648870.0,139.64,141.81,139.3,141.12,4648870.0
2021-12-17 11:00:00,141.1,142.04,140.45,140.98,3158196.0,141.1,142.04,140.45,140.98,3158196.0
2021-12-17 11:30:00,140.97,141.23,138.82,139.46,3002319.0,140.97,141.23,138.82,139.46,3002319.0
2021-12-17 12:00:00,139.46,139.56,137.94,138.6,2378865.0,139.46,139.56,137.94,138.6,2378865.0
2021-12-17 12:30:00,138.6,138.95,137.01,137.41,2391875.0,138.6,138.95,137.01,137.41,2391875.0
2021-12-17 13:00:00,137.39,138.62,137.08,138.61,1788371.0,137.39,138.62,137.08,138.61,1788371.0
2021-12-17 13:30:00,138.61,138.99,138.02,138.93,1953320.0,138.61,138.99,138.02,138.93,1953320.0
2021-12-17 14:00:00,138.93,139.0,137.93,138.11,2086455.0,138.93,139.0,137.93,138.11,2086455.0
2021-12-17 14:30:00,138.11,139.07,138.11,138.53,2139340.0,138.11,139.07,138.11,138.53,2139340.0
2021-12-17 15:00:00,138.5,139.16,137.82,138.14,2429550.0,138.5,139.16,137.82,138.14,2429550.0
2021-12-17 15:30:00,138.1,138.17,137.23,137.83,3191750.0,138.1,138.17,137.23,137.83,3191750.0
2021-12-20 09:30:00,135.97,137.66,134.63,137.2,5571658.0,135.97,137.66,134.63,137.2,5571658.0
2021-12-20 10:00:00,137.17,138.26,135.61,136.69,3969373.0,137.17,138.26,135.61,136.69,3969373.0
2021-12-20 10:30:00,136.66,137.4,135.09,135.43,2786390.0,136.66,137.4,135.09,135.43,2786390.0
2021-12-20 11:00:00,135.39,135.69,134.51,134.84,2559339.0,135.39,135.69,134.51,134.84,2559339.0
2021-12-20 11:30:00,134.86,135.33,134.21,134.92,2167566.0,134.86,135.33,134.21,134.92,2167566.0
2021-12-20 12:00:00,134.9,135.29,134.28,134.52,1655561.0,134.9,135.29,134.28,134.52,1655561.0
2021-12-20 12:30:00,134.51,134.6,133.52,133.69,1646914.0,134.51,134.6,133.52,133.69,1646914.0
2021-12-20 13:00:00,133.67,134.47,133.55,134.27,1362884.0,133.67,134.47,133.55,134.27,1362884.0
2021-12-20 13:30:00,134.28,135.49,134.02,135.02,1731945.0,134.28,135.49,134.02,135.02,1731945.0
2021-12-20 14:00:00,135.03,135.57,134.77,134.8,1457887.0,135.03,135.57,134.77,134.8,1457887.0
2021-12-20 14:30:00,134.8,135.41,134.53,135.11,1254009.0,134.8,135.41,134.53,135.11,1254009.0
2021-12-20 15:00:00,135.14,136.39,135.14,136.0,2305999.0,135.14,136.39,135.14,136.0,2305999.0
2021-12-20 15:30:00,136.0,136.14,135.28,135.84,2588173.0,136.0,136.14,135.28,135.84,2588173.0
2021-12-21 09:30:00,138.17,138.87,136.6,137.13,5962678.0,138.17,138.87,136.6,137.13,5962678.0
2021-12-21 10:00:00,137.15,137.69,135.26,135.5,3490778.0,137.15,137.69,135.26,135.5,3490778.0
2021-12-21 10:30:00,135.52,137.11,135.15,136.86,3309197.0,135.52,137.11,135.15,136.86,3309197.0
2021-12-21 11:00:00,136.83,137.59,136.5,136.99,2156548.0,136.83,137.59,136.5,136.99,2156548.0
2021-12-21 11:30:00,137.01,138.48,136.88,138.13,3196726.0,137.01,138.48,136.88,138.13,3196726.0
2021-12-21 12:00:00,138.12,139.95,137.88,139.86,3040244.0,138.12,139.95,137.88,139.86,3040244.0
2021-12-21 12:30:00,139.84,140.59,139.54,140.51,3680145.0,139.84,140.59,139.54,140.51,3680145.0
2021-12-21 13:00:00,140.55,142.26,140.36,142.03,3918872.0,140.55,142.26,140.36,142.03,3918872.0
2021-12-21 13:30:00,142.01,143.25,141.99,142.66,4262478.0,142.01,143.25,141.99,142.66,4262478.0
2021-12-21 14:00:00,142.68,143.81,142.59,143.24,3776011.0,142.68,143.81,142.59,143.24,3776011.0
2021-12-21 14:30:00,143.22,144.19,143.03,143.67,2931637.0,143.22,144.19,143.03,143.67,2931637.0
2021-12-21 15:00:00,143.68,144.34,142.82,143.39,3905178.0,143.68,144.34,142.82,143.39,3905178.0
2021-12-21 15:30:00,143.38,144.5,143.06,144.27,4411517.0,143.38,144.5,143.06,144.27,4411517.0
2021-12-22 09:30:00,142.66,143.1,141.01,141.18,6227999.0,142.66,143.1,141.01,141.18,6227999.0
2021-12-22 10:00:00,141.17,141.67,140.27,140.67,4606540.0,141.17,141.67,140.27,140.67,4606540.0
2021-12-22 10:30:00,140.68,141.95,140.49,141.89,3331091.0,140.68,141.95,140.49,141.89,3331091.0
2021-12-22 11:00:00,141.91,144.17,141.1,143.36,4927830.0,141.91,144.17,141.1,143.36,4927830.0
2021-12-22 11:30:00,143.34,143.97,142.79,143.64,3132792.0,143.34,143.97,142.79,143.64,3132792.0
2021-12-22 12:00:00,143.65,144.5,142.65,143.19,2864553.0,143.65,144.5,142.65,143.19,2864553.0
2021-12-22 12:30:00,143.19,143.7,142.78,143.57,1466501.0,143.19,143.7,142.78,143.57,1466501.0
2021-12-22 13:00:00,143.57,143.98,142.92,142.94,1687537.0,143.57,143.98,142.92,142.94,1687537.0
2021-12-22 13:30:00,142.93,143.36,142.05,142.34,1617883.0,142.93,143.36,142.05,142.34,1617883.0
2021-12-22 14:00:00,142.34,142.59,141.74,141.89,1520456.0,142.34,142.59,141.74,141.89,1520456.0
2021-12-22 14:30:00,141.88,143.29,141.88,143.26,1852796.0,141.88,143.29,141.88,143.26,1852796.0
2021-12-22 15:00:00,143.27,143.68,142.73,143.11,2074237.0,143.27,143.68,142.73,143.11,2074237.0
2021-12-22 15:30:00,143.12,144.0,142.88,143.87,3462687.0,143.12,144.0,142.88,143.87,3462687.0
2021-12-23 09:30:00,143.9,145.76,143.85,145.5,5819063.0,143.9,145.76,143.85,145.5,5819063.0
2021-12-23 10:00:00,145.55,146.38,145.27,145.74,5408985.0,145.55,146.38,145.27,145.74,5408985.0
2021-12-23 10:30:00,145.79,146.87,145.21,146.73,3844663.0,145.79,146.87,145.21,146.73,3844663.0
2021-12-23 11:00:00,146.74,148.73,146.62,148.46,4880393.0,146.74,148.73,146.62,148.46,4880393.0
2021-12-23 11:30:00,148.47,149.02,147.94,148.36,3563331.0,148.47,149.02,147.94,148.36,3563331.0
2021-12-23 12:00:00,148.39,148.45,147.35,147.6,2874422.0,148.39,148.45,147.35,147.6,2874422.0
2021-12-23 12:30:00,147.59,148.3,147.36,147.76,2122422.0,147.59,148.3,147.36,147.76,2122422.0
2021-12-23 13:00:00,147.79,148.59,147.61,148.49,1925479.0,147.79,148.59,147.61,148.49,1925479.0
2021-12-23 13:30:00,148.49,148.5,147.72,147.89,1744736.0,148.49,148.5,147.72,147.89,1744736.0
2021-12-23 14:00:00,147.91,148.2,147.38,147.49,1720997.0,147.91,148.2,147.38,147.49,1720997.0
2021-12-23 14:30:00,147.5,147.62,146.72,146.9,2023114.0,147.5,147.62,146.72,146.9,2023114.0
2021-12-23 15:00:00,146.89,147.1,146.28,146.59,2455510.0,146.89,147.1,146.28,146.59,2455510.0
2021-12-23 15:30:00,146.6,146.91,146.0,146.08,2925271.0,146.6,146.91,146.0,146.08,2925271.0
2021-12-27 09:30:00,147.59,150.95,147.25,150.73,7551275.0,147.59,150.95,147.25,150.73,7551275.0
2021-12-27 10:00:00,150.78,152.32,150.41,152.07,4987098.0,150.78,152.32,150.41,152.07,4987098.0
2021-12-27 10:30:00,152.1,152.44,151.09,151.53,3270226.0,152.1,152.44,151.09,151.53,3270226.0
2021-12-27 11:00:00,151.55,152.69,151.13,152.65,2975685.0,151.55,152.69,151.13,152.65,2975685.0
2021-12-27 11:30:00,152.65,153.3,151.9,153.08,3515687.0,152.65,153.3,151.9,153.08,3515687.0
2021-12-27 12:00:00,153.06,153.88,152.9,153.66,3110607.0,153.06,153.88,152.9,153.66,3110607.0
2021-12-27 12:30:00,153.66,153.86,153.03,153.78,2555330.0,153.66,153.86,153.03,153.78,2555330.0
2021-12-27 13:00:00,153.77,153.97,153.16,153.77,2177314.0,153.77,153.97,153.16,153.77,2177314.0
2021-12-27 13:30:00,153.8,154.71,153.54,154.64,3012427.0,153.8,154.71,153.54,154.64,3012427.0
2021-12-27 14:00:00,154.63,154.77,154.05,154.34,2526176.0,154.63,154.77,154.05,154.34,2526176.0
2021-12-27 14:30:00,154.34,154.89,153.8,154.2,2671736.0,154.34,154.89,153.8,154.2,2671736.0
2021-12-27 15:00:00,154.19,154.57,153.7,154.28,3067813.0,154.19,154.57,153.7,154.28,3067813.0
2021-12-27 15:30:00,154.25,154.51,153.81,154.35,3414847.0,154.25,154.51,153.81,154.35,3414847.0
2021-12-28 09:30:00,155.84,156.73,152.61,154.91,8769957.0,155.84,156.73,152.61,154.91,8769957.0
2021-12-28 10:00:00,154.95,155.15,152.11,152.91,5127370.0,154.95,155.15,152.11,152.91,5127370.0
2021-12-28 10:30:00,152.9,154.35,152.7,153.19,4031910.0,152.9,154.35,152.7,153.19,4031910.0
2021-12-28 11:00:00,153.2,153.8,152.12,152.5,3421662.0,153.2,153.8,152.12,152.5,3421662.0
2021-12-28 11:30:00,152.51,152.64,151.51,152.38,2952220.0,152.51,152.64,151.51,152.38,2952220.0
2021-12-28 12:00:00,152.39,153.31,152.09,152.1,2565983.0,152.39,153.31,152.09,152.1,2565983.0
2021-12-28 12:30:00,152.12,152.43,151.65,152.09,2212722.0,152.12,152.43,151.65,152.09,2212722.0
2021-12-28 13:00:00,152.08,152.3,151.38,152.06,1818227.0,152.08,152.3,151.38,152.06,1818227.0
2021-12-28 13:30:00,152.05,152.5,151.54,152.48,1616741.0,152.05,152.5,151.54,152.48,1616741.0
2021-12-28 14:00:00,152.47,153.01,151.61,152.91,2477205.0,152.47,153.01,151.61,152.91,2477205.0
2021-12-28 14:30:00,152.94,153.72,152.78,153.55,2977711.0,152.94,153.72,152.78,153.55,2977711.0
2021-12-28 15:00:00,153.52,155.2,153.23,154.4,4749235.0,153.52,155.2,153.23,154.4,4749235.0
2021-12-28 15:30:00,154.41,154.66,152.87,153.19,4520493.0,154.41,154.66,152.87,153.19,4520493.0
2021-12-29 09:30:00,152.82,154.34,149.2,150.43,6987048.0,152.82,154.34,149.2,150.43,6987048.0
2021-12-29 10:00:00,150.45,150.96,148.2,148.88,5172823.0,150.45,150.96,148.2,148.88,5172823.0
2021-12-29 10:30:00,148.85,149.75,147.9,149.58,3854867.0,148.85,149.75,147.9,149.58,3854867.0
2021-12-29 11:00:00,149.58,150.05,148.37,148.42,2950248.0,149.58,150.05,148.37,148.42,2950248.0
2021-12-29 11:30:00,148.42,149.16,148.05,148.25,2837178.0,148.42,149.16,148.05,148.25,2837178.0
2021-12-29 12:00:00,148.26,148.72,148.05,148.35,2278480.0,148.26,148.72,148.05,148.35,2278480.0
2021-12-29 12:30:00,148.32,148.7,147.9,148.28,2297948.0,148.32,148.7,147.9,148.28,2297948.0
2021-12-29 13:00:00,148.26,148.5,148.06,148.19,2016554.0,148.26,148.5,148.06,148.19,2016554.0
2021-12-29 13:30:00,148.19,148.34,147.29,147.97,2742633.0,148.19,148.34,147.29,147.97,2742633.0
2021-12-29 14:00:00,147.95,148.11,147.69,147.94,1816201.0,147.95,148.11,147.69,147.94,1816201.0
2021-12-29 14:30:00,147.95,149.17,147.89,149.04,3135590.0,147.95,149.17,147.89,149.04,3135590.0
2021-12-29 15:00:00,149.03,149.06,147.65,147.68,3333966.0,149.03,149.06,147.65,147.68,3333966.0
2021-12-29 15:30:00,147.69,148.59,147.68,148.26,4174849.0,147.69,148.59,147.68,148.26,4174849.0
2021-12-30 09:30:00,147.4,148.16,145.6,147.23,6565821.0,147.4,148.16,145.6,147.23,6565821.0
2021-12-30 10:00:00,147.24,148.65,147.13,148.43,5239992.0,147.24,148.65,147.13,148.43,5239992.0
2021-12-30 10:30:00,148.44,148.85,147.63,147.76,3621371.0,148.44,148.85,147.63,147.76,3621371.0
2021-12-30 11:00:00,147.75,148.37,147.46,147.97,2844872.0,147.75,148.37,147.46,147.97,2844872.0
2021-12-30 11:30:00,147.95,148.39,147.71,148.25,1974649.0,147.95,148.39,147.71,148.25,1974649.0
2021-12-30 12:00:00,148.26,148.84,147.88,148.18,2195729.0,148.26,148.84,147.88,148.18,2195729.0
2021-12-30 12:30:00,148.17,148.2,147.43,147.81,1645878.0,148.17,148.2,147.43,147.81,1645878.0
2021-12-30 13:00:00,147.8,148.08,146.74,146.98,1984225.0,147.8,148.08,146.74,146.98,1984225.0
2021-12-30 13:30:00,146.99,147.43,146.63,146.81,1777514.0,146.99,147.43,146.63,146.81,1777514.0
2021-12-30 14:00:00,146.8,146.84,146.18,146.64,1858619.0,146.8,146.84,146.18,146.64,1858619.0
2021-12-30 14:30:00,146.63,146.77,146.13,146.38,1808616.0,146.63,146.77,146.13,146.38,1808616.0
2021-12-30 15:00:00,146.36,146.41,145.79,146.07,2367103.0,146.36,146.41,145.79,146.07,2367103.0
2021-12-30 15:30:00,146.06,146.24,144.85,145.09,4376597.0,146.06,146.24,144.85,145.09,4376597.0
2021-12-31 09:30:00,146.13,148.61,145.37,146.61,8333723.0,146.13,148.61,145.37,146.61,8333723.0
2021-12-31 10:00:00,146.66,146.81,145.25,145.79,4931837.0,146.66,146.81,145.25,145.79,4931837.0
2021-12-31 10:30:00,145.79,146.22,144.76,145.51,4115754.0,145.79,146.22,144.76,145.51,4115754.0
2021-12-31 11:00:00,145.49,146.16,144.95,145.97,2948992.0,145.49,146.16,144.95,145.97,2948992.0
2021-12-31 11:30:00,145.97,146.36,145.7,145.78,2788193.0,145.97,146.36,145.7,145.78,2788193.0
2021-12-31 12:00:00,145.79,145.95,145.08,145.41,2067871.0,145.79,145.95,145.08,145.41,2067871.0
2021-12-31 12:30:00,145.39,145.59,144.83,145.16,2264347.0,145.39,145.59,144.83,145.16,2264347.0
2021-12-31 13:00:00,145.17,145.55,145.02,145.28,1625098.0,145.17,145.55,145.02,145.28,1625098.0
2021-12-31 13:30:00,145.28,145.42,144.83,145.0,1476245.0,145.28,145.42,144.83,145.0,1476245.0
2021-12-31 14:00:00,145.0,145.08,144.01,144.17,2064631.0,145.0,145.08,144.01,144.17,2064631.0
2021-12-31 14:30:00,144.17,144.28,143.55,143.8,2476345.0,144.17,144.28,143.55,143.8,2476345.0
2021-12-31 15:00:00,143.82,144.71,143.81,144.63,2634283.0,143.82,144.71,143.81,144.63,2634283.0
2021-12-31 15:30:00,144.63,144.72,143.81,143.93,3812235.0,144.63,144.72,143.81,143.93,3812235.0
2022-01-03 09:30:00,145.14,148.53,145.02,147.92,9310778.0,145.14,148.53,145.02,147.92,9310778.0
2022-01-03 10:00:00,147.95,150.38,147.94,150.32,8009836.0,147.95,150.38,147.94,150.32,8009836.0
2022-01-03 10:30:00,150.32,151.65,149.61,151.16,5960802.0,150.32,151.65,149.61,151.16,5960802.0
2022-01-03 11:00:00,151.17,151.5,150.45,150.75,3948192.0,151.17,151.5,150.45,150.75,3948192.0
2022-01-03 11:30:00,150.75,150.99,149.48,149.76,3786643.0,150.75,150.99,149.48,149.76,3786643.0
2022-01-03 12:00:00,149.72,149.97,149.1,149.9,2413764.0,149.72,149.97,149.1,149.9,2413764.0
2022-01-03 12:30:00,149.9,150.15,149.15,150.07,1789470.0,149.9,150.15,149.15,150.07,1789470.0
2022-01-03 13:00:00,150.09,150.5,149.82,150.14,1833685.0,150.09,150.5,149.82,150.14,1833685.0
2022-01-03 13:30:00,150.11,150.23,149.51,149.81,1991301.0,150.11,150.23,149.51,149.81,1991301.0
2022-01-03 14:00:00,149.8,150.06,149.3,149.99,1680633.0,149.8,150.06,149.3,149.99,1680633.0
2022-01-03 14:30:00,149.98,151.03,149.77,150.75,2965146.0,149.98,151.03,149.77,150.75,2965146.0
2022-01-03 15:00:00,150.75,150.98,150.2,150.36,2427791.0,150.75,150.98,150.2,150.36,2427791.0
2022-01-03 15:30:00,150.36,150.76,149.69,150.27,3085075.0,150.36,150.76,149.69,150.27,3085075.0
2022-01-04 09:30:00,151.0,152.42,148.71,149.26,8885089.0,151.0,152.42,148.71,149.26,8885089.0
2022-01-04 10:00:00,149.27,149.48,146.35,146.69,6818477.0,149.27,149.48,146.35,146.69,6818477.0
2022-01-04 10:30:00,146.67,147.01,143.1,143.12,7736052.0,146.67,147.01,143.1,143.12,7736052.0
2022-01-04 11:00:00,143.13,143.19,141.01,142.04,9335289.0,143.13,143.19,141.01,142.04,9335289.0
2022-01-04 11:30:00,142.02,143.4,141.9,142.17,5519755.0,142.02,143.4,141.9,142.17,5519755.0
2022-01-04 12:00:00,142.15,143.16,141.65,142.53,3636371.0,142.15,143.16,141.65,142.53,3636371.0
2022-01-04 12:30:00,142.54,142.82,141.25,141.46,3137046.0,142.54,142.82,141.25,141.46,3137046.0
2022-01-04 13:00:00,141.44,142.29,141.31,141.97,2797212.0,141.44,142.29,141.31,141.97,2797212.0
2022-01-04 13:30:00,141.99,142.28,140.7,140.93,3354210.0,141.99,142.28,140.7,140.93,3354210.0
2022-01-04 14:00:00,140.9,141.96,140.89,141.56,2729105.0,140.9,141.96,140.89,141.56,2729105.0
2022-01-04 14:30:00,141.56,142.63,141.48,142.07,3221636.0,141.56,142.63,141.48,142.07,3221636.0
2022-01-04 15:00:00,142.07,143.82,142.05,143.81,4516441.0,142.07,143.82,142.05,143.81,4516441.0
2022-01-04 15:30:00,143.81,144.74,143.61,144.41,5299029.0,143.81,144.74,143.61,144.41,5299029.0
2022-01-05 09:30:00,142.8,143.76,140.72,143.0,7632113.0,142.8,143.76,140.72,143.0,7632113.0
2022-01-05 10:00:00,143.0,143.76,141.44,141.53,4277455.0,143.0,143.76,141.44,141.53,4277455.0
2022-01-05 10:30:00,141.52,141.61,140.0,141.01,4960848.0,141.52,141.61,140.0,141.01,4960848.0
2022-01-05 11:00:00,141.0,141.25,139.9,140.34,3092213.0,141.0,141.25,139.9,140.34,3092213.0
2022-01-05 11:30:00,140.36,140.61,139.45,140.34,3494860.0,140.36,140.61,139.45,140.34,3494860.0
2022-01-05 12:00:00,140.34,140.63,139.78,139.86,2442454.0,140.34,140.63,139.78,139.86,2442454.0
2022-01-05 12:30:00,139.86,139.94,138.63,138.75,2831228.0,139.86,139.94,138.63,138.75,2831228.0
2022-01-05 13:00:00,138.76,139.59,138.29,139.4,3578288.0,138.76,139.59,138.29,139.4,3578288.0
2022-01-05 13:30:00,139.4,139.69,138.91,139.35,2634501.0,139.4,139.69,138.91,139.35,2634501.0
2022-01-05 14:00:00,139.35,140.17,137.62,138.17,5562785.0,139.35,140.17,137.62,138.17,5562785.0
2022-01-05 14:30:00,138.17,138.44,136.85,136.86,3968294.0,138.17,138.44,136.85,136.86,3968294.0
2022-01-05 15:00:00,136.86,136.97,135.29,135.85,5126475.0,136.86,136.97,135.29,135.85,5126475.0
2022-01-05 15:30:00,135.82,137.37,135.73,136.12,5484399.0,135.82,137.37,135.73,136.12,5484399.0
2022-01-06 09:30:00,136.19,138.0,134.5,135.01,7481209.0,136.19,138.0,134.5,135.01,7481209.0
2022-01-06 10:00:00,135.01,135.4,131.77,134.81,9131688.0,135.01,135.4,131.77,134.81,9131688.0
2022-01-06 10:30:00,134.8,136.95,134.13,136.52,6274469.0,134.8,136.95,134.13,136.52,6274469.0
2022-01-06 11:00:00,136.55,137.22,135.62,136.01,4569896.0,136.55,137.22,135.62,136.01,4569896.0
2022-01-06 11:30:00,136.03,136.45,134.84,136.08,3270584.0,136.03,136.45,134.84,136.08,3270584.0
2022-01-06 12:00:00,136.1,136.36,135.03,135.41,2525153.0,136.1,136.36,135.03,135.41,2525153.0
2022-01-06 12:30:00,135.42,136.02,134.82,134.98,2578204.0,135.42,136.02,134.82,134.98,2578204.0
2022-01-06 13:00:00,134.99,135.18,134.09,134.27,2228120.0,134.99,135.18,134.09,134.27,2228120.0
2022-01-06 13:30:00,134.28,135.59,134.28,135.44,2602907.0,134.28,135.59,134.28,135.44,2602907.0
2022-01-06 14:00:00,135.42,135.89,134.79,135.05,2631161.0,135.42,135.89,134.79,135.05,2631161.0
2022-01-06 14:30:00,135.05,136.39,134.95,136.26,3400525.0,135.05,136.39,134.95,136.26,3400525.0
2022-01-06 15:00:00,136.23,136.93,135.63,136.18,3491299.0,136.23,136.93,135.63,136.18,3491299.0
2022-01-06 15:30:00,136.17,136.37,135.33,136.17,4093207.0,136.17,136.37,135.33,136.17,4093207.0
2022-01-07 09:30:00,136.24,137.44,134.64,136.19,6789019.0,136.24,137.44,134.64,136.19,6789019.0
2022-01-07 10:00:00,136.26,136.32,133.45,133.92,5683227.0,136.26,136.32,133.45,133.92,5683227.0
2022-01-07 10:30:00,133.93,134.44,131.13,132.32,6752496.0,133.93,134.44,131.13,132.32,6752496.0
2022-01-07 11:00:00,132.32,133.55,132.01,133.38,5184730.0,132.32,133.55,132.01,133.38,5184730.0
2022-01-07 11:30:00,133.39,133.97,132.71,133.47,3441921.0,133.39,133.97,132.71,133.47,3441921.0
2022-01-07 12:00:00,133.48,134.35,133.1,133.43,2978371.0,133.48,134.35,133.1,133.43,2978371.0
2022-01-07 12:30:00,133.44,133.46,132.6,133.19,2355926.0,133.44,133.46,132.6,133.19,2355926.0
2022-01-07 13:00:00,133.2,133.36,132.59,132.68,1892025.0,133.2,133.36,132.59,132.68,1892025.0
2022-01-07 13:30:00,132.66,133.13,132.33,132.44,1951356.0,132.66,133.13,132.33,132.44,1951356.0
2022-01-07 14:00:00,132.45,132.51,131.8,132.26,2181978.0,132.45,132.51,131.8,132.26,2181978.0
2022-01-07 14:30:00,132.25,133.27,132.15,132.99,2407728.0,132.25,133.27,132.15,132.99,2407728.0
2022-01-07 15:00:00,132.98,133.31,132.17,132.29,2207814.0,132.98,133.31,132.17,132.29,2207814.0
2022-01-07 15:30:00,132.26,132.65,131.91,131.99,4421978.0,132.26,132.65,131.91,131.99,4421978.0
2022-01-10 09:30:00,129.07,129.3,126.2,127.9,10027600.0,129.07,129.3,126.2,127.9,10027600.0
2022-01-10 10:00:00,127.85,129.48,126.6,128.5,5894384.0,127.85,129.48,126.6,128.5,5894384.0
2022-01-10 10:30:00,128.47,128.72,125.89,126.8,7045063.0,128.47,128.72,125.89,126.8,7045063.0
2022-01-10 11:00:00,126.75,128.23,125.65,128.1,5422281.0,126.75,128.23,125.65,128.1,5422281.0
2022-01-10 11:30:00,128.07,128.1,126.58,127.54,3255331.0,128.07,128.1,126.58,127.54,3255331.0
2022-01-10 12:00:00,127.52,127.6,125.71,125.91,3635250.0,127.52,127.6,125.71,125.91,3635250.0
2022-01-10 12:30:00,125.91,126.79,125.03,126.36,4041492.0,125.91,126.79,125.03,126.36,4041492.0
2022-01-10 13:00:00,126.37,127.44,125.92,127.35,3703938.0,126.37,127.44,125.92,127.35,3703938.0
2022-01-10 13:30:00,127.35,129.09,127.29,128.74,4189486.0,127.35,129.09,127.29,128.74,4189486.0
2022-01-10 14:00:00,128.75,131.1,128.74,130.88,5384365.0,128.75,131.1,128.74,130.88,5384365.0
2022-01-10 14:30:00,130.88,131.8,130.14,130.38,5232464.0,130.88,131.8,130.14,130.38,5232464.0
2022-01-10 15:00:00,130.36,130.78,129.43,130.48,5749316.0,130.36,130.78,129.43,130.48,5749316.0
2022-01-10 15:30:00,130.48,132.42,130.05,132.0,6859579.0,130.48,132.42,130.05,132.0,6859579.0
2022-01-11 09:30:00,133.39,134.22,131.59,133.24,9945028.0,133.39,134.22,131.59,133.24,9945028.0
2022-01-11 10:00:00,133.22,136.09,132.77,134.84,8249256.0,133.22,136.09,132.77,134.84,8249256.0
2022-01-11 10:30:00,134.83,135.5,133.36,134.17,6010902.0,134.83,135.5,133.36,134.17,6010902.0
2022-01-11 11:00:00,134.17,136.89,134.13,136.8,6871261.0,134.17,136.89,134.13,136.8,6871261.0
2022-01-11 11:30:00,136.78,138.94,136.48,138.86,7221302.0,136.78,138.94,136.48,138.86,7221302.0
2022-01-11 12:00:00,138.87,138.99,137.19,137.31,4875937.0,138.87,138.99,137.19,137.31,4875937.0
2022-01-11 12:30:00,137.31,138.24,137.22,137.56,3961925.0,137.31,138.24,137.22,137.56,3961925.0
2022-01-11 13:00:00,137.57,138.15,137.12,137.53,2651902.0,137.57,138.15,137.12,137.53,2651902.0
2022-01-11 13:30:00,137.51,137.9,137.28,137.76,2287852.0,137.51,137.9,137.28,137.76,2287852.0
2022-01-11 14:00:00,137.76,137.84,137.03,137.31,2630785.0,137.76,137.84,137.03,137.31,2630785.0
2022-01-11 14:30:00,137.31,137.72,136.66,137.32,3033208.0,137.31,137.72,136.66,137.32,3033208.0
2022-01-11 15:00:00,137.33,138.32,137.32,137.84,3835817.0,137.33,138.32,137.32,137.84,3835817.0
2022-01-11 15:30:00,137.82,138.1,136.45,137.31,5265693.0,137.82,138.1,136.45,137.31,5265693.0
2022-01-12 09:30:00,138.59,140.57,137.95,139.45,10481985.0,138.59,140.57,137.95,139.45,10481985.0
2022-01-12 10:00:00,139.4,140.33,138.6,139.65,6632016.0,139.4,140.33,138.6,139.65,6632016.0
2022-01-12 10:30:00,139.64,139.78,136.58,136.98,7234887.0,139.64,139.78,136.58,136.98,7234887.0
2022-01-12 11:00:00,136.97,137.49,135.77,137.2,6123261.0,136.97,137.49,135.77,137.2,6123261.0
2022-01-12 11:30:00,137.2,137.87,137.01,137.72,3956370.0,137.2,137.87,137.01,137.72,3956370.0
2022-01-12 12:00:00,137.74,138.08,136.88,138.02,3280753.0,137.74,138.08,136.88,138.02,3280753.0
2022-01-12 12:30:00,138.04,138.63,138.01,138.34,3098651.0,138.04,138.63,138.01,138.34,3098651.0
2022-01-12 13:00:00,138.37,138.39,137.4,137.6,2639569.0,138.37,138.39,137.4,137.6,2639569.0
2022-01-12 13:30:00,137.63,138.06,137.35,137.68,2815007.0,137.63,138.06,137.35,137.68,2815007.0
2022-01-12 14:00:00,137.69,138.02,137.16,137.91,2462245.0,137.69,138.02,137.16,137.91,2462245.0
2022-01-12 14:30:00,137.89,137.93,136.21,137.57,4419879.0,137.89,137.93,136.21,137.57,4419879.0
2022-01-12 15:00:00,137.56,137.69,136.92,137.08,3081877.0,137.56,137.69,136.92,137.08,3081877.0
2022-01-12 15:30:00,137.07,137.68,136.82,137.47,3675089.0,137.07,137.68,136.82,137.47,3675089.0
2022-01-13 09:30:00,139.42,141.25,139.06,139.5,9018907.0,139.42,141.25,139.06,139.5,9018907.0
2022-01-13 10:00:00,139.5,139.72,137.41,137.95,6813860.0,139.5,139.72,137.41,137.95,6813860.0
2022-01-13 10:30:00,137.91,138.32,135.38,136.16,7652815.0,137.91,138.32,135.38,136.16,7652815.0
2022-01-13 11:00:00,136.13,136.68,134.64,136.06,6117451.0,136.13,136.68,134.64,136.06,6117451.0
2022-01-13 11:30:00,136.06,136.55,135.65,136.07,3837023.0,136.06,136.55,135.65,136.07,3837023.0
2022-01-13 12:00:00,136.06,136.06,133.21,133.42,5548952.0,136.06,136.06,133.21,133.42,5548952.0
2022-01-13 12:30:00,133.42,134.13,132.58,133.97,5093330.0,133.42,134.13,132.58,133.97,5093330.0
2022-01-13 13:00:00,133.92,134.54,133.54,134.08,3768275.0,133.92,134.54,133.54,134.08,3768275.0
2022-01-13 13:30:00,134.06,134.69,133.77,134.51,2476389.0,134.06,134.69,133.77,134.51,2476389.0
2022-01-13 14:00:00,134.53,134.93,133.76,133.91,2658259.0,134.53,134.93,133.76,133.91,2658259.0
2022-01-13 14:30:00,133.9,134.73,133.51,134.66,2662651.0,133.9,134.73,133.51,134.66,2662651.0
2022-01-13 15:00:00,134.68,134.71,133.22,133.88,3605534.0,134.68,134.71,133.22,133.88,3605534.0
2022-01-13 15:30:00,133.87,134.14,131.81,132.75,5601559.0,133.87,134.14,131.81,132.75,5601559.0
2022-01-14 09:30:00,131.71,135.88,131.43,135.57,8818872.0,131.71,135.88,131.43,135.57,8818872.0
2022-01-14 10:00:00,135.51,136.09,134.23,134.53,6980694.0,135.51,136.09,134.23,134.53,6980694.0
2022-01-14 10:30:00,134.56,134.85,133.16,134.78,6220721.0,134.56,134.85,133.16,134.78,6220721.0
2022-01-14 11:00:00,134.79,135.73,134.07,135.33,5129577.0,134.79,135.73,134.07,135.33,5129577.0
2022-01-14 11:30:00,135.34,136.97,135.12,136.4,5348553.0,135.34,136.97,135.12,136.4,5348553.0
2022-01-14 12:00:00,136.41,136.41,135.36,135.64,4054204.0,136.41,136.41,135.36,135.64,4054204.0
2022-01-14 12:30:00,135.64,135.8,134.41,134.49,3113196.0,135.64,135.8,134.41,134.49,3113196.0
2022-01-14 13:00:00,134.49,134.9,133.83,134.09,2897999.0,134.49,134.9,133.83,134.09,2897999.0
2022-01-14 13:30:00,134.03,135.25,133.59,135.1,3328308.0,134.03,135.25,133.59,135.1,3328308.0
2022-01-14 14:00:00,135.08,135.35,134.54,134.59,3017645.0,135.08,135.35,134.54,134.59,3017645.0
2022-01-14 14:30:00,134.58,135.42,134.55,134.86,2917172.0,134.58,135.42,134.55,134.86,2917172.0
2022-01-14 15:00:00,134.85,136.17,134.85,135.88,3794719.0,134.85,136.17,134.85,135.88,3794719.0
2022-01-14 15:30:00,135.88,137.0,135.87,136.88,5105590.0,135.88,137.0,135.87,136.88,5105590.0
2022-01-18 09:30:00,134.5,135.29,133.37,134.5,5998096.0,134.5,135.29,133.37,134.5,5998096.0
2022-01-18 10:00:00,134.53,136.39,133.7,135.96,4698935.0,134.53,136.39,133.7,135.96,4698935.0
2022-01-18 10:30:00,135.92,135.95,133.99,134.27,4070244.0,135.92,135.95,133.99,134.27,4070244.0
2022-01-18 11:00:00,134.27,134.36,133.31,133.43,3257075.0,134.27,134.36,133.31,133.43,3257075.0
2022-01-18 11:30:00,133.41,135.42,132.96,135.17,3923446.0,133.41,135.42,132.96,135.17,3923446.0
2022-01-18 12:00:00,135.17,135.35,134.08,134.24,2976517.0,135.17,135.35,134.08,134.24,2976517.0
2022-01-18 12:30:00,134.21,134.22,133.31,133.46,2810491.0,134.21,134.22,133.31,133.46,2810491.0
2022-01-18 13:00:00,133.48,133.55,132.63,133.09,2978846.0,133.48,133.55,132.63,133.09,2978846.0
2022-01-18 13:30:00,133.07,133.59,132.53,133.22,2892036.0,133.07,133.59,132.53,133.22,2892036.0
2022-01-18 14:00:00,133.22,133.58,132.23,132.54,2723576.0,133.22,133.58,132.23,132.54,2723576.0
2022-01-18 14:30:00,132.52,133.91,132.51,133.45,2745640.0,132.52,133.91,132.51,133.45,2745640.0
2022-01-18 15:00:00,133.47,133.63,132.41,132.69,3168813.0,133.47,133.63,132.41,132.69,3168813.0
2022-01-18 15:30:00,132.66,132.66,131.59,131.93,4800086.0,132.66,132.66,131.59,131.93,4800086.0
2022-01-19 09:30:00,133.55,134.32,132.25,134.12,7421193.0,133.55,134.32,132.25,134.12,7421193.0
2022-01-19 10:00:00,134.12,134.57,131.94,132.06,6951799.0,134.12,134.57,131.94,132.06,6951799.0
2022-01-19 10:30:00,132.07,132.37,129.65,130.55,6013835.0,132.07,132.37,129.65,130.55,6013835.0
2022-01-19 11:00:00,130.55,131.1,128.15,128.85,5368906.0,130.55,131.1,128.15,128.85,5368906.0
2022-01-19 11:30:00,128.85,129.39,128.02,128.98,4773224.0,128.85,129.39,128.02,128.98,4773224.0
2022-01-19 12:00:00,128.98,130.93,128.94,130.87,4091946.0,128.98,130.93,128.94,130.87,4091946.0
2022-01-19 12:30:00,130.92,131.44,130.25,131.35,3650351.0,130.92,131.44,130.25,131.35,3650351.0
2022-01-19 13:00:00,131.4,131.41,130.47,130.63,2797563.0,131.4,131.41,130.47,130.63,2797563.0
2022-01-19 13:30:00,130.63,131.35,130.43,131.16,2616112.0,130.63,131.35,130.43,131.16,2616112.0
2022-01-19 14:00:00,131.15,131.28,129.54,129.64,3219363.0,131.15,131.28,129.54,129.64,3219363.0
2022-01-19 14:30:00,129.63,130.39,129.44,129.96,3364344.0,129.63,130.39,129.44,129.96,3364344.0
2022-01-19 15:00:00,129.96,130.55,129.26,129.28,3175810.0,129.96,130.55,129.26,129.28,3175810.0
2022-01-19 15:30:00,129.28,129.43,128.2,128.27,4469929.0,129.28,129.43,128.2,128.27,4469929.0
2022-01-20 09:30:00,126.04,128.2,124.8,126.17,11598172.0,126.04,128.2,124.8,126.17,11598172.0
2022-01-20 10:00:00,126.17,126.73,125.04,126.65,6691704.0,126.17,126.73,125.04,126.65,6691704.0
2022-01-20 10:30:00,126.68,127.68,126.53,127.15,6210877.0,126.68,127.68,126.53,127.15,6210877.0
2022-01-20 11:00:00,127.17,127.84,125.88,127.0,4537643.0,127.17,127.84,125.88,127.0,4537643.0
2022-01-20 11:30:00,127.01,127.64,126.22,127.25,4051640.0,127.01,127.64,126.22,127.25,4051640.0
2022-01-20 12:00:00,127.23,128.02,126.8,127.99,4537946.0,127.23,128.02,126.8,127.99,4537946.0
2022-01-20 12:30:00,127.99,128.51,127.18,127.54,4782030.0,127.99,128.51,127.18,127.54,4782030.0
2022-01-20 13:00:00,127.54,127.84,126.97,127.29,3071310.0,127.54,127.84,126.97,127.29,3071310.0
2022-01-20 13:30:00,127.28,127.9,126.78,127.36,2963361.0,127.28,127.9,126.78,127.36,2963361.0
2022-01-20 14:00:00,127.36,128.31,126.68,126.75,3831991.0,127.36,128.31,126.68,126.75,3831991.0
2022-01-20 14:30:00,126.77,126.93,125.89,126.06,3606320.0,126.77,126.93,125.89,126.06,3606320.0
2022-01-20 15:00:00,126.04,126.82,123.23,123.56,7376795.0,126.04,126.82,123.23,123.56,7376795.0
2022-01-20 15:30:00,123.55,123.98,121.41,121.89,10328214.0,123.55,123.98,121.41,121.89,10328214.0
2022-01-21 09:30:00,120.19,122.04,119.75,120.8,10900832.0,120.19,122.04,119.75,120.8,10900832.0
2022-01-21 10:00:00,120.82,121.93,118.67,120.08,8049104.0,120.82,121.93,118.67,120.08,8049104.0
2022-01-21 10:30:00,120.1,124.12,119.85,123.39,9633984.0,120.1,124.12,119.85,123.39,9633984.0
2022-01-21 11:00:00,123.41,125.02,122.91,124.26,6989068.0,123.41,125.02,122.91,124.26,6989068.0
2022-01-21 11:30:00,124.25,124.27,121.78,122.48,5242835.0,124.25,124.27,121.78,122.48,5242835.0
2022-01-21 12:00:00,122.46,123.51,121.01,121.77,5205136.0,122.46,123.51,121.01,121.77,5205136.0
2022-01-21 12:30:00,121.77,122.78,121.48,122.13,4333292.0,121.77,122.78,121.48,122.13,4333292.0
2022-01-21 13:00:00,122.12,123.01,121.16,121.38,3990254.0,122.12,123.01,121.16,121.38,3990254.0
2022-01-21 13:30:00,121.37,122.7,121.21,121.68,3557412.0,121.37,122.7,121.21,121.68,3557412.0
2022-01-21 14:00:00,121.69,122.55,120.63,120.66,3206010.0,121.69,122.55,120.63,120.66,3206010.0
2022-01-21 14:30:00,120.66,121.5,120.01,120.08,4356905.0,120.66,121.5,120.01,120.08,4356905.0
2022-01-21 15:00:00,120.09,120.55,119.28,119.92,6467689.0,120.09,120.55,119.28,119.92,6467689.0
2022-01-21 15:30:00,119.94,120.91,118.39,118.72,7565344.0,119.94,120.91,118.39,118.72,7565344.0
2022-01-24 09:30:00,115.4,116.41,111.0,111.27,12547024.0,115.4,116.41,111.0,111.27,12547024.0
2022-01-24 10:00:00,111.3,112.99,109.65,111.62,10580767.0,111.3,112.99,109.65,111.62,10580767.0
2022-01-24 10:30:00,111.61,113.68,111.47,112.66,8447277.0,111.61,113.68,111.47,112.66,8447277.0
2022-01-24 11:00:00,112.65,112.65,110.81,111.94,5660106.0,112.65,112.65,110.81,111.94,5660106.0
2022-01-24 11:30:00,111.89,112.18,109.29,110.58,5933745.0,111.89,112.18,109.29,110.58,5933745.0
2022-01-24 12:00:00,110.55,110.6,107.5,108.84,6500552.0,110.55,110.6,107.5,108.84,6500552.0
2022-01-24 12:30:00,108.8,111.03,108.48,110.42,6429553.0,108.8,111.03,108.48,110.42,6429553.0
2022-01-24 13:00:00,110.42,112.4,110.13,110.66,6218566.0,110.42,112.4,110.13,110.66,6218566.0
2022-01-24 13:30:00,110.64,113.13,110.54,113.1,5263568.0,110.64,113.13,110.54,113.1,5263568.0
2022-01-24 14:00:00,113.1,114.28,111.42,111.96,6651433.0,113.1,114.28,111.42,111.96,6651433.0
2022-01-24 14:30:00,111.94,113.39,110.83,113.06,5788843.0,111.94,113.39,110.83,113.06,5788843.0
2022-01-24 15:00:00,113.06,114.86,112.17,114.38,6861583.0,113.06,114.86,112.17,114.38,6861583.0
2022-01-24 15:30:00,114.35,116.77,113.81,116.58,8290159.0,114.35,116.77,113.81,116.58,8290159.0
2022-01-25 09:30:00,114.1,114.82,111.65,112.51,7981579.0,114.1,114.82,111.65,112.51,7981579.0
2022-01-25 10:00:00,112.45,113.23,111.16,113.2,6696669.0,112.45,113.23,111.16,113.2,6696669.0
2022-01-25 10:30:00,113.2,113.46,111.51,111.66,5654428.0,113.2,113.46,111.51,111.66,5654428.0
2022-01-25 11:00:00,111.61,112.42,111.14,111.34,4809930.0,111.61,112.42,111.14,111.34,4809930.0
2022-01-25 11:30:00,111.31,111.47,110.25,110.39,5319232.0,111.31,111.47,110.25,110.39,5319232.0
2022-01-25 12:00:00,110.37,111.59,110.06,110.76,4631667.0,110.37,111.59,110.06,110.76,4631667.0
2022-01-25 12:30:00,110.75,110.76,109.86,110.7,3978782.0,110.75,110.76,109.86,110.7,3978782.0
2022-01-25 13:00:00,110.7,111.83,110.25,111.78,3725384.0,110.7,111.83,110.25,111.78,3725384.0
2022-01-25 13:30:00,111.77,112.77,111.47,112.74,4279264.0,111.77,112.77,111.47,112.74,4279264.0
2022-01-25 14:00:00,112.7,113.41,111.97,113.18,4544375.0,112.7,113.41,111.97,113.18,4544375.0
2022-01-25 14:30:00,113.18,114.19,112.63,113.99,4767150.0,113.18,114.19,112.63,113.99,4767150.0
2022-01-25 15:00:00,113.98,114.02,111.6,111.93,5833070.0,113.98,114.02,111.6,111.93,5833070.0
2022-01-25 15:30:00,111.92,112.63,110.91,111.07,7120081.0,111.92,112.63,110.91,111.07,7120081.0
2022-01-26 09:30:00,114.51,115.82,112.82,114.35,8977974.0,114.51,115.82,112.82,114.35,8977974.0
2022-01-26 10:00:00,114.34,115.0,113.14,113.59,6783354.0,114.34,115.0,113.14,113.59,6783354.0
2022-01-26 10:30:00,113.58,114.1,112.64,113.26,5756179.0,113.58,114.1,112.64,113.26,5756179.0
2022-01-26 11:00:00,113.27,114.11,112.35,113.68,4656543.0,113.27,114.11,112.35,113.68,4656543.0
2022-01-26 11:30:00,113.69,114.06,113.18,113.6,3430956.0,113.69,114.06,113.18,113.6,3430956.0
2022-01-26 12:00:00,113.6,114.38,113.53,114.36,3023344.0,113.6,114.38,113.53,114.36,3023344.0
2022-01-26 12:30:00,114.35,115.81,114.21,115.6,4245393.0,114.35,115.81,114.21,115.6,4245393.0
2022-01-26 13:00:00,115.62,115.68,114.65,115.52,3740493.0,115.62,115.68,114.65,115.52,3740493.0
2022-01-26 13:30:00,115.53,115.74,114.51,114.89,3492711.0,115.53,115.74,114.51,114.89,3492711.0
2022-01-26 14:00:00,114.93,117.16,113.3,114.91,8611872.0,114.93,117.16,113.3,114.91,8611872.0
2022-01-26 14:30:00,114.91,115.36,111.1,111.69,8956674.0,114.91,115.36,111.1,111.69,8956674.0
2022-01-26 15:00:00,111.67,111.97,108.63,111.22,8897211.0,111.67,111.97,108.63,111.22,8897211.0
2022-01-26 15:30:00,111.19,111.6,109.32,110.71,8964040.0,111.19,111.6,109.32,110.71,8964040.0
2022-01-27 09:30:00,111.96,112.75,109.94,110.35,11867159.0,111.96,112.75,109.94,110.35,11867159.0
2022-01-27 10:00:00,110.37,110.72,107.3,107.77,9730229.0,110.37,110.72,107.3,107.77,9730229.0
2022-01-27 10:30:00,107.77,108.38,106.37,107.46,9712106.0,107.77,108.38,106.37,107.46,9712106.0
2022-01-27 11:00:00,107.45,108.03,106.14,106.38,6635731.0,107.45,108.03,106.14,106.38,6635731.0
2022-01-27 11:30:00,106.36,107.31,105.32,105.43,6292327.0,106.36,107.31,105.32,105.43,6292327.0
2022-01-27 12:00:00,105.42,106.04,104.08,104.59,6732769.0,105.42,106.04,104.08,104.59,6732769.0
2022-01-27 12:30:00,104.58,105.24,103.76,104.85,6408517.0,104.58,105.24,103.76,104.85,6408517.0
2022-01-27 13:00:00,104.84,105.34,103.03,103.15,5898668.0,104.84,105.34,103.03,103.15,5898668.0
2022-01-27 13:30:00,103.15,104.4,102.95,104.02,5867753.0,103.15,104.4,102.95,104.02,5867753.0
2022-01-27 14:00:00,104.01,105.07,103.17,103.45,5671186.0,104.01,105.07,103.17,103.45,5671186.0
2022-01-27 14:30:00,103.45,104.45,102.61,103.58,6116589.0,103.45,104.45,102.61,103.58,6116589.0
2022-01-27 15:00:00,103.59,104.15,102.06,102.49,6552968.0,103.59,104.15,102.06,102.49,6552968.0
2022-01-27 15:30:00,102.45,103.42,101.94,102.57,8172323.0,102.45,103.42,101.94,102.57,8172323.0
2022-01-28 09:30:00,101.55,103.38,99.42,100.07,10594301.0,101.55,103.38,99.42,100.07,10594301.0
2022-01-28 10:00:00,100.03,102.28,99.35,101.38,8211190.0,100.03,102.28,99.35,101.38,8211190.0
2022-01-28 10:30:00,101.39,103.82,100.87,103.49,8769153.0,101.39,103.82,100.87,103.49,8769153.0
2022-01-28 11:00:00,103.49,104.95,102.71,103.76,7515615.0,103.49,104.95,102.71,103.76,7515615.0
2022-01-28 11:30:00,103.8,104.54,103.16,104.43,5685211.0,103.8,104.54,103.16,104.43,5685211.0
2022-01-28 12:00:00,104.44,104.66,103.26,103.43,4924229.0,104.44,104.66,103.26,103.43,4924229.0
2022-01-28 12:30:00,103.43,103.86,102.81,103.07,4337414.0,103.43,103.86,102.81,103.07,4337414.0
2022-01-28 13:00:00,103.07,103.88,102.47,102.91,3591887.0,103.07,103.88,102.47,102.91,3591887.0
2022-01-28 13:30:00,102.94,103.57,102.51,102.77,3430682.0,102.94,103.57,102.51,102.77,3430682.0
2022-01-28 14:00:00,102.75,103.26,100.57,100.85,5351868.0,102.75,103.26,100.57,100.85,5351868.0
2022-01-28 14:30:00,100.83,102.5,100.28,102.38,5099906.0,100.83,102.5,100.28,102.38,5099906.0
2022-01-28 15:00:00,102.39,103.53,102.08,103.11,5141680.0,102.39,103.53,102.08,103.11,5141680.0
2022-01-28 15:30:00,103.12,105.4,102.53,105.24,8097462.0,103.12,105.4,102.53,105.24,8097462.0
2022-01-31 09:30:00,107.93,109.17,106.9,109.07,9553641.0,107.93,109.17,106.9,109.07,9553641.0
2022-01-31 10:00:00,109.09,111.1,108.92,110.16,9749822.0,109.09,111.1,108.92,110.16,9749822.0
2022-01-31 10:30:00,110.17,111.24,109.91,111.03,7590950.0,110.17,111.24,109.91,111.03,7590950.0
2022-01-31 11:00:00,111.02,111.86,110.47,111.17,6618460.0,111.02,111.86,110.47,111.17,6618460.0
2022-01-31 11:30:00,111.19,112.75,111.02,112.44,5732964.0,111.19,112.75,111.02,112.44,5732964.0
2022-01-31 12:00:00,112.45,112.54,111.46,111.76,4980644.0,112.45,112.54,111.46,111.76,4980644.0
2022-01-31 12:30:00,111.79,112.59,111.57,112.35,3949150.0,111.79,112.59,111.57,112.35,3949150.0
2022-01-31 13:00:00,112.35,112.35,111.2,111.32,3699994.0,112.35,112.35,111.2,111.32,3699994.0
2022-01-31 13:30:00,111.33,111.93,111.17,111.82,3391236.0,111.33,111.93,111.17,111.82,3391236.0
2022-01-31 14:00:00,111.82,112.54,111.41,112.49,4067772.0,111.82,112.54,111.41,112.49,4067772.0
2022-01-31 14:30:00,112.5,113.34,112.25,113.09,5469800.0,112.5,113.34,112.25,113.09,5469800.0
2022-01-31 15:00:00,113.07,113.43,111.7,112.49,6381581.0,113.07,113.43,111.7,112.49,6381581.0
2022-01-31 15:30:00,112.48,114.31,112.29,114.25,9421472.0,112.48,114.31,112.29,114.25,9421472.0
2022-02-01 09:30:00,116.7,117.03,113.02,115.07,14461237.0,116.7,117.03,113.02,115.07,14461237.0
2022-02-01 10:00:00,115.08,115.61,112.73,115.22,12117073.0,115.08,115.61,112.73,115.22,12117073.0
2022-02-01 10:30:00,115.22,115.89,113.84,115.08,8117437.0,115.22,115.89,113.84,115.08,8117437.0
2022-02-01 11:00:00,115.07,116.3,114.86,115.44,6776651.0,115.07,116.3,114.86,115.44,6776651.0
2022-02-01 11:30:00,115.42,115.86,115.1,115.53,4868175.0,115.42,115.86,115.1,115.53,4868175.0
2022-02-01 12:00:00,115.54,115.67,114.38,115.04,4939986.0,115.54,115.67,114.38,115.04,4939986.0
2022-02-01 12:30:00,115.04,115.45,114.16,115.3,4238730.0,115.04,115.45,114.16,115.3,4238730.0
2022-02-01 13:00:00,115.28,115.55,114.68,115.16,3994084.0,115.28,115.55,114.68,115.16,3994084.0
2022-02-01 13:30:00,115.15,115.29,114.14,114.42,4564821.0,115.15,115.29,114.14,114.42,4564821.0
2022-02-01 14:00:00,114.42,114.74,113.14,113.52,5161190.0,114.42,114.74,113.14,113.52,5161190.0
2022-02-01 14:30:00,113.53,114.39,113.25,114.06,5285422.0,113.53,114.39,113.25,114.06,5285422.0
2022-02-01 15:00:00,114.04,115.55,113.93,115.45,6233818.0,114.04,115.55,113.93,115.45,6233818.0
2022-02-01 15:30:00,115.45,117.26,115.45,116.82,10624803.0,115.45,117.26,115.45,116.82,10624803.0
2022-02-02 09:30:00,129.89,130.06,123.73,126.48,25280380.0,129.89,130.06,123.73,126.48,25280380.0
2022-02-02 10:00:00,126.48,127.9,124.18,124.86,15833262.0,126.48,127.9,124.18,124.86,15833262.0
2022-02-02 10:30:00,124.88,125.38,123.39,123.93,13125914.0,124.88,125.38,123.39,123.93,13125914.0
2022-02-02 11:00:00,123.93,124.33,121.1,122.17,15467514.0,123.93,124.33,121.1,122.17,15467514.0
2022-02-02 11:30:00,122.17,122.7,120.64,122.47,11463622.0,122.17,122.7,120.64,122.47,11463622.0
2022-02-02 12:00:00,122.47,123.9,121.67,122.41,9662958.0,122.47,123.9,121.67,122.41,9662958.0
2022-02-02 12:30:00,122.4,124.6,122.01,124.5,8728727.0,122.4,124.6,122.01,124.5,8728727.0
2022-02-02 13:00:00,124.51,124.97,123.55,124.26,8801280.0,124.51,124.97,123.55,124.26,8801280.0
2022-02-02 13:30:00,124.28,124.41,122.39,122.86,6958491.0,124.28,124.41,122.39,122.86,6958491.0
2022-02-02 14:00:00,122.87,123.43,121.89,122.3,7740409.0,122.87,123.43,121.89,122.3,7740409.0
2022-02-02 14:30:00,122.31,123.5,122.26,122.52,7329918.0,122.31,123.5,122.26,122.52,7329918.0
2022-02-02 15:00:00,122.54,123.69,122.1,122.8,8706528.0,122.54,123.69,122.1,122.8,8706528.0
2022-02-02 15:30:00,122.8,123.08,121.84,122.76,9474326.0,122.8,123.08,121.84,122.76,9474326.0
2022-02-03 09:30:00,120.23,121.56,118.81,120.86,11960431.0,120.23,121.56,118.81,120.86,11960431.0
2022-02-03 10:00:00,120.9,124.82,120.05,124.62,12051618.0,120.9,124.82,120.05,124.62,12051618.0
2022-02-03 10:30:00,124.64,125.37,123.61,124.62,9380524.0,124.64,125.37,123.61,124.62,9380524.0
2022-02-03 11:00:00,124.62,125.06,123.12,123.35,6863474.0,124.62,125.06,123.12,123.35,6863474.0
2022-02-03 11:30:00,123.34,123.75,121.93,121.96,5937373.0,123.34,123.75,121.93,121.96,5937373.0
2022-02-03 12:00:00,121.96,122.35,121.09,121.84,5439872.0,121.96,122.35,121.09,121.84,5439872.0
2022-02-03 12:30:00,121.81,122.53,121.34,122.02,4799335.0,121.81,122.53,121.34,122.02,4799335.0
2022-02-03 13:00:00,122.02,122.8,121.57,122.4,4104195.0,122.02,122.8,121.57,122.4,4104195.0
2022-02-03 13:30:00,122.39,122.94,121.8,122.1,3492760.0,122.39,122.94,121.8,122.1,3492760.0
2022-02-03 14:00:00,122.1,122.76,121.6,121.72,3514284.0,122.1,122.76,121.6,121.72,3514284.0
2022-02-03 14:30:00,121.72,122.07,120.76,121.6,4814924.0,121.72,122.07,120.76,121.6,4814924.0
2022-02-03 15:00:00,121.6,122.41,121.27,121.61,5010029.0,121.6,122.41,121.27,121.61,5010029.0
2022-02-03 15:30:00,121.61,121.63,119.63,120.08,8489064.0,121.61,121.63,119.63,120.08,8489064.0
2022-02-04 09:30:00,120.34,121.73,118.58,121.39,8923926.0,120.34,121.73,118.58,121.39,8923926.0
2022-02-04 10:00:00,121.4,123.55,121.27,122.51,8842705.0,121.4,123.55,121.27,122.51,8842705.0
2022-02-04 10:30:00,122.52,123.1,121.28,121.3,7236717.0,122.52,123.1,121.28,121.3,7236717.0
2022-02-04 11:00:00,121.3,121.55,119.56,121.05,6996479.0,121.3,121.55,119.56,121.05,6996479.0
2022-02-04 11:30:00,121.06,122.36,120.95,121.67,5850728.0,121.06,122.36,120.95,121.67,5850728.0
2022-02-04 12:00:00,121.66,121.91,121.04,121.38,4115813.0,121.66,121.91,121.04,121.38,4115813.0
2022-02-04 12:30:00,121.4,122.09,120.97,121.81,3717954.0,121.4,122.09,120.97,121.81,3717954.0
2022-02-04 13:00:00,121.82,122.9,121.81,122.78,4222014.0,121.82,122.9,121.81,122.78,4222014.0
2022-02-04 13:30:00,122.78,123.64,122.54,123.51,4366838.0,122.78,123.64,122.54,123.51,4366838.0
2022-02-04 14:00:00,123.52,123.84,122.98,123.76,3900701.0,123.52,123.84,122.98,123.76,3900701.0
2022-02-04 14:30:00,123.75,124.46,123.69,124.42,4261672.0,123.75,124.46,123.69,124.42,4261672.0
2022-02-04 15:00:00,124.42,124.96,124.26,124.52,4681868.0,124.42,124.96,124.26,124.52,4681868.0
2022-02-04 15:30:00,124.53,124.8,123.21,123.6,5815079.0,124.53,124.8,123.21,123.6,5815079.0
2022-02-07 09:30:00,123.6,126.62,122.78,126.29,9208666.0,123.6,126.62,122.78,126.29,9208666.0
2022-02-07 10:00:00,126.36,127.12,125.11,126.44,8918086.0,126.36,127.12,125.11,126.44,8918086.0
2022-02-07 10:30:00,126.44,127.3,126.02,127.08,7560924.0,126.44,127.3,126.02,127.08,7560924.0
2022-02-07 11:00:00,127.09,127.63,125.71,125.84,5915262.0,127.09,127.63,125.71,125.84,5915262.0
2022-02-07 11:30:00,125.8,126.07,124.23,124.74,5796368.0,125.8,126.07,124.23,124.74,5796368.0
2022-02-07 12:00:00,124.72,125.04,124.07,124.43,4017471.0,124.72,125.04,124.07,124.43,4017471.0
2022-02-07 12:30:00,124.41,125.06,123.78,124.9,3374760.0,124.41,125.06,123.78,124.9,3374760.0
2022-02-07 13:00:00,124.9,125.99,124.74,125.85,3659906.0,124.9,125.99,124.74,125.85,3659906.0
2022-02-07 13:30:00,125.84,126.11,125.27,125.7,3252511.0,125.84,126.11,125.27,125.7,3252511.0
2022-02-07 14:00:00,125.69,125.87,124.95,125.72,2546688.0,125.69,125.87,124.95,125.72,2546688.0
2022-02-07 14:30:00,125.73,126.27,125.45,125.63,3265924.0,125.73,126.27,125.45,125.63,3265924.0
2022-02-07 15:00:00,125.61,126.17,124.75,124.9,3892656.0,125.61,126.17,124.75,124.9,3892656.0
2022-02-07 15:30:00,124.91,125.21,122.99,123.67,6546910.0,124.91,125.21,122.99,123.67,6546910.0
2022-02-08 09:30:00,122.46,124.96,122.05,123.37,8674980.0,122.46,124.96,122.05,123.37,8674980.0
2022-02-08 10:00:00,123.33,124.33,122.4,123.36,7643638.0,123.33,124.33,122.4,123.36,7643638.0
2022-02-08 10:30:00,123.38,125.44,122.55,125.0,6387556.0,123.38,125.44,122.55,125.0,6387556.0
2022-02-08 11:00:00,124.99,126.22,124.81,125.98,5058300.0,124.99,126.22,124.81,125.98,5058300.0
2022-02-08 11:30:00,126.02,126.76,125.93,126.47,4387457.0,126.02,126.76,125.93,126.47,4387457.0
2022-02-08 12:00:00,126.48,126.91,125.84,126.31,3634023.0,126.48,126.91,125.84,126.31,3634023.0
2022-02-08 12:30:00,126.33,127.87,126.32,127.36,5144626.0,126.33,127.87,126.32,127.36,5144626.0
2022-02-08 13:00:00,127.36,127.59,126.73,127.54,4182449.0,127.36,127.59,126.73,127.54,4182449.0
2022-02-08 13:30:00,127.53,127.96,126.56,127.0,4358749.0,127.53,127.96,126.56,127.0,4358749.0
2022-02-08 14:00:00,127.0,127.58,126.18,126.32,3647782.0,127.0,127.58,126.18,126.32,3647782.0
2022-02-08 14:30:00,126.32,127.62,126.14,127.01,4421203.0,126.32,127.62,126.14,127.01,4421203.0
2022-02-08 15:00:00,127.0,127.89,126.51,127.53,4979844.0,127.0,127.89,126.51,127.53,4979844.0
2022-02-08 15:30:00,127.52,128.71,127.5,128.22,6838834.0,127.52,128.71,127.5,128.22,6838834.0
2022-02-09 09:30:00,129.66,130.0,127.65,128.34,11454997.0,129.66,130.0,127.65,128.34,11454997.0
2022-02-09 10:00:00,128.34,129.72,128.13,129.24,8356204.0,128.34,129.72,128.13,129.24,8356204.0
2022-02-09 10:30:00,129.28,130.36,129.08,130.34,7430093.0,129.28,130.36,129.08,130.34,7430093.0
2022-02-09 11:00:00,130.32,131.27,130.28,131.0,6285416.0,130.32,131.27,130.28,131.0,6285416.0
2022-02-09 11:30:00,131.0,131.2,130.2,130.35,4657287.0,131.0,131.2,130.2,130.35,4657287.0
2022-02-09 12:00:00,130.36,131.22,130.13,130.94,4554661.0,130.36,131.22,130.13,130.94,4554661.0
2022-02-09 12:30:00,130.93,131.41,130.48,131.14,4266883.0,130.93,131.41,130.48,131.14,4266883.0
2022-02-09 13:00:00,131.14,131.81,130.96,131.74,3969341.0,131.14,131.81,130.96,131.74,3969341.0
2022-02-09 13:30:00,131.75,131.98,131.28,131.96,3711240.0,131.75,131.98,131.28,131.96,3711240.0
2022-02-09 14:00:00,131.96,132.72,131.93,132.42,5821930.0,131.96,132.72,131.93,132.42,5821930.0
2022-02-09 14:30:00,132.43,132.84,132.13,132.25,4432777.0,132.43,132.84,132.13,132.25,4432777.0
2022-02-09 15:00:00,132.26,132.52,131.65,132.44,5586139.0,132.26,132.52,131.65,132.44,5586139.0
2022-02-09 15:30:00,132.46,132.96,132.31,132.9,6398268.0,132.46,132.96,132.31,132.9,6398268.0
2022-02-10 09:30:00,128.84,130.98,128.12,130.5,13431295.0,128.84,130.98,128.12,130.5,13431295.0
2022-02-10 10:00:00,130.5,131.74,130.11,130.68,8442055.0,130.5,131.74,130.11,130.68,8442055.0
2022-02-10 10:30:00,130.68,131.76,129.67,130.23,8915388.0,130.68,131.76,129.67,130.23,8915388.0
2022-02-10 11:00:00,130.23,130.75,129.58,130.05,5823791.0,130.23,130.75,129.58,130.05,5823791.0
2022-02-10 11:30:00,130.04,130.74,129.04,130.66,5220205.0,130.04,130.74,129.04,130.66,5220205.0
2022-02-10 12:00:00,130.69,130.74,129.85,130.16,4065625.0,130.69,130.74,129.85,130.16,4065625.0
2022-02-10 12:30:00,130.18,130.48,128.41,129.46,5410635.0,130.18,130.48,128.41,129.46,5410635.0
2022-02-10 13:00:00,129.43,130.1,127.51,127.53,6837716.0,129.43,130.1,127.51,127.53,6837716.0
2022-02-10 13:30:00,127.54,128.49,126.92,128.49,6023291.0,127.54,128.49,126.92,128.49,6023291.0
2022-02-10 14:00:00,128.45,128.52,126.98,127.65,4791680.0,128.45,128.52,126.98,127.65,4791680.0
2022-02-10 14:30:00,127.66,128.33,126.73,127.05,4618218.0,127.66,128.33,126.73,127.05,4618218.0
2022-02-10 15:00:00,127.05,127.15,126.09,126.11,4375946.0,127.05,127.15,126.09,126.11,4375946.0
2022-02-10 15:30:00,126.11,126.17,124.61,125.74,8375181.0,126.11,126.17,124.61,125.74,8375181.0
2022-02-11 09:30:00,126.1,127.17,122.75,123.05,11985869.0,126.1,127.17,122.75,123.05,11985869.0
2022-02-11 10:00:00,123.05,124.25,121.43,122.44,12139004.0,123.05,124.25,121.43,122.44,12139004.0
2022-02-11 10:30:00,122.43,123.1,120.5,120.6,9265768.0,122.43,123.1,120.5,120.6,9265768.0
2022-02-11 11:00:00,120.6,121.63,119.56,119.78,8718649.0,120.6,121.63,119.56,119.78,8718649.0
2022-02-11 11:30:00,119.77,120.06,118.62,119.37,8043419.0,119.77,120.06,118.62,119.37,8043419.0
2022-02-11 12:00:00,119.37,119.49,118.16,118.9,6588241.0,119.37,119.49,118.16,118.9,6588241.0
2022-02-11 12:30:00,118.89,118.89,117.07,117.11,7308074.0,118.89,118.89,117.07,117.11,7308074.0
2022-02-11 13:00:00,117.12,118.35,116.96,117.09,7134336.0,117.12,118.35,116.96,117.09,7134336.0
2022-02-11 13:30:00,117.08,117.14,115.31,115.5,10960822.0,117.08,117.14,115.31,115.5,10960822.0
2022-02-11 14:00:00,115.51,116.08,113.88,114.05,10984684.0,115.51,116.08,113.88,114.05,10984684.0
2022-02-11 14:30:00,114.05,114.64,112.65,113.67,9503037.0,114.05,114.64,112.65,113.67,9503037.0
2022-02-11 15:00:00,113.67,115.22,112.71,113.28,13535872.0,113.67,115.22,112.71,113.28,13535872.0
2022-02-11 15:30:00,113.27,113.53,111.81,113.14,17771721.0,113.27,113.53,111.81,113.14,17771721.0
2022-02-14 09:30:00,115.51,118.0,114.27,117.86,16385740.0,115.51,118.0,114.27,117.86,16385740.0
2022-02-14 10:00:00,117.84,118.04,116.23,116.8,10834969.0,117.84,118.04,116.23,116.8,10834969.0
2022-02-14 10:30:00,116.79,117.49,115.32,116.63,8195294.0,116.79,117.49,115.32,116.63,8195294.0
2022-02-14 11:00:00,116.64,118.37,116.18,118.09,6729656.0,116.64,118.37,116.18,118.09,6729656.0
2022-02-14 11:30:00,118.09,118.23,116.8,117.55,5817892.0,118.09,118.23,116.8,117.55,5817892.0
2022-02-14 12:00:00,117.57,118.0,117.06,117.59,4430076.0,117.57,118.0,117.06,117.59,4430076.0
2022-02-14 12:30:00,117.6,118.0,117.13,117.16,4543655.0,117.6,118.0,117.13,117.16,4543655.0
2022-02-14 13:00:00,117.17,117.5,115.63,116.91,6813545.0,117.17,117.5,115.63,116.91,6813545.0
2022-02-14 13:30:00,116.9,116.99,114.0,114.07,7257317.0,116.9,116.99,114.0,114.07,7257317.0
2022-02-14 14:00:00,114.09,115.51,113.46,115.16,7784057.0,114.09,115.51,113.46,115.16,7784057.0
2022-02-14 14:30:00,115.11,115.51,114.37,115.37,6340589.0,115.11,115.51,114.37,115.37,6340589.0
2022-02-14 15:00:00,115.36,115.72,114.26,115.59,5861580.0,115.36,115.72,114.26,115.59,5861580.0
2022-02-14 15:30:00,115.59,116.42,114.2,114.46,9176890.0,115.59,116.42,114.2,114.46,9176890.0
2022-02-15 09:30:00,117.1,117.21,114.36,115.82,16958994.0,117.1,117.21,114.36,115.82,16958994.0
2022-02-15 10:00:00,115.82,117.16,114.91,115.72,12637982.0,115.82,117.16,114.91,115.72,12637982.0
2022-02-15 10:30:00,115.73,116.33,115.18,116.24,8618371.0,115.73,116.33,115.18,116.24,8618371.0
2022-02-15 11:00:00,116.23,118.18,116.23,117.7,10648256.0,116.23,118.18,116.23,117.7,10648256.0
2022-02-15 11:30:00,117.66,119.33,117.6,119.11,9038461.0,117.66,119.33,117.6,119.11,9038461.0
2022-02-15 12:00:00,119.11,119.5,118.2,118.78,8389533.0,119.11,119.5,118.2,118.78,8389533.0
2022-02-15 12:30:00,118.77,118.86,117.55,118.58,6597396.0,118.77,118.86,117.55,118.58,6597396.0
2022-02-15 13:00:00,118.58,120.13,118.47,120.06,8163576.0,118.58,120.13,118.47,120.06,8163576.0
2022-02-15 13:30:00,120.05,120.22,119.65,120.12,6707107.0,120.05,120.22,119.65,120.12,6707107.0
2022-02-15 14:00:00,120.13,120.46,119.36,120.4,7298246.0,120.13,120.46,119.36,120.4,7298246.0
2022-02-15 14:30:00,120.39,120.88,119.98,120.83,7126023.0,120.39,120.88,119.98,120.83,7126023.0
2022-02-15 15:00:00,120.83,121.68,120.61,121.54,8241100.0,120.83,121.68,120.61,121.54,8241100.0
2022-02-15 15:30:00,121.54,121.88,120.6,121.5,10522421.0,121.54,121.88,120.6,121.5,10522421.0
2022-02-16 09:30:00,119.05,119.54,116.65,117.76,12744577.0,119.05,119.54,116.65,117.76,12744577.0
2022-02-16 10:00:00,117.75,118.72,116.83,118.11,11841167.0,117.75,118.72,116.83,118.11,11841167.0
2022-02-16 10:30:00,118.11,118.39,117.46,117.9,9150291.0,118.11,118.39,117.46,117.9,9150291.0
2022-02-16 11:00:00,117.89,117.98,116.26,116.45,6159219.0,117.89,117.98,116.26,116.45,6159219.0
2022-02-16 11:30:00,116.44,116.69,115.73,115.97,5327632.0,116.44,116.69,115.73,115.97,5327632.0
2022-02-16 12:00:00,115.99,116.24,114.91,115.14,7038429.0,115.99,116.24,114.91,115.14,7038429.0
2022-02-16 12:30:00,115.12,115.3,114.36,114.53,6085370.0,115.12,115.3,114.36,114.53,6085370.0
2022-02-16 13:00:00,114.5,115.32,114.31,115.07,5088753.0,114.5,115.32,114.31,115.07,5088753.0
2022-02-16 13:30:00,115.08,115.19,114.38,114.74,4111184.0,115.08,115.19,114.38,114.74,4111184.0
2022-02-16 14:00:00,114.74,117.15,114.22,116.91,9475431.0,114.74,117.15,114.22,116.91,9475431.0
2022-02-16 14:30:00,116.9,117.71,116.33,117.08,7683020.0,116.9,117.71,116.33,117.08,7683020.0
2022-02-16 15:00:00,117.08,118.12,117.08,118.08,7050307.0,117.08,118.12,117.08,118.08,7050307.0
2022-02-16 15:30:00,118.08,118.38,117.31,117.69,8113223.0,118.08,118.38,117.31,117.69,8113223.0
2022-02-17 09:30:00,116.27,116.98,114.07,115.2,11519449.0,116.27,116.98,114.07,115.2,11519449.0
2022-02-17 10:00:00,115.18,115.6,113.21,113.54,10487829.0,115.18,115.6,113.21,113.54,10487829.0
2022-02-17 10:30:00,113.54,114.64,113.29,114.48,8404692.0,113.54,114.64,113.29,114.48,8404692.0
2022-02-17 11:00:00,114.49,116.05,114.12,115.89,7303033.0,114.49,116.05,114.12,115.89,7303033.0
2022-02-17 11:30:00,115.9,116.49,115.27,115.6,6749207.0,115.9,116.49,115.27,115.6,6749207.0
2022-02-17 12:00:00,115.57,115.7,114.64,115.31,5545771.0,115.57,115.7,114.64,115.31,5545771.0
2022-02-17 12:30:00,115.3,116.07,115.17,115.97,4502202.0,115.3,116.07,115.17,115.97,4502202.0
2022-02-17 13:00:00,115.97,116.0,114.66,115.03,4153400.0,115.97,116.0,114.66,115.03,4153400.0
2022-02-17 13:30:00,115.03,115.42,114.77,115.19,3389211.0,115.03,115.42,114.77,115.19,3389211.0
2022-02-17 14:00:00,115.17,115.17,114.46,114.75,3825533.0,115.17,115.17,114.46,114.75,3825533.0
2022-02-17 14:30:00,114.74,114.9,113.81,113.88,4077192.0,114.74,114.9,113.81,113.88,4077192.0
2022-02-17 15:00:00,113.88,114.1,113.27,113.4,5098417.0,113.88,114.1,113.27,113.4,5098417.0
2022-02-17 15:30:00,113.41,113.65,112.26,112.37,8854069.0,113.41,113.65,112.26,112.37,8854069.0
2022-02-18 09:30:00,113.9,114.98,111.92,113.45,11243941.0,113.9,114.98,111.92,113.45,11243941.0
2022-02-18 10:00:00,113.47,113.66,111.12,111.37,8949730.0,113.47,113.66,111.12,111.37,8949730.0
2022-02-18 10:30:00,111.36,111.65,110.29,111.17,8273357.0,111.36,111.65,110.29,111.17,8273357.0
2022-02-18 11:00:00,111.13,112.01,109.9,111.23,7585772.0,111.13,112.01,109.9,111.23,7585772.0
2022-02-18 11:30:00,111.23,111.96,110.88,111.12,5787024.0,111.23,111.96,110.88,111.12,5787024.0
2022-02-18 12:00:00,111.11,112.77,111.08,112.28,5052443.0,111.11,112.77,111.08,112.28,5052443.0
2022-02-18 12:30:00,112.28,112.49,111.05,111.23,4505696.0,112.28,112.49,111.05,111.23,4505696.0
2022-02-18 13:00:00,111.23,111.48,110.6,111.46,4568871.0,111.23,111.48,110.6,111.46,4568871.0
2022-02-18 13:30:00,111.47,113.22,111.28,112.56,7026199.0,111.47,113.22,111.28,112.56,7026199.0
2022-02-18 14:00:00,112.56,115.16,112.55,114.99,7125886.0,112.56,115.16,112.55,114.99,7125886.0
2022-02-18 14:30:00,115.0,115.35,113.92,115.14,8978496.0,115.0,115.35,113.92,115.14,8978496.0
2022-02-18 15:00:00,115.14,115.64,113.94,113.97,8336079.0,115.14,115.64,113.94,113.97,8336079.0
2022-02-18 15:30:00,113.95,114.61,113.43,113.87,8191259.0,113.95,114.61,113.43,113.87,8191259.0
2022-02-22 09:30:00,115.33,118.14,114.85,117.07,15241530.0,115.33,118.14,114.85,117.07,15241530.0
2022-02-22 10:00:00,117.05,119.2,116.06,118.75,13082937.0,117.05,119.2,116.06,118.75,13082937.0
2022-02-22 10:30:00,118.76,118.8,116.51,116.69,10257203.0,118.76,118.8,116.51,116.69,10257203.0
2022-02-22 11:00:00,116.72,117.2,115.63,115.93,8151231.0,116.72,117.2,115.63,115.93,8151231.0
2022-02-22 11:30:00,115.95,116.44,114.66,115.14,6634563.0,115.95,116.44,114.66,115.14,6634563.0
2022-02-22 12:00:00,115.13,115.84,114.15,114.84,7302283.0,115.13,115.84,114.15,114.84,7302283.0
2022-02-22 12:30:00,114.84,115.71,114.62,115.35,7737148.0,114.84,115.71,114.62,115.35,7737148.0
2022-02-22 13:00:00,115.38,116.1,114.84,115.21,5701146.0,115.38,116.1,114.84,115.21,5701146.0
2022-02-22 13:30:00,115.2,115.83,114.51,114.81,5475002.0,115.2,115.83,114.51,114.81,5475002.0
2022-02-22 14:00:00,114.79,115.42,113.61,115.32,6813044.0,114.79,115.42,113.61,115.32,6813044.0
2022-02-22 14:30:00,115.34,117.72,114.84,117.37,10400774.0,115.34,117.72,114.84,117.37,10400774.0
2022-02-22 15:00:00,117.39,118.44,117.08,117.24,9184304.0,117.39,118.44,117.08,117.24,9184304.0
2022-02-22 15:30:00,117.26,117.28,114.91,115.66,10297008.0,117.26,117.28,114.91,115.66,10297008.0
2022-02-23 09:30:00,117.4,118.65,115.86,116.06,14549748.0,117.4,118.65,115.86,116.06,14549748.0
2022-02-23 10:00:00,116.05,116.06,114.53,114.81,10184651.0,116.05,116.06,114.53,114.81,10184651.0
2022-02-23 10:30:00,114.83,115.49,114.15,114.7,7925677.0,114.83,115.49,114.15,114.7,7925677.0
2022-02-23 11:00:00,114.7,114.89,113.25,113.51,6607327.0,114.7,114.89,113.25,113.51,6607327.0
2022-02-23 11:30:00,113.52,114.57,113.15,114.3,7131466.0,113.52,114.57,113.15,114.3,7131466.0
2022-02-23 12:00:00,114.3,115.1,113.79,114.94,5376876.0,114.3,115.1,113.79,114.94,5376876.0
2022-02-23 12:30:00,114.94,115.05,113.34,113.54,4984148.0,114.94,115.05,113.34,113.54,4984148.0
2022-02-23 13:00:00,113.54,113.57,111.78,111.88,6799622.0,113.54,113.57,111.78,111.88,6799622.0
2022-02-23 13:30:00,111.88,112.53,111.54,111.76,5701194.0,111.88,112.53,111.54,111.76,5701194.0
2022-02-23 14:00:00,111.73,112.2,110.55,110.68,7005635.0,111.73,112.2,110.55,110.68,7005635.0
2022-02-23 14:30:00,110.67,110.93,110.18,110.58,7041573.0,110.67,110.93,110.18,110.58,7041573.0
2022-02-23 15:00:00,110.59,110.81,109.04,110.21,8993838.0,110.59,110.81,109.04,110.21,8993838.0
2022-02-23 15:30:00,110.19,110.44,109.29,109.73,9401181.0,110.19,110.44,109.29,109.73,9401181.0
2022-02-24 09:30:00,104.57,110.46,104.26,109.66,19781020.0,104.57,110.46,104.26,109.66,19781020.0
2022-02-24 10:00:00,109.64,111.84,107.82,110.09,13073597.0,109.64,111.84,107.82,110.09,13073597.0
2022-02-24 10:30:00,110.1,111.4,108.29,110.82,10961140.0,110.1,111.4,108.29,110.82,10961140.0
2022-02-24 11:00:00,110.83,111.69,109.61,110.23,8715028.0,110.83,111.69,109.61,110.23,8715028.0
2022-02-24 11:30:00,110.25,110.88,109.26,110.63,6481222.0,110.25,110.88,109.26,110.63,6481222.0
2022-02-24 12:00:00,110.62,110.76,108.87,109.52,5905137.0,110.62,110.76,108.87,109.52,5905137.0
2022-02-24 12:30:00,109.51,110.59,109.02,109.11,5464770.0,109.51,110.59,109.02,109.11,5464770.0
2022-02-24 13:00:00,109.11,110.18,108.95,109.32,4716984.0,109.11,110.18,108.95,109.32,4716984.0
2022-02-24 13:30:00,109.33,112.65,109.29,112.09,8067660.0,109.33,112.65,109.29,112.09,8067660.0
2022-02-24 14:00:00,112.08,113.21,111.34,112.83,6995220.0,112.08,113.21,111.34,112.83,6995220.0
2022-02-24 14:30:00,112.83,114.7,112.83,114.31,7647280.0,112.83,114.7,112.83,114.31,7647280.0
2022-02-24 15:00:00,114.32,116.03,113.93,115.57,8006665.0,114.32,116.03,113.93,115.57,8006665.0
2022-02-24 15:30:00,115.57,116.96,115.53,116.62,10948079.0,115.57,116.96,115.53,116.62,10948079.0
2022-02-25 09:30:00,117.18,119.12,116.04,117.16,17291565.0,117.18,119.12,116.04,117.16,17291565.0
2022-02-25 10:00:00,117.18,118.74,116.7,118.35,12245429.0,117.18,118.74,116.7,118.35,12245429.0
2022-02-25 10:30:00,118.35,120.48,117.72,120.1,11241442.0,118.35,120.48,117.72,120.1,11241442.0
2022-02-25 11:00:00,120.08,121.0,119.44,120.51,9458345.0,120.08,121.0,119.44,120.51,9458345.0
2022-02-25 11:30:00,120.52,120.73,119.74,120.61,6423747.0,120.52,120.73,119.74,120.61,6423747.0
2022-02-25 12:00:00,120.62,120.7,119.2,119.86,5590668.0,120.62,120.7,119.2,119.86,5590668.0
2022-02-25 12:30:00,119.87,120.19,118.65,119.48,5928742.0,119.87,120.19,118.65,119.48,5928742.0
2022-02-25 13:00:00,119.48,120.17,118.97,120.1,6031380.0,119.48,120.17,118.97,120.1,6031380.0
2022-02-25 13:30:00,120.11,120.72,119.22,119.8,6364215.0,120.11,120.72,119.22,119.8,6364215.0
2022-02-25 14:00:00,119.84,120.31,118.9,119.92,6680241.0,119.84,120.31,118.9,119.92,6680241.0
2022-02-25 14:30:00,119.93,120.4,119.27,120.02,6271504.0,119.93,120.4,119.27,120.02,6271504.0
2022-02-25 15:00:00,120.01,120.95,119.51,120.71,7014687.0,120.01,120.95,119.51,120.71,7014687.0
2022-02-25 15:30:00,120.72,121.23,120.33,121.07,9692319.0,120.72,121.23,120.33,121.07,9692319.0
2022-02-28 09:30:00,120.3,122.4,119.2,122.25,13416125.0,120.3,122.4,119.2,122.25,13416125.0
2022-02-28 10:00:00,122.25,122.56,120.44,122.03,11307682.0,122.25,122.56,120.44,122.03,11307682.0
2022-02-28 10:30:00,122.02,124.23,121.94,123.98,10295133.0,122.02,124.23,121.94,123.98,10295133.0
2022-02-28 11:00:00,124.0,124.5,123.36,124.04,8759018.0,124.0,124.5,123.36,124.04,8759018.0
2022-02-28 11:30:00,124.06,124.57,123.81,124.39,6476971.0,124.06,124.57,123.81,124.39,6476971.0
2022-02-28 12:00:00,124.37,124.61,122.28,122.55,7098936.0,124.37,124.61,122.28,122.55,7098936.0
2022-02-28 12:30:00,122.57,122.86,121.27,122.06,6281454.0,122.57,122.86,121.27,122.06,6281454.0
2022-02-28 13:00:00,122.05,123.15,121.62,122.21,7156268.0,122.05,123.15,121.62,122.21,7156268.0
2022-02-28 13:30:00,122.2,123.03,121.77,122.78,6075709.0,122.2,123.03,121.77,122.78,6075709.0
2022-02-28 14:00:00,122.77,122.77,120.75,121.04,7222423.0,122.77,122.77,120.75,121.04,7222423.0
2022-02-28 14:30:00,121.07,122.16,120.58,121.93,6570221.0,121.07,122.16,120.58,121.93,6570221.0
2022-02-28 15:00:00,121.93,122.4,121.14,122.12,6058102.0,121.93,122.4,121.14,122.12,6058102.0
2022-02-28 15:30:00,122.1,123.48,121.22,123.37,8658775.0,122.1,123.48,121.22,123.37,8658775.0
2022-03-01 09:30:00,122.35,122.43,120.4,120.85,12239840.0,122.35,122.43,120.4,120.85,12239840.0
2022-03-01 10:00:00,120.86,121.78,119.86,120.92,9984939.0,120.86,121.78,119.86,120.92,9984939.0
2022-03-01 10:30:00,120.93,121.45,118.79,119.04,8374842.0,120.93,121.45,118.79,119.04,8374842.0
2022-03-01 11:00:00,119.05,119.93,118.32,118.41,7010170.0,119.05,119.93,118.32,118.41,7010170.0
2022-03-01 11:30:00,118.41,118.44,116.53,116.63,9439367.0,118.41,118.44,116.53,116.63,9439367.0
2022-03-01 12:00:00,116.6,116.88,115.84,116.36,7515667.0,116.6,116.88,115.84,116.36,7515667.0
2022-03-01 12:30:00,116.35,116.35,115.31,115.72,6526454.0,116.35,116.35,115.31,115.72,6526454.0
2022-03-01 13:00:00,115.72,116.05,114.28,114.35,6743653.0,115.72,116.05,114.28,114.35,6743653.0
2022-03-01 13:30:00,114.32,114.91,113.9,114.59,6855445.0,114.32,114.91,113.9,114.59,6855445.0
2022-03-01 14:00:00,114.58,115.17,114.02,114.82,6531351.0,114.58,115.17,114.02,114.82,6531351.0
2022-03-01 14:30:00,114.83,114.89,113.49,113.66,7128723.0,114.83,114.89,113.49,113.66,7128723.0
2022-03-01 15:00:00,113.66,115.18,113.27,113.29,9399604.0,113.66,115.18,113.27,113.29,9399604.0
2022-03-01 15:30:00,113.3,114.0,112.8,113.83,10102844.0,113.3,114.0,112.8,113.83,10102844.0
2022-03-02 09:30:00,115.47,116.87,114.5,115.36,13790053.0,115.47,116.87,114.5,115.36,13790053.0
2022-03-02 10:00:00,115.37,116.24,113.31,115.05,12811035.0,115.37,116.24,113.31,115.05,12811035.0
2022-03-02 10:30:00,115.01,115.73,114.03,114.43,10280829.0,115.01,115.73,114.03,114.43,10280829.0
2022-03-02 11:00:00,114.4,116.8,114.0,116.46,9012475.0,114.4,116.8,114.0,116.46,9012475.0
2022-03-02 11:30:00,116.46,117.03,116.15,116.66,6453792.0,116.46,117.03,116.15,116.66,6453792.0
2022-03-02 12:00:00,116.66,117.78,116.37,117.2,6312033.0,116.66,117.78,116.37,117.2,6312033.0
2022-03-02 12:30:00,117.17,117.64,116.92,117.27,4367661.0,117.17,117.64,116.92,117.27,4367661.0
2022-03-02 13:00:00,117.27,118.3,117.23,117.92,5026334.0,117.27,118.3,117.23,117.92,5026334.0
2022-03-02 13:30:00,117.95,118.49,117.57,118.07,5078100.0,117.95,118.49,117.57,118.07,5078100.0
2022-03-02 14:00:00,118.08,118.88,117.92,118.28,5558927.0,118.08,118.88,117.92,118.28,5558927.0
2022-03-02 14:30:00,118.28,118.94,117.84,118.4,5892100.0,118.28,118.94,117.84,118.4,5892100.0
2022-03-02 15:00:00,118.38,119.48,118.36,118.94,7360098.0,118.38,119.48,118.36,118.94,7360098.0
2022-03-02 15:30:00,118.95,119.2,118.15,118.28,7501541.0,118.95,119.2,118.15,118.28,7501541.0
2022-03-03 09:30:00,118.1,118.26,115.8,116.48,12298253.0,118.1,118.26,115.8,116.48,12298253.0
2022-03-03 10:00:00,116.48,117.22,114.12,114.38,11985935.0,116.48,117.22,114.12,114.38,11985935.0
2022-03-03 10:30:00,114.38,114.72,112.4,112.41,10824436.0,114.38,114.72,112.4,112.41,10824436.0
2022-03-03 11:00:00,112.41,113.7,112.13,113.45,9361379.0,112.41,113.7,112.13,113.45,9361379.0
2022-03-03 11:30:00,113.44,113.74,112.48,113.48,8330746.0,113.44,113.74,112.48,113.48,8330746.0
2022-03-03 12:00:00,113.48,113.7,112.48,112.58,6670530.0,113.48,113.7,112.48,112.58,6670530.0
2022-03-03 12:30:00,112.58,114.39,112.38,113.05,9469916.0,112.58,114.39,112.38,113.05,9469916.0
2022-03-03 13:00:00,113.04,114.02,112.77,113.69,5795060.0,113.04,114.02,112.77,113.69,5795060.0
2022-03-03 13:30:00,113.67,113.74,112.49,112.61,5076040.0,113.67,113.74,112.49,112.61,5076040.0
2022-03-03 14:00:00,112.6,113.35,112.43,113.19,5006488.0,112.6,113.35,112.43,113.19,5006488.0
2022-03-03 14:30:00,113.17,113.27,112.36,112.59,4730568.0,113.17,113.27,112.36,112.59,4730568.0
2022-03-03 15:00:00,112.58,112.6,111.5,112.19,6934598.0,112.58,112.6,111.5,112.19,6934598.0
2022-03-03 15:30:00,112.18,112.19,111.05,111.97,9502443.0,112.18,112.19,111.05,111.97,9502443.0
2022-03-04 09:30:00,111.9,113.0,110.43,111.63,13496692.0,111.9,113.0,110.43,111.63,13496692.0
2022-03-04 10:00:00,111.63,112.07,109.63,109.88,8526305.0,111.63,112.07,109.63,109.88,8526305.0
2022-03-04 10:30:00,109.9,110.45,108.54,108.58,7251943.0,109.9,110.45,108.54,108.58,7251943.0
2022-03-04 11:00:00,108.6,109.17,107.5,109.05,7876662.0,108.6,109.17,107.5,109.05,7876662.0
2022-03-04 11:30:00,109.01,109.35,108.11,108.5,6877035.0,109.01,109.35,108.11,108.5,6877035.0
2022-03-04 12:00:00,108.5,109.6,107.92,108.84,6768766.0,108.5,109.6,107.92,108.84,6768766.0
2022-03-04 12:30:00,108.82,109.04,108.07,108.73,4909918.0,108.82,109.04,108.07,108.73,4909918.0
2022-03-04 13:00:00,108.73,109.44,108.3,108.34,4752755.0,108.73,109.44,108.3,108.34,4752755.0
2022-03-04 13:30:00,108.32,108.83,107.69,107.78,4704718.0,108.32,108.83,107.69,107.78,4704718.0
2022-03-04 14:00:00,107.79,107.96,107.18,107.56,4340658.0,107.79,107.96,107.18,107.56,4340658.0
2022-03-04 14:30:00,107.55,107.92,106.93,106.98,3566132.0,107.55,107.92,106.93,106.98,3566132.0
2022-03-04 15:00:00,106.98,107.92,106.95,107.14,4828258.0,106.98,107.92,106.95,107.14,4828258.0
2022-03-04 15:30:00,107.14,108.58,106.81,108.41,7425017.0,107.14,108.58,106.81,108.41,7425017.0
2022-03-07 09:30:00,108.53,109.53,106.33,106.45,12273564.0,108.53,109.53,106.33,106.45,12273564.0
2022-03-07 10:00:00,106.45,107.11,104.83,104.84,7984220.0,106.45,107.11,104.83,104.84,7984220.0
2022-03-07 10:30:00,104.86,105.42,104.29,104.75,6417544.0,104.86,105.42,104.29,104.75,6417544.0
2022-03-07 11:00:00,104.76,106.7,104.57,106.34,6778116.0,104.76,106.7,104.57,106.34,6778116.0
2022-03-07 11:30:00,106.33,107.09,105.46,106.2,5597968.0,106.33,107.09,105.46,106.2,5597968.0
2022-03-07 12:00:00,106.17,106.25,105.2,105.61,4573411.0,106.17,106.25,105.2,105.61,4573411.0
2022-03-07 12:30:00,105.61,106.87,105.35,105.77,4756368.0,105.61,106.87,105.35,105.77,4756368.0
2022-03-07 13:00:00,105.73,106.51,105.21,105.56,3600232.0,105.73,106.51,105.21,105.56,3600232.0
2022-03-07 13:30:00,105.53,106.42,105.19,105.68,3883487.0,105.53,106.42,105.19,105.68,3883487.0
2022-03-07 14:00:00,105.67,106.12,105.15,105.3,3619851.0,105.67,106.12,105.15,105.3,3619851.0
2022-03-07 14:30:00,105.28,105.37,104.18,104.34,3953698.0,105.28,105.37,104.18,104.34,3953698.0
2022-03-07 15:00:00,104.36,104.54,103.39,104.12,5421763.0,104.36,104.54,103.39,104.12,5421763.0
2022-03-07 15:30:00,104.08,104.08,102.82,102.94,7466972.0,104.08,104.08,102.82,102.94,7466972.0
2022-03-08 09:30:00,102.87,103.47,101.13,101.61,13002073.0,102.87,103.47,101.13,101.61,13002073.0
2022-03-08 10:00:00,101.64,102.37,100.08,101.95,10718776.0,101.64,102.37,100.08,101.95,10718776.0
2022-03-08 10:30:00,101.93,105.45,100.9,105.42,9710043.0,101.93,105.45,100.9,105.42,9710043.0
2022-03-08 11:00:00,105.44,105.81,103.31,103.56,9654989.0,105.44,105.81,103.31,103.56,9654989.0
2022-03-08 11:30:00,103.57,105.08,102.65,104.42,7328492.0,103.57,105.08,102.65,104.42,7328492.0
2022-03-08 12:00:00,104.44,107.72,104.15,106.97,10511088.0,104.44,107.72,104.15,106.97,10511088.0
2022-03-08 12:30:00,106.93,108.65,106.12,108.36,9250266.0,106.93,108.65,106.12,108.36,9250266.0
2022-03-08 13:00:00,108.39,109.9,107.24,107.46,8111404.0,108.39,109.9,107.24,107.46,8111404.0
2022-03-08 13:30:00,107.48,108.09,106.2,106.23,7731940.0,107.48,108.09,106.2,106.23,7731940.0
2022-03-08 14:00:00,106.22,107.28,105.36,107.01,6932499.0,106.22,107.28,105.36,107.01,6932499.0
2022-03-08 14:30:00,106.98,107.64,106.37,106.87,6355897.0,106.98,107.64,106.37,106.87,6355897.0
2022-03-08 15:00:00,106.9,108.34,106.37,106.45,7354153.0,106.9,108.34,106.37,106.45,7354153.0
2022-03-08 15:30:00,106.45,106.85,105.33,105.5,9090751.0,106.45,106.85,105.33,105.5,9090751.0
2022-03-09 09:30:00,108.39,109.35,106.85,108.02,13233463.0,108.39,109.35,106.85,108.02,13233463.0
2022-03-09 10:00:00,108.02,109.97,107.8,109.32,11188400.0,108.02,109.97,107.8,109.32,11188400.0
2022-03-09 10:30:00,109.33,110.25,108.94,109.77,8105736.0,109.33,110.25,108.94,109.77,8105736.0
2022-03-09 11:00:00,109.78,109.87,108.05,108.18,7114239.0,109.78,109.87,108.05,108.18,7114239.0
2022-03-09 11:30:00,108.19,109.08,108.18,109.02,5851017.0,108.19,109.08,108.18,109.02,5851017.0
2022-03-09 12:00:00,109.03,109.59,108.62,109.22,4685138.0,109.03,109.59,108.62,109.22,4685138.0
2022-03-09 12:30:00,109.2,110.63,109.18,110.04,4881680.0,109.2,110.63,109.18,110.04,4881680.0
2022-03-09 13:00:00,110.05,110.85,109.43,110.81,4696990.0,110.05,110.85,109.43,110.81,4696990.0
2022-03-09 13:30:00,110.81,110.84,109.68,110.38,4631212.0,110.81,110.84,109.68,110.38,4631212.0
2022-03-09 14:00:00,110.39,111.08,110.02,111.04,5197870.0,110.39,111.08,110.02,111.04,5197870.0
2022-03-09 14:30:00,111.04,111.32,110.64,111.05,5678933.0,111.04,111.32,110.64,111.05,5678933.0
2022-03-09 15:00:00,111.05,111.71,111.01,111.24,5895295.0,111.05,111.71,111.01,111.24,5895295.0
2022-03-09 15:30:00,111.25,111.63,110.57,111.08,6575149.0,111.25,111.63,110.57,111.08,6575149.0
2022-03-10 09:30:00,109.02,109.07,106.13,106.93,11788428.0,109.02,109.07,106.13,106.93,11788428.0
2022-03-10 10:00:00,106.9,106.94,105.39,105.63,9374969.0,106.9,106.94,105.39,105.63,9374969.0
2022-03-10 10:30:00,105.63,105.9,104.11,104.33,7472527.0,105.63,105.9,104.11,104.33,7472527.0
2022-03-10 11:00:00,104.31,104.31,103.42,103.75,7136781.0,104.31,104.31,103.42,103.75,7136781.0
2022-03-10 11:30:00,103.74,104.44,103.61,104.43,5576478.0,103.74,104.44,103.61,104.43,5576478.0
2022-03-10 12:00:00,104.43,105.01,104.01,104.7,4273988.0,104.43,105.01,104.01,104.7,4273988.0
2022-03-10 12:30:00,104.7,104.7,103.07,103.37,5209762.0,104.7,104.7,103.07,103.37,5209762.0
2022-03-10 13:00:00,103.39,103.91,103.16,103.76,4858255.0,103.39,103.91,103.16,103.76,4858255.0
2022-03-10 13:30:00,103.75,104.35,103.41,104.21,4820578.0,103.75,104.35,103.41,104.21,4820578.0
2022-03-10 14:00:00,104.2,105.59,104.16,105.52,5716252.0,104.2,105.59,104.16,105.52,5716252.0
2022-03-10 14:30:00,105.5,106.26,105.33,105.96,6338491.0,105.5,106.26,105.33,105.96,6338491.0
2022-03-10 15:00:00,105.97,106.14,105.05,106.0,6986506.0,105.97,106.14,105.05,106.0,6986506.0
2022-03-10 15:30:00,105.99,106.87,105.72,106.37,8508509.0,105.99,106.87,105.72,106.37,8508509.0
2022-03-11 09:30:00,108.09,108.19,106.02,106.35,10016978.0,108.09,108.19,106.02,106.35,10016978.0
2022-03-11 10:00:00,106.35,106.52,105.39,106.02,7935965.0,106.35,106.52,105.39,106.02,7935965.0
2022-03-11 10:30:00,106.03,107.54,105.7,107.17,7518450.0,106.03,107.54,105.7,107.17,7518450.0
2022-03-11 11:00:00,107.19,107.32,105.01,105.04,6495983.0,107.19,107.32,105.01,105.04,6495983.0
2022-03-11 11:30:00,105.01,105.74,104.62,105.73,5814057.0,105.01,105.74,104.62,105.73,5814057.0
2022-03-11 12:00:00,105.72,106.16,105.17,105.39,4446758.0,105.72,106.16,105.17,105.39,4446758.0
2022-03-11 12:30:00,105.36,105.98,104.92,105.86,3778005.0,105.36,105.98,104.92,105.86,3778005.0
2022-03-11 13:00:00,105.87,106.73,105.72,106.41,4743563.0,105.87,106.73,105.72,106.41,4743563.0
2022-03-11 13:30:00,106.42,106.9,105.79,105.85,4646628.0,106.42,106.9,105.79,105.85,4646628.0
2022-03-11 14:00:00,105.85,106.8,105.73,106.75,3976517.0,105.85,106.8,105.73,106.75,3976517.0
2022-03-11 14:30:00,106.74,106.82,105.72,105.8,3874793.0,106.74,106.82,105.72,105.8,3874793.0
2022-03-11 15:00:00,105.79,105.98,105.13,105.18,4368272.0,105.79,105.98,105.13,105.18,4368272.0
2022-03-11 15:30:00,105.16,105.28,104.08,104.23,5710818.0,105.16,105.28,104.08,104.23,5710818.0
2022-03-14 09:30:00,102.99,104.05,101.94,103.26,10339257.0,102.99,104.05,101.94,103.26,10339257.0
2022-03-14 10:00:00,103.24,105.24,102.74,104.36,8942223.0,103.24,105.24,102.74,104.36,8942223.0
2022-03-14 10:30:00,104.38,105.15,103.18,104.92,7496866.0,104.38,105.15,103.18,104.92,7496866.0
2022-03-14 11:00:00,104.92,105.13,103.66,103.92,5484996.0,104.92,105.13,103.66,103.92,5484996.0
2022-03-14 11:30:00,103.93,104.2,102.54,102.92,5166781.0,103.93,104.2,102.54,102.92,5166781.0
2022-03-14 12:00:00,102.89,103.24,102.45,102.9,4203834.0,102.89,103.24,102.45,102.9,4203834.0
2022-03-14 12:30:00,102.88,103.14,102.34,102.7,4156141.0,102.88,103.14,102.34,102.7,4156141.0
2022-03-14 13:00:00,102.69,102.79,101.57,101.64,4243981.0,102.69,102.79,101.57,101.64,4243981.0
2022-03-14 13:30:00,101.69,102.47,101.04,101.94,5563412.0,101.69,102.47,101.04,101.94,5563412.0
2022-03-14 14:00:00,101.92,102.24,101.38,101.6,3634223.0,101.92,102.24,101.38,101.6,3634223.0
2022-03-14 14:30:00,101.59,102.68,101.53,102.24,4356466.0,101.59,102.68,101.53,102.24,4356466.0
2022-03-14 15:00:00,102.24,103.03,102.2,102.51,4596467.0,102.24,103.03,102.2,102.51,4596467.0
2022-03-14 15:30:00,102.51,102.79,101.89,102.21,6383346.0,102.51,102.79,101.89,102.21,6383346.0
2022-03-15 09:30:00,102.71,104.33,101.79,103.98,11484039.0,102.71,104.33,101.79,103.98,11484039.0
2022-03-15 10:00:00,103.95,105.99,103.74,105.98,10649169.0,103.95,105.99,103.74,105.98,10649169.0
2022-03-15 10:30:00,105.98,108.07,105.94,107.39,11488733.0,105.98,108.07,105.94,107.39,11488733.0
2022-03-15 11:00:00,107.4,108.43,107.02,108.39,8121061.0,107.4,108.43,107.02,108.39,8121061.0
2022-03-15 11:30:00,108.38,108.78,107.11,107.53,8338184.0,108.38,108.78,107.11,107.53,8338184.0
2022-03-15 12:00:00,107.49,108.99,107.08,108.86,7097145.0,107.49,108.99,107.08,108.86,7097145.0
2022-03-15 12:30:00,108.88,108.99,107.84,108.54,6056516.0,108.88,108.99,107.84,108.54,6056516.0
2022-03-15 13:00:00,108.54,109.04,108.02,108.04,5349378.0,108.54,109.04,108.02,108.04,5349378.0
2022-03-15 13:30:00,108.05,108.8,107.91,108.63,4709619.0,108.05,108.8,107.91,108.63,4709619.0
2022-03-15 14:00:00,108.63,108.69,107.43,108.18,5147283.0,108.63,108.69,107.43,108.18,5147283.0
2022-03-15 14:30:00,108.17,108.75,107.84,108.62,4863761.0,108.17,108.75,107.84,108.62,4863761.0
2022-03-15 15:00:00,108.61,109.47,108.35,109.23,5670093.0,108.61,109.47,108.35,109.23,5670093.0
2022-03-15 15:30:00,109.25,109.69,109.02,109.33,7721261.0,109.25,109.69,109.02,109.33,7721261.0
2022-03-16 09:30:00,111.63,113.1,111.0,112.39,12305316.0,111.63,113.1,111.0,112.39,12305316.0
2022-03-16 10:00:00,112.4,114.74,112.02,114.5,9226548.0,112.4,114.74,112.02,114.5,9226548.0
2022-03-16 10:30:00,114.55,115.36,114.01,114.62,9157450.0,114.55,115.36,114.01,114.62,9157450.0
2022-03-16 11:00:00,114.63,115.28,114.33,114.74,5630666.0,114.63,115.28,114.33,114.74,5630666.0
2022-03-16 11:30:00,114.76,115.04,114.06,114.67,4299754.0,114.76,115.04,114.06,114.67,4299754.0
2022-03-16 12:00:00,114.67,115.02,114.24,114.37,4166048.0,114.67,115.02,114.24,114.37,4166048.0
2022-03-16 12:30:00,114.37,114.43,113.01,113.27,4503242.0,114.37,114.43,113.01,113.27,4503242.0
2022-03-16 13:00:00,113.26,113.48,111.61,112.15,6080984.0,113.26,113.48,111.61,112.15,6080984.0
2022-03-16 13:30:00,112.15,113.27,112.13,113.2,4965156.0,112.15,113.27,112.13,113.2,4965156.0
2022-03-16 14:00:00,113.15,113.18,110.38,110.95,9350042.0,113.15,113.18,110.38,110.95,9350042.0
2022-03-16 14:30:00,110.88,114.36,109.89,113.58,10065615.0,110.88,114.36,109.89,113.58,10065615.0
2022-03-16 15:00:00,113.57,114.89,113.08,114.73,7688509.0,113.57,114.89,113.08,114.73,7688509.0
2022-03-16 15:30:00,114.74,115.42,114.13,115.4,9062692.0,114.74,115.42,114.13,115.4,9062692.0
2022-03-17 09:30:00,112.09,114.27,110.88,114.23,13083897.0,112.09,114.27,110.88,114.23,13083897.0
2022-03-17 10:00:00,114.22,114.26,112.19,112.47,9224086.0,114.22,114.26,112.19,112.47,9224086.0
2022-03-17 10:30:00,112.47,112.54,110.61,110.96,8261214.0,112.47,112.54,110.61,110.96,8261214.0
2022-03-17 11:00:00,110.95,111.85,110.37,111.35,7483677.0,110.95,111.85,110.37,111.35,7483677.0
2022-03-17 11:30:00,111.36,111.92,110.73,110.84,6003897.0,111.36,111.92,110.73,110.84,6003897.0
2022-03-17 12:00:00,110.85,111.12,110.12,110.63,5574926.0,110.85,111.12,110.12,110.63,5574926.0
2022-03-17 12:30:00,110.62,110.66,110.05,110.43,4452140.0,110.62,110.66,110.05,110.43,4452140.0
2022-03-17 13:00:00,110.43,111.18,109.71,110.99,5479353.0,110.43,111.18,109.71,110.99,5479353.0
2022-03-17 13:30:00,110.99,111.68,110.67,111.22,5169629.0,110.99,111.68,110.67,111.22,5169629.0
2022-03-17 14:00:00,111.22,111.23,109.86,109.88,5305841.0,111.22,111.23,109.86,109.88,5305841.0
2022-03-17 14:30:00,109.89,110.8,109.87,110.76,4657371.0,109.89,110.8,109.87,110.76,4657371.0
2022-03-17 15:00:00,110.76,111.08,109.97,110.9,5959405.0,110.76,111.08,109.97,110.9,5959405.0
2022-03-17 15:30:00,110.91,111.77,110.56,111.68,7485667.0,110.91,111.77,110.56,111.68,7485667.0
2022-03-18 09:30:00,111.26,112.75,110.55,112.5,12560569.0,111.26,112.75,110.55,112.5,12560569.0
2022-03-18 10:00:00,112.51,113.92,112.25,112.9,9035757.0,112.51,113.92,112.25,112.9,9035757.0
2022-03-18 10:30:00,112.9,113.36,111.59,113.32,7566524.0,112.9,113.36,111.59,113.32,7566524.0
2022-03-18 11:00:00,113.31,114.41,113.23,114.25,8432446.0,113.31,114.41,113.23,114.25,8432446.0
2022-03-18 11:30:00,114.23,114.93,114.1,114.32,6609065.0,114.23,114.93,114.1,114.32,6609065.0
2022-03-18 12:00:00,114.31,114.35,113.66,113.89,4495237.0,114.31,114.35,113.66,113.89,4495237.0
2022-03-18 12:30:00,113.87,114.8,113.83,114.52,4030159.0,113.87,114.8,113.83,114.52,4030159.0
2022-03-18 13:00:00,114.52,114.69,113.35,113.48,4683407.0,114.52,114.69,113.35,113.48,4683407.0
2022-03-18 13:30:00,113.47,113.72,111.59,112.58,7194734.0,113.47,113.72,111.59,112.58,7194734.0
2022-03-18 14:00:00,112.58,113.35,112.3,113.28,5463257.0,112.58,113.35,112.3,113.28,5463257.0
2022-03-18 14:30:00,113.26,113.59,112.88,113.38,4027095.0,113.26,113.59,112.88,113.38,4027095.0
2022-03-18 15:00:00,113.38,114.28,113.18,114.06,4806664.0,113.38,114.28,113.18,114.06,4806664.0
2022-03-18 15:30:00,114.08,114.18,112.82,113.47,7501830.0,114.08,114.18,112.82,113.47,7501830.0
2022-03-21 09:30:00,113.73,117.01,113.14,113.98,13033924.0,113.73,117.01,113.14,113.98,13033924.0
2022-03-21 10:00:00,113.95,115.1,112.66,113.0,8544594.0,113.95,115.1,112.66,113.0,8544594.0
2022-03-21 10:30:00,112.99,115.22,112.54,115.03,7196387.0,112.99,115.22,112.54,115.03,7196387.0
2022-03-21 11:00:00,115.02,116.11,114.58,115.97,6049343.0,115.02,116.11,114.58,115.97,6049343.0
2022-03-21 11:30:00,115.97,117.57,115.29,117.26,6600954.0,115.97,117.57,115.29,117.26,6600954.0
2022-03-21 12:00:00,117.26,117.4,115.65,116.17,5766109.0,117.26,117.4,115.65,116.17,5766109.0
2022-03-21 12:30:00,116.18,116.19,113.9,114.09,7392098.0,116.18,116.19,113.9,114.09,7392098.0
2022-03-21 13:00:00,114.09,114.54,113.32,113.59,5547110.0,114.09,114.54,113.32,113.59,5547110.0
2022-03-21 13:30:00,113.6,114.6,113.48,114.56,4684356.0,113.6,114.6,113.48,114.56,4684356.0
2022-03-21 14:00:00,114.56,115.46,114.15,115.25,5235536.0,114.56,115.46,114.15,115.25,5235536.0
2022-03-21 14:30:00,115.24,115.68,114.27,114.35,5235025.0,115.24,115.68,114.27,114.35,5235025.0
2022-03-21 15:00:00,114.36,115.24,113.98,115.13,5139468.0,114.36,115.24,113.98,115.13,5139468.0
2022-03-21 15:30:00,115.13,115.99,114.31,115.95,6517897.0,115.13,115.99,114.31,115.95,6517897.0
2022-03-22 09:30:00,115.36,116.63,114.46,115.39,11576323.0,115.36,116.63,114.46,115.39,11576323.0
2022-03-22 10:00:00,115.42,117.0,115.38,116.88,8268982.0,115.42,117.0,115.38,116.88,8268982.0
2022-03-22 10:30:00,116.89,117.75,116.81,117.47,7809191.0,116.89,117.75,116.81,117.47,7809191.0
2022-03-22 11:00:00,117.47,117.95,117.15,117.53,5393888.0,117.47,117.95,117.15,117.53,5393888.0
2022-03-22 11:30:00,117.52,117.52,115.15,115.15,5978865.0,117.52,117.52,115.15,115.15,5978865.0
2022-03-22 12:00:00,115.17,115.42,114.33,114.58,9537199.0,115.17,115.42,114.33,114.58,9537199.0
2022-03-22 12:30:00,114.62,114.7,113.81,114.37,6923884.0,114.62,114.7,113.81,114.37,6923884.0
2022-03-22 13:00:00,114.36,115.08,114.05,114.37,5503853.0,114.36,115.08,114.05,114.37,5503853.0
2022-03-22 13:30:00,114.38,115.25,114.36,115.17,3971276.0,114.38,115.25,114.36,115.17,3971276.0
2022-03-22 14:00:00,115.18,115.4,114.16,114.55,4839466.0,115.18,115.4,114.16,114.55,4839466.0
2022-03-22 14:30:00,114.53,115.18,113.93,115.04,5461373.0,114.53,115.18,113.93,115.04,5461373.0
2022-03-22 15:00:00,115.06,115.37,114.51,114.54,5511918.0,115.06,115.37,114.51,114.54,5511918.0
2022-03-22 15:30:00,114.55,115.15,114.45,114.76,6680205.0,114.55,115.15,114.45,114.76,6680205.0
2022-03-23 09:30:00,114.29,114.72,112.22,112.78,10715289.0,114.29,114.72,112.22,112.78,10715289.0
2022-03-23 10:00:00,112.77,115.14,112.21,114.71,9235335.0,112.77,115.14,112.21,114.71,9235335.0
2022-03-23 10:30:00,114.72,115.54,114.06,115.44,7869935.0,114.72,115.54,114.06,115.44,7869935.0
2022-03-23 11:00:00,115.44,117.37,115.44,116.78,8399243.0,115.44,117.37,115.44,116.78,8399243.0
2022-03-23 11:30:00,116.78,117.49,116.3,117.47,5588328.0,116.78,117.49,116.3,117.47,5588328.0
2022-03-23 12:00:00,117.47,117.55,116.02,116.63,6130813.0,117.47,117.55,116.02,116.63,6130813.0
2022-03-23 12:30:00,116.63,116.82,115.81,116.56,4237715.0,116.63,116.82,115.81,116.56,4237715.0
2022-03-23 13:00:00,116.55,116.69,114.97,115.1,4121902.0,116.55,116.69,114.97,115.1,4121902.0
2022-03-23 13:30:00,115.08,115.57,114.47,115.03,4330157.0,115.08,115.57,114.47,115.03,4330157.0
2022-03-23 14:00:00,115.03,115.11,114.32,115.0,3345671.0,115.03,115.11,114.32,115.0,3345671.0
2022-03-23 14:30:00,115.0,115.67,114.53,114.93,3796921.0,115.0,115.67,114.53,114.93,3796921.0
2022-03-23 15:00:00,114.93,115.28,113.8,114.18,4932499.0,114.93,115.28,113.8,114.18,4932499.0
2022-03-23 15:30:00,114.16,115.01,113.82,113.9,5780136.0,114.16,115.01,113.82,113.9,5780136.0
2022-03-24 09:30:00,114.97,116.19,114.14,114.85,11799008.0,114.97,116.19,114.14,114.85,11799008.0
2022-03-24 10:00:00,114.84,115.87,113.72,113.96,8730958.0,114.84,115.87,113.72,113.96,8730958.0
2022-03-24 10:30:00,113.98,116.87,113.71,116.74,10685926.0,113.98,116.87,113.71,116.74,10685926.0
2022-03-24 11:00:00,116.76,120.0,116.52,119.48,14059782.0,116.76,120.0,116.52,119.48,14059782.0
2022-03-24 11:30:00,119.46,120.38,119.12,119.26,12536380.0,119.46,120.38,119.12,119.26,12536380.0
2022-03-24 12:00:00,119.26,119.92,118.73,119.2,8035984.0,119.26,119.92,118.73,119.2,8035984.0
2022-03-24 12:30:00,119.2,119.7,118.65,119.43,5949909.0,119.2,119.7,118.65,119.43,5949909.0
2022-03-24 13:00:00,119.43,119.87,118.84,119.62,4813432.0,119.43,119.87,118.84,119.62,4813432.0
2022-03-24 13:30:00,119.61,120.34,119.16,119.7,6436214.0,119.61,120.34,119.16,119.7,6436214.0
2022-03-24 14:00:00,119.69,120.22,119.03,119.53,5635541.0,119.69,120.22,119.03,119.53,5635541.0
2022-03-24 14:30:00,119.54,119.8,119.11,119.59,4897144.0,119.54,119.8,119.11,119.59,4897144.0
2022-03-24 15:00:00,119.6,120.15,119.03,120.0,4788193.0,119.6,120.15,119.03,120.0,4788193.0
2022-03-24 15:30:00,119.99,120.55,119.57,120.53,7538268.0,119.99,120.55,119.57,120.53,7538268.0
2022-03-25 09:30:00,119.89,121.4,118.89,119.63,14163821.0,119.89,121.4,118.89,119.63,14163821.0
2022-03-25 10:00:00,119.61,120.25,118.56,119.79,9669039.0,119.61,120.25,118.56,119.79,9669039.0
2022-03-25 10:30:00,119.81,120.59,119.07,119.66,7841943.0,119.81,120.59,119.07,119.66,7841943.0
2022-03-25 11:00:00,119.67,119.77,117.55,117.91,7862806.0,119.67,119.77,117.55,117.91,7862806.0
2022-03-25 11:30:00,117.93,118.44,117.63,117.86,5545615.0,117.93,118.44,117.63,117.86,5545615.0
2022-03-25 12:00:00,117.87,118.58,117.25,118.18,5794823.0,117.87,118.58,117.25,118.18,5794823.0
2022-03-25 12:30:00,118.2,118.27,117.63,118.04,3936588.0,118.2,118.27,117.63,118.04,3936588.0
2022-03-25 13:00:00,118.04,118.44,117.53,118.11,3154432.0,118.04,118.44,117.53,118.11,3154432.0
2022-03-25 13:30:00,118.11,118.97,117.99,118.9,3326390.0,118.11,118.97,117.99,118.9,3326390.0
2022-03-25 14:00:00,118.91,119.8,118.76,119.72,4999042.0,118.91,119.8,118.76,119.72,4999042.0
2022-03-25 14:30:00,119.71,119.88,119.41,119.64,4292079.0,119.71,119.88,119.41,119.64,4292079.0
2022-03-25 15:00:00,119.66,119.73,117.94,118.0,5300640.0,119.66,119.73,117.94,118.0,5300640.0
2022-03-25 15:30:00,118.0,119.7,117.79,119.67,7912975.0,118.0,119.7,117.79,119.67,7912975.0
2022-03-28 09:30:00,117.7,120.41,117.4,120.2,13268007.0,117.7,120.41,117.4,120.2,13268007.0
2022-03-28 10:00:00,120.21,120.29,118.18,118.85,10369922.0,120.21,120.29,118.18,118.85,10369922.0
2022-03-28 10:30:00,118.82,119.4,118.04,119.14,6886737.0,118.82,119.4,118.04,119.14,6886737.0
2022-03-28 11:00:00,119.14,119.57,117.88,118.54,6904182.0,119.14,119.57,117.88,118.54,6904182.0
2022-03-28 11:30:00,118.54,118.57,117.26,117.49,4753850.0,118.54,118.57,117.26,117.49,4753850.0
2022-03-28 12:00:00,117.48,118.07,116.71,116.86,5274462.0,117.48,118.07,116.71,116.86,5274462.0
2022-03-28 12:30:00,116.86,117.97,116.78,117.83,4985609.0,116.86,117.97,116.78,117.83,4985609.0
2022-03-28 13:00:00,117.84,119.06,117.79,118.84,5096932.0,117.84,119.06,117.79,118.84,5096932.0
2022-03-28 13:30:00,118.85,119.16,118.55,118.99,4618800.0,118.85,119.16,118.55,118.99,4618800.0
2022-03-28 14:00:00,119.0,119.24,118.51,119.01,4177947.0,119.0,119.24,118.51,119.01,4177947.0
2022-03-28 14:30:00,119.01,119.62,118.69,119.62,3721080.0,119.01,119.62,118.69,119.62,3721080.0
2022-03-28 15:00:00,119.62,119.89,119.32,119.73,4921337.0,119.62,119.89,119.32,119.73,4921337.0
2022-03-28 15:30:00,119.73,120.25,119.42,120.24,5821018.0,119.73,120.25,119.42,120.24,5821018.0
2022-03-29 09:30:00,122.28,122.49,120.32,121.18,13524759.0,122.28,122.49,120.32,121.18,13524759.0
2022-03-29 10:00:00,121.19,121.63,119.59,121.53,9516072.0,121.19,121.63,119.59,121.53,9516072.0
2022-03-29 10:30:00,121.53,122.43,120.85,122.36,8513482.0,121.53,122.43,120.85,122.36,8513482.0
2022-03-29 11:00:00,122.37,122.47,120.67,121.28,6234473.0,122.37,122.47,120.67,121.28,6234473.0
2022-03-29 11:30:00,121.25,121.84,120.71,121.43,4883546.0,121.25,121.84,120.71,121.43,4883546.0
2022-03-29 12:00:00,121.44,121.69,120.86,121.35,4636624.0,121.44,121.69,120.86,121.35,4636624.0
2022-03-29 12:30:00,121.34,121.76,120.68,121.68,5553977.0,121.34,121.76,120.68,121.68,5553977.0
2022-03-29 13:00:00,121.68,121.92,121.03,121.74,4004939.0,121.68,121.92,121.03,121.74,4004939.0
2022-03-29 13:30:00,121.75,122.63,121.57,122.5,5024155.0,121.75,122.63,121.57,122.5,5024155.0
2022-03-29 14:00:00,122.51,122.74,122.1,122.42,4147215.0,122.51,122.74,122.1,122.42,4147215.0
2022-03-29 14:30:00,122.43,123.12,122.34,122.85,3503538.0,122.43,123.12,122.34,122.85,3503538.0
2022-03-29 15:00:00,122.85,123.71,122.59,123.69,5148915.0,122.85,123.71,122.59,123.69,5148915.0
2022-03-29 15:30:00,123.69,123.7,122.59,123.29,6499442.0,123.69,123.7,122.59,123.29,6499442.0
2022-03-30 09:30:00,123.03,125.67,122.47,124.63,14033463.0,123.03,125.67,122.47,124.63,14033463.0
2022-03-30 10:00:00,124.63,125.4,123.68,125.23,9327959.0,124.63,125.4,123.68,125.23,9327959.0
2022-03-30 10:30:00,125.24,125.32,123.65,123.77,7060994.0,125.24,125.32,123.65,123.77,7060994.0
2022-03-30 11:00:00,123.77,123.95,122.38,122.69,7531935.0,123.77,123.95,122.38,122.69,7531935.0
2022-03-30 11:30:00,122.7,123.61,122.69,123.14,4698674.0,122.7,123.61,122.69,123.14,4698674.0
2022-03-30 12:00:00,123.13,123.53,122.8,123.31,4064719.0,123.13,123.53,122.8,123.31,4064719.0
2022-03-30 12:30:00,123.3,124.17,123.2,123.95,4411341.0,123.3,124.17,123.2,123.95,4411341.0
2022-03-30 13:00:00,123.94,123.97,123.12,123.27,3124187.0,123.94,123.97,123.12,123.27,3124187.0
2022-03-30 13:30:00,123.27,123.47,121.83,121.94,5016396.0,123.27,123.47,121.83,121.94,5016396.0
2022-03-30 14:00:00,121.94,122.11,121.16,121.31,4320461.0,121.94,122.11,121.16,121.31,4320461.0
2022-03-30 14:30:00,121.31,121.69,120.35,120.56,5051779.0,121.31,121.69,120.35,120.56,5051779.0
2022-03-30 15:00:00,120.57,120.58,118.68,118.82,9573582.0,120.57,120.58,118.68,118.82,9573582.0
2022-03-30 15:30:00,118.81,119.49,118.59,119.2,8747958.0,118.81,119.49,118.59,119.2,8747958.0
2022-03-31 09:30:00,116.19,116.38,112.75,113.43,18443718.0,116.19,116.38,112.75,113.43,18443718.0
2022-03-31 10:00:00,113.44,114.08,112.36,113.41,12186441.0,113.44,114.08,112.36,113.41,12186441.0
2022-03-31 10:30:00,113.42,114.41,113.01,113.43,9047555.0,113.42,114.41,113.01,113.43,9047555.0
2022-03-31 11:00:00,113.44,113.48,111.52,111.69,9790740.0,113.44,113.48,111.52,111.69,9790740.0
2022-03-31 11:30:00,111.67,112.11,110.84,111.29,7946253.0,111.67,112.11,110.84,111.29,7946253.0
2022-03-31 12:00:00,111.28,111.38,110.35,110.73,6660130.0,111.28,111.38,110.35,110.73,6660130.0
2022-03-31 12:30:00,110.73,110.86,109.78,109.83,8201663.0,110.73,110.86,109.78,109.83,8201663.0
2022-03-31 13:00:00,109.83,110.19,109.22,109.77,7302847.0,109.83,110.19,109.22,109.77,7302847.0
2022-03-31 13:30:00,109.76,110.24,109.23,109.77,7344127.0,109.76,110.24,109.23,109.77,7344127.0
2022-03-31 14:00:00,109.78,109.89,109.02,109.71,6748147.0,109.78,109.89,109.02,109.71,6748147.0
2022-03-31 14:30:00,109.71,110.59,109.33,110.55,7998217.0,109.71,110.59,109.33,110.55,7998217.0
2022-03-31 15:00:00,110.55,111.09,109.93,110.12,10108630.0,110.55,111.09,109.93,110.12,10108630.0
2022-03-31 15:30:00,110.13,110.74,109.34,109.35,12607013.0,110.13,110.74,109.34,109.35,12607013.0
2022-04-01 09:30:00,110.49,111.42,107.13,107.78,14122089.0,110.49,111.42,107.13,107.78,14122089.0
2022-04-01 10:00:00,107.76,108.36,106.74,107.69,11975780.0,107.76,108.36,106.74,107.69,11975780.0
2022-04-01 10:30:00,107.69,108.3,107.28,108.14,9352389.0,107.69,108.3,107.28,108.14,9352389.0
2022-04-01 11:00:00,108.15,108.96,107.41,107.54,8754503.0,108.15,108.96,107.41,107.54,8754503.0
2022-04-01 11:30:00,107.56,107.77,106.68,106.81,6628190.0,107.56,107.77,106.68,106.81,6628190.0
2022-04-01 12:00:00,106.81,107.27,106.58,107.16,5523694.0,106.81,107.27,106.58,107.16,5523694.0
2022-04-01 12:30:00,107.15,107.16,106.24,106.3,5097385.0,107.15,107.16,106.24,106.3,5097385.0
2022-04-01 13:00:00,106.29,106.65,106.1,106.42,4721318.0,106.29,106.65,106.1,106.42,4721318.0
2022-04-01 13:30:00,106.4,107.37,106.31,106.87,5518247.0,106.4,107.37,106.31,106.87,5518247.0
2022-04-01 14:00:00,106.87,107.34,106.53,107.27,5805533.0,106.87,107.34,106.53,107.27,5805533.0
2022-04-01 14:30:00,107.27,107.72,107.09,107.27,5367815.0,107.27,107.72,107.09,107.27,5367815.0
2022-04-01 15:00:00,107.27,107.97,106.75,106.86,6179739.0,107.27,107.97,106.75,106.86,6179739.0
2022-04-01 15:30:00,106.86,108.27,106.53,108.19,8683287.0,106.86,108.27,106.53,108.19,8683287.0
2022-04-04 09:30:00,109.99,110.0,108.21,108.79,10064062.0,109.99,110.0,108.21,108.79,10064062.0
2022-04-04 10:00:00,108.79,109.42,107.52,107.89,8507280.0,108.79,109.42,107.52,107.89,8507280.0
2022-04-04 10:30:00,107.91,108.68,107.03,108.59,6548057.0,107.91,108.68,107.03,108.59,6548057.0
2022-04-04 11:00:00,108.57,110.1,108.54,110.05,6580043.0,108.57,110.1,108.54,110.05,6580043.0
2022-04-04 11:30:00,110.06,110.58,109.73,109.93,6701699.0,110.06,110.58,109.73,109.93,6701699.0
2022-04-04 12:00:00,109.95,109.96,109.38,109.56,3557301.0,109.95,109.96,109.38,109.56,3557301.0
2022-04-04 12:30:00,109.57,109.78,109.21,109.48,2948375.0,109.57,109.78,109.21,109.48,2948375.0
2022-04-04 13:00:00,109.48,109.49,108.83,109.25,3222551.0,109.48,109.49,108.83,109.25,3222551.0
2022-04-04 13:30:00,109.24,109.76,108.92,109.5,3556997.0,109.24,109.76,108.92,109.5,3556997.0
2022-04-04 14:00:00,109.5,109.5,108.36,109.01,4564795.0,109.5,109.5,108.36,109.01,4564795.0
2022-04-04 14:30:00,109.0,109.82,108.91,109.75,4854629.0,109.0,109.82,108.91,109.75,4854629.0
2022-04-04 15:00:00,109.73,110.94,109.52,110.65,6966672.0,109.73,110.94,109.52,110.65,6966672.0
2022-04-04 15:30:00,110.64,110.89,110.09,110.54,7102024.0,110.64,110.89,110.09,110.54,7102024.0
2022-04-05 09:30:00,109.69,110.48,109.07,110.16,8941037.0,109.69,110.48,109.07,110.16,8941037.0
2022-04-05 10:00:00,110.13,110.18,107.78,108.48,8386562.0,110.13,110.18,107.78,108.48,8386562.0
2022-04-05 10:30:00,108.47,108.83,107.86,108.07,5813090.0,108.47,108.83,107.86,108.07,5813090.0
2022-04-05 11:00:00,108.07,108.9,107.95,108.56,4656616.0,108.07,108.9,107.95,108.56,4656616.0
2022-04-05 11:30:00,108.56,108.67,107.84,108.09,4290333.0,108.56,108.67,107.84,108.09,4290333.0
2022-04-05 12:00:00,108.09,108.44,107.11,107.13,4090725.0,108.09,108.44,107.11,107.13,4090725.0
2022-04-05 12:30:00,107.13,107.36,106.9,107.2,3712604.0,107.13,107.36,106.9,107.2,3712604.0
2022-04-05 13:00:00,107.21,107.73,107.04,107.52,3142761.0,107.21,107.73,107.04,107.52,3142761.0
2022-04-05 13:30:00,107.53,107.58,106.58,107.14,3486469.0,107.53,107.58,106.58,107.14,3486469.0
2022-04-05 14:00:00,107.14,107.92,107.06,107.53,3948145.0,107.14,107.92,107.06,107.53,3948145.0
2022-04-05 14:30:00,107.52,107.96,107.09,107.19,4516635.0,107.52,107.96,107.09,107.19,4516635.0
2022-04-05 15:00:00,107.19,107.34,106.17,106.18,5302850.0,107.19,107.34,106.17,106.18,5302850.0
2022-04-05 15:30:00,106.18,106.97,106.05,106.81,6736936.0,106.18,106.97,106.05,106.81,6736936.0
2022-04-06 09:30:00,104.41,105.26,103.04,103.19,12444674.0,104.41,105.26,103.04,103.19,12444674.0
2022-04-06 10:00:00,103.2,103.28,101.71,102.32,10837628.0,103.2,103.28,101.71,102.32,10837628.0
2022-04-06 10:30:00,102.32,103.52,102.27,103.1,6560986.0,102.32,103.52,102.27,103.1,6560986.0
2022-04-06 11:00:00,103.1,103.9,102.72,103.52,5868295.0,103.1,103.9,102.72,103.52,5868295.0
2022-04-06 11:30:00,103.52,103.8,102.78,103.46,4822730.0,103.52,103.8,102.78,103.46,4822730.0
2022-04-06 12:00:00,103.43,103.56,102.52,102.71,3729491.0,103.43,103.56,102.52,102.71,3729491.0
2022-04-06 12:30:00,102.71,102.95,101.88,102.18,3789458.0,102.71,102.95,101.88,102.18,3789458.0
2022-04-06 13:00:00,102.17,103.2,102.07,103.2,3764704.0,102.17,103.2,102.07,103.2,3764704.0
2022-04-06 13:30:00,103.21,104.49,103.0,103.76,5388271.0,103.21,104.49,103.0,103.76,5388271.0
2022-04-06 14:00:00,103.73,105.28,102.02,102.83,9760044.0,103.73,105.28,102.02,102.83,9760044.0
2022-04-06 14:30:00,102.83,105.07,102.8,104.98,8672916.0,102.83,105.07,102.8,104.98,8672916.0
2022-04-06 15:00:00,104.98,105.75,103.6,103.75,7657846.0,104.98,105.75,103.6,103.75,7657846.0
2022-04-06 15:30:00,103.73,104.49,103.15,103.63,6841909.0,103.73,104.49,103.15,103.63,6841909.0
2022-04-07 09:30:00,103.92,105.04,102.97,104.69,10510754.0,103.92,105.04,102.97,104.69,10510754.0
2022-04-07 10:00:00,104.67,105.24,103.94,104.32,9659146.0,104.67,105.24,103.94,104.32,9659146.0
2022-04-07 10:30:00,104.32,104.8,102.76,103.44,7422147.0,104.32,104.8,102.76,103.44,7422147.0
2022-04-07 11:00:00,103.44,103.89,102.25,102.32,6322752.0,103.44,103.89,102.25,102.32,6322752.0
2022-04-07 11:30:00,102.33,102.47,101.55,101.85,5267240.0,102.33,102.47,101.55,101.85,5267240.0
2022-04-07 12:00:00,101.86,102.38,101.64,101.83,4429116.0,101.86,102.38,101.64,101.83,4429116.0
2022-04-07 12:30:00,101.83,101.87,100.91,101.72,4460039.0,101.83,101.87,100.91,101.72,4460039.0
2022-04-07 13:00:00,101.71,103.0,101.57,102.82,5464259.0,101.71,103.0,101.57,102.82,5464259.0
2022-04-07 13:30:00,102.81,103.56,102.31,103.46,5591787.0,102.81,103.56,102.31,103.46,5591787.0
2022-04-07 14:00:00,103.47,104.15,103.15,103.4,5421106.0,103.47,104.15,103.15,103.4,5421106.0
2022-04-07 14:30:00,103.4,104.35,103.19,104.17,4676813.0,103.4,104.35,103.19,104.17,4676813.0
2022-04-07 15:00:00,104.19,104.94,104.08,104.57,4551159.0,104.19,104.94,104.08,104.57,4551159.0
2022-04-07 15:30:00,104.57,105.15,103.56,103.68,6147502.0,104.57,105.15,103.56,103.68,6147502.0
2022-04-08 09:30:00,102.45,102.99,100.78,100.87,9974560.0,102.45,102.99,100.78,100.87,9974560.0
2022-04-08 10:00:00,100.87,101.82,100.42,101.58,8684396.0,100.87,101.82,100.42,101.58,8684396.0
2022-04-08 10:30:00,101.57,102.48,101.02,102.47,7934982.0,101.57,102.48,101.02,102.47,7934982.0
2022-04-08 11:00:00,102.45,102.67,101.73,101.87,5425515.0,102.45,102.67,101.73,101.87,5425515.0
2022-04-08 11:30:00,101.87,102.09,101.26,101.7,4706478.0,101.87,102.09,101.26,101.7,4706478.0
2022-04-08 12:00:00,101.69,102.43,101.38,102.23,4568799.0,101.69,102.43,101.38,102.23,4568799.0
2022-04-08 12:30:00,102.24,102.74,101.93,102.6,4864185.0,102.24,102.74,101.93,102.6,4864185.0
2022-04-08 13:00:00,102.6,102.61,100.98,101.06,5088187.0,102.6,102.61,100.98,101.06,5088187.0
2022-04-08 13:30:00,101.08,101.15,100.71,100.83,5387348.0,101.08,101.15,100.71,100.83,5387348.0
2022-04-08 14:00:00,100.84,101.34,100.44,100.62,5543644.0,100.84,101.34,100.44,100.62,5543644.0
2022-04-08 14:30:00,100.62,101.39,100.43,101.07,6021635.0,100.62,101.39,100.43,101.07,6021635.0
2022-04-08 15:00:00,101.06,101.58,100.75,100.88,6645672.0,101.06,101.58,100.75,100.88,6645672.0
2022-04-08 15:30:00,100.88,101.28,100.67,101.01,6522132.0,100.88,101.28,100.67,101.01,6522132.0
2022-04-11 09:30:00,98.55,98.63,96.52,97.1,15129207.0,98.55,98.63,96.52,97.1,15129207.0
2022-04-11 10:00:00,97.09,98.25,96.67,96.94,9473471.0,97.09,98.25,96.67,96.94,9473471.0
2022-04-11 10:30:00,96.95,97.55,96.17,96.25,7424720.0,96.95,97.55,96.17,96.25,7424720.0
2022-04-11 11:00:00,96.25,96.67,95.94,96.17,5257427.0,96.25,96.67,95.94,96.17,5257427.0
2022-04-11 11:30:00,96.19,96.89,96.12,96.52,4395121.0,96.19,96.89,96.12,96.52,4395121.0
2022-04-11 12:00:00,96.52,96.59,95.99,96.25,3776716.0,96.52,96.59,95.99,96.25,3776716.0
2022-04-11 12:30:00,96.25,97.58,96.24,97.41,4519685.0,96.25,97.58,96.24,97.41,4519685.0
2022-04-11 13:00:00,97.42,98.09,97.4,97.83,5428728.0,97.42,98.09,97.4,97.83,5428728.0
2022-04-11 13:30:00,97.83,98.5,97.51,97.88,4840069.0,97.83,98.5,97.51,97.88,4840069.0
2022-04-11 14:00:00,97.88,98.59,97.43,97.56,4515180.0,97.88,98.59,97.43,97.56,4515180.0
2022-04-11 14:30:00,97.56,98.48,97.36,98.31,3934197.0,97.56,98.48,97.36,98.31,3934197.0
2022-04-11 15:00:00,98.31,98.67,97.56,97.69,4497183.0,98.31,98.67,97.56,97.69,4497183.0
2022-04-11 15:30:00,97.67,97.76,97.16,97.36,6327466.0,97.67,97.76,97.16,97.36,6327466.0
2022-04-12 09:30:00,98.78,99.38,97.22,98.8,11520296.0,98.78,99.38,97.22,98.8,11520296.0
2022-04-12 10:00:00,98.84,99.59,97.47,97.56,9063746.0,98.84,99.59,97.47,97.56,9063746.0
2022-04-12 10:30:00,97.56,97.76,96.13,96.47,7099645.0,97.56,97.76,96.13,96.47,7099645.0
2022-04-12 11:00:00,96.46,97.47,96.22,97.42,5789816.0,96.46,97.47,96.22,97.42,5789816.0
2022-04-12 11:30:00,97.42,97.65,96.79,96.91,5388261.0,97.42,97.65,96.79,96.91,5388261.0
2022-04-12 12:00:00,96.91,97.1,96.32,96.49,4379565.0,96.91,97.1,96.32,96.49,4379565.0
2022-04-12 12:30:00,96.48,97.13,96.42,96.92,3827326.0,96.48,97.13,96.42,96.92,3827326.0
2022-04-12 13:00:00,96.9,97.25,96.48,96.7,4000366.0,96.9,97.25,96.48,96.7,4000366.0
2022-04-12 13:30:00,96.71,96.9,95.7,95.88,3876604.0,96.71,96.9,95.7,95.88,3876604.0
2022-04-12 14:00:00,95.88,96.23,95.12,95.28,4389381.0,95.88,96.23,95.12,95.28,4389381.0
2022-04-12 14:30:00,95.28,95.83,95.16,95.43,4225313.0,95.28,95.83,95.16,95.43,4225313.0
2022-04-12 15:00:00,95.4,95.49,94.6,94.78,5173886.0,95.4,95.49,94.6,94.78,5173886.0
2022-04-12 15:30:00,94.78,95.52,94.6,95.1,6258703.0,94.78,95.52,94.6,95.1,6258703.0
2022-04-13 09:30:00,95.3,96.92,94.71,95.94,11854684.0,95.3,96.92,94.71,95.94,11854684.0
2022-04-13 10:00:00,95.96,97.91,95.73,97.46,7811728.0,95.96,97.91,95.73,97.46,7811728.0
2022-04-13 10:30:00,97.47,98.13,97.08,97.13,7518899.0,97.47,98.13,97.08,97.13,7518899.0
2022-04-13 11:00:00,97.13,98.15,97.11,97.94,5718193.0,97.13,98.15,97.11,97.94,5718193.0
2022-04-13 11:30:00,97.95,98.04,97.22,97.41,4745809.0,97.95,98.04,97.22,97.41,4745809.0
2022-04-13 12:00:00,97.41,97.42,96.65,96.97,4032497.0,97.41,97.42,96.65,96.97,4032497.0
2022-04-13 12:30:00,96.97,97.59,96.74,97.48,3641414.0,96.97,97.59,96.74,97.48,3641414.0
2022-04-13 13:00:00,97.49,97.5,96.97,97.17,2799294.0,97.49,97.5,96.97,97.17,2799294.0
2022-04-13 13:30:00,97.18,97.25,96.43,96.76,2890715.0,97.18,97.25,96.43,96.76,2890715.0
2022-04-13 14:00:00,96.76,97.15,96.6,97.08,2953217.0,96.76,97.15,96.6,97.08,2953217.0
2022-04-13 14:30:00,97.08,97.45,96.92,97.28,2924813.0,97.08,97.45,96.92,97.28,2924813.0
2022-04-13 15:00:00,97.28,98.06,97.01,98.04,4301294.0,97.28,98.06,97.01,98.04,4301294.0
2022-04-13 15:30:00,98.04,98.33,97.51,97.75,6066200.0,98.04,98.33,97.51,97.75,6066200.0
2022-04-14 09:30:00,98.37,98.39,96.11,96.28,9787049.0,98.37,98.39,96.11,96.28,9787049.0
2022-04-14 10:00:00,96.3,96.47,95.36,95.53,6367306.0,96.3,96.47,95.36,95.53,6367306.0
2022-04-14 10:30:00,95.52,95.94,95.22,95.46,4942256.0,95.52,95.94,95.22,95.46,4942256.0
2022-04-14 11:00:00,95.45,96.36,95.3,95.98,5053786.0,95.45,96.36,95.3,95.98,5053786.0
2022-04-14 11:30:00,95.98,95.99,95.32,95.51,3512082.0,95.98,95.99,95.32,95.51,3512082.0
2022-04-14 12:00:00,95.5,95.7,95.22,95.3,3168411.0,95.5,95.7,95.22,95.3,3168411.0
2022-04-14 12:30:00,95.3,95.41,94.81,95.11,3234150.0,95.3,95.41,94.81,95.11,3234150.0
2022-04-14 13:00:00,95.09,95.19,94.71,94.77,3196082.0,95.09,95.19,94.71,94.77,3196082.0
2022-04-14 13:30:00,94.79,95.15,94.56,94.78,3614640.0,94.79,95.15,94.56,94.78,3614640.0
2022-04-14 14:00:00,94.79,95.08,94.65,94.76,3271109.0,94.79,95.08,94.65,94.76,3271109.0
2022-04-14 14:30:00,94.76,94.84,93.79,93.83,3357163.0,94.76,94.84,93.79,93.83,3357163.0
2022-04-14 15:00:00,93.83,94.07,93.56,93.95,4043004.0,93.83,94.07,93.56,93.95,4043004.0
2022-04-14 15:30:00,93.95,94.01,92.92,93.06,7757978.0,93.95,94.01,92.92,93.06,7757978.0
2022-04-18 09:30:00,92.06,94.07,91.64,92.65,11515125.0,92.06,94.07,91.64,92.65,11515125.0
2022-04-18 10:00:00,92.63,94.54,92.36,94.24,9348795.0,92.63,94.54,92.36,94.24,9348795.0
2022-04-18 10:30:00,94.24,94.73,93.53,93.82,6450793.0,94.24,94.73,93.53,93.82,6450793.0
2022-04-18 11:00:00,93.82,94.12,92.98,93.13,5037449.0,93.82,94.12,92.98,93.13,5037449.0
2022-04-18 11:30:00,93.14,93.47,92.84,93.42,3946676.0,93.14,93.47,92.84,93.42,3946676.0
2022-04-18 12:00:00,93.42,93.52,92.48,92.63,3946015.0,93.42,93.52,92.48,92.63,3946015.0
2022-04-18 12:30:00,92.63,93.16,92.48,93.05,3015432.0,92.63,93.16,92.48,93.05,3015432.0
2022-04-18 13:00:00,93.06,93.86,92.85,93.68,3371299.0,93.06,93.86,92.85,93.68,3371299.0
2022-04-18 13:30:00,93.68,94.94,93.6,94.76,4700637.0,93.68,94.94,93.6,94.76,4700637.0
2022-04-18 14:00:00,94.77,95.16,94.15,94.72,5026518.0,94.77,95.16,94.15,94.72,5026518.0
2022-04-18 14:30:00,94.73,94.91,94.08,94.17,4042136.0,94.73,94.91,94.08,94.17,4042136.0
2022-04-18 15:00:00,94.16,94.25,93.66,93.7,3538495.0,94.16,94.25,93.66,93.7,3538495.0
2022-04-18 15:30:00,93.7,93.9,92.7,93.9,5582915.0,93.7,93.9,92.7,93.9,5582915.0
2022-04-19 09:30:00,93.41,95.25,92.84,95.09,11575134.0,93.41,95.25,92.84,95.09,11575134.0
2022-04-19 10:00:00,95.11,96.02,94.86,95.73,7542378.0,95.11,96.02,94.86,95.73,7542378.0
2022-04-19 10:30:00,95.75,97.07,95.65,96.68,7413172.0,95.75,97.07,95.65,96.68,7413172.0
2022-04-19 11:00:00,96.68,96.79,96.14,96.59,5430063.0,96.68,96.79,96.14,96.59,5430063.0
2022-04-19 11:30:00,96.59,96.88,96.14,96.44,3900689.0,96.59,96.88,96.14,96.44,3900689.0
2022-04-19 12:00:00,96.43,96.45,95.77,95.85,3655063.0,96.43,96.45,95.77,95.85,3655063.0
2022-04-19 12:30:00,95.85,95.99,95.59,95.74,3302125.0,95.85,95.99,95.59,95.74,3302125.0
2022-04-19 13:00:00,95.74,96.06,95.46,95.62,3327954.0,95.74,96.06,95.46,95.62,3327954.0
2022-04-19 13:30:00,95.64,96.49,95.61,96.4,3295848.0,95.64,96.49,95.61,96.4,3295848.0
2022-04-19 14:00:00,96.4,96.45,95.57,95.86,3041860.0,96.4,96.45,95.57,95.86,3041860.0
2022-04-19 14:30:00,95.85,96.4,95.74,96.32,3359131.0,95.85,96.4,95.74,96.32,3359131.0
2022-04-19 15:00:00,96.33,96.86,95.91,96.72,4361383.0,96.33,96.86,95.91,96.72,4361383.0
2022-04-19 15:30:00,96.73,97.05,96.44,96.93,6736893.0,96.73,97.05,96.44,96.93,6736893.0
2022-04-20 09:30:00,97.83,97.91,95.46,95.69,10105680.0,97.83,97.91,95.46,95.69,10105680.0
2022-04-20 10:00:00,95.68,95.99,94.85,95.77,5521399.0,95.68,95.99,94.85,95.77,5521399.0
2022-04-20 10:30:00,95.78,96.36,95.38,95.93,4259052.0,95.78,96.36,95.38,95.93,4259052.0
2022-04-20 11:00:00,95.91,95.96,94.55,94.69,4133063.0,95.91,95.96,94.55,94.69,4133063.0
2022-04-20 11:30:00,94.7,94.94,93.89,94.09,3406380.0,94.7,94.94,93.89,94.09,3406380.0
2022-04-20 12:00:00,94.08,94.35,93.63,93.9,3352152.0,94.08,94.35,93.63,93.9,3352152.0
2022-04-20 12:30:00,93.91,94.34,93.84,94.07,2753841.0,93.91,94.34,93.84,94.07,2753841.0
2022-04-20 13:00:00,94.07,94.59,93.83,94.22,3185289.0,94.07,94.59,93.83,94.22,3185289.0
2022-04-20 13:30:00,94.22,94.67,94.02,94.24,2563912.0,94.22,94.67,94.02,94.24,2563912.0
2022-04-20 14:00:00,94.23,94.43,93.46,93.56,2660787.0,94.23,94.43,93.46,93.56,2660787.0
2022-04-20 14:30:00,93.54,93.8,93.2,93.46,2735859.0,93.54,93.8,93.2,93.46,2735859.0
2022-04-20 15:00:00,93.45,94.07,93.41,93.89,3706456.0,93.45,94.07,93.41,93.89,3706456.0
2022-04-20 15:30:00,93.87,94.65,93.73,94.02,5322019.0,93.87,94.65,93.73,94.02,5322019.0
2022-04-21 09:30:00,95.16,96.23,93.55,93.63,8388021.0,95.16,96.23,93.55,93.63,8388021.0
2022-04-21 10:00:00,93.65,93.87,92.55,93.7,7250906.0,93.65,93.87,92.55,93.7,7250906.0
2022-04-21 10:30:00,93.72,94.0,92.43,92.77,5446163.0,93.72,94.0,92.43,92.77,5446163.0
2022-04-21 11:00:00,92.76,93.27,92.57,92.82,4433434.0,92.76,93.27,92.57,92.82,4433434.0
2022-04-21 11:30:00,92.8,92.9,91.44,91.47,4396064.0,92.8,92.9,91.44,91.47,4396064.0
2022-04-21 12:00:00,91.47,91.99,91.22,91.22,3357421.0,91.47,91.99,91.22,91.22,3357421.0
2022-04-21 12:30:00,91.22,91.72,90.95,91.15,3361200.0,91.22,91.72,90.95,91.15,3361200.0
2022-04-21 13:00:00,91.14,91.81,90.65,91.67,4394050.0,91.14,91.81,90.65,91.67,4394050.0
2022-04-21 13:30:00,91.66,91.86,90.54,90.68,3065206.0,91.66,91.86,90.54,90.68,3065206.0
2022-04-21 14:00:00,90.67,90.67,89.75,90.16,4623189.0,90.67,90.67,89.75,90.16,4623189.0
2022-04-21 14:30:00,90.17,90.88,89.93,90.26,4101555.0,90.17,90.88,89.93,90.26,4101555.0
2022-04-21 15:00:00,90.26,90.28,89.4,89.95,4743895.0,90.26,90.28,89.4,89.95,4743895.0
2022-04-21 15:30:00,89.96,90.14,89.24,89.83,6992378.0,89.96,90.14,89.24,89.83,6992378.0
2022-04-22 09:30:00,90.02,90.97,88.92,90.44,9805022.0,90.02,90.97,88.92,90.44,9805022.0
2022-04-22 10:00:00,90.45,91.46,89.24,89.34,7918003.0,90.45,91.46,89.24,89.34,7918003.0
2022-04-22 10:30:00,89.33,90.66,89.27,89.78,6218208.0,89.33,90.66,89.27,89.78,6218208.0
2022-04-22 11:00:00,89.78,90.65,89.22,90.16,5637996.0,89.78,90.65,89.22,90.16,5637996.0
2022-04-22 11:30:00,90.18,90.3,89.56,89.6,3248935.0,90.18,90.3,89.56,89.6,3248935.0
2022-04-22 12:00:00,89.59,89.92,89.15,89.27,3033713.0,89.59,89.92,89.15,89.27,3033713.0
2022-04-22 12:30:00,89.26,89.65,88.86,88.98,2397027.0,89.26,89.65,88.86,88.98,2397027.0
2022-04-22 13:00:00,88.99,89.24,88.64,88.81,2703778.0,88.99,89.24,88.64,88.81,2703778.0
2022-04-22 13:30:00,88.78,88.85,88.35,88.36,2866583.0,88.78,88.85,88.35,88.36,2866583.0
2022-04-22 14:00:00,88.36,89.16,88.3,88.63,3085346.0,88.36,89.16,88.3,88.63,3085346.0
2022-04-22 14:30:00,88.62,88.74,87.93,88.25,2821139.0,88.62,88.74,87.93,88.25,2821139.0
2022-04-22 15:00:00,88.27,88.84,88.03,88.41,4249622.0,88.27,88.84,88.03,88.41,4249622.0
2022-04-22 15:30:00,88.43,89.32,88.02,88.14,6954926.0,88.43,89.32,88.02,88.14,6954926.0
2022-04-25 09:30:00,89.89,91.37,89.15,89.61,13613236.0,89.89,91.37,89.15,89.61,13613236.0
2022-04-25 10:00:00,89.63,90.74,88.9,90.61,8136257.0,89.63,90.74,88.9,90.61,8136257.0
2022-04-25 10:30:00,90.62,91.32,89.98,90.16,7622900.0,90.62,91.32,89.98,90.16,7622900.0
2022-04-25 11:00:00,90.17,90.74,89.5,89.95,5392422.0,90.17,90.74,89.5,89.95,5392422.0
2022-04-25 11:30:00,89.95,90.07,89.01,89.1,4748654.0,89.95,90.07,89.01,89.1,4748654.0
2022-04-25 12:00:00,89.1,89.79,88.7,89.27,4633130.0,89.1,89.79,88.7,89.27,4633130.0
2022-04-25 12:30:00,89.28,89.81,88.79,88.9,3937512.0,89.28,89.81,88.79,88.9,3937512.0
2022-04-25 13:00:00,88.9,89.65,88.61,89.44,3996034.0,88.9,89.65,88.61,89.44,3996034.0
2022-04-25 13:30:00,89.45,89.79,88.89,89.02,3964870.0,89.45,89.79,88.89,89.02,3964870.0
2022-04-25 14:00:00,89.01,89.8,88.73,89.8,4788083.0,89.01,89.8,88.73,89.8,4788083.0
2022-04-25 14:30:00,89.8,90.33,89.5,89.7,4552549.0,89.8,90.33,89.5,89.7,4552549.0
2022-04-25 15:00:00,89.7,89.95,88.65,89.87,6478438.0,89.7,89.95,88.65,89.87,6478438.0
2022-04-25 15:30:00,89.87,90.88,89.63,90.71,7994095.0,89.87,90.88,89.63,90.71,7994095.0
2022-04-26 09:30:00,89.83,90.12,87.06,87.31,10936295.0,89.83,90.12,87.06,87.31,10936295.0
2022-04-26 10:00:00,87.31,87.46,86.2,86.73,8309231.0,87.31,87.46,86.2,86.73,8309231.0
2022-04-26 10:30:00,86.75,86.92,85.82,86.12,7253303.0,86.75,86.92,85.82,86.12,7253303.0
2022-04-26 11:00:00,86.12,86.41,85.54,86.23,5457510.0,86.12,86.41,85.54,86.23,5457510.0
2022-04-26 11:30:00,86.22,86.6,85.86,85.94,4587370.0,86.22,86.6,85.86,85.94,4587370.0
2022-04-26 12:00:00,85.95,87.02,85.94,86.89,4295323.0,85.95,87.02,85.94,86.89,4295323.0
2022-04-26 12:30:00,86.88,87.3,86.54,87.1,4550591.0,86.88,87.3,86.54,87.1,4550591.0
2022-04-26 13:00:00,87.11,87.13,86.03,86.21,3939562.0,87.11,87.13,86.03,86.21,3939562.0
2022-04-26 13:30:00,86.19,86.53,85.97,86.09,4039263.0,86.19,86.53,85.97,86.09,4039263.0
2022-04-26 14:00:00,86.1,86.68,85.94,86.51,4299041.0,86.1,86.68,85.94,86.51,4299041.0
2022-04-26 14:30:00,86.5,86.8,86.07,86.69,3954955.0,86.5,86.8,86.07,86.69,3954955.0
2022-04-26 15:00:00,86.69,86.88,85.41,85.49,5203055.0,86.69,86.88,85.41,85.49,5203055.0
2022-04-26 15:30:00,85.48,85.83,85.08,85.08,7599246.0,85.48,85.83,85.08,85.08,7599246.0
2022-04-27 09:30:00,84.28,87.83,83.99,87.24,12251622.0,84.28,87.83,83.99,87.24,12251622.0
2022-04-27 10:00:00,87.24,87.9,84.85,84.9,9232075.0,87.24,87.9,84.85,84.9,9232075.0
2022-04-27 10:30:00,84.92,86.22,84.41,85.2,6734489.0,84.92,86.22,84.41,85.2,6734489.0
2022-04-27 11:00:00,85.2,86.27,84.88,85.27,5502405.0,85.2,86.27,84.88,85.27,5502405.0
2022-04-27 11:30:00,85.3,85.96,84.92,85.16,4150534.0,85.3,85.96,84.92,85.16,4150534.0
2022-04-27 12:00:00,85.16,86.56,84.82,86.47,4759308.0,85.16,86.56,84.82,86.47,4759308.0
2022-04-27 12:30:00,86.48,86.64,86.03,86.27,3534845.0,86.48,86.64,86.03,86.27,3534845.0
2022-04-27 13:00:00,86.28,86.63,85.27,85.87,4653596.0,86.28,86.63,85.27,85.87,4653596.0
2022-04-27 13:30:00,85.86,86.04,85.32,85.99,3731633.0,85.86,86.04,85.32,85.99,3731633.0
2022-04-27 14:00:00,85.98,86.38,85.83,86.07,3487547.0,85.98,86.38,85.83,86.07,3487547.0
2022-04-27 14:30:00,86.06,86.28,85.22,85.3,3525714.0,86.06,86.28,85.22,85.3,3525714.0
2022-04-27 15:00:00,85.32,85.45,84.87,85.19,4088236.0,85.32,85.45,84.87,85.19,4088236.0
2022-04-27 15:30:00,85.17,85.38,84.73,84.9,5601233.0,85.17,85.38,84.73,84.9,5601233.0
2022-04-28 09:30:00,86.59,87.79,85.84,85.97,9207928.0,86.59,87.79,85.84,85.97,9207928.0
2022-04-28 10:00:00,85.94,86.36,85.14,85.25,6359463.0,85.94,86.36,85.14,85.25,6359463.0
2022-04-28 10:30:00,85.25,85.67,84.78,85.56,4910007.0,85.25,85.67,84.78,85.56,4910007.0
2022-04-28 11:00:00,85.56,86.98,85.41,86.44,5692916.0,85.56,86.98,85.41,86.44,5692916.0
2022-04-28 11:30:00,86.45,86.78,85.47,85.76,4162636.0,86.45,86.78,85.47,85.76,4162636.0
2022-04-28 12:00:00,85.75,86.73,85.54,86.69,3991519.0,85.75,86.73,85.54,86.69,3991519.0
2022-04-28 12:30:00,86.68,88.14,86.61,87.91,6206367.0,86.68,88.14,86.61,87.91,6206367.0
2022-04-28 13:00:00,87.91,89.04,87.91,88.56,6871913.0,87.91,89.04,87.91,88.56,6871913.0
2022-04-28 13:30:00,88.56,89.17,88.36,89.14,5403028.0,88.56,89.17,88.36,89.14,5403028.0
2022-04-28 14:00:00,89.13,89.56,88.77,89.47,4859374.0,89.13,89.56,88.77,89.47,4859374.0
2022-04-28 14:30:00,89.48,90.15,89.35,89.69,5370543.0,89.48,90.15,89.35,89.69,5370543.0
2022-04-28 15:00:00,89.69,90.58,89.48,90.02,5863442.0,89.69,90.58,89.48,90.02,5863442.0
2022-04-28 15:30:00,90.01,90.07,89.2,89.71,8919379.0,90.01,90.07,89.2,89.71,8919379.0
2022-04-29 09:30:00,88.09,91.79,87.83,91.52,10983836.0,88.09,91.79,87.83,91.52,10983836.0
2022-04-29 10:00:00,91.57,91.61,88.88,89.06,8897699.0,91.57,91.61,88.88,89.06,8897699.0
2022-04-29 10:30:00,89.08,89.48,88.22,88.68,6194790.0,89.08,89.48,88.22,88.68,6194790.0
2022-04-29 11:00:00,88.67,89.16,87.93,88.45,6399093.0,88.67,89.16,87.93,88.45,6399093.0
2022-04-29 11:30:00,88.43,89.05,88.28,88.35,4460465.0,88.43,89.05,88.28,88.35,4460465.0
2022-04-29 12:00:00,88.35,88.44,87.73,87.92,4211325.0,88.35,88.44,87.73,87.92,4211325.0
2022-04-29 12:30:00,87.93,87.94,86.96,87.14,4130095.0,87.93,87.94,86.96,87.14,4130095.0
2022-04-29 13:00:00,87.13,87.63,86.94,87.44,3705473.0,87.13,87.63,86.94,87.44,3705473.0
2022-04-29 13:30:00,87.43,87.82,86.92,87.06,3442680.0,87.43,87.82,86.92,87.06,3442680.0
2022-04-29 14:00:00,87.06,87.27,86.57,86.71,3042735.0,87.06,87.27,86.57,86.71,3042735.0
2022-04-29 14:30:00,86.69,86.81,86.11,86.4,3335361.0,86.69,86.81,86.11,86.4,3335361.0
2022-04-29 15:00:00,86.41,86.62,86.03,86.04,3819266.0,86.41,86.62,86.03,86.04,3819266.0
2022-04-29 15:30:00,86.04,86.44,85.38,85.53,7553688.0,86.04,86.44,85.38,85.53,7553688.0
2022-05-02 09:30:00,85.66,88.53,85.58,87.84,10647801.0,85.66,88.53,85.58,87.84,10647801.0
2022-05-02 10:00:00,87.84,88.49,86.48,88.33,8077381.0,87.84,88.49,86.48,88.33,8077381.0
2022-05-02 10:30:00,88.34,88.77,86.96,87.11,6646731.0,88.34,88.77,86.96,87.11,6646731.0
2022-05-02 11:00:00,87.09,87.79,86.68,87.32,5867287.0,87.09,87.79,86.68,87.32,5867287.0
2022-05-02 11:30:00,87.32,87.67,86.75,87.63,5336739.0,87.32,87.67,86.75,87.63,5336739.0
2022-05-02 12:00:00,87.62,88.48,87.12,88.2,4594168.0,87.62,88.48,87.12,88.2,4594168.0
2022-05-02 12:30:00,88.2,88.43,86.9,86.99,4205317.0,88.2,88.43,86.9,86.99,4205317.0
2022-05-02 13:00:00,86.97,87.0,86.05,86.3,4490237.0,86.97,87.0,86.05,86.3,4490237.0
2022-05-02 13:30:00,86.29,86.64,85.32,86.12,5022973.0,86.29,86.64,85.32,86.12,5022973.0
2022-05-02 14:00:00,86.12,86.74,85.6,85.94,5583022.0,86.12,86.74,85.6,85.94,5583022.0
2022-05-02 14:30:00,85.91,87.34,85.86,86.84,6148105.0,85.91,87.34,85.86,86.84,6148105.0
2022-05-02 15:00:00,86.81,88.73,86.69,88.39,7035591.0,86.81,88.73,86.69,88.39,7035591.0
2022-05-02 15:30:00,88.38,90.37,88.37,89.85,10300779.0,88.38,90.37,88.37,89.85,10300779.0
2022-05-03 09:30:00,89.85,91.55,89.01,91.55,14250318.0,89.85,91.55,89.01,91.55,14250318.0
2022-05-03 10:00:00,91.56,92.21,90.68,91.28,11705785.0,91.56,92.21,90.68,91.28,11705785.0
2022-05-03 10:30:00,91.3,91.64,89.63,89.72,9128394.0,91.3,91.64,89.63,89.72,9128394.0
2022-05-03 11:00:00,89.73,91.14,89.55,90.95,7887068.0,89.73,91.14,89.55,90.95,7887068.0
2022-05-03 11:30:00,90.96,91.07,90.35,90.84,5339243.0,90.96,91.07,90.35,90.84,5339243.0
2022-05-03 12:00:00,90.84,91.25,90.07,90.25,5476551.0,90.84,91.25,90.07,90.25,5476551.0
2022-05-03 12:30:00,90.25,90.8,90.03,90.61,4062262.0,90.25,90.8,90.03,90.61,4062262.0
2022-05-03 13:00:00,90.62,91.59,90.53,91.43,6605347.0,90.62,91.59,90.53,91.43,6605347.0
2022-05-03 13:30:00,91.43,91.76,91.33,91.57,5022348.0,91.43,91.76,91.33,91.57,5022348.0
2022-05-03 14:00:00,91.55,91.59,90.47,90.62,6348751.0,91.55,91.59,90.47,90.62,6348751.0
2022-05-03 14:30:00,90.62,91.43,90.23,91.36,8121582.0,90.62,91.43,90.23,91.36,8121582.0
2022-05-03 15:00:00,91.35,91.67,90.91,91.13,7550499.0,91.35,91.67,90.91,91.13,7550499.0
2022-05-03 15:30:00,91.12,91.41,90.52,91.14,9624333.0,91.12,91.41,90.52,91.14,9624333.0
2022-05-04 09:30:00,98.18,98.28,93.64,93.79,29115286.0,98.18,98.28,93.64,93.79,29115286.0
2022-05-04 10:00:00,93.78,94.26,92.61,93.7,19420208.0,93.78,94.26,92.61,93.7,19420208.0
2022-05-04 10:30:00,93.66,94.3,92.71,92.93,14355246.0,93.66,94.3,92.71,92.93,14355246.0
2022-05-04 11:00:00,92.93,92.99,92.22,92.49,11247101.0,92.93,92.99,92.22,92.49,11247101.0
2022-05-04 11:30:00,92.47,93.64,91.7,92.98,14639172.0,92.47,93.64,91.7,92.98,14639172.0
2022-05-04 12:00:00,92.97,93.7,92.5,93.57,11868508.0,92.97,93.7,92.5,93.57,11868508.0
2022-05-04 12:30:00,93.57,94.44,93.36,94.37,10387316.0,93.57,94.44,93.36,94.37,10387316.0
2022-05-04 13:00:00,94.37,95.03,94.17,94.21,10504283.0,94.37,95.03,94.17,94.21,10504283.0
2022-05-04 13:30:00,94.21,94.82,93.39,94.45,8766411.0,94.21,94.82,93.39,94.45,8766411.0
2022-05-04 14:00:00,94.39,95.35,93.26,94.69,14327657.0,94.39,95.35,93.26,94.69,14327657.0
2022-05-04 14:30:00,94.67,96.76,92.62,96.61,16856865.0,94.67,96.76,92.62,96.61,16856865.0
2022-05-04 15:00:00,96.62,98.72,96.35,98.55,17104238.0,96.62,98.72,96.35,98.55,17104238.0
2022-05-04 15:30:00,98.57,99.69,98.48,99.45,19850640.0,98.57,99.69,98.48,99.45,19850640.0
2022-05-05 09:30:00,97.62,97.84,95.52,95.68,16116463.0,97.62,97.84,95.52,95.68,16116463.0
2022-05-05 10:00:00,95.69,95.9,94.27,94.45,13701566.0,95.69,95.9,94.27,94.45,13701566.0
2022-05-05 10:30:00,94.43,94.58,93.02,94.38,12221352.0,94.43,94.58,93.02,94.38,12221352.0
2022-05-05 11:00:00,94.37,94.59,93.03,93.31,10494161.0,94.37,94.59,93.03,93.31,10494161.0
2022-05-05 11:30:00,93.31,94.97,93.07,93.86,12028474.0,93.31,94.97,93.07,93.86,12028474.0
2022-05-05 12:00:00,93.87,95.78,93.38,95.43,9997304.0,93.87,95.78,93.38,95.43,9997304.0
2022-05-05 12:30:00,95.42,95.74,94.57,95.55,7525697.0,95.42,95.74,94.57,95.55,7525697.0
2022-05-05 13:00:00,95.55,96.61,95.52,95.73,8081122.0,95.55,96.61,95.52,95.73,8081122.0
2022-05-05 13:30:00,95.72,95.72,93.71,93.81,7119375.0,95.72,95.72,93.71,93.81,7119375.0
2022-05-05 14:00:00,93.8,94.42,93.12,93.15,7869186.0,93.8,94.42,93.12,93.15,7869186.0
2022-05-05 14:30:00,93.15,94.26,93.13,93.72,6409365.0,93.15,94.26,93.13,93.72,6409365.0
2022-05-05 15:00:00,93.73,93.84,92.17,92.37,7874764.0,93.73,93.84,92.17,92.37,7874764.0
2022-05-05 15:30:00,92.36,94.21,92.21,93.9,13583092.0,92.36,94.21,92.21,93.9,13583092.0
2022-05-06 09:30:00,94.39,94.97,92.65,94.65,15635633.0,94.39,94.97,92.65,94.65,15635633.0
2022-05-06 10:00:00,94.67,97.48,94.33,95.97,19395888.0,94.67,97.48,94.33,95.97,19395888.0
2022-05-06 10:30:00,95.95,97.35,95.11,96.9,12696722.0,95.95,97.35,95.11,96.9,12696722.0
2022-05-06 11:00:00,96.88,98.18,96.01,97.65,11118505.0,96.88,98.18,96.01,97.65,11118505.0
2022-05-06 11:30:00,97.66,98.17,95.29,95.45,9921798.0,97.66,98.17,95.29,95.45,9921798.0
2022-05-06 12:00:00,95.45,96.9,95.12,96.33,8523223.0,95.45,96.9,95.12,96.33,8523223.0
2022-05-06 12:30:00,96.32,97.29,95.84,97.24,7195250.0,96.32,97.29,95.84,97.24,7195250.0
2022-05-06 13:00:00,97.28,97.42,95.71,96.12,6533236.0,97.28,97.42,95.71,96.12,6533236.0
2022-05-06 13:30:00,96.14,96.34,95.04,95.17,5629901.0,96.14,96.34,95.04,95.17,5629901.0
2022-05-06 14:00:00,95.16,95.36,94.6,94.92,5987973.0,95.16,95.36,94.6,94.92,5987973.0
2022-05-06 14:30:00,94.9,95.59,94.44,94.65,6136323.0,94.9,95.59,94.44,94.65,6136323.0
2022-05-06 15:00:00,94.62,94.77,93.91,94.51,6771482.0,94.62,94.77,93.91,94.51,6771482.0
2022-05-06 15:30:00,94.5,95.53,94.47,95.33,10265425.0,94.5,95.53,94.47,95.33,10265425.0
2022-05-09 09:30:00,92.87,93.74,91.64,92.98,15155299.0,92.87,93.74,91.64,92.98,15155299.0
2022-05-09 10:00:00,92.98,93.0,90.38,90.4,11891573.0,92.98,93.0,90.38,90.4,11891573.0
2022-05-09 10:30:00,90.4,90.48,88.93,89.02,13504844.0,90.4,90.48,88.93,89.02,13504844.0
2022-05-09 11:00:00,89.03,89.23,87.4,87.74,10135005.0,89.03,89.23,87.4,87.74,10135005.0
2022-05-09 11:30:00,87.73,89.15,87.42,88.48,9771936.0,87.73,89.15,87.42,88.48,9771936.0
2022-05-09 12:00:00,88.47,89.69,87.84,89.09,9982488.0,88.47,89.69,87.84,89.09,9982488.0
2022-05-09 12:30:00,89.05,89.29,87.7,87.75,7557367.0,89.05,89.29,87.7,87.75,7557367.0
2022-05-09 13:00:00,87.76,88.13,87.43,88.05,7145164.0,87.76,88.13,87.43,88.05,7145164.0
2022-05-09 13:30:00,88.04,88.24,86.29,86.65,8237402.0,88.04,88.24,86.29,86.65,8237402.0
2022-05-09 14:00:00,86.65,86.67,85.73,85.79,8163042.0,86.65,86.67,85.73,85.79,8163042.0
2022-05-09 14:30:00,85.78,86.87,85.38,86.74,8489857.0,85.78,86.87,85.38,86.74,8489857.0
2022-05-09 15:00:00,86.75,87.45,86.34,86.48,8566552.0,86.75,87.45,86.34,86.48,8566552.0
2022-05-09 15:30:00,86.48,86.69,85.95,86.34,9903357.0,86.48,86.69,85.95,86.34,9903357.0
2022-05-10 09:30:00,89.18,89.99,86.76,89.33,16442968.0,89.18,89.99,86.76,89.33,16442968.0
2022-05-10 10:00:00,89.29,90.78,89.15,89.94,14876227.0,89.29,90.78,89.15,89.94,14876227.0
2022-05-10 10:30:00,89.96,90.18,86.96,87.3,11029919.0,89.96,90.18,86.96,87.3,11029919.0
2022-05-10 11:00:00,87.3,87.77,85.58,86.42,10680161.0,87.3,87.77,85.58,86.42,10680161.0
2022-05-10 11:30:00,86.44,87.26,85.48,86.46,9053859.0,86.44,87.26,85.48,86.46,9053859.0
2022-05-10 12:00:00,86.45,86.99,85.85,85.99,6604723.0,86.45,86.99,85.85,85.99,6604723.0
2022-05-10 12:30:00,85.99,86.45,85.41,85.59,6003669.0,85.99,86.45,85.41,85.59,6003669.0
2022-05-10 13:00:00,85.59,86.81,85.55,86.77,5214355.0,85.59,86.81,85.55,86.77,5214355.0
2022-05-10 13:30:00,86.79,89.22,86.75,89.17,10311492.0,86.79,89.22,86.75,89.17,10311492.0
2022-05-10 14:00:00,89.17,89.34,87.9,88.35,8454002.0,89.17,89.34,87.9,88.35,8454002.0
2022-05-10 14:30:00,88.35,89.79,88.27,89.52,8275765.0,88.35,89.79,88.27,89.52,8275765.0
2022-05-10 15:00:00,89.53,90.1,88.93,89.26,8210983.0,89.53,90.1,88.93,89.26,8210983.0
2022-05-10 15:30:00,89.26,89.37,88.42,88.71,7188277.0,89.26,89.37,88.42,88.71,7188277.0
2022-05-11 09:30:00,87.85,92.83,86.53,90.9,17713833.0,87.85,92.83,86.53,90.9,17713833.0
2022-05-11 10:00:00,90.89,92.49,89.7,92.15,12892879.0,90.89,92.49,89.7,92.15,12892879.0
2022-05-11 10:30:00,92.14,93.46,91.57,92.11,10958370.0,92.14,93.46,91.57,92.11,10958370.0
2022-05-11 11:00:00,92.1,92.14,90.28,91.56,9314668.0,92.1,92.14,90.28,91.56,9314668.0
2022-05-11 11:30:00,91.57,92.88,91.32,91.7,8127439.0,91.57,92.88,91.32,91.7,8127439.0
2022-05-11 12:00:00,91.69,92.43,90.95,91.11,7356961.0,91.69,92.43,90.95,91.11,7356961.0
2022-05-11 12:30:00,91.06,91.39,90.62,90.77,7651441.0,91.06,91.39,90.62,90.77,7651441.0
2022-05-11 13:00:00,90.77,90.9,89.68,89.97,6914930.0,90.77,90.9,89.68,89.97,6914930.0
2022-05-11 13:30:00,89.97,90.23,88.79,88.97,6173166.0,89.97,90.23,88.79,88.97,6173166.0
2022-05-11 14:00:00,88.98,90.15,88.83,89.65,7345054.0,88.98,90.15,88.83,89.65,7345054.0
2022-05-11 14:30:00,89.65,90.65,89.12,89.33,7022432.0,89.65,90.65,89.12,89.33,7022432.0
2022-05-11 15:00:00,89.32,89.44,88.42,88.89,6489517.0,89.32,89.44,88.42,88.89,6489517.0
2022-05-11 15:30:00,88.89,89.18,87.65,87.92,9934524.0,88.89,89.18,87.65,87.92,9934524.0
2022-05-12 09:30:00,86.62,86.82,83.27,84.51,18415510.0,86.62,86.82,83.27,84.51,18415510.0
2022-05-12 10:00:00,84.49,86.88,83.71,86.37,12842173.0,84.49,86.88,83.71,86.37,12842173.0
2022-05-12 10:30:00,86.38,88.23,85.43,87.89,9793185.0,86.38,88.23,85.43,87.89,9793185.0
2022-05-12 11:00:00,87.9,88.55,87.23,87.45,7468297.0,87.9,88.55,87.23,87.45,7468297.0
2022-05-12 11:30:00,87.49,87.71,85.55,85.56,6640650.0,87.49,87.71,85.55,85.56,6640650.0
2022-05-12 12:00:00,85.56,86.5,84.97,86.11,7598074.0,85.56,86.5,84.97,86.11,7598074.0
2022-05-12 12:30:00,86.11,87.38,86.02,86.48,6013604.0,86.11,87.38,86.02,86.48,6013604.0
2022-05-12 13:00:00,86.47,86.79,85.62,85.89,4593591.0,86.47,86.79,85.62,85.89,4593591.0
2022-05-12 13:30:00,85.88,86.19,84.37,84.63,5377474.0,85.88,86.19,84.37,84.63,5377474.0
2022-05-12 14:00:00,84.61,84.92,83.75,84.18,7037230.0,84.61,84.92,83.75,84.18,7037230.0
2022-05-12 14:30:00,84.17,84.65,83.67,84.25,6350995.0,84.17,84.65,83.67,84.25,6350995.0
2022-05-12 15:00:00,84.26,86.36,84.13,85.51,9115615.0,84.26,86.36,84.13,85.51,9115615.0
2022-05-12 15:30:00,85.5,87.13,85.38,87.09,10523826.0,85.5,87.13,85.38,87.09,10523826.0
2022-05-13 09:30:00,88.26,91.2,88.22,90.63,13856699.0,88.26,91.2,88.22,90.63,13856699.0
2022-05-13 10:00:00,90.62,92.46,90.62,92.24,10368696.0,90.62,92.46,90.62,92.24,10368696.0
2022-05-13 10:30:00,92.23,93.08,92.01,92.99,8434612.0,92.23,93.08,92.01,92.99,8434612.0
2022-05-13 11:00:00,92.99,94.19,92.7,94.15,8900818.0,92.99,94.19,92.7,94.15,8900818.0
2022-05-13 11:30:00,94.17,94.98,93.82,94.76,8287906.0,94.17,94.98,93.82,94.76,8287906.0
2022-05-13 12:00:00,94.76,95.66,94.68,95.48,8251597.0,94.76,95.66,94.68,95.48,8251597.0
2022-05-13 12:30:00,95.49,95.91,94.58,95.21,8281752.0,95.49,95.91,94.58,95.21,8281752.0
2022-05-13 13:00:00,95.2,95.75,95.05,95.37,6956238.0,95.2,95.75,95.05,95.37,6956238.0
2022-05-13 13:30:00,95.37,95.72,94.15,94.42,7424407.0,95.37,95.72,94.15,94.42,7424407.0
2022-05-13 14:00:00,94.42,94.42,93.25,93.78,8411150.0,94.42,94.42,93.25,93.78,8411150.0
2022-05-13 14:30:00,93.77,95.06,93.76,95.03,7696220.0,93.77,95.06,93.76,95.03,7696220.0
2022-05-13 15:00:00,95.04,96.57,94.81,96.39,10342214.0,95.04,96.57,94.81,96.39,10342214.0
2022-05-13 15:30:00,96.39,96.42,94.61,95.12,11638836.0,96.39,96.42,94.61,95.12,11638836.0
2022-05-16 09:30:00,93.74,95.97,93.08,95.41,15469721.0,93.74,95.97,93.08,95.41,15469721.0
2022-05-16 10:00:00,95.43,98.09,94.42,98.0,14097715.0,95.43,98.09,94.42,98.0,14097715.0
2022-05-16 10:30:00,98.0,98.17,95.46,95.49,11894582.0,98.0,98.17,95.46,95.49,11894582.0
2022-05-16 11:00:00,95.49,95.93,94.77,94.94,10254717.0,95.49,95.93,94.77,94.94,10254717.0
2022-05-16 11:30:00,94.94,96.4,94.27,96.31,9045965.0,94.94,96.4,94.27,96.31,9045965.0
2022-05-16 12:00:00,96.32,96.7,95.19,95.5,6757023.0,96.32,96.7,95.19,95.5,6757023.0
2022-05-16 12:30:00,95.5,95.89,94.77,94.95,5972071.0,95.5,95.89,94.77,94.95,5972071.0
2022-05-16 13:00:00,94.96,96.15,94.53,96.0,7468093.0,94.96,96.15,94.53,96.0,7468093.0
2022-05-16 13:30:00,96.0,96.38,95.61,95.89,6037267.0,96.0,96.38,95.61,95.89,6037267.0
2022-05-16 14:00:00,95.9,96.44,95.36,96.36,7076865.0,95.9,96.44,95.36,96.36,7076865.0
2022-05-16 14:30:00,96.38,96.58,95.77,96.17,7004117.0,96.38,96.58,95.77,96.17,7004117.0
2022-05-16 15:00:00,96.17,96.4,95.08,95.32,7136208.0,96.17,96.4,95.08,95.32,7136208.0
2022-05-16 15:30:00,95.31,95.41,93.91,94.25,10952076.0,95.31,95.41,93.91,94.25,10952076.0
2022-05-17 09:30:00,97.79,100.35,97.54,98.81,21230603.0,97.79,100.35,97.54,98.81,21230603.0
2022-05-17 10:00:00,98.81,100.85,98.42,99.86,14667682.0,98.81,100.85,98.42,99.86,14667682.0
2022-05-17 10:30:00,99.85,100.09,98.56,99.1,11197358.0,99.85,100.09,98.56,99.1,11197358.0
2022-05-17 11:00:00,99.11,101.14,98.85,101.13,10556392.0,99.11,101.14,98.85,101.13,10556392.0
2022-05-17 11:30:00,101.13,102.19,100.98,102.05,10817058.0,101.13,102.19,100.98,102.05,10817058.0
2022-05-17 12:00:00,102.04,102.16,100.97,101.42,8822300.0,102.04,102.16,100.97,101.42,8822300.0
2022-05-17 12:30:00,101.42,101.98,101.23,101.67,7174167.0,101.42,101.98,101.23,101.67,7174167.0
2022-05-17 13:00:00,101.67,102.99,101.39,102.53,7928876.0,101.67,102.99,101.39,102.53,7928876.0
2022-05-17 13:30:00,102.53,102.84,102.07,102.32,6203794.0,102.53,102.84,102.07,102.32,6203794.0
2022-05-17 14:00:00,102.32,103.18,100.08,100.66,13678661.0,102.32,103.18,100.08,100.66,13678661.0
2022-05-17 14:30:00,100.65,102.28,100.38,101.54,11751432.0,100.65,102.28,100.38,101.54,11751432.0
2022-05-17 15:00:00,101.55,103.2,101.49,102.46,10474575.0,101.55,103.2,101.49,102.46,10474575.0
2022-05-17 15:30:00,102.45,102.83,101.95,102.49,10659153.0,102.45,102.83,101.95,102.49,10659153.0
2022-05-18 09:30:00,100.01,102.44,99.51,102.16,16470619.0,100.01,102.44,99.51,102.16,16470619.0
2022-05-18 10:00:00,102.2,104.22,102.07,102.7,13530777.0,102.2,104.22,102.07,102.7,13530777.0
2022-05-18 10:30:00,102.7,102.98,101.78,102.82,10716008.0,102.7,102.98,101.78,102.82,10716008.0
2022-05-18 11:00:00,102.81,102.83,99.25,99.39,8802366.0,102.81,102.83,99.25,99.39,8802366.0
2022-05-18 11:30:00,99.39,99.98,98.33,98.42,9387005.0,99.39,99.98,98.33,98.42,9387005.0
2022-05-18 12:00:00,98.42,98.58,96.88,97.07,9583391.0,98.42,98.58,96.88,97.07,9583391.0
2022-05-18 12:30:00,97.07,98.46,96.88,98.37,8573001.0,97.07,98.46,96.88,98.37,8573001.0
2022-05-18 13:00:00,98.36,98.39,96.65,96.95,7035925.0,98.36,98.39,96.65,96.95,7035925.0
2022-05-18 13:30:00,96.95,97.52,96.5,96.9,6746411.0,96.95,97.52,96.5,96.9,6746411.0
2022-05-18 14:00:00,96.89,97.34,96.61,97.12,6549105.0,96.89,97.34,96.61,97.12,6549105.0
2022-05-18 14:30:00,97.11,97.24,96.03,96.26,8016270.0,97.11,97.24,96.03,96.26,8016270.0
2022-05-18 15:00:00,96.25,96.94,95.71,96.06,6767479.0,96.25,96.94,95.71,96.06,6767479.0
2022-05-18 15:30:00,96.06,97.04,95.94,96.31,10991971.0,96.06,97.04,95.94,96.31,10991971.0
2022-05-19 09:30:00,96.69,98.02,95.09,97.21,20075319.0,96.69,98.02,95.09,97.21,20075319.0
2022-05-19 10:00:00,97.18,98.88,96.98,97.7,16668521.0,97.18,98.88,96.98,97.7,16668521.0
2022-05-19 10:30:00,97.73,99.89,97.28,99.4,13045848.0,97.73,99.89,97.28,99.4,13045848.0
2022-05-19 11:00:00,99.38,100.13,98.66,99.17,9331534.0,99.38,100.13,98.66,99.17,9331534.0
2022-05-19 11:30:00,99.17,100.69,99.05,99.99,8783182.0,99.17,100.69,99.05,99.99,8783182.0
2022-05-19 12:00:00,99.99,100.04,98.57,99.38,6760410.0,99.99,100.04,98.57,99.38,6760410.0
2022-05-19 12:30:00,99.38,99.41,97.83,98.43,6269184.0,99.38,99.41,97.83,98.43,6269184.0
2022-05-19 13:00:00,98.43,98.71,97.31,97.74,6340522.0,98.43,98.71,97.31,97.74,6340522.0
2022-05-19 13:30:00,97.75,99.04,97.18,98.78,8015154.0,97.75,99.04,97.18,98.78,8015154.0
2022-05-19 14:00:00,98.78,98.87,98.01,98.32,6797113.0,98.78,98.87,98.01,98.32,6797113.0
2022-05-19 14:30:00,98.31,99.05,97.95,98.48,7564865.0,98.31,99.05,97.95,98.48,7564865.0
2022-05-19 15:00:00,98.49,99.04,97.32,97.43,7307759.0,98.49,99.04,97.32,97.43,7307759.0
2022-05-19 15:30:00,97.41,97.87,96.58,96.63,8960945.0,97.41,97.87,96.58,96.63,8960945.0
2022-05-20 09:30:00,98.4,98.64,95.81,96.33,15709402.0,98.4,98.64,95.81,96.33,15709402.0
2022-05-20 10:00:00,96.32,96.46,94.58,96.14,11850357.0,96.32,96.46,94.58,96.14,11850357.0
2022-05-20 10:30:00,96.14,96.23,93.92,94.08,9327031.0,96.14,96.23,93.92,94.08,9327031.0
2022-05-20 11:00:00,94.08,94.34,92.33,93.22,10419236.0,94.08,94.34,92.33,93.22,10419236.0
2022-05-20 11:30:00,93.21,93.6,92.51,92.52,8753230.0,93.21,93.6,92.51,92.52,8753230.0
2022-05-20 12:00:00,92.52,92.62,91.32,91.49,9365985.0,92.52,92.62,91.32,91.49,9365985.0
2022-05-20 12:30:00,91.49,91.78,89.65,89.91,11164407.0,91.49,91.78,89.65,89.91,11164407.0
2022-05-20 13:00:00,89.91,90.04,88.26,88.6,9201306.0,89.91,90.04,88.26,88.6,9201306.0
2022-05-20 13:30:00,88.59,91.17,88.46,90.68,12069113.0,88.59,91.17,88.46,90.68,12069113.0
2022-05-20 14:00:00,90.7,90.75,89.26,89.46,9220087.0,90.7,90.75,89.26,89.46,9220087.0
2022-05-20 14:30:00,89.45,90.36,88.85,89.85,10433516.0,89.45,90.36,88.85,89.85,10433516.0
2022-05-20 15:00:00,89.85,91.43,89.36,91.42,9738576.0,89.85,91.43,89.36,91.42,9738576.0
2022-05-20 15:30:00,91.41,93.7,91.09,93.53,19324392.0,91.41,93.7,91.09,93.53,19324392.0
2022-05-23 09:30:00,91.71,94.21,91.3,92.34,18050553.0,91.71,94.21,91.3,92.34,18050553.0
2022-05-23 10:00:00,92.35,92.66,91.01,91.83,13044663.0,92.35,92.66,91.01,91.83,13044663.0
2022-05-23 10:30:00,91.82,92.74,90.92,91.67,11134102.0,91.82,92.74,90.92,91.67,11134102.0
2022-05-23 11:00:00,91.68,93.34,91.42,93.21,9967303.0,91.68,93.34,91.42,93.21,9967303.0
2022-05-23 11:30:00,93.23,93.95,93.01,93.54,7721628.0,93.23,93.95,93.01,93.54,7721628.0
2022-05-23 12:00:00,93.55,94.41,93.18,93.83,7971307.0,93.55,94.41,93.18,93.83,7971307.0
2022-05-23 12:30:00,93.83,94.26,93.5,93.8,6036022.0,93.83,94.26,93.5,93.8,6036022.0
2022-05-23 13:00:00,93.82,93.87,92.98,93.41,6048109.0,93.82,93.87,92.98,93.41,6048109.0
2022-05-23 13:30:00,93.4,94.62,93.17,94.4,5842362.0,93.4,94.62,93.17,94.4,5842362.0
2022-05-23 14:00:00,94.39,94.96,94.08,94.61,6029950.0,94.39,94.96,94.08,94.61,6029950.0
2022-05-23 14:30:00,94.62,95.19,94.32,94.52,6601963.0,94.62,95.19,94.32,94.52,6601963.0
2022-05-23 15:00:00,94.53,95.04,93.94,94.04,6879866.0,94.53,95.04,93.94,94.04,6879866.0
2022-05-23 15:30:00,94.03,95.15,93.89,95.11,9223612.0,94.03,95.15,93.89,95.11,9223612.0
2022-05-24 09:30:00,92.54,93.42,90.06,90.09,13851613.0,92.54,93.42,90.06,90.09,13851613.0
2022-05-24 10:00:00,90.11,91.45,89.62,91.33,12129655.0,90.11,91.45,89.62,91.33,12129655.0
2022-05-24 10:30:00,91.34,91.95,90.48,91.08,11735918.0,91.34,91.95,90.48,91.08,11735918.0
2022-05-24 11:00:00,91.02,91.19,90.15,90.89,7177833.0,91.02,91.19,90.15,90.89,7177833.0
2022-05-24 11:30:00,90.9,92.12,90.5,91.76,7738294.0,90.9,92.12,90.5,91.76,7738294.0
2022-05-24 12:00:00,91.76,93.18,91.58,91.99,8365664.0,91.76,93.18,91.58,91.99,8365664.0
2022-05-24 12:30:00,91.99,92.13,90.96,91.33,7036757.0,91.99,92.13,90.96,91.33,7036757.0
2022-05-24 13:00:00,91.32,91.33,90.65,91.21,5397175.0,91.32,91.33,90.65,91.21,5397175.0
2022-05-24 13:30:00,91.21,92.19,90.93,91.9,6363273.0,91.21,92.19,90.93,91.9,6363273.0
2022-05-24 14:00:00,91.9,92.43,91.33,91.49,6611089.0,91.9,92.43,91.33,91.49,6611089.0
2022-05-24 14:30:00,91.47,91.93,90.43,90.77,7445817.0,91.47,91.93,90.43,90.77,7445817.0
2022-05-24 15:00:00,90.77,91.27,90.32,90.9,7484556.0,90.77,91.27,90.32,90.9,7484556.0
2022-05-24 15:30:00,90.91,91.87,90.66,91.18,9822414.0,90.91,91.87,90.66,91.18,9822414.0
2022-05-25 09:30:00,90.5,92.89,90.41,91.74,13883351.0,90.5,92.89,90.41,91.74,13883351.0
2022-05-25 10:00:00,91.75,92.01,90.5,91.72,11095366.0,91.75,92.01,90.5,91.72,11095366.0
2022-05-25 10:30:00,91.73,91.89,89.96,90.45,8402425.0,91.73,91.89,89.96,90.45,8402425.0
2022-05-25 11:00:00,90.47,90.72,89.52,90.59,7056190.0,90.47,90.72,89.52,90.59,7056190.0
2022-05-25 11:30:00,90.59,91.47,90.06,91.17,7040365.0,90.59,91.47,90.06,91.17,7040365.0
2022-05-25 12:00:00,91.16,91.56,90.82,91.07,4827772.0,91.16,91.56,90.82,91.07,4827772.0
2022-05-25 12:30:00,91.08,91.58,90.68,91.48,4318630.0,91.08,91.58,90.68,91.48,4318630.0
2022-05-25 13:00:00,91.47,91.52,90.94,91.39,3897150.0,91.47,91.52,90.94,91.39,3897150.0
2022-05-25 13:30:00,91.37,91.92,91.3,91.69,4290537.0,91.37,91.92,91.3,91.69,4290537.0
2022-05-25 14:00:00,91.69,92.58,90.85,92.49,9567392.0,91.69,92.58,90.85,92.49,9567392.0
2022-05-25 14:30:00,92.48,93.2,92.3,93.02,7459654.0,92.48,93.2,92.3,93.02,7459654.0
2022-05-25 15:00:00,93.02,93.89,92.95,93.31,7809312.0,93.02,93.89,92.95,93.31,7809312.0
2022-05-25 15:30:00,93.31,93.55,92.26,92.71,7314051.0,93.31,93.55,92.26,92.71,7314051.0
2022-05-26 09:30:00,91.36,95.39,90.74,95.31,17091731.0,91.36,95.39,90.74,95.31,17091731.0
2022-05-26 10:00:00,95.3,96.59,94.92,95.87,12674482.0,95.3,96.59,94.92,95.87,12674482.0
2022-05-26 10:30:00,95.87,97.57,95.51,97.55,10431717.0,95.87,97.57,95.51,97.55,10431717.0
2022-05-26 11:00:00,97.55,99.23,97.5,99.01,12482182.0,97.55,99.23,97.5,99.01,12482182.0
2022-05-26 11:30:00,99.02,99.42,98.5,99.22,7832824.0,99.02,99.42,98.5,99.22,7832824.0
2022-05-26 12:00:00,99.23,100.27,98.86,99.89,6583526.0,99.23,100.27,98.86,99.89,6583526.0
2022-05-26 12:30:00,99.89,99.95,99.37,99.47,5559801.0,99.89,99.95,99.37,99.47,5559801.0
2022-05-26 13:00:00,99.47,100.33,99.11,99.18,6937608.0,99.47,100.33,99.11,99.18,6937608.0
2022-05-26 13:30:00,99.19,99.86,99.16,99.5,6271958.0,99.19,99.86,99.16,99.5,6271958.0
2022-05-26 14:00:00,99.5,99.81,98.92,99.65,6014851.0,99.5,99.81,98.92,99.65,6014851.0
2022-05-26 14:30:00,99.65,99.71,99.06,99.17,4959927.0,99.65,99.71,99.06,99.17,4959927.0
2022-05-26 15:00:00,99.15,99.21,98.04,98.57,8152515.0,99.15,99.21,98.04,98.57,8152515.0
2022-05-26 15:30:00,98.56,99.17,98.37,98.7,9332175.0,98.56,99.17,98.37,98.7,9332175.0
2022-05-27 09:30:00,100.14,102.4,99.38,100.41,17279222.0,100.14,102.4,99.38,100.41,17279222.0
2022-05-27 10:00:00,100.4,101.45,100.06,101.07,10266867.0,100.4,101.45,100.06,101.07,10266867.0
2022-05-27 10:30:00,101.09,101.99,100.52,100.7,9156438.0,101.09,101.99,100.52,100.7,9156438.0
2022-05-27 11:00:00,100.7,100.95,100.11,100.39,7097654.0,100.7,100.95,100.11,100.39,7097654.0
2022-05-27 11:30:00,100.42,100.92,100.38,100.82,5328964.0,100.42,100.92,100.38,100.82,5328964.0
2022-05-27 12:00:00,100.84,101.3,100.68,100.92,5471411.0,100.84,101.3,100.68,100.92,5471411.0
2022-05-27 12:30:00,100.92,101.26,100.57,101.16,4285458.0,100.92,101.26,100.57,101.16,4285458.0
2022-05-27 13:00:00,101.15,101.18,100.69,100.81,3541901.0,101.15,101.18,100.69,100.81,3541901.0
2022-05-27 13:30:00,100.83,101.07,100.46,101.07,3906184.0,100.83,101.07,100.46,101.07,3906184.0
2022-05-27 14:00:00,101.07,101.78,100.92,101.65,4533707.0,101.07,101.78,100.92,101.65,4533707.0
2022-05-27 14:30:00,101.66,101.92,101.37,101.84,4878740.0,101.66,101.92,101.37,101.84,4878740.0
2022-05-27 15:00:00,101.85,102.32,101.74,102.14,6254496.0,101.85,102.32,101.74,102.14,6254496.0
2022-05-27 15:30:00,102.14,102.32,101.43,102.32,9337726.0,102.14,102.32,101.43,102.32,9337726.0
2022-05-31 09:30:00,102.43,103.12,100.59,101.38,13202442.0,102.43,103.12,100.59,101.38,13202442.0
2022-05-31 10:00:00,101.38,102.6,100.04,102.25,11801144.0,101.38,102.6,100.04,102.25,11801144.0
2022-05-31 10:30:00,102.24,104.18,102.14,103.14,12287962.0,102.24,104.18,102.14,103.14,12287962.0
2022-05-31 11:00:00,103.13,103.72,102.35,102.87,7601391.0,103.13,103.72,102.35,102.87,7601391.0
2022-05-31 11:30:00,102.87,104.36,102.53,104.1,6663341.0,102.87,104.36,102.53,104.1,6663341.0
2022-05-31 12:00:00,104.11,104.55,103.42,103.93,5962752.0,104.11,104.55,103.42,103.93,5962752.0
2022-05-31 12:30:00,103.94,104.51,103.73,104.0,4794187.0,103.94,104.51,103.73,104.0,4794187.0
2022-05-31 13:00:00,104.0,104.05,102.93,103.1,5448081.0,104.0,104.05,102.93,103.1,5448081.0
2022-05-31 13:30:00,103.11,103.96,102.88,103.92,5316715.0,103.11,103.96,102.88,103.92,5316715.0
2022-05-31 14:00:00,103.89,104.06,103.08,103.25,5732356.0,103.89,104.06,103.08,103.25,5732356.0
2022-05-31 14:30:00,103.26,103.33,101.78,102.1,7072499.0,103.26,103.33,101.78,102.1,7072499.0
2022-05-31 15:00:00,102.11,103.49,101.72,103.25,8319241.0,102.11,103.49,101.72,103.25,8319241.0
2022-05-31 15:30:00,103.25,103.57,101.83,101.83,9792763.0,103.25,103.57,101.83,101.83,9792763.0
2022-06-01 09:30:00,102.15,103.57,101.28,102.98,13570775.0,102.15,103.57,101.28,102.98,13570775.0
2022-06-01 10:00:00,102.99,103.19,101.07,101.56,9551915.0,102.99,103.19,101.07,101.56,9551915.0
2022-06-01 10:30:00,101.54,102.94,100.95,102.56,8617493.0,101.54,102.94,100.95,102.56,8617493.0
2022-06-01 11:00:00,102.53,102.53,100.7,101.3,7329709.0,102.53,102.53,100.7,101.3,7329709.0
2022-06-01 11:30:00,101.33,101.4,100.12,100.19,6195580.0,101.33,101.4,100.12,100.19,6195580.0
2022-06-01 12:00:00,100.19,100.64,99.55,100.12,6122552.0,100.19,100.64,99.55,100.12,6122552.0
2022-06-01 12:30:00,100.12,100.85,99.82,100.76,4952664.0,100.12,100.85,99.82,100.76,4952664.0
2022-06-01 13:00:00,100.77,101.11,100.53,100.67,4413726.0,100.77,101.11,100.53,100.67,4413726.0
2022-06-01 13:30:00,100.66,101.26,100.25,100.91,4871917.0,100.66,101.26,100.25,100.91,4871917.0
2022-06-01 14:00:00,100.91,102.1,100.79,102.07,5234136.0,100.91,102.1,100.79,102.07,5234136.0
2022-06-01 14:30:00,102.06,102.32,101.52,101.72,5316832.0,102.06,102.32,101.52,101.72,5316832.0
2022-06-01 15:00:00,101.7,102.52,101.39,101.98,5842752.0,101.7,102.52,101.39,101.98,5842752.0
2022-06-01 15:30:00,101.98,102.39,101.16,101.21,6341983.0,101.98,102.39,101.16,101.21,6341983.0
2022-06-02 09:30:00,100.71,103.29,100.71,103.26,12348039.0,100.71,103.29,100.71,103.26,12348039.0
2022-06-02 10:00:00,103.26,104.7,103.01,104.05,11619757.0,103.26,104.7,103.01,104.05,11619757.0
2022-06-02 10:30:00,104.05,105.68,103.95,105.54,9412412.0,104.05,105.68,103.95,105.54,9412412.0
2022-06-02 11:00:00,105.54,106.82,105.38,106.8,9652918.0,105.54,106.82,105.38,106.8,9652918.0
2022-06-02 11:30:00,106.81,106.86,105.89,106.01,6651097.0,106.81,106.86,105.89,106.01,6651097.0
2022-06-02 12:00:00,106.02,107.09,105.8,107.06,6251981.0,106.02,107.09,105.8,107.06,6251981.0
2022-06-02 12:30:00,107.06,108.34,106.91,108.12,8226359.0,107.06,108.34,106.91,108.12,8226359.0
2022-06-02 13:00:00,108.12,109.5,108.11,108.93,11514975.0,108.12,109.5,108.11,108.93,11514975.0
2022-06-02 13:30:00,108.92,108.99,108.37,108.91,6395216.0,108.92,108.99,108.37,108.91,6395216.0
2022-06-02 14:00:00,108.91,109.16,108.33,108.56,5458214.0,108.91,109.16,108.33,108.56,5458214.0
2022-06-02 14:30:00,108.54,108.89,107.71,107.77,6118778.0,108.54,108.89,107.71,107.77,6118778.0
2022-06-02 15:00:00,107.77,108.31,107.47,107.65,6004759.0,107.77,108.31,107.47,107.65,6004759.0
2022-06-02 15:30:00,107.64,108.69,107.59,108.6,8140935.0,107.64,108.69,107.59,108.6,8140935.0
2022-06-03 09:30:00,105.8,108.35,105.17,108.31,17476128.0,105.8,108.35,105.17,108.31,17476128.0
2022-06-03 10:00:00,108.32,109.39,107.22,107.33,12760707.0,108.32,109.39,107.22,107.33,12760707.0
2022-06-03 10:30:00,107.34,107.41,105.84,105.84,8737300.0,107.34,107.41,105.84,105.84,8737300.0
2022-06-03 11:00:00,105.85,105.86,104.65,105.5,8807583.0,105.85,105.86,104.65,105.5,8807583.0
2022-06-03 11:30:00,105.5,106.58,105.42,106.06,6688147.0,105.5,106.58,105.42,106.06,6688147.0
2022-06-03 12:00:00,106.04,106.73,105.65,106.59,6029697.0,106.04,106.73,105.65,106.59,6029697.0
2022-06-03 12:30:00,106.6,106.75,105.97,106.64,4952438.0,106.6,106.75,105.97,106.64,4952438.0
2022-06-03 13:00:00,106.64,107.07,106.36,106.55,4703483.0,106.64,107.07,106.36,106.55,4703483.0
2022-06-03 13:30:00,106.51,106.54,105.91,106.03,3891708.0,106.51,106.54,105.91,106.03,3891708.0
2022-06-03 14:00:00,106.05,106.98,105.84,106.96,4835862.0,106.05,106.98,105.84,106.96,4835862.0
2022-06-03 14:30:00,106.95,106.97,106.33,106.78,3847393.0,106.95,106.97,106.33,106.78,3847393.0
2022-06-03 15:00:00,106.78,106.98,106.06,106.52,5447272.0,106.78,106.98,106.06,106.52,5447272.0
2022-06-03 15:30:00,106.51,106.66,106.08,106.29,6823178.0,106.51,106.66,106.08,106.29,6823178.0
2022-06-06 09:30:00,108.27,109.23,106.92,108.33,12992394.0,108.27,109.23,106.92,108.33,12992394.0
2022-06-06 10:00:00,108.34,109.57,107.61,107.91,10276228.0,108.34,109.57,107.61,107.91,10276228.0
2022-06-06 10:30:00,107.91,108.23,107.21,107.62,7026930.0,107.91,108.23,107.21,107.62,7026930.0
2022-06-06 11:00:00,107.62,107.69,105.63,106.19,6972115.0,107.62,107.69,105.63,106.19,6972115.0
2022-06-06 11:30:00,106.18,106.77,105.71,106.35,5578198.0,106.18,106.77,105.71,106.35,5578198.0
2022-06-06 12:00:00,106.34,106.35,104.46,104.58,6896493.0,106.34,106.35,104.46,104.58,6896493.0
2022-06-06 12:30:00,104.58,105.59,104.22,105.37,5869584.0,104.58,105.59,104.22,105.37,5869584.0
2022-06-06 13:00:00,105.35,105.5,104.64,105.31,3771407.0,105.35,105.5,104.64,105.31,3771407.0
2022-06-06 13:30:00,105.31,106.58,105.29,106.55,5819445.0,105.31,106.58,105.29,106.55,5819445.0
2022-06-06 14:00:00,106.54,106.58,105.28,105.42,4358484.0,106.54,106.58,105.28,105.42,4358484.0
2022-06-06 14:30:00,105.41,105.62,104.88,105.3,4283152.0,105.41,105.62,104.88,105.3,4283152.0
2022-06-06 15:00:00,105.31,105.41,104.61,105.16,4937288.0,105.31,105.41,104.61,105.16,4937288.0
2022-06-06 15:30:00,105.15,105.81,105.01,105.66,6864686.0,105.15,105.81,105.01,105.66,6864686.0
2022-06-07 09:30:00,104.17,105.58,102.61,104.65,12457703.0,104.17,105.58,102.61,104.65,12457703.0
2022-06-07 10:00:00,104.66,105.73,103.99,105.49,8427619.0,104.66,105.73,103.99,105.49,8427619.0
2022-06-07 10:30:00,105.47,106.24,105.17,105.79,6494527.0,105.47,106.24,105.17,105.79,6494527.0
2022-06-07 11:00:00,105.8,105.95,104.37,104.45,5850974.0,105.8,105.95,104.37,104.45,5850974.0
2022-06-07 11:30:00,104.46,104.66,103.88,104.6,5629466.0,104.46,104.66,103.88,104.6,5629466.0
2022-06-07 12:00:00,104.6,104.79,104.14,104.49,4212574.0,104.6,104.79,104.14,104.49,4212574.0
2022-06-07 12:30:00,104.49,105.24,104.19,105.21,3798903.0,104.49,105.24,104.19,105.21,3798903.0
2022-06-07 13:00:00,105.21,105.51,104.97,105.25,3633909.0,105.21,105.51,104.97,105.25,3633909.0
2022-06-07 13:30:00,105.25,105.3,104.93,105.04,3169015.0,105.25,105.3,104.93,105.04,3169015.0
2022-06-07 14:00:00,105.04,105.47,104.84,105.17,3132975.0,105.04,105.47,104.84,105.17,3132975.0
2022-06-07 14:30:00,105.17,105.32,104.26,104.48,3798173.0,105.17,105.32,104.26,104.48,3798173.0
2022-06-07 15:00:00,104.49,104.86,104.4,104.77,3320768.0,104.49,104.86,104.4,104.77,3320768.0
2022-06-07 15:30:00,104.76,105.61,104.63,105.26,6110733.0,104.76,105.61,104.63,105.26,6110733.0
2022-06-08 09:30:00,104.57,105.85,103.93,105.39,11473404.0,104.57,105.85,103.93,105.39,11473404.0
2022-06-08 10:00:00,105.41,105.68,104.31,104.86,7216597.0,105.41,105.68,104.31,104.86,7216597.0
2022-06-08 10:30:00,104.84,105.61,104.11,104.19,6516267.0,104.84,105.61,104.11,104.19,6516267.0
2022-06-08 11:00:00,104.2,104.67,103.83,104.27,4670844.0,104.2,104.67,103.83,104.27,4670844.0
2022-06-08 11:30:00,104.26,104.31,102.2,102.21,8070619.0,104.26,104.31,102.2,102.21,8070619.0
2022-06-08 12:00:00,102.22,102.41,101.01,101.28,7459235.0,102.22,102.41,101.01,101.28,7459235.0
2022-06-08 12:30:00,101.27,101.43,100.41,101.4,6876924.0,101.27,101.43,100.41,101.4,6876924.0
2022-06-08 13:00:00,101.39,101.74,101.08,101.57,4224822.0,101.39,101.74,101.08,101.57,4224822.0
2022-06-08 13:30:00,101.57,102.21,101.01,102.18,5612555.0,101.57,102.21,101.01,102.18,5612555.0
2022-06-08 14:00:00,102.17,102.72,101.76,101.93,6518254.0,102.17,102.72,101.76,101.93,6518254.0
2022-06-08 14:30:00,101.93,102.18,101.67,101.89,4746050.0,101.93,102.18,101.67,101.89,4746050.0
2022-06-08 15:00:00,101.89,102.29,101.29,102.11,4824826.0,101.89,102.29,101.29,102.11,4824826.0
2022-06-08 15:30:00,102.12,102.3,101.7,101.92,5809906.0,102.12,102.3,101.7,101.92,5809906.0
2022-06-09 09:30:00,101.6,103.67,101.11,103.16,12929268.0,101.6,103.67,101.11,103.16,12929268.0
2022-06-09 10:00:00,103.17,103.82,102.36,103.61,8966338.0,103.17,103.82,102.36,103.61,8966338.0
2022-06-09 10:30:00,103.62,103.94,101.76,102.03,8534109.0,103.62,103.94,101.76,102.03,8534109.0
2022-06-09 11:00:00,102.03,102.13,100.93,101.38,7994790.0,102.03,102.13,100.93,101.38,7994790.0
2022-06-09 11:30:00,101.38,102.09,101.3,101.87,6281337.0,101.38,102.09,101.3,101.87,6281337.0
2022-06-09 12:00:00,101.87,102.2,101.37,101.5,4174477.0,101.87,102.2,101.37,101.5,4174477.0
2022-06-09 12:30:00,101.5,101.63,100.91,101.43,3981952.0,101.5,101.63,100.91,101.43,3981952.0
2022-06-09 13:00:00,101.43,101.88,101.08,101.18,3588281.0,101.43,101.88,101.08,101.18,3588281.0
2022-06-09 13:30:00,101.18,101.29,100.53,101.23,4023111.0,101.18,101.29,100.53,101.23,4023111.0
2022-06-09 14:00:00,101.23,101.57,100.94,101.39,4795415.0,101.23,101.57,100.94,101.39,4795415.0
2022-06-09 14:30:00,101.39,101.44,100.54,100.58,3691701.0,101.39,101.44,100.54,100.58,3691701.0
2022-06-09 15:00:00,100.57,100.71,99.59,99.69,5476328.0,100.57,100.71,99.59,99.69,5476328.0
2022-06-09 15:30:00,99.68,99.93,98.74,98.78,8709936.0,99.68,99.93,98.74,98.78,8709936.0
2022-06-10 09:30:00,98.81,99.93,97.02,97.18,14415526.0,98.81,99.93,97.02,97.18,14415526.0
2022-06-10 10:00:00,97.15,97.18,95.43,96.27,10464101.0,97.15,97.18,95.43,96.27,10464101.0
2022-06-10 10:30:00,96.28,97.09,94.94,94.98,8478262.0,96.28,97.09,94.94,94.98,8478262.0
2022-06-10 11:00:00,94.98,95.22,94.25,94.47,5854396.0,94.98,95.22,94.25,94.47,5854396.0
2022-06-10 11:30:00,94.48,95.86,94.28,95.67,6115438.0,94.48,95.86,94.28,95.67,6115438.0
2022-06-10 12:00:00,95.66,95.98,95.02,95.47,5071350.0,95.66,95.98,95.02,95.47,5071350.0
2022-06-10 12:30:00,95.47,95.9,95.07,95.36,4152883.0,95.47,95.9,95.07,95.36,4152883.0
2022-06-10 13:00:00,95.36,95.62,95.06,95.59,3293817.0,95.36,95.62,95.06,95.59,3293817.0
2022-06-10 13:30:00,95.6,96.4,95.16,95.67,5582774.0,95.6,96.4,95.16,95.67,5582774.0
2022-06-10 14:00:00,95.68,95.71,95.1,95.33,4774482.0,95.68,95.71,95.1,95.33,4774482.0
2022-06-10 14:30:00,95.34,95.84,95.08,95.8,3904596.0,95.34,95.84,95.08,95.8,3904596.0
2022-06-10 15:00:00,95.79,96.21,95.07,96.02,5757808.0,95.79,96.21,95.07,96.02,5757808.0
2022-06-10 15:30:00,96.01,96.16,94.75,94.8,8987802.0,96.01,96.16,94.75,94.8,8987802.0
2022-06-13 09:30:00,91.26,92.03,89.44,89.48,12212649.0,91.26,92.03,89.44,89.48,12212649.0
2022-06-13 10:00:00,89.49,90.59,88.37,88.6,8837996.0,89.49,90.59,88.37,88.6,8837996.0
2022-06-13 10:30:00,88.57,89.12,88.18,88.72,6691593.0,88.57,89.12,88.18,88.72,6691593.0
2022-06-13 11:00:00,88.72,89.15,88.09,88.63,6303395.0,88.72,89.15,88.09,88.63,6303395.0
2022-06-13 11:30:00,88.63,89.31,88.51,89.07,5198997.0,88.63,89.31,88.51,89.07,5198997.0
2022-06-13 12:00:00,89.07,89.71,88.81,89.58,5122620.0,89.07,89.71,88.81,89.58,5122620.0
2022-06-13 12:30:00,89.56,90.43,88.86,88.93,5227602.0,89.56,90.43,88.86,88.93,5227602.0
2022-06-13 13:00:00,88.93,88.94,88.59,88.76,4744823.0,88.93,88.94,88.59,88.76,4744823.0
2022-06-13 13:30:00,88.78,89.23,88.56,89.2,3891869.0,88.78,89.23,88.56,89.2,3891869.0
2022-06-13 14:00:00,89.2,89.21,88.15,88.21,3927965.0,89.2,89.21,88.15,88.21,3927965.0
2022-06-13 14:30:00,88.2,88.53,87.82,88.05,4491971.0,88.2,88.53,87.82,88.05,4491971.0
2022-06-13 15:00:00,88.06,88.3,86.9,86.96,6337469.0,88.06,88.3,86.9,86.96,6337469.0
2022-06-13 15:30:00,86.96,87.33,86.64,87.0,8646069.0,86.96,87.33,86.64,87.0,8646069.0
2022-06-14 09:30:00,87.41,88.2,85.93,87.69,10485606.0,87.41,88.2,85.93,87.69,10485606.0
2022-06-14 10:00:00,87.67,87.97,85.97,86.33,8088111.0,87.67,87.97,85.97,86.33,8088111.0
2022-06-14 10:30:00,86.33,88.03,86.08,87.34,8645497.0,86.33,88.03,86.08,87.34,8645497.0
2022-06-14 11:00:00,87.34,87.6,86.55,87.31,6180586.0,87.34,87.6,86.55,87.31,6180586.0
2022-06-14 11:30:00,87.31,87.77,86.86,87.56,5008318.0,87.31,87.77,86.86,87.56,5008318.0
2022-06-14 12:00:00,87.56,87.56,86.65,86.76,3424694.0,87.56,87.56,86.65,86.76,3424694.0
2022-06-14 12:30:00,86.77,86.96,86.41,86.8,2620329.0,86.77,86.96,86.41,86.8,2620329.0
2022-06-14 13:00:00,86.8,88.3,86.69,87.48,5095200.0,86.8,88.3,86.69,87.48,5095200.0
2022-06-14 13:30:00,87.49,87.55,86.58,86.72,4284442.0,87.49,87.55,86.58,86.72,4284442.0
2022-06-14 14:00:00,86.72,87.36,86.67,87.23,3544021.0,86.72,87.36,86.67,87.23,3544021.0
2022-06-14 14:30:00,87.23,87.29,86.5,86.72,3978696.0,87.23,87.29,86.5,86.72,3978696.0
2022-06-14 15:00:00,86.72,86.78,85.82,86.5,4516413.0,86.72,86.78,85.82,86.5,4516413.0
2022-06-14 15:30:00,86.51,87.44,86.49,87.04,7153872.0,86.51,87.44,86.49,87.04,7153872.0
2022-06-15 09:30:00,87.9,88.77,87.55,87.78,9763346.0,87.9,88.77,87.55,87.78,9763346.0
2022-06-15 10:00:00,87.78,88.83,87.53,87.65,6537276.0,87.78,88.83,87.53,87.65,6537276.0
2022-06-15 10:30:00,87.65,87.72,86.65,87.29,6514760.0,87.65,87.72,86.65,87.29,6514760.0
2022-06-15 11:00:00,87.28,88.32,87.27,87.84,5022100.0,87.28,88.32,87.27,87.84,5022100.0
2022-06-15 11:30:00,87.85,88.48,87.61,88.45,3641540.0,87.85,88.48,87.61,88.45,3641540.0
2022-06-15 12:00:00,88.46,88.69,88.32,88.44,2707067.0,88.46,88.69,88.32,88.44,2707067.0
2022-06-15 12:30:00,88.45,88.5,87.56,87.66,2489819.0,88.45,88.5,87.56,87.66,2489819.0
2022-06-15 13:00:00,87.66,88.23,87.6,88.04,2754820.0,87.66,88.23,87.6,88.04,2754820.0
2022-06-15 13:30:00,88.03,88.7,87.72,88.52,3243767.0,88.03,88.7,87.72,88.52,3243767.0
2022-06-15 14:00:00,88.54,89.23,86.19,87.29,11631293.0,88.54,89.23,86.19,87.29,11631293.0
2022-06-15 14:30:00,87.28,90.86,86.28,88.75,13010060.0,87.28,90.86,86.28,88.75,13010060.0
2022-06-15 15:00:00,88.75,90.3,88.57,90.23,7721826.0,88.75,90.3,88.57,90.23,7721826.0
2022-06-15 15:30:00,90.24,90.83,89.01,89.31,8279681.0,90.24,90.83,89.01,89.31,8279681.0
2022-06-16 09:30:00,86.68,86.73,84.21,84.21,11987059.0,86.68,86.73,84.21,84.21,11987059.0
2022-06-16 10:00:00,84.21,84.48,83.61,84.16,9047245.0,84.21,84.48,83.61,84.16,9047245.0
2022-06-16 10:30:00,84.15,84.16,82.32,82.45,8575363.0,84.15,84.16,82.32,82.45,8575363.0
2022-06-16 11:00:00,82.46,83.42,82.39,83.04,6862703.0,82.46,83.42,82.39,83.04,6862703.0
2022-06-16 11:30:00,83.04,83.1,82.01,82.33,5787173.0,83.04,83.1,82.01,82.33,5787173.0
2022-06-16 12:00:00,82.34,82.46,81.72,82.09,5554980.0,82.34,82.46,81.72,82.09,5554980.0
2022-06-16 12:30:00,82.09,82.35,81.62,82.11,5042204.0,82.09,82.35,81.62,82.11,5042204.0
2022-06-16 13:00:00,82.12,82.42,81.67,82.22,4486724.0,82.12,82.42,81.67,82.22,4486724.0
2022-06-16 13:30:00,82.22,82.45,81.24,81.25,4682113.0,82.22,82.45,81.24,81.25,4682113.0
2022-06-16 14:00:00,81.24,81.49,80.84,80.87,3711932.0,81.24,81.49,80.84,80.87,3711932.0
2022-06-16 14:30:00,80.86,81.31,80.64,81.11,4493014.0,80.86,81.31,80.64,81.11,4493014.0
2022-06-16 15:00:00,81.1,82.09,81.05,81.92,7531902.0,81.1,82.09,81.05,81.92,7531902.0
2022-06-16 15:30:00,81.92,82.17,81.42,82.07,9669395.0,81.92,82.17,81.42,82.07,9669395.0
2022-06-17 09:30:00,82.19,82.94,81.28,82.55,12977495.0,82.19,82.94,81.28,82.55,12977495.0
2022-06-17 10:00:00,82.57,82.64,80.03,80.35,10328605.0,82.57,82.64,80.03,80.35,10328605.0
2022-06-17 10:30:00,80.35,80.83,79.43,80.73,8241451.0,80.35,80.83,79.43,80.73,8241451.0
2022-06-17 11:00:00,80.73,81.82,80.22,81.67,7098657.0,80.73,81.82,80.22,81.67,7098657.0
2022-06-17 11:30:00,81.69,81.9,80.82,80.89,5303256.0,81.69,81.9,80.82,80.89,5303256.0
2022-06-17 12:00:00,80.89,81.7,80.52,81.58,4445107.0,80.89,81.7,80.52,81.58,4445107.0
2022-06-17 12:30:00,81.57,82.23,81.35,81.84,4558658.0,81.57,82.23,81.35,81.84,4558658.0
2022-06-17 13:00:00,81.84,82.76,81.74,82.29,5193038.0,81.84,82.76,81.74,82.29,5193038.0
2022-06-17 13:30:00,82.3,82.74,82.02,82.41,5056783.0,82.3,82.74,82.02,82.41,5056783.0
2022-06-17 14:00:00,82.41,82.6,82.22,82.38,3910607.0,82.41,82.6,82.22,82.38,3910607.0
2022-06-17 14:30:00,82.38,82.63,81.75,81.79,5299334.0,82.38,82.63,81.75,81.79,5299334.0
2022-06-17 15:00:00,81.8,81.89,80.97,81.82,6662856.0,81.8,81.89,80.97,81.82,6662856.0
2022-06-17 15:30:00,81.82,81.84,81.26,81.57,7570616.0,81.82,81.84,81.26,81.57,7570616.0
2022-06-21 09:30:00,84.17,85.5,82.6,85.36,16655445.0,84.17,85.5,82.6,85.36,16655445.0
2022-06-21 10:00:00,85.36,85.81,84.28,84.41,10414875.0,85.36,85.81,84.28,84.41,10414875.0
2022-06-21 10:30:00,84.41,85.71,84.28,85.53,7721185.0,84.41,85.71,84.28,85.53,7721185.0
2022-06-21 11:00:00,85.53,85.6,84.83,84.95,5283019.0,85.53,85.6,84.83,84.95,5283019.0
2022-06-21 11:30:00,84.96,85.25,83.96,83.97,5009359.0,84.96,85.25,83.96,83.97,5009359.0
2022-06-21 12:00:00,83.97,84.44,83.85,83.98,4555732.0,83.97,84.44,83.85,83.98,4555732.0
2022-06-21 12:30:00,83.98,84.77,83.93,84.72,3155889.0,83.98,84.77,83.93,84.72,3155889.0
2022-06-21 13:00:00,84.72,84.9,84.4,84.49,3644584.0,84.72,84.9,84.4,84.49,3644584.0
2022-06-21 13:30:00,84.5,84.83,84.34,84.47,2752377.0,84.5,84.83,84.34,84.47,2752377.0
2022-06-21 14:00:00,84.47,84.47,83.91,84.07,3559431.0,84.47,84.47,83.91,84.07,3559431.0
2022-06-21 14:30:00,84.07,84.46,83.97,84.23,3669875.0,84.07,84.46,83.97,84.23,3669875.0
2022-06-21 15:00:00,84.24,84.45,84.02,84.22,3335757.0,84.24,84.45,84.02,84.22,3335757.0
2022-06-21 15:30:00,84.21,84.29,83.63,83.78,5690748.0,84.21,84.29,83.63,83.78,5690748.0
2022-06-22 09:30:00,84.4,85.33,83.3,84.73,13229948.0,84.4,85.33,83.3,84.73,13229948.0
2022-06-22 10:00:00,84.71,85.95,84.27,85.92,8447473.0,84.71,85.95,84.27,85.92,8447473.0
2022-06-22 10:30:00,85.91,86.38,85.3,85.41,6466876.0,85.91,86.38,85.3,85.41,6466876.0
2022-06-22 11:00:00,85.42,85.47,84.7,84.79,5600410.0,85.42,85.47,84.7,84.79,5600410.0
2022-06-22 11:30:00,84.79,85.47,83.58,83.63,5850979.0,84.79,85.47,83.58,83.63,5850979.0
2022-06-22 12:00:00,83.62,84.04,83.37,83.88,5887357.0,83.62,84.04,83.37,83.88,5887357.0
2022-06-22 12:30:00,83.88,84.25,83.7,84.21,3658766.0,83.88,84.25,83.7,84.21,3658766.0
2022-06-22 13:00:00,84.23,84.6,83.95,84.42,3446374.0,84.23,84.6,83.95,84.42,3446374.0
2022-06-22 13:30:00,84.43,84.82,84.18,84.68,3451236.0,84.43,84.82,84.18,84.68,3451236.0
2022-06-22 14:00:00,84.69,85.28,84.64,84.95,3784524.0,84.69,85.28,84.64,84.95,3784524.0
2022-06-22 14:30:00,84.95,85.23,84.54,84.98,3421632.0,84.95,85.23,84.54,84.98,3421632.0
2022-06-22 15:00:00,84.98,85.11,84.08,84.19,4347429.0,84.98,85.11,84.08,84.19,4347429.0
2022-06-22 15:30:00,84.18,84.28,83.43,83.68,6472397.0,84.18,84.28,83.43,83.68,6472397.0
2022-06-23 09:30:00,84.31,84.41,81.67,82.8,12264512.0,84.31,84.41,81.67,82.8,12264512.0
2022-06-23 10:00:00,82.81,83.68,82.27,83.19,10379435.0,82.81,83.68,82.27,83.19,10379435.0
2022-06-23 10:30:00,83.19,83.84,83.01,83.4,6765962.0,83.19,83.84,83.01,83.4,6765962.0
2022-06-23 11:00:00,83.39,83.44,82.28,82.4,6341917.0,83.39,83.44,82.28,82.4,6341917.0
2022-06-23 11:30:00,82.4,82.64,81.34,81.37,6669854.0,82.4,82.64,81.34,81.37,6669854.0
2022-06-23 12:00:00,81.37,81.5,80.82,81.35,6867773.0,81.37,81.5,80.82,81.35,6867773.0
2022-06-23 12:30:00,81.35,81.39,80.51,80.75,5322408.0,81.35,81.39,80.51,80.75,5322408.0
2022-06-23 13:00:00,80.75,81.09,80.22,80.65,5782137.0,80.75,81.09,80.22,80.65,5782137.0
2022-06-23 13:30:00,80.66,81.0,80.33,80.89,5257029.0,80.66,81.0,80.33,80.89,5257029.0
2022-06-23 14:00:00,80.89,81.3,80.74,81.24,4673133.0,80.89,81.3,80.74,81.24,4673133.0
2022-06-23 14:30:00,81.24,81.67,81.16,81.61,4879820.0,81.24,81.67,81.16,81.61,4879820.0
2022-06-23 15:00:00,81.63,82.09,81.42,82.01,4837716.0,81.63,82.09,81.42,82.01,4837716.0
2022-06-23 15:30:00,82.01,82.86,82.01,82.43,8288062.0,82.01,82.86,82.01,82.43,8288062.0
2022-06-24 09:30:00,83.56,85.25,83.08,85.13,12423511.0,83.56,85.25,83.08,85.13,12423511.0
2022-06-24 10:00:00,85.14,87.15,85.14,86.94,11798572.0,85.14,87.15,85.14,86.94,11798572.0
2022-06-24 10:30:00,86.94,87.53,86.47,87.02,7303651.0,86.94,87.53,86.47,87.02,7303651.0
2022-06-24 11:00:00,87.01,87.35,85.82,86.36,6545267.0,87.01,87.35,85.82,86.36,6545267.0
2022-06-24 11:30:00,86.38,86.5,86.01,86.46,3748842.0,86.38,86.5,86.01,86.46,3748842.0
2022-06-24 12:00:00,86.46,86.82,86.2,86.64,3477188.0,86.46,86.82,86.2,86.64,3477188.0
2022-06-24 12:30:00,86.66,87.03,86.39,86.89,2916539.0,86.66,87.03,86.39,86.89,2916539.0
2022-06-24 13:00:00,86.9,86.97,86.32,86.4,2809131.0,86.9,86.97,86.32,86.4,2809131.0
2022-06-24 13:30:00,86.4,86.5,86.04,86.19,3247203.0,86.4,86.5,86.04,86.19,3247203.0
2022-06-24 14:00:00,86.2,86.52,86.01,86.48,2994765.0,86.2,86.52,86.01,86.48,2994765.0
2022-06-24 14:30:00,86.49,86.88,86.42,86.75,3039125.0,86.49,86.88,86.42,86.75,3039125.0
2022-06-24 15:00:00,86.75,86.77,86.39,86.51,3298961.0,86.75,86.77,86.39,86.51,3298961.0
2022-06-24 15:30:00,86.5,87.14,86.1,87.1,7453894.0,86.5,87.14,86.1,87.1,7453894.0
2022-06-27 09:30:00,87.36,88.22,85.25,86.17,11806402.0,87.36,88.22,85.25,86.17,11806402.0
2022-06-27 10:00:00,86.18,86.78,85.4,85.65,7600942.0,86.18,86.78,85.4,85.65,7600942.0
2022-06-27 10:30:00,85.64,87.35,85.55,87.17,6968981.0,85.64,87.35,85.55,87.17,6968981.0
2022-06-27 11:00:00,87.17,87.66,86.74,87.61,5293665.0,87.17,87.66,86.74,87.61,5293665.0
2022-06-27 11:30:00,87.62,87.91,87.21,87.24,4110120.0,87.62,87.91,87.21,87.24,4110120.0
2022-06-27 12:00:00,87.26,87.39,86.75,86.81,3897256.0,87.26,87.39,86.75,86.81,3897256.0
2022-06-27 12:30:00,86.79,87.27,86.47,87.26,3658512.0,86.79,87.27,86.47,87.26,3658512.0
2022-06-27 13:00:00,87.27,87.32,86.79,86.97,2939116.0,87.27,87.32,86.79,86.97,2939116.0
2022-06-27 13:30:00,86.96,86.99,86.37,86.48,2783297.0,86.96,86.99,86.37,86.48,2783297.0
2022-06-27 14:00:00,86.49,86.92,86.36,86.69,3071377.0,86.49,86.92,86.36,86.69,3071377.0
2022-06-27 14:30:00,86.68,87.08,86.6,86.8,3065028.0,86.68,87.08,86.6,86.8,3065028.0
2022-06-27 15:00:00,86.8,87.04,86.37,86.81,4013260.0,86.8,87.04,86.37,86.81,4013260.0
2022-06-27 15:30:00,86.81,86.84,85.81,86.16,6127189.0,86.81,86.84,85.81,86.16,6127189.0
2022-06-28 09:30:00,85.71,86.73,85.22,85.43,12311563.0,85.71,86.73,85.22,85.43,12311563.0
2022-06-28 10:00:00,85.44,85.7,83.86,84.08,10295281.0,85.44,85.7,83.86,84.08,10295281.0
2022-06-28 10:30:00,84.07,84.09,82.51,82.77,8374045.0,84.07,84.09,82.51,82.77,8374045.0
2022-06-28 11:00:00,82.77,83.07,81.73,81.77,6829222.0,82.77,83.07,81.73,81.77,6829222.0
2022-06-28 11:30:00,81.77,82.08,81.01,81.11,6733148.0,81.77,82.08,81.01,81.11,6733148.0
2022-06-28 12:00:00,81.11,81.8,80.88,81.6,6855129.0,81.11,81.8,80.88,81.6,6855129.0
2022-06-28 12:30:00,81.6,81.78,81.3,81.47,4257414.0,81.6,81.78,81.3,81.47,4257414.0
2022-06-28 13:00:00,81.46,81.48,80.69,81.09,4454163.0,81.46,81.48,80.69,81.09,4454163.0
2022-06-28 13:30:00,81.09,81.22,80.86,80.91,3178647.0,81.09,81.22,80.86,80.91,3178647.0
2022-06-28 14:00:00,80.91,81.19,80.51,80.75,3754199.0,80.91,81.19,80.51,80.75,3754199.0
2022-06-28 14:30:00,80.75,81.1,80.48,80.79,4305598.0,80.75,81.1,80.48,80.79,4305598.0
2022-06-28 15:00:00,80.8,81.0,80.43,80.96,4540911.0,80.8,81.0,80.43,80.96,4540911.0
2022-06-28 15:30:00,80.96,81.19,80.7,80.79,7694233.0,80.96,81.19,80.7,80.79,7694233.0
2022-06-29 09:30:00,79.55,79.75,77.11,77.65,19609021.0,79.55,79.75,77.11,77.65,19609021.0
2022-06-29 10:00:00,77.63,79.05,77.1,77.8,12417701.0,77.63,79.05,77.1,77.8,12417701.0
2022-06-29 10:30:00,77.81,78.38,77.3,77.56,10010345.0,77.81,78.38,77.3,77.56,10010345.0
2022-06-29 11:00:00,77.56,77.7,76.75,77.31,7394153.0,77.56,77.7,76.75,77.31,7394153.0
2022-06-29 11:30:00,77.31,77.74,77.11,77.26,5306179.0,77.31,77.74,77.11,77.26,5306179.0
2022-06-29 12:00:00,77.25,77.27,76.52,76.56,4996318.0,77.25,77.27,76.52,76.56,4996318.0
2022-06-29 12:30:00,76.55,77.39,76.51,77.32,4582717.0,76.55,77.39,76.51,77.32,4582717.0
2022-06-29 13:00:00,77.32,77.53,76.89,77.36,4419124.0,77.32,77.53,76.89,77.36,4419124.0
2022-06-29 13:30:00,77.38,77.62,77.25,77.55,3543504.0,77.38,77.62,77.25,77.55,3543504.0
2022-06-29 14:00:00,77.54,77.92,77.41,77.62,3697282.0,77.54,77.92,77.41,77.62,3697282.0
2022-06-29 14:30:00,77.64,77.67,77.08,77.28,3386350.0,77.64,77.67,77.08,77.28,3386350.0
2022-06-29 15:00:00,77.28,78.07,77.16,78.05,4981715.0,77.28,78.07,77.16,78.05,4981715.0
2022-06-29 15:30:00,78.06,78.09,77.58,77.99,7512120.0,78.06,78.09,77.58,77.99,7512120.0
2022-06-30 09:30:00,77.75,78.91,76.26,76.47,14735617.0,77.75,78.91,76.26,76.47,14735617.0
2022-06-30 10:00:00,76.46,76.64,75.64,75.76,9376424.0,76.46,76.64,75.64,75.76,9376424.0
2022-06-30 10:30:00,75.75,76.45,75.48,76.34,8131611.0,75.75,76.45,75.48,76.34,8131611.0
2022-06-30 11:00:00,76.33,78.21,76.16,77.8,8971095.0,76.33,78.21,76.16,77.8,8971095.0
2022-06-30 11:30:00,77.81,77.94,77.17,77.64,8265236.0,77.81,77.94,77.17,77.64,8265236.0
2022-06-30 12:00:00,77.62,78.12,76.99,78.1,6331331.0,77.62,78.12,76.99,78.1,6331331.0
2022-06-30 12:30:00,78.1,78.5,77.83,77.94,5941679.0,78.1,78.5,77.83,77.94,5941679.0
2022-06-30 13:00:00,77.95,78.19,77.21,77.47,4414945.0,77.95,78.19,77.21,77.47,4414945.0
2022-06-30 13:30:00,77.48,78.06,77.4,77.74,4493621.0,77.48,78.06,77.4,77.74,4493621.0
2022-06-30 14:00:00,77.74,77.87,77.25,77.64,3952249.0,77.74,77.87,77.25,77.64,3952249.0
2022-06-30 14:30:00,77.64,77.73,76.77,76.85,3935503.0,77.64,77.73,76.77,76.85,3935503.0
2022-06-30 15:00:00,76.86,77.03,76.37,76.97,5531420.0,76.86,77.03,76.37,76.97,5531420.0
2022-06-30 15:30:00,76.97,77.21,75.97,76.48,9112388.0,76.97,77.21,75.97,76.48,9112388.0
2022-07-01 09:30:00,75.23,75.45,73.37,74.24,16235273.0,75.23,75.45,73.37,74.24,16235273.0
2022-07-01 10:00:00,74.28,74.9,72.91,72.95,10521789.0,74.28,74.9,72.91,72.95,10521789.0
2022-07-01 10:30:00,72.94,73.79,72.69,73.35,8284586.0,72.94,73.79,72.69,73.35,8284586.0
2022-07-01 11:00:00,73.36,74.06,73.03,73.62,5670858.0,73.36,74.06,73.03,73.62,5670858.0
2022-07-01 11:30:00,73.61,74.01,73.1,73.23,4549262.0,73.61,74.01,73.1,73.23,4549262.0
2022-07-01 12:00:00,73.22,73.79,73.0,73.63,3179594.0,73.22,73.79,73.0,73.63,3179594.0
2022-07-01 12:30:00,73.6,73.73,73.01,73.01,2800636.0,73.6,73.73,73.01,73.01,2800636.0
2022-07-01 13:00:00,73.01,73.38,72.97,73.36,3016798.0,73.01,73.38,72.97,73.36,3016798.0
2022-07-01 13:30:00,73.36,73.74,73.33,73.52,3352049.0,73.36,73.74,73.33,73.52,3352049.0
2022-07-01 14:00:00,73.52,73.91,73.03,73.78,3916758.0,73.52,73.91,73.03,73.78,3916758.0
2022-07-01 14:30:00,73.78,74.22,73.72,74.15,3758353.0,73.78,74.22,73.72,74.15,3758353.0
2022-07-01 15:00:00,74.16,74.19,73.35,73.39,4787350.0,74.16,74.19,73.35,73.39,4787350.0
2022-07-01 15:30:00,73.4,73.93,73.35,73.66,6687138.0,73.4,73.93,73.35,73.66,6687138.0
2022-07-05 09:30:00,71.96,73.53,71.6,72.73,14009312.0,71.96,73.53,71.6,72.73,14009312.0
2022-07-05 10:00:00,72.71,73.75,72.1,73.49,9527468.0,72.71,73.75,72.1,73.49,9527468.0
2022-07-05 10:30:00,73.49,74.92,73.36,73.64,9623873.0,73.49,74.92,73.36,73.64,9623873.0
2022-07-05 11:00:00,73.65,73.65,73.02,73.15,5880549.0,73.65,73.65,73.02,73.15,5880549.0
2022-07-05 11:30:00,73.16,74.01,73.0,73.83,5919822.0,73.16,74.01,73.0,73.83,5919822.0
2022-07-05 12:00:00,73.83,74.49,73.52,74.4,5665171.0,73.83,74.49,73.52,74.4,5665171.0
2022-07-05 12:30:00,74.41,74.55,73.65,73.68,4173363.0,74.41,74.55,73.65,73.68,4173363.0
2022-07-05 13:00:00,73.68,74.92,73.65,74.49,5163644.0,73.68,74.92,73.65,74.49,5163644.0
2022-07-05 13:30:00,74.49,74.85,74.23,74.46,4839113.0,74.49,74.85,74.23,74.46,4839113.0
2022-07-05 14:00:00,74.46,74.64,74.02,74.51,3548272.0,74.46,74.64,74.02,74.51,3548272.0
2022-07-05 14:30:00,74.52,75.09,74.45,74.79,4776712.0,74.52,75.09,74.45,74.79,4776712.0
2022-07-05 15:00:00,74.78,74.93,74.29,74.85,5109136.0,74.78,74.93,74.29,74.85,5109136.0
2022-07-05 15:30:00,74.84,75.21,74.65,75.2,6139091.0,74.84,75.21,74.65,75.2,6139091.0
2022-07-06 09:30:00,75.18,75.65,73.82,74.53,12436607.0,75.18,75.65,73.82,74.53,12436607.0
2022-07-06 10:00:00,74.51,74.55,73.55,73.97,8477234.0,74.51,74.55,73.55,73.97,8477234.0
2022-07-06 10:30:00,73.97,74.98,73.76,74.9,6014456.0,73.97,74.98,73.76,74.9,6014456.0
2022-07-06 11:00:00,74.91,75.07,74.04,74.14,5676166.0,74.91,75.07,74.04,74.14,5676166.0
2022-07-06 11:30:00,74.13,74.45,73.85,74.27,3688433.0,74.13,74.45,73.85,74.27,3688433.0
2022-07-06 12:00:00,74.28,74.64,74.11,74.57,3033513.0,74.28,74.64,74.11,74.57,3033513.0
2022-07-06 12:30:00,74.56,74.71,74.36,74.47,2210925.0,74.56,74.71,74.36,74.47,2210925.0
2022-07-06 13:00:00,74.48,75.02,74.46,74.92,2657919.0,74.48,75.02,74.46,74.92,2657919.0
2022-07-06 13:30:00,74.92,75.12,74.79,75.01,2741803.0,74.92,75.12,74.79,75.01,2741803.0
2022-07-06 14:00:00,75.01,75.78,74.39,75.05,7882828.0,75.01,75.78,74.39,75.05,7882828.0
2022-07-06 14:30:00,75.05,76.08,74.96,76.06,6930235.0,75.05,76.08,74.96,76.06,6930235.0
2022-07-06 15:00:00,76.07,76.28,75.58,76.04,5383721.0,76.07,76.28,75.58,76.04,5383721.0
2022-07-06 15:30:00,76.03,76.14,75.06,75.37,6914924.0,76.03,76.14,75.06,75.37,6914924.0
2022-07-07 09:30:00,77.14,78.97,76.9,78.57,14869569.0,77.14,78.97,76.9,78.57,14869569.0
2022-07-07 10:00:00,78.57,79.23,78.07,79.02,10758397.0,78.57,79.23,78.07,79.02,10758397.0
2022-07-07 10:30:00,79.02,79.23,78.53,78.88,6879332.0,79.02,79.23,78.53,78.88,6879332.0
2022-07-07 11:00:00,78.88,79.1,78.34,78.38,4712517.0,78.88,79.1,78.34,78.38,4712517.0
2022-07-07 11:30:00,78.37,78.95,78.25,78.92,4456090.0,78.37,78.95,78.25,78.92,4456090.0
2022-07-07 12:00:00,78.93,79.33,78.89,79.2,3879143.0,78.93,79.33,78.89,79.2,3879143.0
2022-07-07 12:30:00,79.21,79.3,78.89,79.15,2995112.0,79.21,79.3,78.89,79.15,2995112.0
2022-07-07 13:00:00,79.15,79.17,78.75,78.98,3169184.0,79.15,79.17,78.75,78.98,3169184.0
2022-07-07 13:30:00,78.98,79.68,78.93,79.64,4105978.0,78.98,79.68,78.93,79.64,4105978.0
2022-07-07 14:00:00,79.65,79.99,79.53,79.71,4232740.0,79.65,79.99,79.53,79.71,4232740.0
2022-07-07 14:30:00,79.71,79.75,79.34,79.59,3970885.0,79.71,79.75,79.34,79.59,3970885.0
2022-07-07 15:00:00,79.6,79.69,79.39,79.52,3407366.0,79.6,79.69,79.39,79.52,3407366.0
2022-07-07 15:30:00,79.53,79.67,79.13,79.3,6322050.0,79.53,79.67,79.13,79.3,6322050.0
2022-07-08 09:30:00,78.36,78.73,77.43,77.68,10537704.0,78.36,78.73,77.43,77.68,10537704.0
2022-07-08 10:00:00,77.68,78.98,77.4,78.89,7508739.0,77.68,78.98,77.4,78.89,7508739.0
2022-07-08 10:30:00,78.9,79.4,78.8,79.38,5425814.0,78.9,79.4,78.8,79.38,5425814.0
2022-07-08 11:00:00,79.39,80.47,79.34,80.3,6446528.0,79.39,80.47,79.34,80.3,6446528.0
2022-07-08 11:30:00,80.3,80.35,79.51,79.89,4737807.0,80.3,80.35,79.51,79.89,4737807.0
2022-07-08 12:00:00,79.88,79.89,78.66,78.66,4659392.0,79.88,79.89,78.66,78.66,4659392.0
2022-07-08 12:30:00,78.66,78.72,78.26,78.52,5937277.0,78.66,78.72,78.26,78.52,5937277.0
2022-07-08 13:00:00,78.51,79.05,78.18,79.03,4527425.0,78.51,79.05,78.18,79.03,4527425.0
2022-07-08 13:30:00,79.05,79.69,78.93,79.13,5532401.0,79.05,79.69,78.93,79.13,5532401.0
2022-07-08 14:00:00,79.13,79.81,78.99,79.78,4473350.0,79.13,79.81,78.99,79.78,4473350.0
2022-07-08 14:30:00,79.78,80.08,79.53,79.77,4522592.0,79.78,80.08,79.53,79.77,4522592.0
2022-07-08 15:00:00,79.77,79.8,79.37,79.46,4056438.0,79.77,79.8,79.37,79.46,4056438.0
2022-07-08 15:30:00,79.47,79.62,79.26,79.35,5431040.0,79.47,79.62,79.26,79.35,5431040.0
2022-07-11 09:30:00,77.84,78.29,75.84,76.37,10392076.0,77.84,78.29,75.84,76.37,10392076.0
2022-07-11 10:00:00,76.35,76.96,75.93,76.69,6933398.0,76.35,76.96,75.93,76.69,6933398.0
2022-07-11 10:30:00,76.67,77.41,76.62,76.81,6429953.0,76.67,77.41,76.62,76.81,6429953.0
2022-07-11 11:00:00,76.81,77.51,76.57,77.39,5239456.0,76.81,77.51,76.57,77.39,5239456.0
2022-07-11 11:30:00,77.38,77.57,76.95,77.14,3646025.0,77.38,77.57,76.95,77.14,3646025.0
2022-07-11 12:00:00,77.13,77.54,76.87,77.48,3369443.0,77.13,77.54,76.87,77.48,3369443.0
2022-07-11 12:30:00,77.47,77.7,77.28,77.56,3230280.0,77.47,77.7,77.28,77.56,3230280.0
2022-07-11 13:00:00,77.56,77.96,77.49,77.86,3775626.0,77.56,77.96,77.49,77.86,3775626.0
2022-07-11 13:30:00,77.85,78.25,77.83,77.98,3462180.0,77.85,78.25,77.83,77.98,3462180.0
2022-07-11 14:00:00,77.97,78.0,77.48,77.57,3719719.0,77.97,78.0,77.48,77.57,3719719.0
2022-07-11 14:30:00,77.57,77.59,76.98,76.98,3770774.0,77.57,77.59,76.98,76.98,3770774.0
2022-07-11 15:00:00,76.98,77.07,76.72,77.04,4081666.0,76.98,77.07,76.72,77.04,4081666.0
2022-07-11 15:30:00,77.04,77.29,76.7,76.96,6013613.0,77.04,77.29,76.7,76.96,6013613.0
2022-07-12 09:30:00,76.99,77.44,74.83,74.91,12721140.0,76.99,77.44,74.83,74.91,12721140.0
2022-07-12 10:00:00,74.91,75.87,74.43,75.39,7962282.0,74.91,75.87,74.43,75.39,7962282.0
2022-07-12 10:30:00,75.37,76.18,75.21,75.91,6074624.0,75.37,76.18,75.21,75.91,6074624.0
2022-07-12 11:00:00,75.91,76.6,75.68,76.46,5825449.0,75.91,76.6,75.68,76.46,5825449.0
2022-07-12 11:30:00,76.47,76.57,76.11,76.47,4120471.0,76.47,76.57,76.11,76.47,4120471.0
2022-07-12 12:00:00,76.46,76.73,76.2,76.52,3444573.0,76.46,76.73,76.2,76.52,3444573.0
2022-07-12 12:30:00,76.52,76.75,76.25,76.37,2395512.0,76.52,76.75,76.25,76.37,2395512.0
2022-07-12 13:00:00,76.38,76.72,76.11,76.22,2850693.0,76.38,76.72,76.11,76.22,2850693.0
2022-07-12 13:30:00,76.22,76.93,76.13,76.77,3408912.0,76.22,76.93,76.13,76.77,3408912.0
2022-07-12 14:00:00,76.78,77.12,76.61,77.05,3504897.0,76.78,77.12,76.61,77.05,3504897.0
2022-07-12 14:30:00,77.05,77.09,76.47,76.5,3718736.0,77.05,77.09,76.47,76.5,3718736.0
2022-07-12 15:00:00,76.5,76.51,75.8,75.88,4773642.0,76.5,76.51,75.8,75.88,4773642.0
2022-07-12 15:30:00,75.87,76.48,75.58,76.37,6234722.0,75.87,76.48,75.58,76.37,6234722.0
2022-07-13 09:30:00,74.88,77.1,74.48,76.81,11661472.0,74.88,77.1,74.48,76.81,11661472.0
2022-07-13 10:00:00,76.82,77.34,76.15,77.29,9267455.0,76.82,77.34,76.15,77.29,9267455.0
2022-07-13 10:30:00,77.3,79.11,77.06,78.64,9413926.0,77.3,79.11,77.06,78.64,9413926.0
2022-07-13 11:00:00,78.65,79.03,77.97,78.01,5439310.0,78.65,79.03,77.97,78.01,5439310.0
2022-07-13 11:30:00,78.01,78.17,77.6,77.89,5074664.0,78.01,78.17,77.6,77.89,5074664.0
2022-07-13 12:00:00,77.9,78.4,77.82,78.28,3548912.0,77.9,78.4,77.82,78.28,3548912.0
2022-07-13 12:30:00,78.28,78.73,78.13,78.72,2743226.0,78.28,78.73,78.13,78.72,2743226.0
2022-07-13 13:00:00,78.73,78.88,78.39,78.56,3516133.0,78.73,78.88,78.39,78.56,3516133.0
2022-07-13 13:30:00,78.57,78.8,78.3,78.69,2357254.0,78.57,78.8,78.3,78.69,2357254.0
2022-07-13 14:00:00,78.68,78.69,77.98,78.49,4298152.0,78.68,78.69,77.98,78.49,4298152.0
2022-07-13 14:30:00,78.48,78.56,77.95,78.33,2683928.0,78.48,78.56,77.95,78.33,2683928.0
2022-07-13 15:00:00,78.32,78.36,77.76,77.88,3567037.0,78.32,78.36,77.76,77.88,3567037.0
2022-07-13 15:30:00,77.87,77.95,77.47,77.48,5146759.0,77.87,77.95,77.47,77.48,5146759.0
2022-07-14 09:30:00,78.26,78.53,76.72,77.39,12861843.0,78.26,78.53,76.72,77.39,12861843.0
2022-07-14 10:00:00,77.38,77.38,76.23,76.63,7666679.0,77.38,77.38,76.23,76.63,7666679.0
2022-07-14 10:30:00,76.64,77.07,76.0,76.56,6558839.0,76.64,77.07,76.0,76.56,6558839.0
2022-07-14 11:00:00,76.57,77.24,76.55,76.97,5368634.0,76.57,77.24,76.55,76.97,5368634.0
2022-07-14 11:30:00,76.95,77.8,76.69,77.73,5033859.0,76.95,77.8,76.69,77.73,5033859.0
2022-07-14 12:00:00,77.73,77.82,77.19,77.26,3252477.0,77.73,77.82,77.19,77.26,3252477.0
2022-07-14 12:30:00,77.25,77.48,77.09,77.42,2779778.0,77.25,77.48,77.09,77.42,2779778.0
2022-07-14 13:00:00,77.43,78.11,77.17,78.03,3465410.0,77.43,78.11,77.17,78.03,3465410.0
2022-07-14 13:30:00,78.03,78.89,77.83,78.55,5228433.0,78.03,78.89,77.83,78.55,5228433.0
2022-07-14 14:00:00,78.55,79.04,78.23,79.02,5299596.0,78.55,79.04,78.23,79.02,5299596.0
2022-07-14 14:30:00,79.02,79.25,78.66,78.96,4775654.0,79.02,79.25,78.66,78.96,4775654.0
2022-07-14 15:00:00,78.96,79.09,78.45,79.01,4303008.0,78.96,79.09,78.45,79.01,4303008.0
2022-07-14 15:30:00,79.01,79.1,78.27,78.61,5217773.0,79.01,79.1,78.27,78.61,5217773.0
2022-07-15 09:30:00,79.36,79.73,77.9,78.32,11098798.0,79.36,79.73,77.9,78.32,11098798.0
2022-07-15 10:00:00,78.36,79.8,78.35,79.77,9458877.0,78.36,79.8,78.35,79.77,9458877.0
2022-07-15 10:30:00,79.78,79.94,79.15,79.8,6365619.0,79.78,79.94,79.15,79.8,6365619.0
2022-07-15 11:00:00,79.8,80.38,79.76,80.06,5887248.0,79.8,80.38,79.76,80.06,5887248.0
2022-07-15 11:30:00,80.07,80.11,79.67,79.86,3557082.0,80.07,80.11,79.67,79.86,3557082.0
2022-07-15 12:00:00,79.86,79.93,79.42,79.84,3276440.0,79.86,79.93,79.42,79.84,3276440.0
2022-07-15 12:30:00,79.84,80.11,79.53,80.0,3099112.0,79.84,80.11,79.53,80.0,3099112.0
2022-07-15 13:00:00,80.0,80.15,79.82,79.93,2340692.0,80.0,80.15,79.82,79.93,2340692.0
2022-07-15 13:30:00,79.94,80.66,79.86,80.63,3190029.0,79.94,80.66,79.86,80.63,3190029.0
2022-07-15 14:00:00,80.62,80.76,80.36,80.68,3297035.0,80.62,80.76,80.36,80.68,3297035.0
2022-07-15 14:30:00,80.68,81.08,80.66,80.8,3486935.0,80.68,81.08,80.66,80.8,3486935.0
2022-07-15 15:00:00,80.8,81.07,80.67,80.9,2863833.0,80.8,81.07,80.67,80.9,2863833.0
2022-07-15 15:30:00,80.9,81.2,80.48,81.12,5329822.0,80.9,81.2,80.48,81.12,5329822.0
2022-07-18 09:30:00,82.21,83.53,82.05,82.97,11703634.0,82.21,83.53,82.05,82.97,11703634.0
2022-07-18 10:00:00,82.96,83.27,82.05,82.83,8400871.0,82.96,83.27,82.05,82.83,8400871.0
2022-07-18 10:30:00,82.83,83.37,82.58,83.31,6960437.0,82.83,83.37,82.58,83.31,6960437.0
2022-07-18 11:00:00,83.32,83.71,83.14,83.53,5767861.0,83.32,83.71,83.14,83.53,5767861.0
2022-07-18 11:30:00,83.53,84.33,83.34,84.27,5376529.0,83.53,84.33,83.34,84.27,5376529.0
2022-07-18 12:00:00,84.28,84.47,83.81,83.85,4182276.0,84.28,84.47,83.81,83.85,4182276.0
2022-07-18 12:30:00,83.85,83.91,83.41,83.5,2970526.0,83.85,83.91,83.41,83.5,2970526.0
2022-07-18 13:00:00,83.5,83.78,83.16,83.22,3267402.0,83.5,83.78,83.16,83.22,3267402.0
2022-07-18 13:30:00,83.23,83.24,81.71,81.72,6172578.0,83.23,83.24,81.71,81.72,6172578.0
2022-07-18 14:00:00,81.71,82.33,81.42,81.93,5390942.0,81.71,82.33,81.42,81.93,5390942.0
2022-07-18 14:30:00,81.92,82.24,81.41,81.45,4246518.0,81.92,82.24,81.41,81.45,4246518.0
2022-07-18 15:00:00,81.44,82.08,81.37,81.48,4908941.0,81.44,82.08,81.37,81.48,4908941.0
2022-07-18 15:30:00,81.48,81.54,80.94,81.42,6821113.0,81.48,81.54,80.94,81.42,6821113.0
2022-07-19 09:30:00,82.76,83.65,82.19,83.52,11202181.0,82.76,83.65,82.19,83.52,11202181.0
2022-07-19 10:00:00,83.53,84.25,82.99,84.18,8948902.0,83.53,84.25,82.99,84.18,8948902.0
2022-07-19 10:30:00,84.19,84.38,83.79,84.36,5951066.0,84.19,84.38,83.79,84.36,5951066.0
2022-07-19 11:00:00,84.35,85.06,84.27,84.95,6259215.0,84.35,85.06,84.27,84.95,6259215.0
2022-07-19 11:30:00,84.95,85.24,84.69,84.98,4328299.0,84.95,85.24,84.69,84.98,4328299.0
2022-07-19 12:00:00,84.98,85.0,84.57,84.82,2777648.0,84.98,85.0,84.57,84.82,2777648.0
2022-07-19 12:30:00,84.81,85.42,84.71,85.36,4361931.0,84.81,85.42,84.71,85.36,4361931.0
2022-07-19 13:00:00,85.37,85.51,85.21,85.41,2836297.0,85.37,85.51,85.21,85.41,2836297.0
2022-07-19 13:30:00,85.41,86.19,85.4,86.07,5813336.0,85.41,86.19,85.4,86.07,5813336.0
2022-07-19 14:00:00,86.08,86.41,85.65,85.67,5921093.0,86.08,86.41,85.65,85.67,5921093.0
2022-07-19 14:30:00,85.68,86.08,85.6,85.94,5379469.0,85.68,86.08,85.6,85.94,5379469.0
2022-07-19 15:00:00,85.95,86.18,85.75,85.95,3922284.0,85.95,86.18,85.75,85.95,3922284.0
2022-07-19 15:30:00,85.95,86.03,85.71,85.88,5176139.0,85.95,86.03,85.71,85.88,5176139.0
2022-07-20 09:30:00,85.39,86.74,85.08,85.95,10317074.0,85.39,86.74,85.08,85.95,10317074.0
2022-07-20 10:00:00,85.96,88.0,85.58,87.97,9319198.0,85.96,88.0,85.58,87.97,9319198.0
2022-07-20 10:30:00,87.97,89.05,87.83,89.04,7901420.0,87.97,89.05,87.83,89.04,7901420.0
2022-07-20 11:00:00,89.05,89.05,88.34,88.68,5988827.0,89.05,89.05,88.34,88.68,5988827.0
2022-07-20 11:30:00,88.68,89.1,88.37,88.82,5713056.0,88.68,89.1,88.37,88.82,5713056.0
2022-07-20 12:00:00,88.81,89.04,88.52,88.61,2837028.0,88.81,89.04,88.52,88.61,2837028.0
2022-07-20 12:30:00,88.61,89.36,87.67,88.62,6462846.0,88.61,89.36,87.67,88.62,6462846.0
2022-07-20 13:00:00,88.61,88.68,87.47,88.02,5351704.0,88.61,88.68,87.47,88.02,5351704.0
2022-07-20 13:30:00,88.01,88.58,87.95,88.17,3929746.0,88.01,88.58,87.95,88.17,3929746.0
2022-07-20 14:00:00,88.19,88.92,88.14,88.83,3790146.0,88.19,88.92,88.14,88.83,3790146.0
2022-07-20 14:30:00,88.82,89.18,88.75,89.18,3729708.0,88.82,89.18,88.75,89.18,3729708.0
2022-07-20 15:00:00,89.18,89.82,89.08,89.82,4833011.0,89.18,89.82,89.08,89.82,4833011.0
2022-07-20 15:30:00,89.82,89.92,89.35,89.42,6438637.0,89.82,89.92,89.35,89.42,6438637.0
2022-07-21 09:30:00,89.6,90.35,88.59,89.67,10505091.0,89.6,90.35,88.59,89.67,10505091.0
2022-07-21 10:00:00,89.69,90.17,88.26,88.38,7837114.0,89.69,90.17,88.26,88.38,7837114.0
2022-07-21 10:30:00,88.37,90.53,88.22,90.41,8560707.0,88.37,90.53,88.22,90.41,8560707.0
2022-07-21 11:00:00,90.4,90.69,89.84,90.34,7690369.0,90.4,90.69,89.84,90.34,7690369.0
2022-07-21 11:30:00,90.35,91.04,89.95,90.87,6960449.0,90.35,91.04,89.95,90.87,6960449.0
2022-07-21 12:00:00,90.85,91.56,90.8,91.54,6184873.0,90.85,91.56,90.8,91.54,6184873.0
2022-07-21 12:30:00,91.52,91.58,90.84,91.2,4351588.0,91.52,91.58,90.84,91.2,4351588.0
2022-07-21 13:00:00,91.2,91.22,90.33,90.42,3900432.0,91.2,91.22,90.33,90.42,3900432.0
2022-07-21 13:30:00,90.44,90.48,89.95,90.44,4842076.0,90.44,90.48,89.95,90.44,4842076.0
2022-07-21 14:00:00,90.46,90.85,90.39,90.74,4251877.0,90.46,90.85,90.39,90.74,4251877.0
2022-07-21 14:30:00,90.75,90.75,90.4,90.59,3100457.0,90.75,90.75,90.4,90.59,3100457.0
2022-07-21 15:00:00,90.59,90.99,90.41,90.56,3855894.0,90.59,90.99,90.41,90.56,3855894.0
2022-07-21 15:30:00,90.56,91.15,90.42,91.09,5458447.0,90.56,91.15,90.42,91.09,5458447.0
2022-07-22 09:30:00,90.19,90.69,88.87,88.96,10503462.0,90.19,90.69,88.87,88.96,10503462.0
2022-07-22 10:00:00,88.95,89.29,88.09,89.04,9195609.0,88.95,89.29,88.09,89.04,9195609.0
2022-07-22 10:30:00,89.02,89.68,88.65,89.48,4970035.0,89.02,89.68,88.65,89.48,4970035.0
2022-07-22 11:00:00,89.48,89.55,88.44,88.45,5581052.0,89.48,89.55,88.44,88.45,5581052.0
2022-07-22 11:30:00,88.44,88.56,87.65,88.08,5012196.0,88.44,88.56,87.65,88.08,5012196.0
2022-07-22 12:00:00,88.07,88.29,87.55,87.81,3914254.0,88.07,88.29,87.55,87.81,3914254.0
2022-07-22 12:30:00,87.82,88.12,87.58,87.61,2933703.0,87.82,88.12,87.58,87.61,2933703.0
2022-07-22 13:00:00,87.62,87.66,87.16,87.57,3501983.0,87.62,87.66,87.16,87.57,3501983.0
2022-07-22 13:30:00,87.57,88.0,87.17,87.9,3377089.0,87.57,88.0,87.17,87.9,3377089.0
2022-07-22 14:00:00,87.91,87.92,87.04,87.27,3205140.0,87.91,87.92,87.04,87.27,3205140.0
2022-07-22 14:30:00,87.28,87.73,87.12,87.63,3023333.0,87.28,87.73,87.12,87.63,3023333.0
2022-07-22 15:00:00,87.64,88.03,87.27,87.95,3415533.0,87.64,88.03,87.27,87.95,3415533.0
2022-07-22 15:30:00,87.95,88.15,87.62,88.11,4977934.0,87.95,88.15,87.62,88.11,4977934.0
2022-07-25 09:30:00,86.59,87.31,85.92,86.84,9397677.0,86.59,87.31,85.92,86.84,9397677.0
2022-07-25 10:00:00,86.84,86.97,85.12,85.72,8000316.0,86.84,86.97,85.12,85.72,8000316.0
2022-07-25 10:30:00,85.72,86.3,85.51,85.67,5677651.0,85.72,86.3,85.51,85.67,5677651.0
2022-07-25 11:00:00,85.68,86.01,85.29,85.87,3871458.0,85.68,86.01,85.29,85.87,3871458.0
2022-07-25 11:30:00,85.88,86.38,85.8,86.18,4190486.0,85.88,86.38,85.8,86.18,4190486.0
2022-07-25 12:00:00,86.18,86.44,85.93,86.39,3567119.0,86.18,86.44,85.93,86.39,3567119.0
2022-07-25 12:30:00,86.38,87.06,86.23,86.97,3817135.0,86.38,87.06,86.23,86.97,3817135.0
2022-07-25 13:00:00,86.97,87.12,86.64,86.69,2954402.0,86.97,87.12,86.64,86.69,2954402.0
2022-07-25 13:30:00,86.69,86.84,86.46,86.54,2032593.0,86.69,86.84,86.46,86.54,2032593.0
2022-07-25 14:00:00,86.54,86.89,86.38,86.89,2627441.0,86.54,86.89,86.38,86.89,2627441.0
2022-07-25 14:30:00,86.88,87.29,86.78,86.97,3667287.0,86.88,87.29,86.78,86.97,3667287.0
2022-07-25 15:00:00,86.96,87.22,86.59,86.97,4035025.0,86.96,87.22,86.59,86.97,4035025.0
2022-07-25 15:30:00,86.97,87.6,86.79,87.53,5380947.0,86.97,87.6,86.79,87.53,5380947.0
2022-07-26 09:30:00,87.0,87.75,86.37,87.24,8729693.0,87.0,87.75,86.37,87.24,8729693.0
2022-07-26 10:00:00,87.22,87.43,86.06,86.36,6206759.0,87.22,87.43,86.06,86.36,6206759.0
2022-07-26 10:30:00,86.35,86.65,85.88,86.59,4512881.0,86.35,86.65,85.88,86.59,4512881.0
2022-07-26 11:00:00,86.59,86.7,85.6,85.6,4533958.0,86.59,86.7,85.6,85.6,4533958.0
2022-07-26 11:30:00,85.6,85.77,85.21,85.25,4509516.0,85.6,85.77,85.21,85.25,4509516.0
2022-07-26 12:00:00,85.25,85.92,85.22,85.86,4092105.0,85.25,85.92,85.22,85.86,4092105.0
2022-07-26 12:30:00,85.86,86.06,85.39,85.77,3957775.0,85.86,86.06,85.39,85.77,3957775.0
2022-07-26 13:00:00,85.76,86.03,85.58,85.91,3326861.0,85.76,86.03,85.58,85.91,3326861.0
2022-07-26 13:30:00,85.91,85.93,85.17,85.31,3211878.0,85.91,85.93,85.17,85.31,3211878.0
2022-07-26 14:00:00,85.31,85.68,84.94,84.97,3179932.0,85.31,85.68,84.94,84.97,3179932.0
2022-07-26 14:30:00,84.97,85.18,84.83,85.15,3088153.0,84.97,85.18,84.83,85.15,3088153.0
2022-07-26 15:00:00,85.15,85.23,84.71,85.09,3757087.0,85.15,85.23,84.71,85.09,3757087.0
2022-07-26 15:30:00,85.09,85.37,84.92,85.2,5081526.0,85.09,85.37,84.92,85.2,5081526.0
2022-07-27 09:30:00,86.89,88.66,86.29,88.37,9985607.0,86.89,88.66,86.29,88.37,9985607.0
2022-07-27 10:00:00,88.36,89.49,87.99,88.76,7122490.0,88.36,89.49,87.99,88.76,7122490.0
2022-07-27 10:30:00,88.76,89.04,88.13,88.96,5330935.0,88.76,89.04,88.13,88.96,5330935.0
2022-07-27 11:00:00,88.96,89.05,88.15,88.38,3446853.0,88.96,89.05,88.15,88.38,3446853.0
2022-07-27 11:30:00,88.38,88.54,87.84,87.98,3105999.0,88.38,88.54,87.84,87.98,3105999.0
2022-07-27 12:00:00,87.98,88.13,87.68,87.98,2849768.0,87.98,88.13,87.68,87.98,2849768.0
2022-07-27 12:30:00,87.97,88.01,87.64,87.67,1846948.0,87.97,88.01,87.64,87.67,1846948.0
2022-07-27 13:00:00,87.67,88.03,87.44,87.8,2719166.0,87.67,88.03,87.44,87.8,2719166.0
2022-07-27 13:30:00,87.81,88.07,87.56,87.83,2027681.0,87.81,88.07,87.56,87.83,2027681.0
2022-07-27 14:00:00,87.84,88.45,87.54,88.3,4619538.0,87.84,88.45,87.54,88.3,4619538.0
2022-07-27 14:30:00,88.3,89.77,87.76,89.52,7814990.0,88.3,89.77,87.76,89.52,7814990.0
2022-07-27 15:00:00,89.53,90.59,89.25,90.59,5541932.0,89.53,90.59,89.25,90.59,5541932.0
2022-07-27 15:30:00,90.59,90.62,89.76,89.8,7498899.0,90.59,90.62,89.76,89.8,7498899.0
2022-07-28 09:30:00,90.43,91.69,89.33,89.89,10399510.0,90.43,91.69,89.33,89.89,10399510.0
2022-07-28 10:00:00,89.9,90.52,88.59,88.87,7550724.0,89.9,90.52,88.59,88.87,7550724.0
2022-07-28 10:30:00,88.87,90.0,88.66,89.95,6456452.0,88.87,90.0,88.66,89.95,6456452.0
2022-07-28 11:00:00,89.96,90.8,89.72,90.79,5376600.0,89.96,90.8,89.72,90.79,5376600.0
2022-07-28 11:30:00,90.78,91.16,90.66,90.86,4812308.0,90.78,91.16,90.66,90.86,4812308.0
2022-07-28 12:00:00,90.86,91.02,90.22,90.54,3269688.0,90.86,91.02,90.22,90.54,3269688.0
2022-07-28 12:30:00,90.54,90.79,90.33,90.41,2326145.0,90.54,90.79,90.33,90.41,2326145.0
2022-07-28 13:00:00,90.42,90.78,90.13,90.54,4159579.0,90.42,90.78,90.13,90.54,4159579.0
2022-07-28 13:30:00,90.55,91.11,90.51,91.01,2808879.0,90.55,91.11,90.51,91.01,2808879.0
2022-07-28 14:00:00,91.0,91.02,90.32,90.7,2875233.0,91.0,91.02,90.32,90.7,2875233.0
2022-07-28 14:30:00,90.69,91.37,90.54,91.34,3163351.0,90.69,91.37,90.54,91.34,3163351.0
2022-07-28 15:00:00,91.34,92.22,91.28,91.86,7161272.0,91.34,92.22,91.28,91.86,7161272.0
2022-07-28 15:30:00,91.87,91.92,91.3,91.65,6776180.0,91.87,91.92,91.3,91.65,6776180.0
2022-07-29 09:30:00,90.7,93.8,90.56,93.09,12514733.0,90.7,93.8,90.56,93.09,12514733.0
2022-07-29 10:00:00,93.09,93.71,92.11,92.96,7777662.0,93.09,93.71,92.11,92.96,7777662.0
2022-07-29 10:30:00,92.95,93.25,92.32,92.56,5110414.0,92.95,93.25,92.32,92.56,5110414.0
2022-07-29 11:00:00,92.56,92.92,91.83,91.95,4361184.0,92.56,92.92,91.83,91.95,4361184.0
2022-07-29 11:30:00,91.93,92.72,91.91,92.57,3666009.0,91.93,92.72,91.91,92.57,3666009.0
2022-07-29 12:00:00,92.58,92.94,92.45,92.74,3498176.0,92.58,92.94,92.45,92.74,3498176.0
2022-07-29 12:30:00,92.76,93.1,92.53,93.09,3359443.0,92.76,93.1,92.53,93.09,3359443.0
2022-07-29 13:00:00,93.09,93.65,92.75,93.53,3936938.0,93.09,93.65,92.75,93.53,3936938.0
2022-07-29 13:30:00,93.52,94.0,93.44,93.52,3532075.0,93.52,94.0,93.44,93.52,3532075.0
2022-07-29 14:00:00,93.52,94.08,93.38,93.97,3221073.0,93.52,94.08,93.38,93.97,3221073.0
2022-07-29 14:30:00,93.97,94.01,93.64,93.82,2404765.0,93.97,94.01,93.64,93.82,2404765.0
2022-07-29 15:00:00,93.83,94.22,93.73,94.22,3180843.0,93.83,94.22,93.73,94.22,3180843.0
2022-07-29 15:30:00,94.22,94.81,94.07,94.51,7580224.0,94.22,94.81,94.07,94.51,7580224.0
2022-08-01 09:30:00,95.59,96.7,93.96,95.88,14650541.0,95.59,96.7,93.96,95.88,14650541.0
2022-08-01 10:00:00,95.87,97.63,95.75,96.95,11036573.0,95.87,97.63,95.75,96.95,11036573.0
2022-08-01 10:30:00,96.98,98.39,96.96,98.07,8120440.0,96.98,98.39,96.96,98.07,8120440.0
2022-08-01 11:00:00,98.1,98.29,97.45,97.6,5333760.0,98.1,98.29,97.45,97.6,5333760.0
2022-08-01 11:30:00,97.61,97.62,96.8,97.2,4455970.0,97.61,97.62,96.8,97.2,4455970.0
2022-08-01 12:00:00,97.22,97.3,96.5,96.83,3804312.0,97.22,97.3,96.5,96.83,3804312.0
2022-08-01 12:30:00,96.84,96.9,96.26,96.43,4197112.0,96.84,96.9,96.26,96.43,4197112.0
2022-08-01 13:00:00,96.45,96.45,95.85,95.91,4746936.0,96.45,96.45,95.85,95.91,4746936.0
2022-08-01 13:30:00,95.89,96.31,95.79,96.1,4006711.0,95.89,96.31,95.79,96.1,4006711.0
2022-08-01 14:00:00,96.11,97.15,96.09,96.86,4622824.0,96.11,97.15,96.09,96.86,4622824.0
2022-08-01 14:30:00,96.84,97.56,96.82,97.42,4779199.0,96.84,97.56,96.82,97.42,4779199.0
2022-08-01 15:00:00,97.43,97.48,96.33,96.37,5420591.0,97.43,97.48,96.33,96.37,5420591.0
2022-08-01 15:30:00,96.36,96.95,96.34,96.79,6920338.0,96.36,96.95,96.34,96.79,6920338.0
2022-08-02 09:30:00,95.63,97.52,95.36,97.01,10949935.0,95.63,97.52,95.36,97.01,10949935.0
2022-08-02 10:00:00,97.01,97.65,96.01,97.21,8386713.0,97.01,97.65,96.01,97.21,8386713.0
2022-08-02 10:30:00,97.21,98.81,96.72,98.35,10187693.0,97.21,98.81,96.72,98.35,10187693.0
2022-08-02 11:00:00,98.35,98.59,97.76,98.45,5582502.0,98.35,98.59,97.76,98.45,5582502.0
2022-08-02 11:30:00,98.43,99.13,97.88,98.95,6294344.0,98.43,99.13,97.88,98.95,6294344.0
2022-08-02 12:00:00,98.96,100.79,98.88,100.42,9128797.0,98.96,100.79,98.88,100.42,9128797.0
2022-08-02 12:30:00,100.43,100.92,100.15,100.44,6597242.0,100.43,100.92,100.15,100.44,6597242.0
2022-08-02 13:00:00,100.44,100.66,99.36,99.47,5148451.0,100.44,100.66,99.36,99.47,5148451.0
2022-08-02 13:30:00,99.48,99.48,98.91,99.08,6492811.0,99.48,99.48,98.91,99.08,6492811.0
2022-08-02 14:00:00,99.08,99.96,98.79,99.76,5789087.0,99.08,99.96,98.79,99.76,5789087.0
2022-08-02 14:30:00,99.77,99.95,99.18,99.26,5135896.0,99.77,99.95,99.18,99.26,5135896.0
2022-08-02 15:00:00,99.25,99.77,98.86,99.76,5755677.0,99.25,99.77,98.86,99.76,5755677.0
2022-08-02 15:30:00,99.75,99.83,99.19,99.24,7354322.0,99.75,99.83,99.19,99.24,7354322.0
2022-08-03 09:30:00,94.83,98.51,94.27,98.08,22843949.0,94.83,98.51,94.27,98.08,22843949.0
2022-08-03 10:00:00,98.07,98.77,97.36,97.69,12955232.0,98.07,98.77,97.36,97.69,12955232.0
2022-08-03 10:30:00,97.67,97.71,96.29,96.51,9418959.0,97.67,97.71,96.29,96.51,9418959.0
2022-08-03 11:00:00,96.5,96.73,95.77,96.43,7827526.0,96.5,96.73,95.77,96.43,7827526.0
2022-08-03 11:30:00,96.43,96.91,96.14,96.33,5926456.0,96.43,96.91,96.14,96.33,5926456.0
2022-08-03 12:00:00,96.33,96.42,95.58,95.62,5002323.0,96.33,96.42,95.58,95.62,5002323.0
2022-08-03 12:30:00,95.61,97.08,95.59,97.06,6316031.0,95.61,97.08,95.59,97.06,6316031.0
2022-08-03 13:00:00,97.06,97.54,96.86,97.5,6194467.0,97.06,97.54,96.86,97.5,6194467.0
2022-08-03 13:30:00,97.51,98.04,97.21,97.74,7896901.0,97.51,98.04,97.21,97.74,7896901.0
2022-08-03 14:00:00,97.75,98.52,97.59,98.21,6296814.0,97.75,98.52,97.59,98.21,6296814.0
2022-08-03 14:30:00,98.2,98.46,97.76,97.9,5368490.0,98.2,98.46,97.76,97.9,5368490.0
2022-08-03 15:00:00,97.9,98.21,97.4,97.9,5611504.0,97.9,98.21,97.4,97.9,5611504.0
2022-08-03 15:30:00,97.91,98.52,97.77,98.09,8522151.0,97.91,98.52,97.77,98.09,8522151.0
2022-08-04 09:30:00,97.59,100.75,97.26,100.35,16004150.0,97.59,100.75,97.26,100.35,16004150.0
2022-08-04 10:00:00,100.36,101.49,99.97,101.16,12805587.0,100.36,101.49,99.97,101.16,12805587.0
2022-08-04 10:30:00,101.17,101.95,100.05,101.72,11394225.0,101.17,101.95,100.05,101.72,11394225.0
2022-08-04 11:00:00,101.72,102.57,100.91,102.26,10102358.0,101.72,102.57,100.91,102.26,10102358.0
2022-08-04 11:30:00,102.26,104.05,101.99,103.93,9355302.0,102.26,104.05,101.99,103.93,9355302.0
2022-08-04 12:00:00,103.93,104.59,103.39,103.98,10630816.0,103.93,104.59,103.39,103.98,10630816.0
2022-08-04 12:30:00,103.97,104.0,102.64,103.05,7211576.0,103.97,104.0,102.64,103.05,7211576.0
2022-08-04 13:00:00,103.06,104.04,103.04,103.83,5323416.0,103.06,104.04,103.04,103.83,5323416.0
2022-08-04 13:30:00,103.82,104.18,103.62,104.05,4577221.0,103.82,104.18,103.62,104.05,4577221.0
2022-08-04 14:00:00,104.06,104.17,103.33,104.02,5202062.0,104.06,104.17,103.33,104.02,5202062.0
2022-08-04 14:30:00,104.03,104.09,103.5,103.8,4321711.0,104.03,104.09,103.5,103.8,4321711.0
2022-08-04 15:00:00,103.8,104.36,103.66,104.14,5895945.0,103.8,104.36,103.66,104.14,5895945.0
2022-08-04 15:30:00,104.14,104.15,103.66,103.92,6269388.0,104.14,104.15,103.66,103.92,6269388.0
2022-08-05 09:30:00,101.05,102.68,100.98,102.13,13528050.0,101.05,102.68,100.98,102.13,13528050.0
2022-08-05 10:00:00,102.14,103.77,101.78,103.53,10602043.0,102.14,103.77,101.78,103.53,10602043.0
2022-08-05 10:30:00,103.51,103.86,102.83,102.86,7574191.0,103.51,103.86,102.83,102.86,7574191.0
2022-08-05 11:00:00,102.86,103.1,101.5,101.51,6986778.0,102.86,103.1,101.5,101.51,6986778.0
2022-08-05 11:30:00,101.51,102.15,101.32,102.09,5881217.0,101.51,102.15,101.32,102.09,5881217.0
2022-08-05 12:00:00,102.09,102.88,102.08,102.5,4786034.0,102.09,102.88,102.08,102.5,4786034.0
2022-08-05 12:30:00,102.49,103.29,101.89,103.15,4650746.0,102.49,103.29,101.89,103.15,4650746.0
2022-08-05 13:00:00,103.16,103.72,103.06,103.23,4742711.0,103.16,103.72,103.06,103.23,4742711.0
2022-08-05 13:30:00,103.23,103.52,102.34,102.77,4790285.0,103.23,103.52,102.34,102.77,4790285.0
2022-08-05 14:00:00,102.78,102.99,102.13,102.14,4150055.0,102.78,102.99,102.13,102.14,4150055.0
2022-08-05 14:30:00,102.14,102.37,101.9,102.1,3411416.0,102.14,102.37,101.9,102.1,3411416.0
2022-08-05 15:00:00,102.09,102.43,101.96,102.29,3643070.0,102.09,102.43,101.96,102.29,3643070.0
2022-08-05 15:30:00,102.28,102.46,101.65,102.27,6442617.0,102.28,102.46,101.65,102.27,6442617.0
2022-08-08 09:30:00,100.06,101.8,99.23,101.0,12155019.0,100.06,101.8,99.23,101.0,12155019.0
2022-08-08 10:00:00,101.0,101.47,100.11,100.29,7409573.0,101.0,101.47,100.11,100.29,7409573.0
2022-08-08 10:30:00,100.3,100.79,99.36,99.7,6718275.0,100.3,100.79,99.36,99.7,6718275.0
2022-08-08 11:00:00,99.7,100.19,99.01,99.16,5039833.0,99.7,100.19,99.01,99.16,5039833.0
2022-08-08 11:30:00,99.16,99.63,97.99,99.12,6860489.0,99.16,99.63,97.99,99.12,6860489.0
2022-08-08 12:00:00,99.12,99.43,98.19,98.54,6171462.0,99.12,99.43,98.19,98.54,6171462.0
2022-08-08 12:30:00,98.53,100.07,98.48,99.78,5087415.0,98.53,100.07,98.48,99.78,5087415.0
2022-08-08 13:00:00,99.78,100.75,99.68,100.43,4528815.0,99.78,100.75,99.68,100.43,4528815.0
2022-08-08 13:30:00,100.43,100.75,100.22,100.5,3878471.0,100.43,100.75,100.22,100.5,3878471.0
2022-08-08 14:00:00,100.52,100.52,99.44,99.68,4537540.0,100.52,100.52,99.44,99.68,4537540.0
2022-08-08 14:30:00,99.65,99.78,99.18,99.7,3900985.0,99.65,99.78,99.18,99.7,3900985.0
2022-08-08 15:00:00,99.7,99.94,99.5,99.77,4087740.0,99.7,99.94,99.5,99.77,4087740.0
2022-08-08 15:30:00,99.78,100.42,99.64,100.04,6348252.0,99.78,100.42,99.64,100.04,6348252.0
2022-08-09 09:30:00,97.97,98.05,96.43,96.55,11415652.0,97.97,98.05,96.43,96.55,11415652.0
2022-08-09 10:00:00,96.55,96.69,95.88,96.56,7708519.0,96.55,96.69,95.88,96.56,7708519.0
2022-08-09 10:30:00,96.56,96.78,95.88,96.49,6531020.0,96.56,96.78,95.88,96.49,6531020.0
2022-08-09 11:00:00,96.49,96.54,95.82,96.11,5244427.0,96.49,96.54,95.82,96.11,5244427.0
2022-08-09 11:30:00,96.11,96.23,94.76,94.92,5304787.0,96.11,96.23,94.76,94.92,5304787.0
2022-08-09 12:00:00,94.92,95.0,93.88,94.08,6784394.0,94.92,95.0,93.88,94.08,6784394.0
2022-08-09 12:30:00,94.07,94.25,93.67,94.18,4973373.0,94.07,94.25,93.67,94.18,4973373.0
2022-08-09 13:00:00,94.18,94.75,94.17,94.73,4703517.0,94.18,94.75,94.17,94.73,4703517.0
2022-08-09 13:30:00,94.72,95.08,94.26,95.03,3728871.0,94.72,95.08,94.26,95.03,3728871.0
2022-08-09 14:00:00,95.03,95.22,94.54,94.73,3725396.0,95.03,95.22,94.54,94.73,3725396.0
2022-08-09 14:30:00,94.73,95.55,94.68,95.28,4753766.0,94.73,95.55,94.68,95.28,4753766.0
2022-08-09 15:00:00,95.28,95.82,95.27,95.54,4733458.0,95.28,95.82,95.27,95.54,4733458.0
2022-08-09 15:30:00,95.55,95.76,95.3,95.53,6230640.0,95.55,95.76,95.3,95.53,6230640.0
2022-08-10 09:30:00,98.44,98.76,96.16,96.9,12469641.0,98.44,98.76,96.16,96.9,12469641.0
2022-08-10 10:00:00,96.91,97.5,95.61,96.08,8371979.0,96.91,97.5,95.61,96.08,8371979.0
2022-08-10 10:30:00,96.07,97.43,95.73,97.34,6947965.0,96.07,97.43,95.73,97.34,6947965.0
2022-08-10 11:00:00,97.35,98.05,97.21,98.02,6973010.0,97.35,98.05,97.21,98.02,6973010.0
2022-08-10 11:30:00,98.01,98.63,97.83,98.47,6229439.0,98.01,98.63,97.83,98.47,6229439.0
2022-08-10 12:00:00,98.46,98.8,97.91,98.09,4860964.0,98.46,98.8,97.91,98.09,4860964.0
2022-08-10 12:30:00,98.11,98.19,97.72,97.89,2653454.0,98.11,98.19,97.72,97.89,2653454.0
2022-08-10 13:00:00,97.9,98.42,97.65,98.26,3004238.0,97.9,98.42,97.65,98.26,3004238.0
2022-08-10 13:30:00,98.26,98.62,98.06,98.41,2703211.0,98.26,98.62,98.06,98.41,2703211.0
2022-08-10 14:00:00,98.42,98.66,98.27,98.63,2509870.0,98.42,98.66,98.27,98.63,2509870.0
2022-08-10 14:30:00,98.64,98.95,98.48,98.63,2792482.0,98.64,98.95,98.48,98.63,2792482.0
2022-08-10 15:00:00,98.64,99.13,98.3,99.02,3721755.0,98.64,99.13,98.3,99.02,3721755.0
2022-08-10 15:30:00,99.01,99.35,98.66,99.05,5528278.0,99.01,99.35,98.66,99.05,5528278.0
2022-08-11 09:30:00,99.93,101.31,99.12,101.28,10458826.0,99.93,101.31,99.12,101.28,10458826.0
2022-08-11 10:00:00,101.29,102.37,101.24,101.68,7831661.0,101.29,102.37,101.24,101.68,7831661.0
2022-08-11 10:30:00,101.69,102.3,101.16,101.89,6528566.0,101.69,102.3,101.16,101.89,6528566.0
2022-08-11 11:00:00,101.9,101.95,99.92,100.4,6603693.0,101.9,101.95,99.92,100.4,6603693.0
2022-08-11 11:30:00,100.42,100.91,99.58,99.89,5240468.0,100.42,100.91,99.58,99.89,5240468.0
2022-08-11 12:00:00,99.89,100.16,99.37,99.83,4204448.0,99.89,100.16,99.37,99.83,4204448.0
2022-08-11 12:30:00,99.84,100.13,99.58,99.9,2857155.0,99.84,100.13,99.58,99.9,2857155.0
2022-08-11 13:00:00,99.9,99.97,99.33,99.7,3654831.0,99.9,99.97,99.33,99.7,3654831.0
2022-08-11 13:30:00,99.69,99.89,99.28,99.48,2874386.0,99.69,99.89,99.28,99.48,2874386.0
2022-08-11 14:00:00,99.48,99.48,98.78,99.34,3629302.0,99.48,99.48,98.78,99.34,3629302.0
2022-08-11 14:30:00,99.34,99.37,98.2,98.55,4302177.0,99.34,99.37,98.2,98.55,4302177.0
2022-08-11 15:00:00,98.55,98.62,98.07,98.43,3703502.0,98.55,98.62,98.07,98.43,3703502.0
2022-08-11 15:30:00,98.43,98.53,98.0,98.11,4417672.0,98.43,98.53,98.0,98.11,4417672.0
2022-08-12 09:30:00,99.18,100.76,98.48,100.63,11602034.0,99.18,100.76,98.48,100.63,11602034.0
2022-08-12 10:00:00,100.61,101.4,99.84,101.35,8881540.0,100.61,101.4,99.84,101.35,8881540.0
2022-08-12 10:30:00,101.35,101.38,100.15,100.73,6220714.0,101.35,101.38,100.15,100.73,6220714.0
2022-08-12 11:00:00,100.73,101.11,100.31,100.33,5571852.0,100.73,101.11,100.31,100.33,5571852.0
2022-08-12 11:30:00,100.33,100.64,99.9,100.02,4148940.0,100.33,100.64,99.9,100.02,4148940.0
2022-08-12 12:00:00,100.02,101.2,99.94,101.2,4816387.0,100.02,101.2,99.94,101.2,4816387.0
2022-08-12 12:30:00,101.2,101.23,100.66,100.82,2718805.0,101.2,101.23,100.66,100.82,2718805.0
2022-08-12 13:00:00,100.83,101.12,100.62,100.74,2336815.0,100.83,101.12,100.62,100.74,2336815.0
2022-08-12 13:30:00,100.73,100.94,100.48,100.88,2333800.0,100.73,100.94,100.48,100.88,2333800.0
2022-08-12 14:00:00,100.88,101.01,100.61,100.84,2504293.0,100.88,101.01,100.61,100.84,2504293.0
2022-08-12 14:30:00,100.84,101.19,100.8,100.94,2887524.0,100.84,101.19,100.8,100.94,2887524.0
2022-08-12 15:00:00,100.94,101.0,100.66,100.96,3076367.0,100.94,101.0,100.66,100.96,3076367.0
2022-08-12 15:30:00,100.97,101.08,100.53,100.82,4401693.0,100.97,101.08,100.53,100.82,4401693.0
2022-08-15 09:30:00,100.51,101.85,100.42,101.61,9855605.0,100.51,101.85,100.42,101.61,9855605.0
2022-08-15 10:00:00,101.63,101.64,99.94,100.35,6576771.0,101.63,101.64,99.94,100.35,6576771.0
2022-08-15 10:30:00,100.32,100.72,99.86,100.08,4674249.0,100.32,100.72,99.86,100.08,4674249.0
2022-08-15 11:00:00,100.1,100.56,99.8,100.49,4301471.0,100.1,100.56,99.8,100.49,4301471.0
2022-08-15 11:30:00,100.49,101.12,100.49,101.06,3619606.0,100.49,101.12,100.49,101.06,3619606.0
2022-08-15 12:00:00,101.06,101.09,100.49,100.88,3581043.0,101.06,101.09,100.49,100.88,3581043.0
2022-08-15 12:30:00,100.88,101.08,100.56,100.99,2622814.0,100.88,101.08,100.56,100.99,2622814.0
2022-08-15 13:00:00,101.0,101.24,100.84,100.98,2282714.0,101.0,101.24,100.84,100.98,2282714.0
2022-08-15 13:30:00,100.98,101.02,100.56,100.76,2281867.0,100.98,101.02,100.56,100.76,2281867.0
2022-08-15 14:00:00,100.76,100.78,100.2,100.39,2629161.0,100.76,100.78,100.2,100.39,2629161.0
2022-08-15 14:30:00,100.39,101.0,100.23,100.95,2565086.0,100.39,101.0,100.23,100.95,2565086.0
2022-08-15 15:00:00,100.93,101.38,100.86,101.31,2951699.0,100.93,101.38,100.86,101.31,2951699.0
2022-08-15 15:30:00,101.31,101.36,100.89,101.02,4666193.0,101.31,101.36,100.89,101.02,4666193.0
2022-08-16 09:30:00,100.8,101.45,99.31,99.64,9230876.0,100.8,101.45,99.31,99.64,9230876.0
2022-08-16 10:00:00,99.63,99.69,98.95,99.16,5671343.0,99.63,99.69,98.95,99.16,5671343.0
2022-08-16 10:30:00,99.14,99.57,98.32,98.93,5444151.0,99.14,99.57,98.32,98.93,5444151.0
2022-08-16 11:00:00,98.93,99.58,98.83,99.54,3620869.0,98.93,99.58,98.83,99.54,3620869.0
2022-08-16 11:30:00,99.54,100.18,99.5,100.16,3361981.0,99.54,100.18,99.5,100.16,3361981.0
2022-08-16 12:00:00,100.16,100.37,99.85,100.05,2942570.0,100.16,100.37,99.85,100.05,2942570.0
2022-08-16 12:30:00,100.05,100.12,99.6,100.04,2162739.0,100.05,100.12,99.6,100.04,2162739.0
2022-08-16 13:00:00,100.04,100.37,99.96,100.3,2152514.0,100.04,100.37,99.96,100.3,2152514.0
2022-08-16 13:30:00,100.31,100.83,100.25,100.67,2673991.0,100.31,100.83,100.25,100.67,2673991.0
2022-08-16 14:00:00,100.68,101.1,100.63,100.8,3427752.0,100.68,101.1,100.63,100.8,3427752.0
2022-08-16 14:30:00,100.8,100.86,99.4,99.88,3741103.0,100.8,100.86,99.4,99.88,3741103.0
2022-08-16 15:00:00,99.88,100.26,99.63,100.18,3379169.0,99.88,100.26,99.63,100.18,3379169.0
2022-08-16 15:30:00,100.19,100.6,100.14,100.19,4167189.0,100.19,100.6,100.14,100.19,4167189.0
2022-08-17 09:30:00,99.22,99.64,97.52,97.94,8254321.0,99.22,99.64,97.52,97.94,8254321.0
2022-08-17 10:00:00,97.94,98.31,96.92,97.42,5732281.0,97.94,98.31,96.92,97.42,5732281.0
2022-08-17 10:30:00,97.42,97.92,97.02,97.13,4232009.0,97.42,97.92,97.02,97.13,4232009.0
2022-08-17 11:00:00,97.13,97.64,96.8,97.39,4169489.0,97.13,97.64,96.8,97.39,4169489.0
2022-08-17 11:30:00,97.39,97.64,96.72,96.99,3628063.0,97.39,97.64,96.72,96.99,3628063.0
2022-08-17 12:00:00,96.98,97.26,96.73,97.09,2783120.0,96.98,97.26,96.73,97.09,2783120.0
2022-08-17 12:30:00,97.08,97.42,96.97,97.2,2878015.0,97.08,97.42,96.97,97.2,2878015.0
2022-08-17 13:00:00,97.21,97.4,96.81,97.37,2400981.0,97.21,97.4,96.81,97.37,2400981.0
2022-08-17 13:30:00,97.38,97.73,97.24,97.51,2290603.0,97.38,97.73,97.24,97.51,2290603.0
2022-08-17 14:00:00,97.51,98.63,97.28,98.57,5984853.0,97.51,98.63,97.28,98.57,5984853.0
2022-08-17 14:30:00,98.57,99.12,98.5,98.63,4081600.0,98.57,99.12,98.5,98.63,4081600.0
2022-08-17 15:00:00,98.63,99.02,97.89,98.4,4179835.0,98.63,99.02,97.89,98.4,4179835.0
2022-08-17 15:30:00,98.41,98.48,98.09,98.28,3874624.0,98.41,98.48,98.09,98.28,3874624.0
2022-08-18 09:30:00,97.77,98.76,96.73,98.14,10225163.0,97.77,98.76,96.73,98.14,10225163.0
2022-08-18 10:00:00,98.14,99.04,97.6,98.39,7114118.0,98.14,99.04,97.6,98.39,7114118.0
2022-08-18 10:30:00,98.38,99.46,98.05,99.2,7249145.0,98.38,99.46,98.05,99.2,7249145.0
2022-08-18 11:00:00,99.2,100.01,98.9,100.0,6370869.0,99.2,100.01,98.9,100.0,6370869.0
2022-08-18 11:30:00,100.0,100.81,99.87,100.56,5952374.0,100.0,100.81,99.87,100.56,5952374.0
2022-08-18 12:00:00,100.57,100.89,100.07,100.31,4068225.0,100.57,100.89,100.07,100.31,4068225.0
2022-08-18 12:30:00,100.32,100.5,100.01,100.16,3439430.0,100.32,100.5,100.01,100.16,3439430.0
2022-08-18 13:00:00,100.16,100.8,99.75,100.72,4992862.0,100.16,100.8,99.75,100.72,4992862.0
2022-08-18 13:30:00,100.72,100.99,100.61,100.75,3204213.0,100.72,100.99,100.61,100.75,3204213.0
2022-08-18 14:00:00,100.74,100.95,100.52,100.58,2529339.0,100.74,100.95,100.52,100.58,2529339.0
2022-08-18 14:30:00,100.59,100.7,100.3,100.56,2487012.0,100.59,100.7,100.3,100.56,2487012.0
2022-08-18 15:00:00,100.57,101.07,100.4,101.0,3277665.0,100.57,101.07,100.4,101.0,3277665.0
2022-08-18 15:30:00,100.99,101.05,100.34,100.44,4321764.0,100.99,101.05,100.34,100.44,4321764.0
2022-08-19 09:30:00,98.67,99.25,97.33,97.35,8920946.0,98.67,99.25,97.33,97.35,8920946.0
2022-08-19 10:00:00,97.35,97.54,96.82,97.07,5552099.0,97.35,97.54,96.82,97.07,5552099.0
2022-08-19 10:30:00,97.06,97.26,96.22,96.27,4679795.0,97.06,97.26,96.22,96.27,4679795.0
2022-08-19 11:00:00,96.27,96.79,96.13,96.64,4068788.0,96.27,96.79,96.13,96.64,4068788.0
2022-08-19 11:30:00,96.64,96.83,96.14,96.33,3315411.0,96.64,96.83,96.14,96.33,3315411.0
2022-08-19 12:00:00,96.33,96.44,95.78,95.9,3331824.0,96.33,96.44,95.78,95.9,3331824.0
2022-08-19 12:30:00,95.9,96.0,95.43,95.62,2855118.0,95.9,96.0,95.43,95.62,2855118.0
2022-08-19 13:00:00,95.63,95.86,94.93,95.02,2907608.0,95.63,95.86,94.93,95.02,2907608.0
2022-08-19 13:30:00,95.0,95.51,94.59,95.48,4123749.0,95.0,95.51,94.59,95.48,4123749.0
2022-08-19 14:00:00,95.47,95.71,95.28,95.69,3590868.0,95.47,95.71,95.28,95.69,3590868.0
2022-08-19 14:30:00,95.7,96.09,95.57,95.74,3426336.0,95.7,96.09,95.57,95.74,3426336.0
2022-08-19 15:00:00,95.74,96.09,95.44,96.08,3534989.0,95.74,96.09,95.44,96.08,3534989.0
2022-08-19 15:30:00,96.09,96.31,95.82,95.93,5490454.0,96.09,96.31,95.82,95.93,5490454.0
2022-08-22 09:30:00,94.4,95.02,93.48,94.37,10007460.0,94.4,95.02,93.48,94.37,10007460.0
2022-08-22 10:00:00,94.38,94.54,93.58,93.6,5460269.0,94.38,94.54,93.58,93.6,5460269.0
2022-08-22 10:30:00,93.6,93.83,92.89,92.94,6207734.0,93.6,93.83,92.89,92.94,6207734.0
2022-08-22 11:00:00,92.95,93.12,92.71,92.9,3094400.0,92.95,93.12,92.71,92.9,3094400.0
2022-08-22 11:30:00,92.91,93.53,92.78,93.46,2955269.0,92.91,93.53,92.78,93.46,2955269.0
2022-08-22 12:00:00,93.47,93.73,93.32,93.52,2762531.0,93.47,93.73,93.32,93.52,2762531.0
2022-08-22 12:30:00,93.51,93.57,93.18,93.31,2086137.0,93.51,93.57,93.18,93.31,2086137.0
2022-08-22 13:00:00,93.31,93.39,92.6,92.68,2593874.0,93.31,93.39,92.6,92.68,2593874.0
2022-08-22 13:30:00,92.67,92.95,92.46,92.89,2481545.0,92.67,92.95,92.46,92.89,2481545.0
2022-08-22 14:00:00,92.9,93.01,92.62,92.66,2701933.0,92.9,93.01,92.62,92.66,2701933.0
2022-08-22 14:30:00,92.66,92.73,92.44,92.65,2407935.0,92.66,92.73,92.44,92.65,2407935.0
2022-08-22 15:00:00,92.64,92.86,92.46,92.53,2736520.0,92.64,92.86,92.46,92.53,2736520.0
2022-08-22 15:30:00,92.52,92.91,92.36,92.82,4526723.0,92.52,92.91,92.36,92.82,4526723.0
2022-08-23 09:30:00,92.43,93.83,92.11,93.47,8562899.0,92.43,93.83,92.11,93.47,8562899.0
2022-08-23 10:00:00,93.45,94.44,93.08,93.72,6470692.0,93.45,94.44,93.08,93.72,6470692.0
2022-08-23 10:30:00,93.72,94.07,92.97,93.1,4550942.0,93.72,94.07,92.97,93.1,4550942.0
2022-08-23 11:00:00,93.11,93.72,92.8,93.41,3760024.0,93.11,93.72,92.8,93.41,3760024.0
2022-08-23 11:30:00,93.39,93.69,93.23,93.34,2992607.0,93.39,93.69,93.23,93.34,2992607.0
2022-08-23 12:00:00,93.32,93.38,93.0,93.11,2382129.0,93.32,93.38,93.0,93.11,2382129.0
2022-08-23 12:30:00,93.08,93.65,93.08,93.56,1931747.0,93.08,93.65,93.08,93.56,1931747.0
2022-08-23 13:00:00,93.58,93.62,92.94,93.3,2547724.0,93.58,93.62,92.94,93.3,2547724.0
2022-08-23 13:30:00,93.31,93.47,92.9,93.23,1904310.0,93.31,93.47,92.9,93.23,1904310.0
2022-08-23 14:00:00,93.22,93.64,93.08,93.5,1877344.0,93.22,93.64,93.08,93.5,1877344.0
2022-08-23 14:30:00,93.5,93.52,93.04,93.16,2078941.0,93.5,93.52,93.04,93.16,2078941.0
2022-08-23 15:00:00,93.16,93.44,93.04,93.14,2275178.0,93.16,93.44,93.04,93.14,2275178.0
2022-08-23 15:30:00,93.15,93.17,92.42,92.48,3612473.0,93.15,93.17,92.42,92.48,3612473.0
2022-08-24 09:30:00,92.27,92.6,91.26,91.61,7311020.0,92.27,92.6,91.26,91.61,7311020.0
2022-08-24 10:00:00,91.62,92.2,90.9,92.04,6094281.0,91.62,92.2,90.9,92.04,6094281.0
2022-08-24 10:30:00,92.04,92.49,91.82,92.19,4770789.0,92.04,92.49,91.82,92.19,4770789.0
2022-08-24 11:00:00,92.19,93.25,92.13,93.07,5087114.0,92.19,93.25,92.13,93.07,5087114.0
2022-08-24 11:30:00,93.07,93.38,92.91,93.14,3355233.0,93.07,93.38,92.91,93.14,3355233.0
2022-08-24 12:00:00,93.14,93.24,92.84,92.95,2154630.0,93.14,93.24,92.84,92.95,2154630.0
2022-08-24 12:30:00,92.94,93.1,92.36,92.54,2640740.0,92.94,93.1,92.36,92.54,2640740.0
2022-08-24 13:00:00,92.53,92.69,92.07,92.12,2103902.0,92.53,92.69,92.07,92.12,2103902.0
2022-08-24 13:30:00,92.1,92.36,92.01,92.35,1647276.0,92.1,92.36,92.01,92.35,1647276.0
2022-08-24 14:00:00,92.34,92.75,92.28,92.69,2258600.0,92.34,92.75,92.28,92.69,2258600.0
2022-08-24 14:30:00,92.69,92.74,92.27,92.54,2254239.0,92.69,92.74,92.27,92.54,2254239.0
2022-08-24 15:00:00,92.54,92.91,92.45,92.84,2086194.0,92.54,92.91,92.45,92.84,2086194.0
2022-08-24 15:30:00,92.85,93.19,92.64,92.73,4133133.0,92.85,93.19,92.64,92.73,4133133.0
2022-08-25 09:30:00,93.14,95.77,93.14,95.48,9846969.0,93.14,95.77,93.14,95.48,9846969.0
2022-08-25 10:00:00,95.47,97.14,95.37,96.96,7543355.0,95.47,97.14,95.37,96.96,7543355.0
2022-08-25 10:30:00,96.96,97.57,96.91,96.98,6238127.0,96.96,97.57,96.91,96.98,6238127.0
2022-08-25 11:00:00,96.98,96.98,96.17,96.62,4342369.0,96.98,96.98,96.17,96.62,4342369.0
2022-08-25 11:30:00,96.61,97.16,96.41,96.8,4138724.0,96.61,97.16,96.41,96.8,4138724.0
2022-08-25 12:00:00,96.79,96.83,96.19,96.49,2875790.0,96.79,96.83,96.19,96.49,2875790.0
2022-08-25 12:30:00,96.48,96.67,96.0,96.53,2586760.0,96.48,96.67,96.0,96.53,2586760.0
2022-08-25 13:00:00,96.53,96.81,96.38,96.59,2310584.0,96.53,96.81,96.38,96.59,2310584.0
2022-08-25 13:30:00,96.61,96.98,96.59,96.66,1553535.0,96.61,96.98,96.59,96.66,1553535.0
2022-08-25 14:00:00,96.67,96.7,96.4,96.5,1640299.0,96.67,96.7,96.4,96.5,1640299.0
2022-08-25 14:30:00,96.52,96.6,95.99,96.24,2146631.0,96.52,96.6,95.99,96.24,2146631.0
2022-08-25 15:00:00,96.24,96.43,96.07,96.34,2256163.0,96.24,96.43,96.07,96.34,2256163.0
2022-08-25 15:30:00,96.33,97.28,96.15,97.19,4310130.0,96.33,97.28,96.15,97.19,4310130.0
2022-08-26 09:30:00,96.29,96.93,95.76,96.37,7342465.0,96.29,96.93,95.76,96.37,7342465.0
2022-08-26 10:00:00,96.38,97.6,95.0,95.35,7781562.0,96.38,97.6,95.0,95.35,7781562.0
2022-08-26 10:30:00,95.35,95.35,93.86,94.24,5781142.0,95.35,95.35,93.86,94.24,5781142.0
2022-08-26 11:00:00,94.22,94.28,93.05,93.37,4553430.0,94.22,94.28,93.05,93.37,4553430.0
2022-08-26 11:30:00,93.38,93.7,93.04,93.34,3189557.0,93.38,93.7,93.04,93.34,3189557.0
2022-08-26 12:00:00,93.35,93.39,92.69,92.9,2951876.0,93.35,93.39,92.69,92.9,2951876.0
2022-08-26 12:30:00,92.89,93.05,92.44,93.0,2402522.0,92.89,93.05,92.44,93.0,2402522.0
2022-08-26 13:00:00,93.0,93.32,92.73,92.73,2062946.0,93.0,93.32,92.73,92.73,2062946.0
2022-08-26 13:30:00,92.73,92.78,92.22,92.24,1869350.0,92.73,92.78,92.22,92.24,1869350.0
2022-08-26 14:00:00,92.23,92.37,91.91,92.07,2274443.0,92.23,92.37,91.91,92.07,2274443.0
2022-08-26 14:30:00,92.07,92.32,91.97,92.1,1848904.0,92.07,92.32,91.97,92.1,1848904.0
2022-08-26 15:00:00,92.1,92.44,91.89,91.95,3165927.0,92.1,92.44,91.89,91.95,3165927.0
2022-08-26 15:30:00,91.95,92.0,91.12,91.15,6865461.0,91.95,92.0,91.12,91.15,6865461.0
2022-08-29 09:30:00,90.09,91.19,89.68,90.11,8109071.0,90.09,91.19,89.68,90.11,8109071.0
2022-08-29 10:00:00,90.11,90.23,89.12,89.55,7446435.0,90.11,90.23,89.12,89.55,7446435.0
2022-08-29 10:30:00,89.54,89.8,88.48,88.55,5124565.0,89.54,89.8,88.48,88.55,5124565.0
2022-08-29 11:00:00,88.53,89.06,88.33,88.66,3356620.0,88.53,89.06,88.33,88.66,3356620.0
2022-08-29 11:30:00,88.67,89.17,88.26,88.76,3778645.0,88.67,89.17,88.26,88.76,3778645.0
2022-08-29 12:00:00,88.77,89.24,88.57,88.61,3000754.0,88.77,89.24,88.57,88.61,3000754.0
2022-08-29 12:30:00,88.6,89.19,88.38,88.95,2597161.0,88.6,89.19,88.38,88.95,2597161.0
2022-08-29 13:00:00,88.96,89.45,88.91,89.15,2405929.0,88.96,89.45,88.91,89.15,2405929.0
2022-08-29 13:30:00,89.14,89.67,89.1,89.41,2612220.0,89.14,89.67,89.1,89.41,2612220.0
2022-08-29 14:00:00,89.42,89.42,88.76,88.81,2338623.0,89.42,89.42,88.76,88.81,2338623.0
2022-08-29 14:30:00,88.81,89.12,88.66,89.0,2198016.0,88.81,89.12,88.66,89.0,2198016.0
2022-08-29 15:00:00,89.01,89.5,88.92,89.03,3480823.0,89.01,89.5,88.92,89.03,3480823.0
2022-08-29 15:30:00,89.03,89.26,88.36,88.48,4714111.0,89.03,89.26,88.36,88.48,4714111.0
2022-08-30 09:30:00,90.06,90.15,87.72,87.92,9668688.0,90.06,90.15,87.72,87.92,9668688.0
2022-08-30 10:00:00,87.91,88.22,86.79,86.86,6401160.0,87.91,88.22,86.79,86.86,6401160.0
2022-08-30 10:30:00,86.85,86.95,85.52,86.48,7098652.0,86.85,86.95,85.52,86.48,7098652.0
2022-08-30 11:00:00,86.47,86.65,85.83,86.23,5370472.0,86.47,86.65,85.83,86.23,5370472.0
2022-08-30 11:30:00,86.21,86.74,86.01,86.49,3779985.0,86.21,86.74,86.01,86.49,3779985.0
2022-08-30 12:00:00,86.49,87.08,86.25,86.27,3474046.0,86.49,87.08,86.25,86.27,3474046.0
2022-08-30 12:30:00,86.28,86.29,85.77,85.96,2840557.0,86.28,86.29,85.77,85.96,2840557.0
2022-08-30 13:00:00,85.96,86.16,85.55,85.71,2242291.0,85.96,86.16,85.55,85.71,2242291.0
2022-08-30 13:30:00,85.7,85.97,85.34,85.82,3028226.0,85.7,85.97,85.34,85.82,3028226.0
2022-08-30 14:00:00,85.82,86.29,85.66,85.95,2698122.0,85.82,86.29,85.66,85.95,2698122.0
2022-08-30 14:30:00,85.95,86.49,85.88,86.34,2479916.0,85.95,86.49,85.88,86.34,2479916.0
2022-08-30 15:00:00,86.33,87.29,86.27,86.75,4967415.0,86.33,87.29,86.27,86.75,4967415.0
2022-08-30 15:30:00,86.76,87.14,86.47,86.95,5567439.0,86.76,87.14,86.47,86.95,5567439.0
2022-08-31 09:30:00,86.3,86.72,85.06,85.74,9620287.0,86.3,86.72,85.06,85.74,9620287.0
2022-08-31 10:00:00,85.74,86.42,85.25,85.3,5318285.0,85.74,86.42,85.25,85.3,5318285.0
2022-08-31 10:30:00,85.29,85.45,84.05,84.16,6040242.0,85.29,85.45,84.05,84.16,6040242.0
2022-08-31 11:00:00,84.15,84.37,83.72,84.3,4792593.0,84.15,84.37,83.72,84.3,4792593.0
2022-08-31 11:30:00,84.28,84.99,84.0,84.82,3403738.0,84.28,84.99,84.0,84.82,3403738.0
2022-08-31 12:00:00,84.84,85.19,84.62,84.74,2956011.0,84.84,85.19,84.62,84.74,2956011.0
2022-08-31 12:30:00,84.74,84.94,84.32,84.42,2337018.0,84.74,84.94,84.32,84.42,2337018.0
2022-08-31 13:00:00,84.42,84.7,84.14,84.36,2263180.0,84.42,84.7,84.14,84.36,2263180.0
2022-08-31 13:30:00,84.35,84.44,83.94,84.38,2177584.0,84.35,84.44,83.94,84.38,2177584.0
2022-08-31 14:00:00,84.38,84.79,84.3,84.67,2289187.0,84.38,84.79,84.3,84.67,2289187.0
2022-08-31 14:30:00,84.67,84.68,84.13,84.38,2450229.0,84.67,84.68,84.13,84.38,2450229.0
2022-08-31 15:00:00,84.38,85.27,84.2,85.07,3544696.0,84.38,85.27,84.2,85.07,3544696.0
2022-08-31 15:30:00,85.08,85.7,84.74,84.85,5126942.0,85.08,85.7,84.74,84.85,5126942.0
2022-09-01 09:30:00,82.37,82.76,80.55,80.91,13845267.0,82.37,82.76,80.55,80.91,13845267.0
2022-09-01 10:00:00,80.9,81.1,80.05,80.66,8635932.0,80.9,81.1,80.05,80.66,8635932.0
2022-09-01 10:30:00,80.66,80.72,79.43,79.5,7551539.0,80.66,80.72,79.43,79.5,7551539.0
2022-09-01 11:00:00,79.5,79.53,78.58,78.66,6895252.0,79.5,79.53,78.58,78.66,6895252.0
2022-09-01 11:30:00,78.66,79.37,78.52,79.0,5225590.0,78.66,79.37,78.52,79.0,5225590.0
2022-09-01 12:00:00,79.0,79.36,78.76,79.13,3957952.0,79.0,79.36,78.76,79.13,3957952.0
2022-09-01 12:30:00,79.13,79.31,78.72,79.25,3214247.0,79.13,79.31,78.72,79.25,3214247.0
2022-09-01 13:00:00,79.25,80.04,79.2,80.02,4314704.0,79.25,80.04,79.2,80.02,4314704.0
2022-09-01 13:30:00,80.03,80.14,79.53,79.67,3444967.0,80.03,80.14,79.53,79.67,3444967.0
2022-09-01 14:00:00,79.67,80.9,79.51,80.77,4451864.0,79.67,80.9,79.51,80.77,4451864.0
2022-09-01 14:30:00,80.78,81.46,80.76,81.32,5659264.0,80.78,81.46,80.76,81.32,5659264.0
2022-09-01 15:00:00,81.3,82.08,81.14,81.34,6164396.0,81.3,82.08,81.14,81.34,6164396.0
2022-09-01 15:30:00,81.34,82.5,81.22,82.34,8086268.0,81.34,82.5,81.22,82.34,8086268.0
2022-09-02 09:30:00,83.35,83.65,81.5,81.63,10475164.0,83.35,83.65,81.5,81.63,10475164.0
2022-09-02 10:00:00,81.63,82.9,81.36,82.78,8112892.0,81.63,82.9,81.36,82.78,8112892.0
2022-09-02 10:30:00,82.79,83.63,82.16,82.47,7678749.0,82.79,83.63,82.16,82.47,7678749.0
2022-09-02 11:00:00,82.47,83.07,82.27,82.73,5653366.0,82.47,83.07,82.27,82.73,5653366.0
2022-09-02 11:30:00,82.73,83.03,82.45,82.71,5510410.0,82.73,83.03,82.45,82.71,5510410.0
2022-09-02 12:00:00,82.72,82.85,81.48,81.64,4430299.0,82.72,82.85,81.48,81.64,4430299.0
2022-09-02 12:30:00,81.63,81.81,80.7,81.29,6184239.0,81.63,81.81,80.7,81.29,6184239.0
2022-09-02 13:00:00,81.28,81.28,80.13,80.35,5376698.0,81.28,81.28,80.13,80.35,5376698.0
2022-09-02 13:30:00,80.35,80.69,79.83,79.95,4430219.0,80.35,80.69,79.83,79.95,4430219.0
2022-09-02 14:00:00,79.95,80.58,79.93,80.55,3223464.0,79.95,80.58,79.93,80.55,3223464.0
2022-09-02 14:30:00,80.54,80.74,80.12,80.16,3196130.0,80.54,80.74,80.12,80.16,3196130.0
2022-09-02 15:00:00,80.15,80.75,80.08,80.37,3719643.0,80.15,80.75,80.08,80.37,3719643.0
2022-09-02 15:30:00,80.37,80.55,79.8,80.25,5994398.0,80.37,80.55,79.8,80.25,5994398.0
2022-09-06 09:30:00,80.41,80.89,79.48,79.64,8453659.0,80.41,80.89,79.48,79.64,8453659.0
2022-09-06 10:00:00,79.64,79.64,78.37,78.76,6501109.0,79.64,79.64,78.37,78.76,6501109.0
2022-09-06 10:30:00,78.75,80.0,78.52,79.78,5558508.0,78.75,80.0,78.52,79.78,5558508.0
2022-09-06 11:00:00,79.78,80.08,79.3,79.45,4719444.0,79.78,80.08,79.3,79.45,4719444.0
2022-09-06 11:30:00,79.45,80.49,79.36,80.29,4426002.0,79.45,80.49,79.36,80.29,4426002.0
2022-09-06 12:00:00,80.29,80.34,79.29,79.48,3234873.0,80.29,80.34,79.29,79.48,3234873.0
2022-09-06 12:30:00,79.46,79.71,79.25,79.32,2254554.0,79.46,79.71,79.25,79.32,2254554.0
2022-09-06 13:00:00,79.31,79.31,78.63,78.69,2849021.0,79.31,79.31,78.63,78.69,2849021.0
2022-09-06 13:30:00,78.67,78.96,78.47,78.73,3057709.0,78.67,78.96,78.47,78.73,3057709.0
2022-09-06 14:00:00,78.71,79.23,78.65,78.9,3381570.0,78.71,79.23,78.65,78.9,3381570.0
2022-09-06 14:30:00,78.91,78.96,78.5,78.59,2749744.0,78.91,78.96,78.5,78.59,2749744.0
2022-09-06 15:00:00,78.6,79.05,78.45,78.81,4374444.0,78.6,79.05,78.45,78.81,4374444.0
2022-09-06 15:30:00,78.81,79.0,78.53,78.72,4975103.0,78.81,79.0,78.53,78.72,4975103.0
2022-09-07 09:30:00,79.2,79.72,78.51,78.6,7979371.0,79.2,79.72,78.51,78.6,7979371.0
2022-09-07 10:00:00,78.61,78.91,77.83,78.36,6515436.0,78.61,78.91,77.83,78.36,6515436.0
2022-09-07 10:30:00,78.35,78.68,77.86,78.01,6315278.0,78.35,78.68,77.86,78.01,6315278.0
2022-09-07 11:00:00,78.02,78.8,77.74,78.62,4894467.0,78.02,78.8,77.74,78.62,4894467.0
2022-09-07 11:30:00,78.63,79.17,78.55,79.0,3883565.0,78.63,79.17,78.55,79.0,3883565.0
2022-09-07 12:00:00,79.0,79.06,78.29,78.34,3424131.0,79.0,79.06,78.29,78.34,3424131.0
2022-09-07 12:30:00,78.31,78.9,78.2,78.84,3793682.0,78.31,78.9,78.2,78.84,3793682.0
2022-09-07 13:00:00,78.84,78.99,78.6,78.65,2300992.0,78.84,78.99,78.6,78.65,2300992.0
2022-09-07 13:30:00,78.64,79.49,78.61,79.23,3008381.0,78.64,79.49,78.61,79.23,3008381.0
2022-09-07 14:00:00,79.24,79.64,79.16,79.62,2512296.0,79.24,79.64,79.16,79.62,2512296.0
2022-09-07 14:30:00,79.63,80.06,79.4,80.03,3202808.0,79.63,80.06,79.4,80.03,3202808.0
2022-09-07 15:00:00,80.03,80.2,79.88,80.15,3333360.0,80.03,80.2,79.88,80.15,3333360.0
2022-09-07 15:30:00,80.15,80.25,79.59,79.6,4705170.0,80.15,80.25,79.59,79.6,4705170.0
2022-09-08 09:30:00,80.02,81.7,79.24,81.31,12767607.0,80.02,81.7,79.24,81.31,12767607.0
2022-09-08 10:00:00,81.32,82.34,80.68,81.61,10203304.0,81.32,82.34,80.68,81.61,10203304.0
2022-09-08 10:30:00,81.6,82.68,81.41,82.54,7252309.0,81.6,82.68,81.41,82.54,7252309.0
2022-09-08 11:00:00,82.53,83.45,82.53,83.09,7094798.0,82.53,83.45,82.53,83.09,7094798.0
2022-09-08 11:30:00,83.08,83.18,82.38,82.5,5240623.0,83.08,83.18,82.38,82.5,5240623.0
2022-09-08 12:00:00,82.5,82.6,81.14,81.5,6788757.0,82.5,82.6,81.14,81.5,6788757.0
2022-09-08 12:30:00,81.48,82.12,81.4,81.92,4237865.0,81.48,82.12,81.4,81.92,4237865.0
2022-09-08 13:00:00,81.94,82.18,81.39,82.01,3791107.0,81.94,82.18,81.39,82.01,3791107.0
2022-09-08 13:30:00,82.01,82.37,81.61,81.89,3604424.0,82.01,82.37,81.61,81.89,3604424.0
2022-09-08 14:00:00,81.89,82.01,81.58,81.73,2644495.0,81.89,82.01,81.58,81.73,2644495.0
2022-09-08 14:30:00,81.74,82.19,81.65,82.0,4179764.0,81.74,82.19,81.65,82.0,4179764.0
2022-09-08 15:00:00,82.0,82.35,81.77,82.31,3604445.0,82.0,82.35,81.77,82.31,3604445.0
2022-09-08 15:30:00,82.31,82.8,82.06,82.78,5229053.0,82.31,82.8,82.06,82.78,5229053.0
2022-09-09 09:30:00,84.04,84.9,83.84,84.86,11190032.0,84.04,84.9,83.84,84.86,11190032.0
2022-09-09 10:00:00,84.86,85.03,84.02,84.38,7411679.0,84.86,85.03,84.02,84.38,7411679.0
2022-09-09 10:30:00,84.38,84.85,84.17,84.77,5108701.0,84.38,84.85,84.17,84.77,5108701.0
2022-09-09 11:00:00,84.77,85.27,84.38,85.19,5106836.0,84.77,85.27,84.38,85.19,5106836.0
2022-09-09 11:30:00,85.18,85.6,85.01,85.44,4338321.0,85.18,85.6,85.01,85.44,4338321.0
2022-09-09 12:00:00,85.45,85.53,84.87,85.04,3615610.0,85.45,85.53,84.87,85.04,3615610.0
2022-09-09 12:30:00,85.02,85.45,84.85,85.34,2521563.0,85.02,85.45,84.85,85.34,2521563.0
2022-09-09 13:00:00,85.35,85.48,85.17,85.38,2501371.0,85.35,85.48,85.17,85.38,2501371.0
2022-09-09 13:30:00,85.39,85.55,85.11,85.14,2007634.0,85.39,85.55,85.11,85.14,2007634.0
2022-09-09 14:00:00,85.14,85.3,84.88,85.25,2723992.0,85.14,85.3,84.88,85.25,2723992.0
2022-09-09 14:30:00,85.25,85.25,84.76,84.98,2918081.0,85.25,85.25,84.76,84.98,2918081.0
2022-09-09 15:00:00,84.97,85.39,84.92,85.28,3525303.0,84.97,85.39,84.92,85.28,3525303.0
2022-09-09 15:30:00,85.29,85.68,85.21,85.46,6577598.0,85.29,85.68,85.21,85.46,6577598.0
2022-09-12 09:30:00,84.89,85.2,83.87,84.83,11231028.0,84.89,85.2,83.87,84.83,11231028.0
2022-09-12 10:00:00,84.84,85.35,84.48,84.89,8047867.0,84.84,85.35,84.48,84.89,8047867.0
2022-09-12 10:30:00,84.88,84.99,84.02,84.1,5335353.0,84.88,84.99,84.02,84.1,5335353.0
2022-09-12 11:00:00,84.1,84.25,83.7,84.17,5373903.0,84.1,84.25,83.7,84.17,5373903.0
2022-09-12 11:30:00,84.17,84.38,83.59,83.67,4816524.0,84.17,84.38,83.59,83.67,4816524.0
2022-09-12 12:00:00,83.68,84.02,83.46,83.92,4390963.0,83.68,84.02,83.46,83.92,4390963.0
2022-09-12 12:30:00,83.91,84.19,83.71,84.18,2769925.0,83.91,84.19,83.71,84.18,2769925.0
2022-09-12 13:00:00,84.18,84.49,84.01,84.3,3067887.0,84.18,84.49,84.01,84.3,3067887.0
2022-09-12 13:30:00,84.31,84.39,83.96,84.29,2173543.0,84.31,84.39,83.96,84.29,2173543.0
2022-09-12 14:00:00,84.28,84.37,83.71,83.77,2753770.0,84.28,84.37,83.71,83.77,2753770.0
2022-09-12 14:30:00,83.76,83.96,83.67,83.89,2470417.0,83.76,83.96,83.67,83.89,2470417.0
2022-09-12 15:00:00,83.89,84.42,83.86,84.28,3683054.0,83.89,84.42,83.86,84.28,3683054.0
2022-09-12 15:30:00,84.28,84.7,84.19,84.65,5103901.0,84.28,84.7,84.19,84.65,5103901.0
2022-09-13 09:30:00,80.95,81.47,79.87,79.94,10194835.0,80.95,81.47,79.87,79.94,10194835.0
2022-09-13 10:00:00,79.95,80.26,79.42,79.46,6836126.0,79.95,80.26,79.42,79.46,6836126.0
2022-09-13 10:30:00,79.45,79.74,78.54,78.73,5897302.0,79.45,79.74,78.54,78.73,5897302.0
2022-09-13 11:00:00,78.73,78.83,78.25,78.53,4755087.0,78.73,78.83,78.25,78.53,4755087.0
2022-09-13 11:30:00,78.52,78.7,78.27,78.53,3864897.0,78.52,78.7,78.27,78.53,3864897.0
2022-09-13 12:00:00,78.53,78.8,78.22,78.24,3913696.0,78.53,78.8,78.22,78.24,3913696.0
2022-09-13 12:30:00,78.24,78.4,78.1,78.2,2903624.0,78.24,78.4,78.1,78.2,2903624.0
2022-09-13 13:00:00,78.19,78.56,78.07,78.51,3553661.0,78.19,78.56,78.07,78.51,3553661.0
2022-09-13 13:30:00,78.5,78.58,78.14,78.18,2706759.0,78.5,78.58,78.14,78.18,2706759.0
2022-09-13 14:00:00,78.19,78.4,78.07,78.18,2841675.0,78.19,78.4,78.07,78.18,2841675.0
2022-09-13 14:30:00,78.17,78.2,77.78,77.94,3742287.0,78.17,78.2,77.78,77.94,3742287.0
2022-09-13 15:00:00,77.94,78.02,77.31,77.34,4289685.0,77.94,78.02,77.31,77.34,4289685.0
2022-09-13 15:30:00,77.34,77.42,76.8,77.02,9837689.0,77.34,77.42,76.8,77.02,9837689.0
2022-09-14 09:30:00,77.05,77.36,75.87,77.15,11836869.0,77.05,77.36,75.87,77.15,11836869.0
2022-09-14 10:00:00,77.15,77.29,76.4,76.45,7550229.0,77.15,77.29,76.4,76.45,7550229.0
2022-09-14 10:30:00,76.45,77.67,76.35,77.48,5988475.0,76.45,77.67,76.35,77.48,5988475.0
2022-09-14 11:00:00,77.48,77.87,77.16,77.51,4850034.0,77.48,77.87,77.16,77.51,4850034.0
2022-09-14 11:30:00,77.51,77.78,77.26,77.49,3646714.0,77.51,77.78,77.26,77.49,3646714.0
2022-09-14 12:00:00,77.5,77.75,77.23,77.49,3372087.0,77.5,77.75,77.23,77.49,3372087.0
2022-09-14 12:30:00,77.5,78.07,77.34,77.91,3333045.0,77.5,78.07,77.34,77.91,3333045.0
2022-09-14 13:00:00,77.92,78.08,77.38,77.44,3172044.0,77.92,78.08,77.38,77.44,3172044.0
2022-09-14 13:30:00,77.45,77.46,76.78,76.88,3440858.0,77.45,77.46,76.78,76.88,3440858.0
2022-09-14 14:00:00,76.87,77.1,76.64,76.92,3016987.0,76.87,77.1,76.64,76.92,3016987.0
2022-09-14 14:30:00,76.92,77.06,76.67,76.73,2519770.0,76.92,77.06,76.67,76.73,2519770.0
2022-09-14 15:00:00,76.73,76.92,76.49,76.73,3213719.0,76.73,76.92,76.49,76.73,3213719.0
2022-09-14 15:30:00,76.73,77.54,76.48,77.45,5081432.0,76.73,77.54,76.48,77.45,5081432.0
2022-09-15 09:30:00,76.67,77.54,75.93,77.21,9497029.0,76.67,77.54,75.93,77.21,9497029.0
2022-09-15 10:00:00,77.21,77.5,76.5,76.57,5861478.0,77.21,77.5,76.5,76.57,5861478.0
2022-09-15 10:30:00,76.57,76.68,75.39,75.4,5426009.0,76.57,76.68,75.39,75.4,5426009.0
2022-09-15 11:00:00,75.39,75.78,74.9,75.72,6414745.0,75.39,75.78,74.9,75.72,6414745.0
2022-09-15 11:30:00,75.71,76.27,75.7,76.15,5853691.0,75.71,76.27,75.7,76.15,5853691.0
2022-09-15 12:00:00,76.14,76.35,75.75,76.11,4807194.0,76.14,76.35,75.75,76.11,4807194.0
2022-09-15 12:30:00,76.1,76.98,76.05,76.97,3565150.0,76.1,76.98,76.05,76.97,3565150.0
2022-09-15 13:00:00,76.97,77.97,76.97,77.78,5852734.0,76.97,77.97,76.97,77.78,5852734.0
2022-09-15 13:30:00,77.78,77.81,77.06,77.22,4681879.0,77.78,77.81,77.06,77.22,4681879.0
2022-09-15 14:00:00,77.22,77.23,76.66,77.17,4632189.0,77.22,77.23,76.66,77.17,4632189.0
2022-09-15 14:30:00,77.17,77.36,76.57,76.73,3802028.0,77.17,77.36,76.57,76.73,3802028.0
2022-09-15 15:00:00,76.73,76.88,75.99,76.09,4500846.0,76.73,76.88,75.99,76.09,4500846.0
2022-09-15 15:30:00,76.08,76.9,76.01,76.67,6391492.0,76.08,76.9,76.01,76.67,6391492.0
2022-09-16 09:30:00,75.62,75.95,74.68,74.85,10431904.0,75.62,75.95,74.68,74.85,10431904.0
2022-09-16 10:00:00,74.87,76.09,74.75,75.87,7268436.0,74.87,76.09,74.75,75.87,7268436.0
2022-09-16 10:30:00,75.9,76.82,75.48,75.49,6978045.0,75.9,76.82,75.48,75.49,6978045.0
2022-09-16 11:00:00,75.49,75.66,75.04,75.15,4628376.0,75.49,75.66,75.04,75.15,4628376.0
2022-09-16 11:30:00,75.15,75.49,74.97,75.47,3277005.0,75.15,75.49,74.97,75.47,3277005.0
2022-09-16 12:00:00,75.47,75.63,74.9,75.02,3647354.0,75.47,75.63,74.9,75.02,3647354.0
2022-09-16 12:30:00,75.01,75.59,75.0,75.56,2727863.0,75.01,75.59,75.0,75.56,2727863.0
2022-09-16 13:00:00,75.57,75.69,75.17,75.29,2619927.0,75.57,75.69,75.17,75.29,2619927.0
2022-09-16 13:30:00,75.28,75.86,75.25,75.58,2916082.0,75.28,75.86,75.25,75.58,2916082.0
2022-09-16 14:00:00,75.59,76.06,75.38,75.92,3040672.0,75.59,76.06,75.38,75.92,3040672.0
2022-09-16 14:30:00,75.93,76.17,75.59,75.96,3547650.0,75.93,76.17,75.59,75.96,3547650.0
2022-09-16 15:00:00,75.96,76.33,75.67,75.75,4067912.0,75.96,76.33,75.67,75.75,4067912.0
2022-09-16 15:30:00,75.74,76.6,75.57,76.52,7007169.0,75.74,76.6,75.57,76.52,7007169.0
2022-09-19 09:30:00,75.43,76.67,75.35,76.58,9200740.0,75.43,76.67,75.35,76.58,9200740.0
2022-09-19 10:00:00,76.58,77.05,76.09,76.51,7221872.0,76.58,77.05,76.09,76.51,7221872.0
2022-09-19 10:30:00,76.51,77.34,76.32,76.98,5857734.0,76.51,77.34,76.32,76.98,5857734.0
2022-09-19 11:00:00,76.98,77.12,76.38,76.4,5651509.0,76.98,77.12,76.38,76.4,5651509.0
2022-09-19 11:30:00,76.39,76.45,76.02,76.05,4424801.0,76.39,76.45,76.02,76.05,4424801.0
2022-09-19 12:00:00,76.04,76.34,75.86,76.16,3326455.0,76.04,76.34,75.86,76.16,3326455.0
2022-09-19 12:30:00,76.16,76.58,76.12,76.46,2781713.0,76.16,76.58,76.12,76.46,2781713.0
2022-09-19 13:00:00,76.47,76.5,76.03,76.34,2394869.0,76.47,76.5,76.03,76.34,2394869.0
2022-09-19 13:30:00,76.34,76.47,76.06,76.37,2245462.0,76.34,76.47,76.06,76.37,2245462.0
2022-09-19 14:00:00,76.37,76.56,76.23,76.33,2893470.0,76.37,76.56,76.23,76.33,2893470.0
2022-09-19 14:30:00,76.34,76.76,76.33,76.61,3091119.0,76.34,76.76,76.33,76.61,3091119.0
2022-09-19 15:00:00,76.61,76.99,76.6,76.9,4133051.0,76.61,76.99,76.6,76.9,4133051.0
2022-09-19 15:30:00,76.9,77.11,76.62,76.78,4042595.0,76.9,77.11,76.62,76.78,4042595.0
2022-09-20 09:30:00,76.09,76.58,75.45,75.57,7850724.0,76.09,76.58,75.45,75.57,7850724.0
2022-09-20 10:00:00,75.57,76.18,75.47,75.93,5631105.0,75.57,76.18,75.47,75.93,5631105.0
2022-09-20 10:30:00,75.93,76.14,75.47,76.0,3650718.0,75.93,76.14,75.47,76.0,3650718.0
2022-09-20 11:00:00,76.01,76.18,75.7,75.92,3010632.0,76.01,76.18,75.7,75.92,3010632.0
2022-09-20 11:30:00,75.91,76.32,75.71,76.22,2292657.0,75.91,76.32,75.71,76.22,2292657.0
2022-09-20 12:00:00,76.22,76.35,75.79,75.85,2226311.0,76.22,76.35,75.79,75.85,2226311.0
2022-09-20 12:30:00,75.84,75.88,75.65,75.8,1549485.0,75.84,75.88,75.65,75.8,1549485.0
2022-09-20 13:00:00,75.81,75.86,75.01,75.05,2519325.0,75.81,75.86,75.01,75.05,2519325.0
2022-09-20 13:30:00,75.04,75.21,74.73,74.82,3100232.0,75.04,75.21,74.73,74.82,3100232.0
2022-09-20 14:00:00,74.81,75.34,74.8,75.23,2673113.0,74.81,75.34,74.8,75.23,2673113.0
2022-09-20 14:30:00,75.24,75.54,74.92,75.36,2584631.0,75.24,75.54,74.92,75.36,2584631.0
2022-09-20 15:00:00,75.37,75.7,75.23,75.53,2886714.0,75.37,75.7,75.23,75.53,2886714.0
2022-09-20 15:30:00,75.53,75.81,75.2,75.28,3939218.0,75.53,75.81,75.2,75.28,3939218.0
2022-09-21 09:30:00,75.4,75.92,74.63,75.84,8293989.0,75.4,75.92,74.63,75.84,8293989.0
2022-09-21 10:00:00,75.83,76.64,75.82,76.6,6368648.0,75.83,76.64,75.82,76.6,6368648.0
2022-09-21 10:30:00,76.6,76.65,75.97,76.14,4142675.0,76.6,76.65,75.97,76.14,4142675.0
2022-09-21 11:00:00,76.15,76.76,75.98,76.7,4394548.0,76.15,76.76,75.98,76.7,4394548.0
2022-09-21 11:30:00,76.7,76.71,76.34,76.42,2030710.0,76.7,76.71,76.34,76.42,2030710.0
2022-09-21 12:00:00,76.42,76.75,76.28,76.74,2433236.0,76.42,76.75,76.28,76.74,2433236.0
2022-09-21 12:30:00,76.75,76.98,76.53,76.55,2463557.0,76.75,76.98,76.53,76.55,2463557.0
2022-09-21 13:00:00,76.53,76.57,76.26,76.46,1819973.0,76.53,76.57,76.26,76.46,1819973.0
2022-09-21 13:30:00,76.47,77.21,76.43,77.09,2592322.0,76.47,77.21,76.43,77.09,2592322.0
2022-09-21 14:00:00,77.09,77.15,74.78,75.75,9343532.0,77.09,77.15,74.78,75.75,9343532.0
2022-09-21 14:30:00,75.75,78.41,75.47,77.84,11118874.0,75.75,78.41,75.47,77.84,11118874.0
2022-09-21 15:00:00,77.86,78.03,75.65,75.65,7974392.0,77.86,78.03,75.65,75.65,7974392.0
2022-09-21 15:30:00,75.64,75.65,74.45,74.47,8740014.0,75.64,75.65,74.45,74.47,8740014.0
2022-09-22 09:30:00,73.9,74.29,71.91,72.16,10230783.0,73.9,74.29,71.91,72.16,10230783.0
2022-09-22 10:00:00,72.15,72.6,71.75,72.22,8061075.0,72.15,72.6,71.75,72.22,8061075.0
2022-09-22 10:30:00,72.22,72.55,70.82,70.92,8265462.0,72.22,72.55,70.82,70.92,8265462.0
2022-09-22 11:00:00,70.92,71.17,70.61,70.89,6685899.0,70.92,71.17,70.61,70.89,6685899.0
2022-09-22 11:30:00,70.89,71.19,70.61,70.74,5415262.0,70.89,71.19,70.61,70.74,5415262.0
2022-09-22 12:00:00,70.75,70.99,70.48,70.77,4302917.0,70.75,70.99,70.48,70.77,4302917.0
2022-09-22 12:30:00,70.77,70.95,70.63,70.64,3425286.0,70.77,70.95,70.63,70.64,3425286.0
2022-09-22 13:00:00,70.64,70.76,70.44,70.68,2683837.0,70.64,70.76,70.44,70.68,2683837.0
2022-09-22 13:30:00,70.69,70.83,70.44,70.49,3410918.0,70.69,70.83,70.44,70.49,3410918.0
2022-09-22 14:00:00,70.48,70.57,69.17,69.46,7955262.0,70.48,70.57,69.17,69.46,7955262.0
2022-09-22 14:30:00,69.45,69.81,69.41,69.64,6186564.0,69.45,69.81,69.41,69.64,6186564.0
2022-09-22 15:00:00,69.65,70.18,69.63,69.99,8695000.0,69.65,70.18,69.63,69.99,8695000.0
2022-09-22 15:30:00,70.0,70.65,69.48,69.5,10485658.0,70.0,70.65,69.48,69.5,10485658.0
2022-09-23 09:30:00,68.03,69.09,67.75,67.9,11439087.0,68.03,69.09,67.75,67.9,11439087.0
2022-09-23 10:00:00,67.91,68.03,67.02,68.03,9482103.0,67.91,68.03,67.02,68.03,9482103.0
2022-09-23 10:30:00,68.02,68.34,67.45,67.73,6676884.0,68.02,68.34,67.45,67.73,6676884.0
2022-09-23 11:00:00,67.73,68.24,67.52,67.7,5004950.0,67.73,68.24,67.52,67.7,5004950.0
2022-09-23 11:30:00,67.7,68.29,67.46,67.72,4213307.0,67.7,68.29,67.46,67.72,4213307.0
2022-09-23 12:00:00,67.72,67.77,67.01,67.02,3521600.0,67.72,67.77,67.01,67.02,3521600.0
2022-09-23 12:30:00,67.01,67.67,67.0,67.59,4135371.0,67.01,67.67,67.0,67.59,4135371.0
2022-09-23 13:00:00,67.59,67.76,67.32,67.33,2941454.0,67.59,67.76,67.32,67.33,2941454.0
2022-09-23 13:30:00,67.33,67.5,67.24,67.42,2605839.0,67.33,67.5,67.24,67.42,2605839.0
2022-09-23 14:00:00,67.42,67.66,67.03,67.33,3902034.0,67.42,67.66,67.03,67.33,3902034.0
2022-09-23 14:30:00,67.31,67.33,66.82,66.92,4779119.0,67.31,67.33,66.82,66.92,4779119.0
2022-09-23 15:00:00,66.91,67.67,66.88,67.63,5682914.0,66.91,67.67,66.88,67.63,5682914.0
2022-09-23 15:30:00,67.63,68.41,67.6,68.0,8618392.0,67.63,68.41,67.6,68.0,8618392.0
2022-09-26 09:30:00,67.85,68.66,67.58,68.41,9232891.0,67.85,68.66,67.58,68.41,9232891.0
2022-09-26 10:00:00,68.43,68.74,67.87,68.57,7008307.0,68.43,68.74,67.87,68.57,7008307.0
2022-09-26 10:30:00,68.56,68.59,67.54,67.7,5820377.0,68.56,68.59,67.54,67.7,5820377.0
2022-09-26 11:00:00,67.7,67.79,67.04,67.08,5185511.0,67.7,67.79,67.04,67.08,5185511.0
2022-09-26 11:30:00,67.07,67.32,66.76,67.22,5029486.0,67.07,67.32,66.76,67.22,5029486.0
2022-09-26 12:00:00,67.23,67.24,66.58,66.63,4230020.0,67.23,67.24,66.58,66.63,4230020.0
2022-09-26 12:30:00,66.62,67.07,66.5,66.9,3431072.0,66.62,67.07,66.5,66.9,3431072.0
2022-09-26 13:00:00,66.9,66.95,66.56,66.76,3395905.0,66.9,66.95,66.56,66.76,3395905.0
2022-09-26 13:30:00,66.76,66.91,66.37,66.43,4255855.0,66.76,66.91,66.37,66.43,4255855.0
2022-09-26 14:00:00,66.42,66.94,66.39,66.64,3235203.0,66.42,66.94,66.39,66.64,3235203.0
2022-09-26 14:30:00,66.63,67.2,66.48,67.09,4544826.0,66.63,67.2,66.48,67.09,4544826.0
2022-09-26 15:00:00,67.1,67.35,66.8,66.98,5653496.0,67.1,67.35,66.8,66.98,5653496.0
2022-09-26 15:30:00,66.98,67.05,66.25,66.29,8157495.0,66.98,67.05,66.25,66.29,8157495.0
2022-09-27 09:30:00,67.89,68.78,67.67,68.29,12089602.0,67.89,68.78,67.67,68.29,12089602.0
2022-09-27 10:00:00,68.29,68.37,67.6,67.84,8344441.0,68.29,68.37,67.6,67.84,8344441.0
2022-09-27 10:30:00,67.86,68.39,67.71,68.21,6925680.0,67.86,68.39,67.71,68.21,6925680.0
2022-09-27 11:00:00,68.22,68.5,67.57,67.63,6281883.0,68.22,68.5,67.57,67.63,6281883.0
2022-09-27 11:30:00,67.64,67.75,67.13,67.15,5755887.0,67.64,67.75,67.13,67.15,5755887.0
2022-09-27 12:00:00,67.15,67.16,66.0,66.44,8105144.0,67.15,67.16,66.0,66.44,8105144.0
2022-09-27 12:30:00,66.43,66.6,66.12,66.44,4791991.0,66.43,66.6,66.12,66.44,4791991.0
2022-09-27 13:00:00,66.44,66.52,66.06,66.37,4364975.0,66.44,66.52,66.06,66.37,4364975.0
2022-09-27 13:30:00,66.36,66.67,66.18,66.56,4327582.0,66.36,66.67,66.18,66.56,4327582.0
2022-09-27 14:00:00,66.56,66.97,66.5,66.94,4159687.0,66.56,66.97,66.5,66.94,4159687.0
2022-09-27 14:30:00,66.94,67.45,66.7,67.21,5083937.0,66.94,67.45,66.7,67.21,5083937.0
2022-09-27 15:00:00,67.23,67.46,66.91,67.23,5186198.0,67.23,67.46,66.91,67.23,5186198.0
2022-09-27 15:30:00,67.23,67.29,66.86,67.17,7860882.0,67.23,67.29,66.86,67.17,7860882.0
2022-09-28 09:30:00,67.11,68.19,66.56,67.87,9589199.0,67.11,68.19,66.56,67.87,9589199.0
2022-09-28 10:00:00,67.88,68.29,67.18,68.17,7147396.0,67.88,68.29,67.18,68.17,7147396.0
2022-09-28 10:30:00,68.17,68.35,67.84,67.92,4878071.0,68.17,68.35,67.84,67.92,4878071.0
2022-09-28 11:00:00,67.93,68.54,67.78,68.27,4107414.0,67.93,68.54,67.78,68.27,4107414.0
2022-09-28 11:30:00,68.28,68.63,67.91,68.56,4209273.0,68.28,68.63,67.91,68.56,4209273.0
2022-09-28 12:00:00,68.57,68.74,68.15,68.23,3709658.0,68.57,68.74,68.15,68.23,3709658.0
2022-09-28 12:30:00,68.24,68.3,67.85,68.03,3761428.0,68.24,68.3,67.85,68.03,3761428.0
2022-09-28 13:00:00,68.03,68.31,67.89,67.99,3500601.0,68.03,68.31,67.89,67.99,3500601.0
2022-09-28 13:30:00,68.0,68.13,67.67,67.81,3712557.0,68.0,68.13,67.67,67.81,3712557.0
2022-09-28 14:00:00,67.81,68.0,67.7,68.0,2763715.0,67.81,68.0,67.7,68.0,2763715.0
2022-09-28 14:30:00,68.0,68.11,67.72,68.04,2815160.0,68.0,68.11,67.72,68.04,2815160.0
2022-09-28 15:00:00,68.03,68.55,67.98,68.51,4097505.0,68.03,68.55,67.98,68.51,4097505.0
2022-09-28 15:30:00,68.51,68.8,68.3,68.33,5466283.0,68.51,68.8,68.3,68.33,5466283.0
2022-09-29 09:30:00,67.22,67.22,65.25,65.41,11702149.0,67.22,67.22,65.25,65.41,11702149.0
2022-09-29 10:00:00,65.41,65.55,64.72,64.94,9057773.0,65.41,65.55,64.72,64.94,9057773.0
2022-09-29 10:30:00,64.9,64.91,64.33,64.63,6671932.0,64.9,64.91,64.33,64.63,6671932.0
2022-09-29 11:00:00,64.63,64.87,64.11,64.32,6329878.0,64.63,64.87,64.11,64.32,6329878.0
2022-09-29 11:30:00,64.33,64.55,64.12,64.42,6031194.0,64.33,64.55,64.12,64.42,6031194.0
2022-09-29 12:00:00,64.42,64.69,63.93,64.0,4949232.0,64.42,64.69,63.93,64.0,4949232.0
2022-09-29 12:30:00,64.0,64.22,63.84,63.9,4216198.0,64.0,64.22,63.84,63.9,4216198.0
2022-09-29 13:00:00,63.9,64.03,63.76,63.79,4132097.0,63.9,64.03,63.76,63.79,4132097.0
2022-09-29 13:30:00,63.78,63.99,63.54,63.56,3080834.0,63.78,63.99,63.54,63.56,3080834.0
2022-09-29 14:00:00,63.56,63.7,62.83,63.2,6408122.0,63.56,63.7,62.83,63.2,6408122.0
2022-09-29 14:30:00,63.2,63.34,62.93,63.01,6201024.0,63.2,63.34,62.93,63.01,6201024.0
2022-09-29 15:00:00,63.01,63.69,63.01,63.5,6576803.0,63.01,63.69,63.01,63.5,6576803.0
2022-09-29 15:30:00,63.5,64.33,63.43,64.15,10958462.0,63.5,64.33,63.43,64.15,10958462.0
2022-09-30 09:30:00,63.63,64.57,63.47,64.17,10046736.0,63.63,64.57,63.47,64.17,10046736.0
2022-09-30 10:00:00,64.16,65.08,63.89,65.04,8177977.0,64.16,65.08,63.89,65.04,8177977.0
2022-09-30 10:30:00,65.03,65.59,64.9,65.49,7906421.0,65.03,65.59,64.9,65.49,7906421.0
2022-09-30 11:00:00,65.5,65.91,65.31,65.33,5558580.0,65.5,65.91,65.31,65.33,5558580.0
2022-09-30 11:30:00,65.33,65.41,64.57,64.59,5251696.0,65.33,65.41,64.57,64.59,5251696.0
2022-09-30 12:00:00,64.6,64.73,64.3,64.69,4417928.0,64.6,64.73,64.3,64.69,4417928.0
2022-09-30 12:30:00,64.68,64.9,64.51,64.57,2858805.0,64.68,64.9,64.51,64.57,2858805.0
2022-09-30 13:00:00,64.56,64.75,64.43,64.69,2896043.0,64.56,64.75,64.43,64.69,2896043.0
2022-09-30 13:30:00,64.7,64.73,64.02,64.1,3642746.0,64.7,64.73,64.02,64.1,3642746.0
2022-09-30 14:00:00,64.1,64.36,64.02,64.24,3029853.0,64.1,64.36,64.02,64.24,3029853.0
2022-09-30 14:30:00,64.23,64.4,63.83,63.94,3667698.0,64.23,64.4,63.83,63.94,3667698.0
2022-09-30 15:00:00,63.94,64.28,63.68,63.99,4782572.0,63.94,64.28,63.68,63.99,4782572.0
2022-09-30 15:30:00,63.98,64.11,63.34,63.37,7110389.0,63.98,64.11,63.34,63.37,7110389.0
2022-10-03 09:30:00,64.46,65.46,63.39,64.94,10521624.0,64.46,65.46,63.39,64.94,10521624.0
2022-10-03 10:00:00,64.94,66.09,64.93,65.94,8997346.0,64.94,66.09,64.93,65.94,8997346.0
2022-10-03 10:30:00,65.95,66.15,65.41,65.73,6644455.0,65.95,66.15,65.41,65.73,6644455.0
2022-10-03 11:00:00,65.74,66.36,65.61,66.26,5052443.0,65.74,66.36,65.61,66.26,5052443.0
2022-10-03 11:30:00,66.26,66.31,65.52,65.66,5286501.0,66.26,66.31,65.52,65.66,5286501.0
2022-10-03 12:00:00,65.65,65.98,65.61,65.75,3862158.0,65.65,65.98,65.61,65.75,3862158.0
2022-10-03 12:30:00,65.74,65.9,65.4,65.7,3290572.0,65.74,65.9,65.4,65.7,3290572.0
2022-10-03 13:00:00,65.69,66.09,65.63,66.06,2952671.0,65.69,66.09,65.63,66.06,2952671.0
2022-10-03 13:30:00,66.06,66.32,66.04,66.16,2938024.0,66.06,66.32,66.04,66.16,2938024.0
2022-10-03 14:00:00,66.17,66.51,66.05,66.42,3906955.0,66.17,66.51,66.05,66.42,3906955.0
2022-10-03 14:30:00,66.41,66.71,66.28,66.65,2990547.0,66.41,66.71,66.28,66.65,2990547.0
2022-10-03 15:00:00,66.65,66.91,66.4,66.64,4522185.0,66.65,66.91,66.4,66.64,4522185.0
2022-10-03 15:30:00,66.64,66.72,65.97,66.09,6962206.0,66.64,66.72,65.97,66.09,6962206.0
2022-10-04 09:30:00,68.26,68.75,67.92,68.23,11978628.0,68.26,68.75,67.92,68.23,11978628.0
2022-10-04 10:00:00,68.24,69.12,68.24,68.33,7785064.0,68.24,69.12,68.24,68.33,7785064.0
2022-10-04 10:30:00,68.34,69.18,68.24,69.11,5791258.0,68.34,69.18,68.24,69.11,5791258.0
2022-10-04 11:00:00,69.11,69.16,68.47,68.59,4820420.0,69.11,69.16,68.47,68.59,4820420.0
2022-10-04 11:30:00,68.59,68.85,68.42,68.63,3672088.0,68.59,68.85,68.42,68.63,3672088.0
2022-10-04 12:00:00,68.63,68.63,68.06,68.37,3948234.0,68.63,68.63,68.06,68.37,3948234.0
2022-10-04 12:30:00,68.37,68.5,67.94,68.07,3624676.0,68.37,68.5,67.94,68.07,3624676.0
2022-10-04 13:00:00,68.06,68.1,67.33,67.5,4522690.0,68.06,68.1,67.33,67.5,4522690.0
2022-10-04 13:30:00,67.49,68.14,67.47,67.96,3964303.0,67.49,68.14,67.47,67.96,3964303.0
2022-10-04 14:00:00,67.96,68.03,67.72,67.73,2543792.0,67.96,68.03,67.72,67.73,2543792.0
2022-10-04 14:30:00,67.73,68.16,67.71,68.08,2838309.0,67.73,68.16,67.71,68.08,2838309.0
2022-10-04 15:00:00,68.08,68.18,67.64,67.92,3878413.0,68.08,68.18,67.64,67.92,3878413.0
2022-10-04 15:30:00,67.92,68.01,67.7,67.93,5735222.0,67.92,68.01,67.7,67.93,5735222.0
2022-10-05 09:30:00,66.59,66.59,65.16,65.41,11050459.0,66.59,66.59,65.16,65.41,11050459.0
2022-10-05 10:00:00,65.39,65.44,64.66,64.67,6872682.0,65.39,65.44,64.66,64.67,6872682.0
2022-10-05 10:30:00,64.66,65.08,64.51,65.03,5481757.0,64.66,65.08,64.51,65.03,5481757.0
2022-10-05 11:00:00,65.03,65.99,65.02,65.98,6900277.0,65.03,65.99,65.02,65.98,6900277.0
2022-10-05 11:30:00,65.99,66.4,65.84,66.32,5915640.0,65.99,66.4,65.84,66.32,5915640.0
2022-10-05 12:00:00,66.34,66.96,66.06,66.83,5704098.0,66.34,66.96,66.06,66.83,5704098.0
2022-10-05 12:30:00,66.83,67.11,66.54,66.9,4370813.0,66.83,67.11,66.54,66.9,4370813.0
2022-10-05 13:00:00,66.9,67.79,66.82,67.45,5618729.0,66.9,67.79,66.82,67.45,5618729.0
2022-10-05 13:30:00,67.46,67.74,67.3,67.31,3722808.0,67.46,67.74,67.3,67.31,3722808.0
2022-10-05 14:00:00,67.31,67.55,67.23,67.46,3514677.0,67.31,67.55,67.23,67.46,3514677.0
2022-10-05 14:30:00,67.48,68.14,67.44,68.12,4266893.0,67.48,68.14,67.44,68.12,4266893.0
2022-10-05 15:00:00,68.13,68.69,68.13,68.23,6863853.0,68.13,68.69,68.13,68.23,6863853.0
2022-10-05 15:30:00,68.23,68.38,67.74,67.94,7019734.0,68.23,68.38,67.74,67.94,7019734.0
2022-10-06 09:30:00,67.79,70.29,67.79,69.66,15054471.0,67.79,70.29,67.79,69.66,15054471.0
2022-10-06 10:00:00,69.67,69.71,67.67,67.7,11877375.0,69.67,69.71,67.67,67.7,11877375.0
2022-10-06 10:30:00,67.7,69.21,67.66,69.2,7727503.0,67.7,69.21,67.66,69.2,7727503.0
2022-10-06 11:00:00,69.2,69.66,68.76,69.64,8043741.0,69.2,69.66,68.76,69.64,8043741.0
2022-10-06 11:30:00,69.65,69.67,68.49,68.53,6191271.0,69.65,69.67,68.49,68.53,6191271.0
2022-10-06 12:00:00,68.53,68.73,68.31,68.64,4768706.0,68.53,68.73,68.31,68.64,4768706.0
2022-10-06 12:30:00,68.65,69.11,68.34,68.84,4224468.0,68.65,69.11,68.34,68.84,4224468.0
2022-10-06 13:00:00,68.85,69.08,68.57,69.05,3550464.0,68.85,69.08,68.57,69.05,3550464.0
2022-10-06 13:30:00,69.05,69.06,68.64,68.88,3179555.0,69.05,69.06,68.64,68.88,3179555.0
2022-10-06 14:00:00,68.89,68.9,68.27,68.34,3444362.0,68.89,68.9,68.27,68.34,3444362.0
2022-10-06 14:30:00,68.33,68.52,67.95,68.2,4274916.0,68.33,68.52,67.95,68.2,4274916.0
2022-10-06 15:00:00,68.19,68.33,67.99,68.26,4234136.0,68.19,68.33,67.99,68.26,4234136.0
2022-10-06 15:30:00,68.25,68.31,67.77,67.84,5643059.0,68.25,68.31,67.77,67.84,5643059.0
2022-10-07 09:30:00,64.03,64.03,62.24,62.45,21549805.0,64.03,64.03,62.24,62.45,21549805.0
2022-10-07 10:00:00,62.46,62.89,62.22,62.25,11083992.0,62.46,62.89,62.22,62.25,11083992.0
2022-10-07 10:30:00,62.25,62.38,61.37,61.39,13610959.0,62.25,62.38,61.37,61.39,13610959.0
2022-10-07 11:00:00,61.38,61.72,60.56,61.04,10856969.0,61.38,61.72,60.56,61.04,10856969.0
2022-10-07 11:30:00,61.04,61.17,60.44,60.65,6927752.0,61.04,61.17,60.44,60.65,6927752.0
2022-10-07 12:00:00,60.65,60.82,60.26,60.3,5864385.0,60.65,60.82,60.26,60.3,5864385.0
2022-10-07 12:30:00,60.3,60.59,60.11,60.52,4721698.0,60.3,60.59,60.11,60.52,4721698.0
2022-10-07 13:00:00,60.51,60.75,60.1,60.12,6386787.0,60.51,60.75,60.1,60.12,6386787.0
2022-10-07 13:30:00,60.13,60.26,59.81,59.84,8189307.0,60.13,60.26,59.81,59.84,8189307.0
2022-10-07 14:00:00,59.85,59.94,59.16,59.2,10510281.0,59.85,59.94,59.16,59.2,10510281.0
2022-10-07 14:30:00,59.19,59.3,58.6,58.62,8795013.0,59.19,59.3,58.6,58.62,8795013.0
2022-10-07 15:00:00,58.62,59.05,58.61,58.7,9891928.0,58.62,59.05,58.61,58.7,9891928.0
2022-10-07 15:30:00,58.7,58.7,58.22,58.42,21504426.0,58.7,58.7,58.22,58.42,21504426.0
2022-10-10 09:30:00,57.31,58.08,56.3,56.81,15818892.0,57.31,58.08,56.3,56.81,15818892.0
2022-10-10 10:00:00,56.81,57.57,56.42,57.41,10433917.0,56.81,57.57,56.42,57.41,10433917.0
2022-10-10 10:30:00,57.4,57.66,56.35,56.61,7990360.0,57.4,57.66,56.35,56.61,7990360.0
2022-10-10 11:00:00,56.61,57.78,56.42,57.49,7217917.0,56.61,57.78,56.42,57.49,7217917.0
2022-10-10 11:30:00,57.49,58.15,56.92,57.87,8732970.0,57.49,58.15,56.92,57.87,8732970.0
2022-10-10 12:00:00,57.88,57.88,57.15,57.18,5177660.0,57.88,57.88,57.15,57.18,5177660.0
2022-10-10 12:30:00,57.18,57.62,57.14,57.34,3940559.0,57.18,57.62,57.14,57.34,3940559.0
2022-10-10 13:00:00,57.33,57.65,56.96,57.62,4634908.0,57.33,57.65,56.96,57.62,4634908.0
2022-10-10 13:30:00,57.62,58.79,57.6,58.35,7304546.0,57.62,58.79,57.6,58.35,7304546.0
2022-10-10 14:00:00,58.36,58.38,57.73,57.95,5524250.0,58.36,58.38,57.73,57.95,5524250.0
2022-10-10 14:30:00,57.94,58.27,57.65,57.83,5318895.0,57.94,58.27,57.65,57.83,5318895.0
2022-10-10 15:00:00,57.84,58.25,57.67,57.83,6123432.0,57.84,58.25,57.67,57.83,6123432.0
2022-10-10 15:30:00,57.83,58.3,57.62,57.8,8838758.0,57.83,58.3,57.62,57.8,8838758.0
2022-10-11 09:30:00,57.2,58.19,56.47,56.48,12837403.0,57.2,58.19,56.47,56.48,12837403.0
2022-10-11 10:00:00,56.48,56.85,56.05,56.57,9965688.0,56.48,56.85,56.05,56.57,9965688.0
2022-10-11 10:30:00,56.57,57.54,56.47,56.55,9607135.0,56.57,57.54,56.47,56.55,9607135.0
2022-10-11 11:00:00,56.55,57.38,56.54,57.15,7401483.0,56.55,57.38,56.54,57.15,7401483.0
2022-10-11 11:30:00,57.15,58.2,57.11,57.8,7876628.0,57.15,58.2,57.11,57.8,7876628.0
2022-10-11 12:00:00,57.8,58.29,57.37,58.02,6592069.0,57.8,58.29,57.37,58.02,6592069.0
2022-10-11 12:30:00,58.02,58.92,57.83,58.41,7266937.0,58.02,58.92,57.83,58.41,7266937.0
2022-10-11 13:00:00,58.41,58.57,57.94,58.04,5296596.0,58.41,58.57,57.94,58.04,5296596.0
2022-10-11 13:30:00,58.04,58.38,57.91,58.33,4414105.0,58.04,58.38,57.91,58.33,4414105.0
2022-10-11 14:00:00,58.33,58.4,57.92,58.37,4777797.0,58.33,58.4,57.92,58.37,4777797.0
2022-10-11 14:30:00,58.36,58.4,57.12,57.18,6198025.0,58.36,58.4,57.12,57.18,6198025.0
2022-10-11 15:00:00,57.17,57.3,56.75,57.14,7569386.0,57.17,57.3,56.75,57.14,7569386.0
2022-10-11 15:30:00,57.14,57.68,57.0,57.64,8661302.0,57.14,57.68,57.0,57.64,8661302.0
2022-10-12 09:30:00,57.49,57.97,56.62,57.33,12440092.0,57.49,57.97,56.62,57.33,12440092.0
2022-10-12 10:00:00,57.34,57.68,56.32,56.69,9213233.0,57.34,57.68,56.32,56.69,9213233.0
2022-10-12 10:30:00,56.69,56.97,56.43,56.76,5403738.0,56.69,56.97,56.43,56.76,5403738.0
2022-10-12 11:00:00,56.76,57.49,56.67,57.41,5906314.0,56.76,57.49,56.67,57.41,5906314.0
2022-10-12 11:30:00,57.42,57.9,57.09,57.79,5762572.0,57.42,57.9,57.09,57.79,5762572.0
2022-10-12 12:00:00,57.81,57.9,57.29,57.35,4854681.0,57.81,57.9,57.29,57.35,4854681.0
2022-10-12 12:30:00,57.34,57.95,57.28,57.89,3519614.0,57.34,57.95,57.28,57.89,3519614.0
2022-10-12 13:00:00,57.88,58.05,57.54,57.73,4756876.0,57.88,58.05,57.54,57.73,4756876.0
2022-10-12 13:30:00,57.73,57.78,57.44,57.65,3897229.0,57.73,57.78,57.44,57.65,3897229.0
2022-10-12 14:00:00,57.64,58.32,57.54,58.27,7554085.0,57.64,58.32,57.54,58.27,7554085.0
2022-10-12 14:30:00,58.28,58.31,57.79,57.86,4577660.0,58.28,58.31,57.79,57.86,4577660.0
2022-10-12 15:00:00,57.85,58.19,57.66,58.08,5180729.0,57.85,58.19,57.66,58.08,5180729.0
2022-10-12 15:30:00,58.09,58.2,57.82,57.84,6315767.0,58.09,58.2,57.82,57.84,6315767.0
2022-10-13 09:30:00,55.51,56.29,54.57,55.89,14967515.0,55.51,56.29,54.57,55.89,14967515.0
2022-10-13 10:00:00,55.89,57.24,55.66,56.58,11114043.0,55.89,57.24,55.66,56.58,11114043.0
2022-10-13 10:30:00,56.55,57.88,56.42,57.5,9332906.0,56.55,57.88,56.42,57.5,9332906.0
2022-10-13 11:00:00,57.49,60.14,57.31,58.65,15314800.0,57.49,60.14,57.31,58.65,15314800.0
2022-10-13 11:30:00,58.65,59.93,58.39,59.1,12701220.0,58.65,59.93,58.39,59.1,12701220.0
2022-10-13 12:00:00,59.09,59.31,57.63,57.81,9485733.0,59.09,59.31,57.63,57.81,9485733.0
2022-10-13 12:30:00,57.8,58.3,57.64,58.11,7288967.0,57.8,58.3,57.64,58.11,7288967.0
2022-10-13 13:00:00,58.12,59.07,58.12,58.94,6784875.0,58.12,59.07,58.12,58.94,6784875.0
2022-10-13 13:30:00,58.95,59.33,58.74,58.89,6092230.0,58.95,59.33,58.74,58.89,6092230.0
2022-10-13 14:00:00,58.89,59.05,58.43,58.48,4927126.0,58.89,59.05,58.43,58.48,4927126.0
2022-10-13 14:30:00,58.47,59.08,58.46,58.99,4790839.0,58.47,59.08,58.46,58.99,4790839.0
2022-10-13 15:00:00,59.0,59.32,58.75,59.07,6039805.0,59.0,59.32,58.75,59.07,6039805.0
2022-10-13 15:30:00,59.07,59.34,58.65,58.92,9142787.0,59.07,59.34,58.65,58.92,9142787.0
2022-10-14 09:30:00,59.54,59.94,57.21,57.55,15146881.0,59.54,59.94,57.21,57.55,15146881.0
2022-10-14 10:00:00,57.55,57.56,56.45,56.96,11514800.0,57.55,57.56,56.45,56.96,11514800.0
2022-10-14 10:30:00,56.95,57.33,56.57,57.15,7418584.0,56.95,57.33,56.57,57.15,7418584.0
2022-10-14 11:00:00,57.14,57.66,56.82,57.29,6544485.0,57.14,57.66,56.82,57.29,6544485.0
2022-10-14 11:30:00,57.29,57.3,56.26,56.36,6233176.0,57.29,57.3,56.26,56.36,6233176.0
2022-10-14 12:00:00,56.36,56.69,56.22,56.65,4654580.0,56.36,56.69,56.22,56.65,4654580.0
2022-10-14 12:30:00,56.64,56.9,56.48,56.6,3786104.0,56.64,56.9,56.48,56.6,3786104.0
2022-10-14 13:00:00,56.61,56.93,56.57,56.91,3822405.0,56.61,56.93,56.57,56.91,3822405.0
2022-10-14 13:30:00,56.9,57.05,56.58,56.86,4360935.0,56.9,57.05,56.58,56.86,4360935.0
2022-10-14 14:00:00,56.85,56.86,56.31,56.48,3921115.0,56.85,56.86,56.31,56.48,3921115.0
2022-10-14 14:30:00,56.48,56.89,56.42,56.89,3387016.0,56.48,56.89,56.42,56.89,3387016.0
2022-10-14 15:00:00,56.88,57.05,56.36,56.5,5734420.0,56.88,57.05,56.36,56.5,5734420.0
2022-10-14 15:30:00,56.49,56.57,55.83,55.97,8222542.0,56.49,56.57,55.83,55.97,8222542.0
2022-10-17 09:30:00,57.35,58.37,57.23,57.72,11893968.0,57.35,58.37,57.23,57.72,11893968.0
2022-10-17 10:00:00,57.72,58.15,57.48,57.68,6755240.0,57.72,58.15,57.48,57.68,6755240.0
2022-10-17 10:30:00,57.68,57.9,57.1,57.25,6440240.0,57.68,57.9,57.1,57.25,6440240.0
2022-10-17 11:00:00,57.24,57.98,57.18,57.94,5112844.0,57.24,57.98,57.18,57.94,5112844.0
2022-10-17 11:30:00,57.94,58.51,57.84,58.21,5401056.0,57.94,58.51,57.84,58.21,5401056.0
2022-10-17 12:00:00,58.21,58.33,57.82,58.02,4355996.0,58.21,58.33,57.82,58.02,4355996.0
2022-10-17 12:30:00,58.02,58.26,57.88,58.13,4063322.0,58.02,58.26,57.88,58.13,4063322.0
2022-10-17 13:00:00,58.13,58.24,57.93,58.05,2968708.0,58.13,58.24,57.93,58.05,2968708.0
2022-10-17 13:30:00,58.06,58.33,57.98,58.07,2947812.0,58.06,58.33,57.98,58.07,2947812.0
2022-10-17 14:00:00,58.08,58.18,57.89,58.01,3090206.0,58.08,58.18,57.89,58.01,3090206.0
2022-10-17 14:30:00,58.01,58.18,57.81,58.04,3030971.0,58.01,58.18,57.81,58.04,3030971.0
2022-10-17 15:00:00,58.04,58.15,57.69,58.08,4865131.0,58.04,58.15,57.69,58.08,4865131.0
2022-10-17 15:30:00,58.07,58.1,57.84,57.95,6168326.0,58.07,58.1,57.84,57.95,6168326.0
2022-10-18 09:30:00,59.9,60.49,58.17,58.37,12746557.0,59.9,60.49,58.17,58.37,12746557.0
2022-10-18 10:00:00,58.35,59.07,58.2,58.23,8138625.0,58.35,59.07,58.2,58.23,8138625.0
2022-10-18 10:30:00,58.23,58.28,57.5,57.52,9427302.0,58.23,58.28,57.5,57.52,9427302.0
2022-10-18 11:00:00,57.52,57.83,56.67,56.76,8571005.0,57.52,57.83,56.67,56.76,8571005.0
2022-10-18 11:30:00,56.76,57.21,56.4,57.16,7720268.0,56.76,57.21,56.4,57.16,7720268.0
2022-10-18 12:00:00,57.15,57.79,56.86,57.49,6838126.0,57.15,57.79,56.86,57.49,6838126.0
2022-10-18 12:30:00,57.5,58.05,57.36,57.46,5440315.0,57.5,58.05,57.36,57.46,5440315.0
2022-10-18 13:00:00,57.46,57.71,57.22,57.64,4298598.0,57.46,57.71,57.22,57.64,4298598.0
2022-10-18 13:30:00,57.65,58.1,57.55,58.0,4989715.0,57.65,58.1,57.55,58.0,4989715.0
2022-10-18 14:00:00,58.0,58.3,57.81,58.26,4719747.0,58.0,58.3,57.81,58.26,4719747.0
2022-10-18 14:30:00,58.26,58.26,57.05,57.3,7120923.0,58.26,58.26,57.05,57.3,7120923.0
2022-10-18 15:00:00,57.3,57.58,56.99,57.56,6135890.0,57.3,57.58,56.99,57.56,6135890.0
2022-10-18 15:30:00,57.55,58.07,57.51,57.94,8152471.0,57.55,58.07,57.51,57.94,8152471.0
2022-10-19 09:30:00,57.34,57.75,56.81,57.15,8856008.0,57.34,57.75,56.81,57.15,8856008.0
2022-10-19 10:00:00,57.15,59.0,56.95,58.9,9422520.0,57.15,59.0,56.95,58.9,9422520.0
2022-10-19 10:30:00,58.91,59.04,57.48,57.55,8134852.0,58.91,59.04,57.48,57.55,8134852.0
2022-10-19 11:00:00,57.54,58.0,57.37,57.61,6763357.0,57.54,58.0,57.37,57.61,6763357.0
2022-10-19 11:30:00,57.6,57.89,57.4,57.63,5011164.0,57.6,57.89,57.4,57.63,5011164.0
2022-10-19 12:00:00,57.63,57.65,57.02,57.18,4512326.0,57.63,57.65,57.02,57.18,4512326.0
2022-10-19 12:30:00,57.16,57.43,56.9,57.02,3596476.0,57.16,57.43,56.9,57.02,3596476.0
2022-10-19 13:00:00,57.02,57.06,56.57,56.9,3785151.0,57.02,57.06,56.57,56.9,3785151.0
2022-10-19 13:30:00,56.9,57.18,56.89,57.05,3111289.0,56.9,57.18,56.89,57.05,3111289.0
2022-10-19 14:00:00,57.05,57.48,56.96,57.39,3621825.0,57.05,57.48,56.96,57.39,3621825.0
2022-10-19 14:30:00,57.4,57.47,57.08,57.09,2611776.0,57.4,57.47,57.08,57.09,2611776.0
2022-10-19 15:00:00,57.1,57.25,56.83,56.86,4189153.0,57.1,57.25,56.83,56.86,4189153.0
2022-10-19 15:30:00,56.87,57.28,56.76,57.24,5099452.0,56.87,57.28,56.76,57.24,5099452.0
2022-10-20 09:30:00,57.47,59.36,57.4,59.07,11424288.0,57.47,59.36,57.4,59.07,11424288.0
2022-10-20 10:00:00,59.1,60.17,59.05,60.12,9753586.0,59.1,60.17,59.05,60.12,9753586.0
2022-10-20 10:30:00,60.12,60.2,59.59,59.89,6893344.0,60.12,60.2,59.59,59.89,6893344.0
2022-10-20 11:00:00,59.89,59.94,59.14,59.3,5149346.0,59.89,59.94,59.14,59.3,5149346.0
2022-10-20 11:30:00,59.31,59.79,59.28,59.35,3974666.0,59.31,59.79,59.28,59.35,3974666.0
2022-10-20 12:00:00,59.35,59.4,58.57,58.67,5572813.0,59.35,59.4,58.57,58.67,5572813.0
2022-10-20 12:30:00,58.68,58.77,58.22,58.41,4343941.0,58.68,58.77,58.22,58.41,4343941.0
2022-10-20 13:00:00,58.41,58.55,57.98,58.29,4091604.0,58.41,58.55,57.98,58.29,4091604.0
2022-10-20 13:30:00,58.28,58.32,57.77,57.84,3855510.0,58.28,58.32,57.77,57.84,3855510.0
2022-10-20 14:00:00,57.84,57.9,57.51,57.56,3782446.0,57.84,57.9,57.51,57.56,3782446.0
2022-10-20 14:30:00,57.55,57.9,57.47,57.78,3917329.0,57.55,57.9,57.47,57.78,3917329.0
2022-10-20 15:00:00,57.77,58.16,57.69,57.74,4384448.0,57.77,58.16,57.69,57.74,4384448.0
2022-10-20 15:30:00,57.75,57.96,57.55,57.74,5255706.0,57.75,57.96,57.55,57.74,5255706.0
2022-10-21 09:30:00,57.22,57.31,55.71,57.03,14756801.0,57.22,57.31,55.71,57.03,14756801.0
2022-10-21 10:00:00,57.04,57.99,56.58,56.59,10971949.0,57.04,57.99,56.58,56.59,10971949.0
2022-10-21 10:30:00,56.58,56.83,56.23,56.39,7944700.0,56.58,56.83,56.23,56.39,7944700.0
2022-10-21 11:00:00,56.38,56.99,56.08,56.96,6812889.0,56.38,56.99,56.08,56.96,6812889.0
2022-10-21 11:30:00,56.96,57.67,56.93,57.57,6680442.0,56.96,57.67,56.93,57.57,6680442.0
2022-10-21 12:00:00,57.58,58.12,57.58,57.74,7135197.0,57.58,58.12,57.58,57.74,7135197.0
2022-10-21 12:30:00,57.75,58.18,57.63,57.84,4918448.0,57.75,58.18,57.63,57.84,4918448.0
2022-10-21 13:00:00,57.85,58.08,57.73,57.88,3181370.0,57.85,58.08,57.73,57.88,3181370.0
2022-10-21 13:30:00,57.88,58.38,57.79,58.38,4492285.0,57.88,58.38,57.79,58.38,4492285.0
2022-10-21 14:00:00,58.38,58.63,58.21,58.36,4348742.0,58.38,58.63,58.21,58.36,4348742.0
2022-10-21 14:30:00,58.36,58.48,58.2,58.32,3235218.0,58.36,58.48,58.2,58.32,3235218.0
2022-10-21 15:00:00,58.33,58.83,58.16,58.82,4573557.0,58.33,58.83,58.16,58.82,4573557.0
2022-10-21 15:30:00,58.82,58.91,58.63,58.8,6431074.0,58.82,58.91,58.63,58.8,6431074.0
2022-10-24 09:30:00,58.54,58.81,57.14,57.27,12250809.0,58.54,58.81,57.14,57.27,12250809.0
2022-10-24 10:00:00,57.25,57.28,56.66,56.97,6825957.0,57.25,57.28,56.66,56.97,6825957.0
2022-10-24 10:30:00,56.97,57.89,56.88,57.79,5689269.0,56.97,57.89,56.88,57.79,5689269.0
2022-10-24 11:00:00,57.8,58.28,57.66,58.25,5068133.0,57.8,58.28,57.66,58.25,5068133.0
2022-10-24 11:30:00,58.25,58.75,58.09,58.74,6040239.0,58.25,58.75,58.09,58.74,6040239.0
2022-10-24 12:00:00,58.74,58.87,58.56,58.59,4284434.0,58.74,58.87,58.56,58.59,4284434.0
2022-10-24 12:30:00,58.58,58.75,58.47,58.57,2965158.0,58.58,58.75,58.47,58.57,2965158.0
2022-10-24 13:00:00,58.57,58.59,58.1,58.16,3308055.0,58.57,58.59,58.1,58.16,3308055.0
2022-10-24 13:30:00,58.16,58.6,58.02,58.44,4005861.0,58.16,58.6,58.02,58.44,4005861.0
2022-10-24 14:00:00,58.45,58.87,58.4,58.66,3680774.0,58.45,58.87,58.4,58.66,3680774.0
2022-10-24 14:30:00,58.66,58.9,58.64,58.87,2970457.0,58.66,58.9,58.64,58.87,2970457.0
2022-10-24 15:00:00,58.87,59.0,58.82,58.85,3705208.0,58.87,59.0,58.82,58.85,3705208.0
2022-10-24 15:30:00,58.84,58.95,58.53,58.74,5647507.0,58.84,58.95,58.53,58.74,5647507.0
2022-10-25 09:30:00,58.77,60.65,58.69,60.55,13068319.0,58.77,60.65,58.69,60.55,13068319.0
2022-10-25 10:00:00,60.55,61.51,60.41,61.09,9905870.0,60.55,61.51,60.41,61.09,9905870.0
2022-10-25 10:30:00,61.1,61.1,60.61,60.86,5978330.0,61.1,61.1,60.61,60.86,5978330.0
2022-10-25 11:00:00,60.86,61.5,60.75,61.47,4594347.0,60.86,61.5,60.75,61.47,4594347.0
2022-10-25 11:30:00,61.46,61.88,61.37,61.64,5111971.0,61.46,61.88,61.37,61.64,5111971.0
2022-10-25 12:00:00,61.64,61.84,61.46,61.62,4045779.0,61.64,61.84,61.46,61.62,4045779.0
2022-10-25 12:30:00,61.62,61.63,61.07,61.18,3946449.0,61.62,61.63,61.07,61.18,3946449.0
2022-10-25 13:00:00,61.18,61.41,60.99,61.34,4218356.0,61.18,61.41,60.99,61.34,4218356.0
2022-10-25 13:30:00,61.34,61.6,61.14,61.25,4194761.0,61.34,61.6,61.14,61.25,4194761.0
2022-10-25 14:00:00,61.26,61.8,61.22,61.77,3551228.0,61.26,61.8,61.22,61.77,3551228.0
2022-10-25 14:30:00,61.77,61.98,61.58,61.6,3816261.0,61.77,61.98,61.58,61.6,3816261.0
2022-10-25 15:00:00,61.6,61.8,61.48,61.77,3972593.0,61.6,61.8,61.48,61.77,3972593.0
2022-10-25 15:30:00,61.77,61.88,61.33,61.46,6126350.0,61.77,61.88,61.33,61.46,6126350.0
2022-10-26 09:30:00,59.73,60.79,59.15,60.54,10607836.0,59.73,60.79,59.15,60.54,10607836.0
2022-10-26 10:00:00,60.55,61.13,59.93,60.55,8656957.0,60.55,61.13,59.93,60.55,8656957.0
2022-10-26 10:30:00,60.55,61.19,60.38,60.69,5844957.0,60.55,61.19,60.38,60.69,5844957.0
2022-10-26 11:00:00,60.7,61.75,60.7,61.44,6093046.0,60.7,61.75,60.7,61.44,6093046.0
2022-10-26 11:30:00,61.45,61.77,61.29,61.44,4247703.0,61.45,61.77,61.29,61.44,4247703.0
2022-10-26 12:00:00,61.45,61.74,61.29,61.32,3436163.0,61.45,61.74,61.29,61.32,3436163.0
2022-10-26 12:30:00,61.32,61.48,60.4,60.41,3716188.0,61.32,61.48,60.4,60.41,3716188.0
2022-10-26 13:00:00,60.41,60.41,59.38,59.48,6861593.0,60.41,60.41,59.38,59.48,6861593.0
2022-10-26 13:30:00,59.49,60.01,59.29,59.97,4253666.0,59.49,60.01,59.29,59.97,4253666.0
2022-10-26 14:00:00,59.97,60.17,59.55,59.59,4266780.0,59.97,60.17,59.55,59.59,4266780.0
2022-10-26 14:30:00,59.59,59.89,59.56,59.8,3085559.0,59.59,59.89,59.56,59.8,3085559.0
2022-10-26 15:00:00,59.79,59.84,59.4,59.74,3607570.0,59.79,59.84,59.4,59.74,3607570.0
2022-10-26 15:30:00,59.75,60.04,59.66,59.75,5516402.0,59.75,60.04,59.66,59.75,5516402.0
2022-10-27 09:30:00,61.6,62.72,60.21,60.49,15306618.0,61.6,62.72,60.21,60.49,15306618.0
2022-10-27 10:00:00,60.49,62.05,60.35,61.73,9359182.0,60.49,62.05,60.35,61.73,9359182.0
2022-10-27 10:30:00,61.72,62.08,60.33,60.34,7248931.0,61.72,62.08,60.33,60.34,7248931.0
2022-10-27 11:00:00,60.34,60.87,60.05,60.2,5039206.0,60.34,60.87,60.05,60.2,5039206.0
2022-10-27 11:30:00,60.19,60.66,59.94,60.04,4984370.0,60.19,60.66,59.94,60.04,4984370.0
2022-10-27 12:00:00,60.04,60.23,59.63,59.64,3659002.0,60.04,60.23,59.63,59.64,3659002.0
2022-10-27 12:30:00,59.64,60.17,59.62,60.02,3320772.0,59.64,60.17,59.62,60.02,3320772.0
2022-10-27 13:00:00,60.03,60.4,59.78,60.2,3670826.0,60.03,60.4,59.78,60.2,3670826.0
2022-10-27 13:30:00,60.2,60.23,59.64,59.68,2962117.0,60.2,60.23,59.64,59.68,2962117.0
2022-10-27 14:00:00,59.68,59.79,59.15,59.36,3384686.0,59.68,59.79,59.15,59.36,3384686.0
2022-10-27 14:30:00,59.35,59.38,58.9,59.0,2777796.0,59.35,59.38,58.9,59.0,2777796.0
2022-10-27 15:00:00,58.98,59.23,58.83,58.9,3772534.0,58.98,59.23,58.83,58.9,3772534.0
2022-10-27 15:30:00,58.89,59.12,58.51,58.58,7399061.0,58.89,59.12,58.51,58.58,7399061.0
2022-10-28 09:30:00,59.09,61.69,58.92,60.94,13237352.0,59.09,61.69,58.92,60.94,13237352.0
2022-10-28 10:00:00,60.97,61.2,59.52,60.69,8275667.0,60.97,61.2,59.52,60.69,8275667.0
2022-10-28 10:30:00,60.69,61.58,60.58,61.29,6838197.0,60.69,61.58,60.58,61.29,6838197.0
2022-10-28 11:00:00,61.29,61.58,61.02,61.27,4436992.0,61.29,61.58,61.02,61.27,4436992.0
2022-10-28 11:30:00,61.27,62.24,61.21,61.73,5969855.0,61.27,62.24,61.21,61.73,5969855.0
2022-10-28 12:00:00,61.72,62.35,61.7,62.19,6223848.0,61.72,62.35,61.7,62.19,6223848.0
2022-10-28 12:30:00,62.19,62.3,61.74,61.88,3393948.0,62.19,62.3,61.74,61.88,3393948.0
2022-10-28 13:00:00,61.88,61.94,61.57,61.82,3128852.0,61.88,61.94,61.57,61.82,3128852.0
2022-10-28 13:30:00,61.82,61.94,61.59,61.64,2432308.0,61.82,61.94,61.59,61.64,2432308.0
2022-10-28 14:00:00,61.64,61.92,61.54,61.68,2807552.0,61.64,61.92,61.54,61.68,2807552.0
2022-10-28 14:30:00,61.69,61.8,61.56,61.74,2242888.0,61.69,61.8,61.56,61.74,2242888.0
2022-10-28 15:00:00,61.74,61.96,61.56,61.9,2864898.0,61.74,61.96,61.56,61.9,2864898.0
2022-10-28 15:30:00,61.88,62.14,61.83,62.0,6296295.0,61.88,62.14,61.83,62.0,6296295.0
2022-10-31 09:30:00,60.75,61.86,59.96,60.5,10433807.0,60.75,61.86,59.96,60.5,10433807.0
2022-10-31 10:00:00,60.49,61.09,60.15,60.27,6859365.0,60.49,61.09,60.15,60.27,6859365.0
2022-10-31 10:30:00,60.27,60.51,59.72,59.73,6582198.0,60.27,60.51,59.72,59.73,6582198.0
2022-10-31 11:00:00,59.72,60.16,59.52,59.96,6207821.0,59.72,60.16,59.52,59.96,6207821.0
2022-10-31 11:30:00,59.97,60.42,59.83,60.08,4344123.0,59.97,60.42,59.83,60.08,4344123.0
2022-10-31 12:00:00,60.08,60.48,59.88,60.32,3846495.0,60.08,60.48,59.88,60.32,3846495.0
2022-10-31 12:30:00,60.32,60.44,59.83,60.01,3252978.0,60.32,60.44,59.83,60.01,3252978.0
2022-10-31 13:00:00,60.02,60.74,59.91,60.65,3822405.0,60.02,60.74,59.91,60.65,3822405.0
2022-10-31 13:30:00,60.64,60.71,60.21,60.43,2951717.0,60.64,60.71,60.21,60.43,2951717.0
2022-10-31 14:00:00,60.43,60.58,60.11,60.32,2800421.0,60.43,60.58,60.11,60.32,2800421.0
2022-10-31 14:30:00,60.33,60.5,60.18,60.28,2951598.0,60.33,60.5,60.18,60.28,2951598.0
2022-10-31 15:00:00,60.29,60.3,59.92,59.95,3930520.0,60.29,60.3,59.92,59.95,3930520.0
2022-10-31 15:30:00,59.94,60.26,59.88,60.08,5652799.0,59.94,60.26,59.88,60.08,5652799.0
2022-11-01 09:30:00,61.49,61.99,60.82,60.89,10989519.0,61.49,61.99,60.82,60.89,10989519.0
2022-11-01 10:00:00,60.91,61.02,59.75,60.67,8275400.0,60.91,61.02,59.75,60.67,8275400.0
2022-11-01 10:30:00,60.68,60.84,59.64,59.71,5648284.0,60.68,60.84,59.64,59.71,5648284.0
2022-11-01 11:00:00,59.72,60.28,59.61,60.28,4741494.0,59.72,60.28,59.61,60.28,4741494.0
2022-11-01 11:30:00,60.27,60.45,59.89,60.38,4911510.0,60.27,60.45,59.89,60.38,4911510.0
2022-11-01 12:00:00,60.37,60.81,60.31,60.38,5299174.0,60.37,60.81,60.31,60.38,5299174.0
2022-11-01 12:30:00,60.37,60.44,60.06,60.29,3201920.0,60.37,60.44,60.06,60.29,3201920.0
2022-11-01 13:00:00,60.28,60.45,60.09,60.24,2592590.0,60.28,60.45,60.09,60.24,2592590.0
2022-11-01 13:30:00,60.23,60.28,59.97,60.27,2171018.0,60.23,60.28,59.97,60.27,2171018.0
2022-11-01 14:00:00,60.26,60.4,59.98,60.07,3093687.0,60.26,60.4,59.98,60.07,3093687.0
2022-11-01 14:30:00,60.07,60.25,59.91,60.22,3088240.0,60.07,60.25,59.91,60.22,3088240.0
2022-11-01 15:00:00,60.22,60.27,59.77,59.82,3427575.0,60.22,60.27,59.77,59.82,3427575.0
2022-11-01 15:30:00,59.82,60.0,59.42,59.65,8024744.0,59.82,60.0,59.42,59.65,8024744.0
2022-11-02 09:30:00,62.99,63.93,61.45,62.57,24351200.0,62.99,63.93,61.45,62.57,24351200.0
2022-11-02 10:00:00,62.59,62.83,61.26,61.37,12445554.0,62.59,62.83,61.26,61.37,12445554.0
2022-11-02 10:30:00,61.37,61.78,60.89,61.35,11354148.0,61.37,61.78,60.89,61.35,11354148.0
2022-11-02 11:00:00,61.37,61.56,60.88,61.12,7654224.0,61.37,61.56,60.88,61.12,7654224.0
2022-11-02 11:30:00,61.13,61.43,60.95,61.27,5725974.0,61.13,61.43,60.95,61.27,5725974.0
2022-11-02 12:00:00,61.26,61.4,60.64,60.66,4946335.0,61.26,61.4,60.64,60.66,4946335.0
2022-11-02 12:30:00,60.67,60.9,60.58,60.74,3840762.0,60.67,60.9,60.58,60.74,3840762.0
2022-11-02 13:00:00,60.75,60.86,60.38,60.46,3308674.0,60.75,60.86,60.38,60.46,3308674.0
2022-11-02 13:30:00,60.45,61.05,60.42,61.01,3616477.0,60.45,61.05,60.42,61.01,3616477.0
2022-11-02 14:00:00,61.01,62.49,60.65,62.38,13308631.0,61.01,62.49,60.65,62.38,13308631.0
2022-11-02 14:30:00,62.39,62.51,59.93,60.19,14323291.0,62.39,62.51,59.93,60.19,14323291.0
2022-11-02 15:00:00,60.18,60.85,58.9,59.1,10574260.0,60.18,60.85,58.9,59.1,10574260.0
2022-11-02 15:30:00,59.09,59.2,58.57,58.62,10565659.0,59.09,59.2,58.57,58.62,10565659.0
2022-11-03 09:30:00,58.11,59.39,58.02,59.04,12253037.0,58.11,59.39,58.02,59.04,12253037.0
2022-11-03 10:00:00,59.04,61.18,58.76,61.16,13312090.0,59.04,61.18,58.76,61.16,13312090.0
2022-11-03 10:30:00,61.17,61.91,60.74,61.79,10160314.0,61.17,61.91,60.74,61.79,10160314.0
2022-11-03 11:00:00,61.79,62.28,60.53,60.73,10055066.0,61.79,62.28,60.53,60.73,10055066.0
2022-11-03 11:30:00,60.73,61.41,60.56,60.66,6373653.0,60.73,61.41,60.56,60.66,6373653.0
2022-11-03 12:00:00,60.67,61.35,60.47,61.27,5608648.0,60.67,61.35,60.47,61.27,5608648.0
2022-11-03 12:30:00,61.27,61.33,60.7,61.16,4050054.0,61.27,61.33,60.7,61.16,4050054.0
2022-11-03 13:00:00,61.15,61.27,60.83,61.06,3225283.0,61.15,61.27,60.83,61.06,3225283.0
2022-11-03 13:30:00,61.06,61.17,60.59,60.61,2922405.0,61.06,61.17,60.59,60.61,2922405.0
2022-11-03 14:00:00,60.61,61.08,60.57,60.98,3051759.0,60.61,61.08,60.57,60.98,3051759.0
2022-11-03 14:30:00,60.99,61.1,60.77,61.01,2439006.0,60.99,61.1,60.77,61.01,2439006.0
2022-11-03 15:00:00,61.02,61.09,60.86,61.02,2615055.0,61.02,61.09,60.86,61.02,2615055.0
2022-11-03 15:30:00,61.02,61.19,60.05,60.05,7208385.0,61.02,61.19,60.05,60.05,7208385.0
2022-11-04 09:30:00,62.49,63.0,60.53,61.72,13051509.0,62.49,63.0,60.53,61.72,13051509.0
2022-11-04 10:00:00,61.72,62.79,61.29,62.42,9229951.0,61.72,62.79,61.29,62.42,9229951.0
2022-11-04 10:30:00,62.42,62.83,61.87,62.13,6537863.0,62.42,62.83,61.87,62.13,6537863.0
2022-11-04 11:00:00,62.13,62.34,61.58,61.74,5285035.0,62.13,62.34,61.58,61.74,5285035.0
2022-11-04 11:30:00,61.74,62.13,60.99,61.01,4841972.0,61.74,62.13,60.99,61.01,4841972.0
2022-11-04 12:00:00,60.99,62.01,60.82,61.91,4832352.0,60.99,62.01,60.82,61.91,4832352.0
2022-11-04 12:30:00,61.92,61.94,61.06,61.33,3651436.0,61.92,61.94,61.06,61.33,3651436.0
2022-11-04 13:00:00,61.33,61.55,61.04,61.21,3083516.0,61.33,61.55,61.04,61.21,3083516.0
2022-11-04 13:30:00,61.21,61.41,60.82,60.88,2526098.0,61.21,61.41,60.82,60.88,2526098.0
2022-11-04 14:00:00,60.88,61.34,60.62,61.25,3075916.0,60.88,61.34,60.62,61.25,3075916.0
2022-11-04 14:30:00,61.26,61.56,61.15,61.44,3882222.0,61.26,61.56,61.15,61.44,3882222.0
2022-11-04 15:00:00,61.44,62.07,61.31,62.0,4931770.0,61.44,62.07,61.31,62.0,4931770.0
2022-11-04 15:30:00,62.01,62.25,61.85,62.24,7507663.0,62.01,62.25,61.85,62.24,7507663.0
2022-11-07 09:30:00,62.93,63.53,61.4,61.8,9214373.0,62.93,63.53,61.4,61.8,9214373.0
2022-11-07 10:00:00,61.81,62.72,61.78,61.93,6412207.0,61.81,62.72,61.78,61.93,6412207.0
2022-11-07 10:30:00,61.93,62.11,61.42,62.06,4291582.0,61.93,62.11,61.42,62.06,4291582.0
2022-11-07 11:00:00,62.07,62.29,61.6,62.25,4166410.0,62.07,62.29,61.6,62.25,4166410.0
2022-11-07 11:30:00,62.25,62.45,61.68,61.72,3454436.0,62.25,62.45,61.68,61.72,3454436.0
2022-11-07 12:00:00,61.72,61.99,61.61,61.86,2987201.0,61.72,61.99,61.61,61.86,2987201.0
2022-11-07 12:30:00,61.87,61.99,61.52,61.66,2326277.0,61.87,61.99,61.52,61.66,2326277.0
2022-11-07 13:00:00,61.66,61.99,61.62,61.97,2119677.0,61.66,61.99,61.62,61.97,2119677.0
2022-11-07 13:30:00,61.97,62.16,61.77,62.13,2004124.0,61.97,62.16,61.77,62.13,2004124.0
2022-11-07 14:00:00,62.14,62.67,62.14,62.63,3397604.0,62.14,62.67,62.14,62.63,3397604.0
2022-11-07 14:30:00,62.63,62.81,62.52,62.58,3048386.0,62.63,62.81,62.52,62.58,3048386.0
2022-11-07 15:00:00,62.58,63.28,62.57,63.16,4333711.0,62.58,63.28,62.57,63.16,4333711.0
2022-11-07 15:30:00,63.16,63.41,62.98,63.09,6124725.0,63.16,63.41,62.98,63.09,6124725.0
2022-11-08 09:30:00,64.09,64.55,63.05,63.78,11537139.0,64.09,64.55,63.05,63.78,11537139.0
2022-11-08 10:00:00,63.78,64.48,63.4,64.35,8449566.0,63.78,64.48,63.4,64.35,8449566.0
2022-11-08 10:30:00,64.34,64.69,64.19,64.24,5928484.0,64.34,64.69,64.19,64.24,5928484.0
2022-11-08 11:00:00,64.24,64.76,64.05,64.64,4512228.0,64.24,64.76,64.05,64.64,4512228.0
2022-11-08 11:30:00,64.64,64.96,64.34,64.47,4363077.0,64.64,64.96,64.34,64.47,4363077.0
2022-11-08 12:00:00,64.47,64.61,64.06,64.23,2893231.0,64.47,64.61,64.06,64.23,2893231.0
2022-11-08 12:30:00,64.23,64.57,64.09,64.43,2756372.0,64.23,64.57,64.09,64.43,2756372.0
2022-11-08 13:00:00,64.43,64.69,63.98,64.08,3498817.0,64.43,64.69,63.98,64.08,3498817.0
2022-11-08 13:30:00,64.09,64.11,63.25,63.39,4228385.0,64.09,64.11,63.25,63.39,4228385.0
2022-11-08 14:00:00,63.38,63.56,62.51,62.55,4192053.0,63.38,63.56,62.51,62.55,4192053.0
2022-11-08 14:30:00,62.54,63.34,62.36,63.24,4473798.0,62.54,63.34,62.36,63.24,4473798.0
2022-11-08 15:00:00,63.24,63.89,63.17,63.88,4055516.0,63.24,63.89,63.17,63.88,4055516.0
2022-11-08 15:30:00,63.87,64.2,63.78,63.83,5650117.0,63.87,64.2,63.78,63.83,5650117.0
2022-11-09 09:30:00,62.21,63.05,61.21,61.39,9709020.0,62.21,63.05,61.21,61.39,9709020.0
2022-11-09 10:00:00,61.39,61.82,61.04,61.07,6102463.0,61.39,61.82,61.04,61.07,6102463.0
2022-11-09 10:30:00,61.07,61.24,60.68,61.04,4910981.0,61.07,61.24,60.68,61.04,4910981.0
2022-11-09 11:00:00,61.05,61.51,61.0,61.36,3821052.0,61.05,61.51,61.0,61.36,3821052.0
2022-11-09 11:30:00,61.36,61.64,61.09,61.34,3028898.0,61.36,61.64,61.09,61.34,3028898.0
2022-11-09 12:00:00,61.34,61.42,60.88,60.99,2381828.0,61.34,61.42,60.88,60.99,2381828.0
2022-11-09 12:30:00,60.98,61.07,60.71,60.92,2031653.0,60.98,61.07,60.71,60.92,2031653.0
2022-11-09 13:00:00,60.93,61.13,60.55,60.6,2765806.0,60.93,61.13,60.55,60.6,2765806.0
2022-11-09 13:30:00,60.6,60.6,59.95,60.21,3643129.0,60.6,60.6,59.95,60.21,3643129.0
2022-11-09 14:00:00,60.2,60.5,60.17,60.48,2256817.0,60.2,60.5,60.17,60.48,2256817.0
2022-11-09 14:30:00,60.49,60.5,59.89,59.95,2689563.0,60.49,60.5,59.89,59.95,2689563.0
2022-11-09 15:00:00,59.94,60.25,59.89,60.19,3380981.0,59.94,60.25,59.89,60.19,3380981.0
2022-11-09 15:30:00,60.19,60.23,59.8,59.9,5814150.0,60.19,60.23,59.8,59.9,5814150.0
2022-11-10 09:30:00,64.3,66.04,63.62,66.02,17026779.0,64.3,66.04,63.62,66.02,17026779.0
2022-11-10 10:00:00,66.01,66.84,65.67,66.7,11176979.0,66.01,66.84,65.67,66.7,11176979.0
2022-11-10 10:30:00,66.7,67.33,66.29,67.13,10599745.0,66.7,67.33,66.29,67.13,10599745.0
2022-11-10 11:00:00,67.13,67.32,66.53,67.08,6558676.0,67.13,67.32,66.53,67.08,6558676.0
2022-11-10 11:30:00,67.08,67.75,66.97,67.55,5325790.0,67.08,67.75,66.97,67.55,5325790.0
2022-11-10 12:00:00,67.54,67.8,67.03,67.12,4552831.0,67.54,67.8,67.03,67.12,4552831.0
2022-11-10 12:30:00,67.11,67.4,66.8,67.13,4794301.0,67.11,67.4,66.8,67.13,4794301.0
2022-11-10 13:00:00,67.13,68.04,67.11,67.65,5367734.0,67.13,68.04,67.11,67.65,5367734.0
2022-11-10 13:30:00,67.66,68.12,67.41,67.98,4295199.0,67.66,68.12,67.41,67.98,4295199.0
2022-11-10 14:00:00,67.98,68.32,67.95,68.19,3956464.0,67.98,68.32,67.95,68.19,3956464.0
2022-11-10 14:30:00,68.18,68.3,68.0,68.25,3575078.0,68.18,68.3,68.0,68.25,3575078.0
2022-11-10 15:00:00,68.24,68.74,68.01,68.73,4920901.0,68.24,68.74,68.01,68.73,4920901.0
2022-11-10 15:30:00,68.73,68.8,68.23,68.46,9059292.0,68.73,68.8,68.23,68.46,9059292.0
2022-11-11 09:30:00,69.54,70.27,68.29,70.02,15066525.0,69.54,70.27,68.29,70.02,15066525.0
2022-11-11 10:00:00,70.04,71.25,69.51,70.98,9680798.0,70.04,71.25,69.51,70.98,9680798.0
2022-11-11 10:30:00,70.97,71.62,70.31,71.58,8271060.0,70.97,71.62,70.31,71.58,8271060.0
2022-11-11 11:00:00,71.59,72.22,70.77,70.78,10362454.0,71.59,72.22,70.77,70.78,10362454.0
2022-11-11 11:30:00,70.78,72.21,70.54,72.14,8701178.0,70.78,72.21,70.54,72.14,8701178.0
2022-11-11 12:00:00,72.14,72.48,71.82,72.26,7092876.0,72.14,72.48,71.82,72.26,7092876.0
2022-11-11 12:30:00,72.27,72.49,71.86,72.32,4652050.0,72.27,72.49,71.86,72.32,4652050.0
2022-11-11 13:00:00,72.32,72.88,72.31,72.81,4202781.0,72.32,72.88,72.31,72.81,4202781.0
2022-11-11 13:30:00,72.81,73.09,72.55,72.95,4906855.0,72.81,73.09,72.55,72.95,4906855.0
2022-11-11 14:00:00,72.96,73.25,72.67,72.97,4657360.0,72.96,73.25,72.67,72.97,4657360.0
2022-11-11 14:30:00,72.97,73.32,72.95,73.24,5011748.0,72.97,73.32,72.95,73.24,5011748.0
2022-11-11 15:00:00,73.24,73.26,72.2,72.57,6966069.0,73.24,73.26,72.2,72.57,6966069.0
2022-11-11 15:30:00,72.58,72.78,72.3,72.4,8430720.0,72.58,72.78,72.3,72.4,8430720.0
2022-11-14 09:30:00,75.21,75.25,72.67,72.85,18537739.0,75.21,75.25,72.67,72.85,18537739.0
2022-11-14 10:00:00,72.87,74.55,72.83,73.84,12447329.0,72.87,74.55,72.83,73.84,12447329.0
2022-11-14 10:30:00,73.83,74.44,73.34,74.28,8307990.0,73.83,74.44,73.34,74.28,8307990.0
2022-11-14 11:00:00,74.28,74.31,73.42,73.76,7329173.0,74.28,74.31,73.42,73.76,7329173.0
2022-11-14 11:30:00,73.76,75.02,73.67,74.46,8078549.0,73.76,75.02,73.67,74.46,8078549.0
2022-11-14 12:00:00,74.45,74.84,74.03,74.49,5562379.0,74.45,74.84,74.03,74.49,5562379.0
2022-11-14 12:30:00,74.49,75.05,74.42,74.58,4713155.0,74.49,75.05,74.42,74.58,4713155.0
2022-11-14 13:00:00,74.58,75.03,74.36,75.02,3609813.0,74.58,75.03,74.36,75.02,3609813.0
2022-11-14 13:30:00,75.03,75.15,74.76,75.1,4005074.0,75.03,75.15,74.76,75.1,4005074.0
2022-11-14 14:00:00,75.11,75.25,74.7,74.84,4157348.0,75.11,75.25,74.7,74.84,4157348.0
2022-11-14 14:30:00,74.84,74.91,74.46,74.63,3870143.0,74.84,74.91,74.46,74.63,3870143.0
2022-11-14 15:00:00,74.64,74.91,74.23,74.37,5300730.0,74.64,74.91,74.23,74.37,5300730.0
2022-11-14 15:30:00,74.37,74.4,73.47,73.49,8931252.0,74.37,74.4,73.47,73.49,8931252.0
2022-11-15 09:30:00,77.25,77.94,76.29,77.92,14353946.0,77.25,77.94,76.29,77.92,14353946.0
2022-11-15 10:00:00,77.92,79.16,77.85,78.76,13298628.0,77.92,79.16,77.85,78.76,13298628.0
2022-11-15 10:30:00,78.76,78.79,76.77,76.8,9187848.0,78.76,78.79,76.77,76.8,9187848.0
2022-11-15 11:00:00,76.78,77.35,76.52,77.04,8118031.0,76.78,77.35,76.52,77.04,8118031.0
2022-11-15 11:30:00,77.05,77.52,76.96,77.41,5735131.0,77.05,77.52,76.96,77.41,5735131.0
2022-11-15 12:00:00,77.41,77.65,77.02,77.3,4540102.0,77.41,77.65,77.02,77.3,4540102.0
2022-11-15 12:30:00,77.3,77.54,77.2,77.34,3317168.0,77.3,77.54,77.2,77.34,3317168.0
2022-11-15 13:00:00,77.34,77.55,76.14,76.24,6434156.0,77.34,77.55,76.14,76.24,6434156.0
2022-11-15 13:30:00,76.22,76.55,75.39,76.32,7644394.0,76.22,76.55,75.39,76.32,7644394.0
2022-11-15 14:00:00,76.33,77.1,75.71,76.84,6440474.0,76.33,77.1,75.71,76.84,6440474.0
2022-11-15 14:30:00,76.85,76.91,76.03,76.47,4973405.0,76.85,76.91,76.03,76.47,4973405.0
2022-11-15 15:00:00,76.47,76.78,76.25,76.54,4890947.0,76.47,76.78,76.25,76.54,4890947.0
2022-11-15 15:30:00,76.54,76.62,76.13,76.38,6342338.0,76.54,76.62,76.13,76.38,6342338.0
2022-11-16 09:30:00,73.6,74.83,72.85,73.44,12319633.0,73.6,74.83,72.85,73.44,12319633.0
2022-11-16 10:00:00,73.43,73.77,72.51,73.17,7689490.0,73.43,73.77,72.51,73.17,7689490.0
2022-11-16 10:30:00,73.17,73.36,72.37,72.44,5317196.0,73.17,73.36,72.37,72.44,5317196.0
2022-11-16 11:00:00,72.44,73.42,72.37,73.33,4827439.0,72.44,73.42,72.37,73.33,4827439.0
2022-11-16 11:30:00,73.33,73.66,72.93,72.94,5031796.0,73.33,73.66,72.93,72.94,5031796.0
2022-11-16 12:00:00,72.96,73.28,72.8,72.97,3136179.0,72.96,73.28,72.8,72.97,3136179.0
2022-11-16 12:30:00,72.98,73.59,72.84,73.03,3137567.0,72.98,73.59,72.84,73.03,3137567.0
2022-11-16 13:00:00,73.04,73.15,72.71,72.72,2687712.0,73.04,73.15,72.71,72.72,2687712.0
2022-11-16 13:30:00,72.73,72.79,72.38,72.61,3730432.0,72.73,72.79,72.38,72.61,3730432.0
2022-11-16 14:00:00,72.61,73.14,72.54,73.05,3208306.0,72.61,73.14,72.54,73.05,3208306.0
2022-11-16 14:30:00,73.05,73.05,72.58,72.69,3198999.0,73.05,73.05,72.58,72.69,3198999.0
2022-11-16 15:00:00,72.68,72.73,72.03,72.15,3858724.0,72.68,72.73,72.03,72.15,3858724.0
2022-11-16 15:30:00,72.15,73.04,71.92,72.72,7997880.0,72.15,73.04,71.92,72.72,7997880.0
2022-11-17 09:30:00,70.55,73.7,70.16,72.57,13148691.0,70.55,73.7,70.16,72.57,13148691.0
2022-11-17 10:00:00,72.56,73.84,72.31,73.82,9573439.0,72.56,73.84,72.31,73.82,9573439.0
2022-11-17 10:30:00,73.81,73.83,73.05,73.06,6181927.0,73.81,73.83,73.05,73.06,6181927.0
2022-11-17 11:00:00,73.05,73.49,72.66,73.43,4934349.0,73.05,73.49,72.66,73.43,4934349.0
2022-11-17 11:30:00,73.43,74.28,73.23,74.25,5407046.0,73.43,74.28,73.23,74.25,5407046.0
2022-11-17 12:00:00,74.25,74.31,73.53,73.55,5064902.0,74.25,74.31,73.53,73.55,5064902.0
2022-11-17 12:30:00,73.55,74.3,73.36,74.23,5137713.0,73.55,74.3,73.36,74.23,5137713.0
2022-11-17 13:00:00,74.23,74.38,73.91,74.03,3897483.0,74.23,74.38,73.91,74.03,3897483.0
2022-11-17 13:30:00,74.03,74.35,73.82,74.08,3350372.0,74.03,74.35,73.82,74.08,3350372.0
2022-11-17 14:00:00,74.08,74.23,73.44,73.52,3247351.0,74.08,74.23,73.44,73.52,3247351.0
2022-11-17 14:30:00,73.52,73.75,73.33,73.57,3468497.0,73.52,73.75,73.33,73.57,3468497.0
2022-11-17 15:00:00,73.56,73.83,73.12,73.18,3517541.0,73.56,73.83,73.12,73.18,3517541.0
2022-11-17 15:30:00,73.18,73.94,73.12,73.93,5331255.0,73.18,73.94,73.12,73.93,5331255.0
2022-11-18 09:30:00,75.04,75.35,73.54,73.78,10068056.0,75.04,75.35,73.54,73.78,10068056.0
2022-11-18 10:00:00,73.78,73.82,73.05,73.72,7686842.0,73.78,73.82,73.05,73.72,7686842.0
2022-11-18 10:30:00,73.73,73.75,72.77,72.91,5510408.0,73.73,73.75,72.77,72.91,5510408.0
2022-11-18 11:00:00,72.91,73.4,72.58,73.2,4689330.0,72.91,73.4,72.58,73.2,4689330.0
2022-11-18 11:30:00,73.2,73.35,72.42,72.72,4268080.0,73.2,73.35,72.42,72.72,4268080.0
2022-11-18 12:00:00,72.73,72.82,72.18,72.54,3903136.0,72.73,72.82,72.18,72.54,3903136.0
2022-11-18 12:30:00,72.53,72.66,72.22,72.35,3068643.0,72.53,72.66,72.22,72.35,3068643.0
2022-11-18 13:00:00,72.36,73.16,72.34,73.13,3953520.0,72.36,73.16,72.34,73.13,3953520.0
2022-11-18 13:30:00,73.13,73.2,72.72,73.06,2968081.0,73.13,73.2,72.72,73.06,2968081.0
2022-11-18 14:00:00,73.06,73.48,73.03,73.04,3929577.0,73.06,73.48,73.03,73.04,3929577.0
2022-11-18 14:30:00,73.05,73.33,72.96,73.3,3381847.0,73.05,73.33,72.96,73.3,3381847.0
2022-11-18 15:00:00,73.3,73.84,73.29,73.75,4489763.0,73.3,73.84,73.29,73.75,4489763.0
2022-11-18 15:30:00,73.75,73.92,73.43,73.59,5297912.0,73.75,73.92,73.43,73.59,5297912.0
2022-11-21 09:30:00,72.24,72.98,71.9,72.61,7687646.0,72.24,72.98,71.9,72.61,7687646.0
2022-11-21 10:00:00,72.62,72.69,71.83,71.91,4433305.0,72.62,72.69,71.83,71.91,4433305.0
2022-11-21 10:30:00,71.9,72.22,71.57,72.11,4508931.0,71.9,72.22,71.57,72.11,4508931.0
2022-11-21 11:00:00,72.11,72.6,71.93,72.29,3945630.0,72.11,72.6,71.93,72.29,3945630.0
2022-11-21 11:30:00,72.29,72.58,72.02,72.1,3422049.0,72.29,72.58,72.02,72.1,3422049.0
2022-11-21 12:00:00,72.11,72.51,72.06,72.07,2484088.0,72.11,72.51,72.06,72.07,2484088.0
2022-11-21 12:30:00,72.06,72.36,71.92,71.95,2018728.0,72.06,72.36,71.92,71.95,2018728.0
2022-11-21 13:00:00,71.94,72.67,71.93,72.43,3226051.0,71.94,72.67,71.93,72.43,3226051.0
2022-11-21 13:30:00,72.42,72.44,72.15,72.19,1910695.0,72.42,72.44,72.15,72.19,1910695.0
2022-11-21 14:00:00,72.2,72.39,71.97,72.09,1878232.0,72.2,72.39,71.97,72.09,1878232.0
2022-11-21 14:30:00,72.09,72.46,72.01,72.31,1538440.0,72.09,72.46,72.01,72.31,1538440.0
2022-11-21 15:00:00,72.3,72.64,72.29,72.42,2729313.0,72.3,72.64,72.29,72.42,2729313.0
2022-11-21 15:30:00,72.41,72.78,72.24,72.48,4563026.0,72.41,72.78,72.24,72.48,4563026.0
2022-11-22 09:30:00,72.68,73.18,72.1,73.18,7406095.0,72.68,73.18,72.1,73.18,7406095.0
2022-11-22 10:00:00,73.17,73.59,73.03,73.53,5873019.0,73.17,73.59,73.03,73.53,5873019.0
2022-11-22 10:30:00,73.53,73.88,73.1,73.8,5101873.0,73.53,73.88,73.1,73.8,5101873.0
2022-11-22 11:00:00,73.81,73.98,73.43,73.59,3582942.0,73.81,73.98,73.43,73.59,3582942.0
2022-11-22 11:30:00,73.59,74.13,73.38,73.98,3858700.0,73.59,74.13,73.38,73.98,3858700.0
2022-11-22 12:00:00,73.97,74.17,73.91,74.03,2612046.0,73.97,74.17,73.91,74.03,2612046.0
2022-11-22 12:30:00,74.03,74.13,73.84,73.87,1639283.0,74.03,74.13,73.84,73.87,1639283.0
2022-11-22 13:00:00,73.87,74.24,73.78,74.15,2335683.0,73.87,74.24,73.78,74.15,2335683.0
2022-11-22 13:30:00,74.15,74.28,74.05,74.26,1669514.0,74.15,74.28,74.05,74.26,1669514.0
2022-11-22 14:00:00,74.27,74.5,74.14,74.26,2792136.0,74.27,74.5,74.14,74.26,2792136.0
2022-11-22 14:30:00,74.27,74.54,74.21,74.51,2547590.0,74.27,74.54,74.21,74.51,2547590.0
2022-11-22 15:00:00,74.52,74.96,74.48,74.93,2996720.0,74.52,74.96,74.48,74.93,2996720.0
2022-11-22 15:30:00,74.92,75.33,74.92,75.25,5449410.0,74.92,75.33,74.92,75.25,5449410.0
2022-11-23 09:30:00,75.44,77.85,75.3,77.5,13144322.0,75.44,77.85,75.3,77.5,13144322.0
2022-11-23 10:00:00,77.5,78.22,77.15,77.67,7868076.0,77.5,78.22,77.15,77.67,7868076.0
2022-11-23 10:30:00,77.67,78.08,77.3,77.39,5346514.0,77.67,78.08,77.3,77.39,5346514.0
2022-11-23 11:00:00,77.38,77.6,76.28,76.49,5987462.0,77.38,77.6,76.28,76.49,5987462.0
2022-11-23 11:30:00,76.48,76.6,75.62,75.84,6720853.0,76.48,76.6,75.62,75.84,6720853.0
2022-11-23 12:00:00,75.83,76.49,75.79,76.33,4587146.0,75.83,76.49,75.79,76.33,4587146.0
2022-11-23 12:30:00,76.33,76.42,75.78,75.94,3326648.0,76.33,76.42,75.78,75.94,3326648.0
2022-11-23 13:00:00,75.94,76.49,75.81,76.48,2653489.0,75.94,76.49,75.81,76.48,2653489.0
2022-11-23 13:30:00,76.48,76.58,76.22,76.32,2188289.0,76.48,76.58,76.22,76.32,2188289.0
2022-11-23 14:00:00,76.34,77.15,76.02,76.25,6515343.0,76.34,77.15,76.02,76.25,6515343.0
2022-11-23 14:30:00,76.26,76.35,75.9,76.17,4045253.0,76.26,76.35,75.9,76.17,4045253.0
2022-11-23 15:00:00,76.17,76.68,76.11,76.47,4038103.0,76.17,76.68,76.11,76.47,4038103.0
2022-11-23 15:30:00,76.47,76.48,75.8,76.38,5909790.0,76.47,76.48,75.8,76.38,5909790.0
2022-11-25 09:30:00,75.67,75.88,74.74,75.72,7188685.0,75.67,75.88,74.74,75.72,7188685.0
2022-11-25 10:00:00,75.72,76.04,75.38,75.38,4205216.0,75.72,76.04,75.38,75.38,4205216.0
2022-11-25 10:30:00,75.38,75.67,75.17,75.42,2839837.0,75.38,75.67,75.17,75.42,2839837.0
2022-11-25 11:00:00,75.41,75.64,75.26,75.35,1994984.0,75.41,75.64,75.26,75.35,1994984.0
2022-11-25 11:30:00,75.35,75.53,75.21,75.47,1742054.0,75.35,75.53,75.21,75.47,1742054.0
2022-11-25 12:00:00,75.46,75.46,75.14,75.41,1706268.0,75.46,75.46,75.14,75.41,1706268.0
2022-11-25 12:30:00,75.42,75.45,75.12,75.15,2691945.0,75.42,75.45,75.12,75.15,2691945.0
2022-11-28 09:30:00,73.93,75.47,73.34,75.25,6750037.0,73.93,75.47,73.34,75.25,6750037.0
2022-11-28 10:00:00,75.24,75.39,74.14,74.27,4611004.0,75.24,75.39,74.14,74.27,4611004.0
2022-11-28 10:30:00,74.26,74.45,73.87,73.92,2880503.0,74.26,74.45,73.87,73.92,2880503.0
2022-11-28 11:00:00,73.92,74.26,73.89,74.22,2403840.0,73.92,74.26,73.89,74.22,2403840.0
2022-11-28 11:30:00,74.21,74.25,73.99,74.07,1666889.0,74.21,74.25,73.99,74.07,1666889.0
2022-11-28 12:00:00,74.07,74.27,73.63,73.75,2622138.0,74.07,74.27,73.63,73.75,2622138.0
2022-11-28 12:30:00,73.76,73.87,73.31,73.41,2116868.0,73.76,73.87,73.31,73.41,2116868.0
2022-11-28 13:00:00,73.4,73.9,73.38,73.87,1916153.0,73.4,73.9,73.38,73.87,1916153.0
2022-11-28 13:30:00,73.87,73.89,73.17,73.24,2013591.0,73.87,73.89,73.17,73.24,2013591.0
2022-11-28 14:00:00,73.24,73.31,72.88,72.89,2232357.0,73.24,73.31,72.88,72.89,2232357.0
2022-11-28 14:30:00,72.89,73.06,72.81,72.87,2164647.0,72.89,73.06,72.81,72.87,2164647.0
2022-11-28 15:00:00,72.87,72.96,72.62,72.75,2093280.0,72.87,72.96,72.62,72.75,2093280.0
2022-11-28 15:30:00,72.75,73.37,72.57,73.2,4664182.0,72.75,73.37,72.57,73.2,4664182.0
2022-11-29 09:30:00,73.62,74.0,72.89,73.69,7492920.0,73.62,74.0,72.89,73.69,7492920.0
2022-11-29 10:00:00,73.7,74.17,73.54,74.14,5503753.0,73.7,74.17,73.54,74.14,5503753.0
2022-11-29 10:30:00,74.14,74.49,73.89,74.01,4691249.0,74.14,74.49,73.89,74.01,4691249.0
2022-11-29 11:00:00,74.0,74.03,72.78,73.17,5011302.0,74.0,74.03,72.78,73.17,5011302.0
2022-11-29 11:30:00,73.16,73.45,73.04,73.43,2755015.0,73.16,73.45,73.04,73.43,2755015.0
2022-11-29 12:00:00,73.43,73.57,73.3,73.35,2388186.0,73.43,73.57,73.3,73.35,2388186.0
2022-11-29 12:30:00,73.36,73.66,73.26,73.52,1943450.0,73.36,73.66,73.26,73.52,1943450.0
2022-11-29 13:00:00,73.52,73.89,73.31,73.35,3091124.0,73.52,73.89,73.31,73.35,3091124.0
2022-11-29 13:30:00,73.35,73.82,73.3,73.77,2025270.0,73.35,73.82,73.3,73.77,2025270.0
2022-11-29 14:00:00,73.78,74.0,73.49,73.54,2133360.0,73.78,74.0,73.49,73.54,2133360.0
2022-11-29 14:30:00,73.54,73.69,73.41,73.68,1629027.0,73.54,73.69,73.41,73.68,1629027.0
2022-11-29 15:00:00,73.67,73.77,73.31,73.42,2478182.0,73.67,73.77,73.31,73.42,2478182.0
2022-11-29 15:30:00,73.43,73.77,73.22,73.4,4130425.0,73.43,73.77,73.22,73.4,4130425.0
2022-11-30 09:30:00,73.35,74.99,72.94,73.2,9307853.0,73.35,74.99,72.94,73.2,9307853.0
2022-11-30 10:00:00,73.21,73.95,72.81,73.87,5445058.0,73.21,73.95,72.81,73.87,5445058.0
2022-11-30 10:30:00,73.88,73.99,73.38,73.41,3279063.0,73.88,73.99,73.38,73.41,3279063.0
2022-11-30 11:00:00,73.41,73.85,73.33,73.53,3081312.0,73.41,73.85,73.33,73.53,3081312.0
2022-11-30 11:30:00,73.53,73.86,73.36,73.62,2656563.0,73.53,73.86,73.36,73.62,2656563.0
2022-11-30 12:00:00,73.63,73.68,72.84,72.98,2650091.0,73.63,73.68,72.84,72.98,2650091.0
2022-11-30 12:30:00,72.98,73.08,72.82,73.05,2044744.0,72.98,73.08,72.82,73.05,2044744.0
2022-11-30 13:00:00,73.05,73.25,72.96,73.12,1694247.0,73.05,73.25,72.96,73.12,1694247.0
2022-11-30 13:30:00,73.11,74.96,72.82,74.87,8856181.0,73.11,74.96,72.82,74.87,8856181.0
2022-11-30 14:00:00,74.83,76.92,74.83,76.39,10250140.0,74.83,76.92,74.83,76.39,10250140.0
2022-11-30 14:30:00,76.4,76.52,75.88,76.46,5459147.0,76.4,76.52,75.88,76.46,5459147.0
2022-11-30 15:00:00,76.46,77.58,76.37,77.43,6396396.0,76.46,77.58,76.37,77.43,6396396.0
2022-11-30 15:30:00,77.43,77.7,77.04,77.66,9166875.0,77.43,77.7,77.04,77.66,9166875.0
2022-12-01 09:30:00,78.31,79.23,77.56,78.54,9207160.0,78.31,79.23,77.56,78.54,9207160.0
2022-12-01 10:00:00,78.55,78.8,76.48,76.75,7257218.0,78.55,78.8,76.48,76.75,7257218.0
2022-12-01 10:30:00,76.75,77.54,76.44,77.54,5019292.0,76.75,77.54,76.44,77.54,5019292.0
2022-12-01 11:00:00,77.54,77.75,76.77,76.97,4142915.0,77.54,77.75,76.77,76.97,4142915.0
2022-12-01 11:30:00,76.96,77.45,76.71,77.01,3183908.0,76.96,77.45,76.71,77.01,3183908.0
2022-12-01 12:00:00,77.02,77.08,76.46,77.03,2678061.0,77.02,77.08,76.46,77.03,2678061.0
2022-12-01 12:30:00,77.05,77.24,76.58,76.76,1934716.0,77.05,77.24,76.58,76.76,1934716.0
2022-12-01 13:00:00,76.77,77.02,76.65,76.78,2489739.0,76.77,77.02,76.65,76.78,2489739.0
2022-12-01 13:30:00,76.78,77.2,76.76,76.97,2349992.0,76.78,77.2,76.76,76.97,2349992.0
2022-12-01 14:00:00,76.96,77.32,76.8,77.29,2128820.0,76.96,77.32,76.8,77.29,2128820.0
2022-12-01 14:30:00,77.3,77.49,77.13,77.46,2127366.0,77.3,77.49,77.13,77.46,2127366.0
2022-12-01 15:00:00,77.46,77.63,77.32,77.43,2595791.0,77.46,77.63,77.32,77.43,2595791.0
2022-12-01 15:30:00,77.42,77.74,77.4,77.49,4397237.0,77.42,77.74,77.4,77.49,4397237.0
2022-12-02 09:30:00,75.05,76.28,74.88,75.19,8075284.0,75.05,76.28,74.88,75.19,8075284.0
2022-12-02 10:00:00,75.19,75.83,74.73,75.33,6145115.0,75.19,75.83,74.73,75.33,6145115.0
2022-12-02 10:30:00,75.33,75.44,74.94,74.95,4052408.0,75.33,75.44,74.94,74.95,4052408.0
2022-12-02 11:00:00,74.95,75.34,74.7,75.23,3337710.0,74.95,75.34,74.7,75.23,3337710.0
2022-12-02 11:30:00,75.22,75.5,74.98,75.06,3451475.0,75.22,75.5,74.98,75.06,3451475.0
2022-12-02 12:00:00,75.07,75.23,74.51,74.52,2951900.0,75.07,75.23,74.51,74.52,2951900.0
2022-12-02 12:30:00,74.52,74.68,74.17,74.31,3345191.0,74.52,74.68,74.17,74.31,3345191.0
2022-12-02 13:00:00,74.31,74.47,73.65,74.36,4239830.0,74.31,74.47,73.65,74.36,4239830.0
2022-12-02 13:30:00,74.36,74.72,74.24,74.54,2319347.0,74.36,74.72,74.24,74.54,2319347.0
2022-12-02 14:00:00,74.54,74.65,74.23,74.63,2337768.0,74.54,74.65,74.23,74.63,2337768.0
2022-12-02 14:30:00,74.64,75.09,74.54,75.05,2928082.0,74.64,75.09,74.54,75.05,2928082.0
2022-12-02 15:00:00,75.05,75.8,75.04,75.48,5161129.0,75.05,75.8,75.04,75.48,5161129.0
2022-12-02 15:30:00,75.48,75.51,74.86,75.0,7104253.0,75.48,75.51,74.86,75.0,7104253.0
2022-12-05 09:30:00,74.53,75.17,74.11,74.67,5630299.0,74.53,75.17,74.11,74.67,5630299.0
2022-12-05 10:00:00,74.7,74.73,73.86,73.88,4555320.0,74.7,74.73,73.86,73.88,4555320.0
2022-12-05 10:30:00,73.87,74.59,73.66,74.51,3387139.0,73.87,74.59,73.66,74.51,3387139.0
2022-12-05 11:00:00,74.51,74.69,74.07,74.17,2886038.0,74.51,74.69,74.07,74.17,2886038.0
2022-12-05 11:30:00,74.17,74.42,73.81,74.05,2890778.0,74.17,74.42,73.81,74.05,2890778.0
2022-12-05 12:00:00,74.04,74.44,73.97,74.27,2728487.0,74.04,74.44,73.97,74.27,2728487.0
2022-12-05 12:30:00,74.26,74.34,73.76,73.77,1835117.0,74.26,74.34,73.76,73.77,1835117.0
2022-12-05 13:00:00,73.76,74.04,73.62,73.82,1947503.0,73.76,74.04,73.62,73.82,1947503.0
2022-12-05 13:30:00,73.82,74.07,73.12,73.14,2581749.0,73.82,74.07,73.12,73.14,2581749.0
2022-12-05 14:00:00,73.13,73.58,73.07,73.43,2292389.0,73.13,73.58,73.07,73.43,2292389.0
2022-12-05 14:30:00,73.42,73.42,72.82,73.14,2873460.0,73.42,73.42,72.82,73.14,2873460.0
2022-12-05 15:00:00,73.14,73.23,73.01,73.18,2285446.0,73.14,73.23,73.01,73.18,2285446.0
2022-12-05 15:30:00,73.19,73.69,73.17,73.64,4115187.0,73.19,73.69,73.17,73.64,4115187.0
2022-12-06 09:30:00,73.12,73.4,70.94,70.97,8312010.0,73.12,73.4,70.94,70.97,8312010.0
2022-12-06 10:00:00,70.98,71.47,70.59,71.3,6233000.0,70.98,71.47,70.59,71.3,6233000.0
2022-12-06 10:30:00,71.3,71.47,70.82,71.2,5772056.0,71.3,71.47,70.82,71.2,5772056.0
2022-12-06 11:00:00,71.19,71.44,71.03,71.2,3302526.0,71.19,71.44,71.03,71.2,3302526.0
2022-12-06 11:30:00,71.2,71.47,70.92,71.14,4313847.0,71.2,71.47,70.92,71.14,4313847.0
2022-12-06 12:00:00,71.14,71.27,70.51,70.86,3349332.0,71.14,71.27,70.51,70.86,3349332.0
2022-12-06 12:30:00,70.86,71.1,70.71,70.81,2059906.0,70.86,71.1,70.71,70.81,2059906.0
2022-12-06 13:00:00,70.81,71.06,70.61,70.73,2511289.0,70.81,71.06,70.61,70.73,2511289.0
2022-12-06 13:30:00,70.73,71.05,70.61,70.83,3038039.0,70.73,71.05,70.61,70.83,3038039.0
2022-12-06 14:00:00,70.82,70.83,69.93,69.96,3726222.0,70.82,70.83,69.93,69.96,3726222.0
2022-12-06 14:30:00,69.97,70.08,69.65,69.88,3300718.0,69.97,70.08,69.65,69.88,3300718.0
2022-12-06 15:00:00,69.89,70.22,69.4,69.43,3977579.0,69.89,70.22,69.4,69.43,3977579.0
2022-12-06 15:30:00,69.44,70.4,69.42,70.29,6446754.0,69.44,70.4,69.42,70.29,6446754.0
2022-12-07 09:30:00,69.53,71.37,69.28,69.57,9429333.0,69.53,71.37,69.28,69.57,9429333.0
2022-12-07 10:00:00,69.57,70.2,69.43,69.82,5891711.0,69.57,70.2,69.43,69.82,5891711.0
2022-12-07 10:30:00,69.81,71.08,69.51,70.55,5302375.0,69.81,71.08,69.51,70.55,5302375.0
2022-12-07 11:00:00,70.56,71.13,69.9,69.98,4637690.0,70.56,71.13,69.9,69.98,4637690.0
2022-12-07 11:30:00,69.98,70.91,69.85,70.77,3721543.0,69.98,70.91,69.85,70.77,3721543.0
2022-12-07 12:00:00,70.77,70.87,70.35,70.41,2636018.0,70.77,70.87,70.35,70.41,2636018.0
2022-12-07 12:30:00,70.41,70.81,70.39,70.77,2233634.0,70.41,70.81,70.39,70.77,2233634.0
2022-12-07 13:00:00,70.77,71.08,70.5,70.58,3076074.0,70.77,71.08,70.5,70.58,3076074.0
2022-12-07 13:30:00,70.56,70.57,69.94,70.03,2607156.0,70.56,70.57,69.94,70.03,2607156.0
2022-12-07 14:00:00,70.02,70.44,69.77,70.13,3332848.0,70.02,70.44,69.77,70.13,3332848.0
2022-12-07 14:30:00,70.14,70.26,69.92,70.03,2444248.0,70.14,70.26,69.92,70.03,2444248.0
2022-12-07 15:00:00,70.02,70.23,69.93,70.17,2545417.0,70.02,70.23,69.93,70.17,2545417.0
2022-12-07 15:30:00,70.17,70.42,70.05,70.14,4044553.0,70.17,70.42,70.05,70.14,4044553.0
2022-12-08 09:30:00,70.21,70.7,69.0,69.94,7396045.0,70.21,70.7,69.0,69.94,7396045.0
2022-12-08 10:00:00,69.95,71.02,69.95,70.82,6546453.0,69.95,71.02,69.95,70.82,6546453.0
2022-12-08 10:30:00,70.83,71.23,70.45,70.59,4695984.0,70.83,71.23,70.45,70.59,4695984.0
2022-12-08 11:00:00,70.6,70.74,70.06,70.51,3450498.0,70.6,70.74,70.06,70.51,3450498.0
2022-12-08 11:30:00,70.51,70.75,70.28,70.47,2389397.0,70.51,70.75,70.28,70.47,2389397.0
2022-12-08 12:00:00,70.47,70.55,69.73,69.77,3247285.0,70.47,70.55,69.73,69.77,3247285.0
2022-12-08 12:30:00,69.77,70.1,69.66,70.08,2410114.0,69.77,70.1,69.66,70.08,2410114.0
2022-12-08 13:00:00,70.08,70.28,69.71,70.02,2467375.0,70.08,70.28,69.71,70.02,2467375.0
2022-12-08 13:30:00,70.02,70.24,69.77,69.89,2968781.0,70.02,70.24,69.77,69.89,2968781.0
2022-12-08 14:00:00,69.89,69.96,69.36,69.81,2818654.0,69.89,69.96,69.36,69.81,2818654.0
2022-12-08 14:30:00,69.81,70.07,69.66,69.87,2374980.0,69.81,70.07,69.66,69.87,2374980.0
2022-12-08 15:00:00,69.86,70.39,69.7,70.36,2974144.0,69.86,70.39,69.7,70.36,2974144.0
2022-12-08 15:30:00,70.35,70.62,70.17,70.48,5267290.0,70.35,70.62,70.17,70.48,5267290.0
2022-12-09 09:30:00,69.49,69.92,68.76,69.12,9119298.0,69.49,69.92,68.76,69.12,9119298.0
2022-12-09 10:00:00,69.14,69.73,68.86,69.43,5865031.0,69.14,69.73,68.86,69.43,5865031.0
2022-12-09 10:30:00,69.42,70.38,69.39,70.3,4448635.0,69.42,70.38,69.39,70.3,4448635.0
2022-12-09 11:00:00,70.3,70.48,69.83,70.47,4636856.0,70.3,70.48,69.83,70.47,4636856.0
2022-12-09 11:30:00,70.47,70.67,70.24,70.46,3738173.0,70.47,70.67,70.24,70.46,3738173.0
2022-12-09 12:00:00,70.47,70.64,70.17,70.17,2262386.0,70.47,70.64,70.17,70.17,2262386.0
2022-12-09 12:30:00,70.17,70.35,69.9,69.96,1916231.0,70.17,70.35,69.9,69.96,1916231.0
2022-12-09 13:00:00,69.97,69.97,69.42,69.52,2942114.0,69.97,69.97,69.42,69.52,2942114.0
2022-12-09 13:30:00,69.51,69.72,69.43,69.66,2070753.0,69.51,69.72,69.43,69.66,2070753.0
2022-12-09 14:00:00,69.65,69.7,69.29,69.61,2128533.0,69.65,69.7,69.29,69.61,2128533.0
2022-12-09 14:30:00,69.61,69.71,69.44,69.56,1572560.0,69.61,69.71,69.44,69.56,1572560.0
2022-12-09 15:00:00,69.55,69.62,69.19,69.2,2060643.0,69.55,69.62,69.19,69.2,2060643.0
2022-12-09 15:30:00,69.2,69.28,68.52,68.57,5630901.0,69.2,69.28,68.52,68.57,5630901.0
2022-12-12 09:30:00,68.54,69.04,67.53,68.32,6407208.0,68.54,69.04,67.53,68.32,6407208.0
2022-12-12 10:00:00,68.33,68.85,68.11,68.62,5422918.0,68.33,68.85,68.11,68.62,5422918.0
2022-12-12 10:30:00,68.61,68.86,68.33,68.82,3500660.0,68.61,68.86,68.33,68.82,3500660.0
2022-12-12 11:00:00,68.82,69.45,68.79,69.1,4677930.0,68.82,69.45,68.79,69.1,4677930.0
2022-12-12 11:30:00,69.1,69.81,68.91,69.49,4221818.0,69.1,69.81,68.91,69.49,4221818.0
2022-12-12 12:00:00,69.48,70.25,69.34,70.17,3807235.0,69.48,70.25,69.34,70.17,3807235.0
2022-12-12 12:30:00,70.17,70.25,69.82,69.87,3179515.0,70.17,70.25,69.82,69.87,3179515.0
2022-12-12 13:00:00,69.87,70.19,69.4,69.54,2973478.0,69.87,70.19,69.4,69.54,2973478.0
2022-12-12 13:30:00,69.54,69.77,69.42,69.47,2188849.0,69.54,69.77,69.42,69.47,2188849.0
2022-12-12 14:00:00,69.47,69.61,69.21,69.58,1997179.0,69.47,69.61,69.21,69.58,1997179.0
2022-12-12 14:30:00,69.58,70.14,69.39,70.12,2751330.0,69.58,70.14,69.39,70.12,2751330.0
2022-12-12 15:00:00,70.13,70.67,70.01,70.53,4631341.0,70.13,70.67,70.01,70.53,4631341.0
2022-12-12 15:30:00,70.54,70.67,70.28,70.66,5384492.0,70.54,70.67,70.28,70.66,5384492.0
2022-12-13 09:30:00,74.87,75.21,73.45,74.67,11180973.0,74.87,75.21,73.45,74.67,11180973.0
2022-12-13 10:00:00,74.68,74.82,73.13,73.24,7640379.0,74.68,74.82,73.13,73.24,7640379.0
2022-12-13 10:30:00,73.24,73.49,72.22,72.66,5867098.0,73.24,73.49,72.22,72.66,5867098.0
2022-12-13 11:00:00,72.67,73.14,72.53,72.87,4308069.0,72.67,73.14,72.53,72.87,4308069.0
2022-12-13 11:30:00,72.88,72.99,71.58,72.01,3783569.0,72.88,72.99,71.58,72.01,3783569.0
2022-12-13 12:00:00,72.0,72.15,70.98,71.22,3343695.0,72.0,72.15,70.98,71.22,3343695.0
2022-12-13 12:30:00,71.22,71.29,70.66,71.18,3270674.0,71.22,71.29,70.66,71.18,3270674.0
2022-12-13 13:00:00,71.19,71.97,71.14,71.88,3390644.0,71.19,71.97,71.14,71.88,3390644.0
2022-12-13 13:30:00,71.88,72.24,71.15,71.57,3652287.0,71.88,72.24,71.15,71.57,3652287.0
2022-12-13 14:00:00,71.55,71.78,71.33,71.54,2374443.0,71.55,71.78,71.33,71.54,2374443.0
2022-12-13 14:30:00,71.55,72.12,71.19,71.34,3009827.0,71.55,72.12,71.19,71.34,3009827.0
2022-12-13 15:00:00,71.33,71.69,70.83,71.67,3485505.0,71.33,71.69,70.83,71.67,3485505.0
2022-12-13 15:30:00,71.68,72.05,71.53,71.63,5064083.0,71.68,72.05,71.53,71.63,5064083.0
2022-12-14 09:30:00,70.93,71.72,70.73,71.28,6611553.0,70.93,71.72,70.73,71.28,6611553.0
2022-12-14 10:00:00,71.3,72.0,71.22,71.41,4327863.0,71.3,72.0,71.22,71.41,4327863.0
2022-12-14 10:30:00,71.41,71.43,70.89,71.24,3413355.0,71.41,71.43,70.89,71.24,3413355.0
2022-12-14 11:00:00,71.24,71.46,71.01,71.34,2986762.0,71.24,71.46,71.01,71.34,2986762.0
2022-12-14 11:30:00,71.34,71.4,71.01,71.23,2066936.0,71.34,71.4,71.01,71.23,2066936.0
2022-12-14 12:00:00,71.23,71.25,70.66,70.75,2208786.0,71.23,71.25,70.66,70.75,2208786.0
2022-12-14 12:30:00,70.74,70.89,70.65,70.67,1467108.0,70.74,70.89,70.65,70.67,1467108.0
2022-12-14 13:00:00,70.67,71.0,70.66,70.95,1634149.0,70.67,71.0,70.66,70.95,1634149.0
2022-12-14 13:30:00,70.94,71.52,70.93,71.36,2713016.0,70.94,71.52,70.93,71.36,2713016.0
2022-12-14 14:00:00,71.37,71.38,69.13,69.64,7936183.0,71.37,71.38,69.13,69.64,7936183.0
2022-12-14 14:30:00,69.61,69.61,68.32,68.75,8351205.0,69.61,69.61,68.32,68.75,8351205.0
2022-12-14 15:00:00,68.76,70.5,68.58,69.13,7262551.0,68.76,70.5,68.58,69.13,7262551.0
2022-12-14 15:30:00,69.13,69.54,68.85,68.94,7610068.0,69.13,69.54,68.85,68.94,7610068.0
2022-12-15 09:30:00,67.61,68.21,66.53,66.63,8437017.0,67.61,68.21,66.53,66.63,8437017.0
2022-12-15 10:00:00,66.63,67.06,66.43,66.83,5759786.0,66.63,67.06,66.43,66.83,5759786.0
2022-12-15 10:30:00,66.82,67.07,66.44,66.52,4705714.0,66.82,67.07,66.44,66.52,4705714.0
2022-12-15 11:00:00,66.52,66.92,66.16,66.62,4158908.0,66.52,66.92,66.16,66.62,4158908.0
2022-12-15 11:30:00,66.62,66.86,66.45,66.58,3038212.0,66.62,66.86,66.45,66.58,3038212.0
2022-12-15 12:00:00,66.58,66.9,66.52,66.66,2541060.0,66.58,66.9,66.52,66.66,2541060.0
2022-12-15 12:30:00,66.66,66.95,66.56,66.65,2679024.0,66.66,66.95,66.56,66.65,2679024.0
2022-12-15 13:00:00,66.65,66.76,66.43,66.58,2041654.0,66.65,66.76,66.43,66.58,2041654.0
2022-12-15 13:30:00,66.57,66.69,66.37,66.45,2507511.0,66.57,66.69,66.37,66.45,2507511.0
2022-12-15 14:00:00,66.45,66.55,66.12,66.31,2273312.0,66.45,66.55,66.12,66.31,2273312.0
2022-12-15 14:30:00,66.3,66.7,66.26,66.69,2959864.0,66.3,66.7,66.26,66.69,2959864.0
2022-12-15 15:00:00,66.69,66.85,66.51,66.76,3048516.0,66.69,66.85,66.51,66.76,3048516.0
2022-12-15 15:30:00,66.75,66.76,66.32,66.57,5664205.0,66.75,66.76,66.32,66.57,5664205.0
2022-12-16 09:30:00,66.22,67.19,65.83,66.45,6699234.0,66.22,67.19,65.83,66.45,6699234.0
2022-12-16 10:00:00,66.44,66.46,65.41,65.41,4121426.0,66.44,66.46,65.41,65.41,4121426.0
2022-12-16 10:30:00,65.42,65.52,64.97,65.45,4053708.0,65.42,65.52,64.97,65.45,4053708.0
2022-12-16 11:00:00,65.44,65.54,64.9,64.98,3705638.0,65.44,65.54,64.9,64.98,3705638.0
2022-12-16 11:30:00,64.97,65.21,64.84,64.89,2634482.0,64.97,65.21,64.84,64.89,2634482.0
2022-12-16 12:00:00,64.89,65.13,64.8,64.93,2760694.0,64.89,65.13,64.8,64.93,2760694.0
2022-12-16 12:30:00,64.93,65.17,64.83,64.88,2283233.0,64.93,65.17,64.83,64.88,2283233.0
2022-12-16 13:00:00,64.88,64.99,64.82,64.93,1661346.0,64.88,64.99,64.82,64.93,1661346.0
2022-12-16 13:30:00,64.92,65.23,64.85,65.08,2155447.0,64.92,65.23,64.85,65.08,2155447.0
2022-12-16 14:00:00,65.07,65.36,65.0,65.08,2056126.0,65.07,65.36,65.0,65.08,2056126.0
2022-12-16 14:30:00,65.07,65.47,64.97,65.34,2239843.0,65.07,65.47,64.97,65.34,2239843.0
2022-12-16 15:00:00,65.33,65.51,65.1,65.41,2978705.0,65.33,65.51,65.1,65.41,2978705.0
2022-12-16 15:30:00,65.42,65.65,65.22,65.39,6078362.0,65.42,65.65,65.22,65.39,6078362.0
2022-12-19 09:30:00,65.12,65.59,64.03,64.39,5558452.0,65.12,65.59,64.03,64.39,5558452.0
2022-12-19 10:00:00,64.37,64.41,63.71,64.03,4177071.0,64.37,64.41,63.71,64.03,4177071.0
2022-12-19 10:30:00,64.01,64.32,63.87,64.25,3563496.0,64.01,64.32,63.87,64.25,3563496.0
2022-12-19 11:00:00,64.26,64.42,63.72,64.28,3466511.0,64.26,64.42,63.72,64.28,3466511.0
2022-12-19 11:30:00,64.28,64.4,63.94,64.12,2571439.0,64.28,64.4,63.94,64.12,2571439.0
2022-12-19 12:00:00,64.12,64.39,64.08,64.2,1915874.0,64.12,64.39,64.08,64.2,1915874.0
2022-12-19 12:30:00,64.2,64.63,64.16,64.43,1711679.0,64.2,64.63,64.16,64.43,1711679.0
2022-12-19 13:00:00,64.43,64.54,64.19,64.24,1775371.0,64.43,64.54,64.19,64.24,1775371.0
2022-12-19 13:30:00,64.22,64.34,64.11,64.16,1459406.0,64.22,64.34,64.11,64.16,1459406.0
2022-12-19 14:00:00,64.15,64.29,63.94,64.05,1765217.0,64.15,64.29,63.94,64.05,1765217.0
2022-12-19 14:30:00,64.05,64.6,64.05,64.48,2582997.0,64.05,64.6,64.05,64.48,2582997.0
2022-12-19 15:00:00,64.48,64.48,64.03,64.05,2570861.0,64.48,64.48,64.03,64.05,2570861.0
2022-12-19 15:30:00,64.05,64.61,64.03,64.57,4242347.0,64.05,64.61,64.03,64.57,4242347.0
2022-12-20 09:30:00,63.76,65.46,63.52,65.32,7314260.0,63.76,65.46,63.52,65.32,7314260.0
2022-12-20 10:00:00,65.34,65.53,64.96,65.39,5092043.0,65.34,65.53,64.96,65.39,5092043.0
2022-12-20 10:30:00,65.39,65.91,65.38,65.74,4725345.0,65.39,65.91,65.38,65.74,4725345.0
2022-12-20 11:00:00,65.74,66.06,64.9,65.03,4366720.0,65.74,66.06,64.9,65.03,4366720.0
2022-12-20 11:30:00,65.03,65.42,64.97,65.35,3204912.0,65.03,65.42,64.97,65.35,3204912.0
2022-12-20 12:00:00,65.34,65.55,65.04,65.05,2361688.0,65.34,65.55,65.04,65.05,2361688.0
2022-12-20 12:30:00,65.05,65.17,64.73,65.12,2429640.0,65.05,65.17,64.73,65.12,2429640.0
2022-12-20 13:00:00,65.13,65.42,65.05,65.39,2722199.0,65.13,65.42,65.05,65.39,2722199.0
2022-12-20 13:30:00,65.39,65.64,65.3,65.39,2162822.0,65.39,65.64,65.3,65.39,2162822.0
2022-12-20 14:00:00,65.4,65.75,65.32,65.71,2148890.0,65.4,65.75,65.32,65.71,2148890.0
2022-12-20 14:30:00,65.71,65.8,65.45,65.52,2506412.0,65.71,65.8,65.45,65.52,2506412.0
2022-12-20 15:00:00,65.52,65.62,65.42,65.59,2039877.0,65.52,65.62,65.42,65.59,2039877.0
2022-12-20 15:30:00,65.59,65.65,65.0,65.04,4525314.0,65.59,65.65,65.0,65.04,4525314.0
2022-12-21 09:30:00,65.43,67.08,65.21,66.37,6887668.0,65.43,67.08,65.21,66.37,6887668.0
2022-12-21 10:00:00,66.4,67.18,66.32,66.81,4667865.0,66.4,67.18,66.32,66.81,4667865.0
2022-12-21 10:30:00,66.82,67.44,66.73,67.31,3247545.0,66.82,67.44,66.73,67.31,3247545.0
2022-12-21 11:00:00,67.32,67.5,67.04,67.2,2874001.0,67.32,67.5,67.04,67.2,2874001.0
2022-12-21 11:30:00,67.2,67.38,67.03,67.36,2384289.0,67.2,67.38,67.03,67.36,2384289.0
2022-12-21 12:00:00,67.36,67.39,67.07,67.22,1676359.0,67.36,67.39,67.07,67.22,1676359.0
2022-12-21 12:30:00,67.22,67.32,67.06,67.29,1395439.0,67.22,67.32,67.06,67.29,1395439.0
2022-12-21 13:00:00,67.29,67.57,67.22,67.4,1794539.0,67.29,67.57,67.22,67.4,1794539.0
2022-12-21 13:30:00,67.39,67.67,67.33,67.62,1546696.0,67.39,67.67,67.33,67.62,1546696.0
2022-12-21 14:00:00,67.63,67.85,67.48,67.54,1821288.0,67.63,67.85,67.48,67.54,1821288.0
2022-12-21 14:30:00,67.55,67.64,67.39,67.49,1835786.0,67.55,67.64,67.39,67.49,1835786.0
2022-12-21 15:00:00,67.49,67.53,67.23,67.37,2177268.0,67.49,67.53,67.23,67.37,2177268.0
2022-12-21 15:30:00,67.37,67.68,67.33,67.66,4186865.0,67.37,67.68,67.33,67.66,4186865.0
2022-12-22 09:30:00,66.08,66.31,63.95,64.17,9221065.0,66.08,66.31,63.95,64.17,9221065.0
2022-12-22 10:00:00,64.17,64.2,62.86,62.9,6511968.0,64.17,64.2,62.86,62.9,6511968.0
2022-12-22 10:30:00,62.89,63.67,62.63,63.44,6636008.0,62.89,63.67,62.63,63.44,6636008.0
2022-12-22 11:00:00,63.44,63.8,62.99,63.32,5507344.0,63.44,63.8,62.99,63.32,5507344.0
2022-12-22 11:30:00,63.34,63.44,62.71,62.85,3842085.0,63.34,63.44,62.71,62.85,3842085.0
2022-12-22 12:00:00,62.85,63.01,62.43,62.56,3176699.0,62.85,63.01,62.43,62.56,3176699.0
2022-12-22 12:30:00,62.55,62.87,62.36,62.87,3367948.0,62.55,62.87,62.36,62.87,3367948.0
2022-12-22 13:00:00,62.87,62.87,62.26,62.42,3029750.0,62.87,62.87,62.26,62.42,3029750.0
2022-12-22 13:30:00,62.4,62.72,62.33,62.5,2939903.0,62.4,62.72,62.33,62.5,2939903.0
2022-12-22 14:00:00,62.5,62.91,62.43,62.87,3524643.0,62.5,62.91,62.43,62.87,3524643.0
2022-12-22 14:30:00,62.87,63.29,62.66,63.24,3249023.0,62.87,63.29,62.66,63.24,3249023.0
2022-12-22 15:00:00,63.25,64.02,63.19,63.89,5050519.0,63.25,64.02,63.19,63.89,5050519.0
2022-12-22 15:30:00,63.89,64.0,63.43,63.87,6678380.0,63.89,64.0,63.43,63.87,6678380.0
2022-12-23 09:30:00,63.11,63.77,62.72,63.49,6250068.0,63.11,63.77,62.72,63.49,6250068.0
2022-12-23 10:00:00,63.5,64.5,63.1,64.25,6247778.0,63.5,64.5,63.1,64.25,6247778.0
2022-12-23 10:30:00,64.26,64.66,63.68,63.78,5184906.0,64.26,64.66,63.68,63.78,5184906.0
2022-12-23 11:00:00,63.78,64.06,63.41,63.88,3728761.0,63.78,64.06,63.41,63.88,3728761.0
2022-12-23 11:30:00,63.88,64.23,63.67,63.84,2527519.0,63.88,64.23,63.67,63.84,2527519.0
2022-12-23 12:00:00,63.84,64.25,63.8,64.1,2296240.0,63.84,64.25,63.8,64.1,2296240.0
2022-12-23 12:30:00,64.1,64.3,63.92,64.03,1630902.0,64.1,64.3,63.92,64.03,1630902.0
2022-12-23 13:00:00,64.03,64.2,63.91,64.07,1676558.0,64.03,64.2,63.91,64.07,1676558.0
2022-12-23 13:30:00,64.08,64.25,63.93,64.14,1484863.0,64.08,64.25,63.93,64.14,1484863.0
2022-12-23 14:00:00,64.14,64.33,63.96,64.14,1568361.0,64.14,64.33,63.96,64.14,1568361.0
2022-12-23 14:30:00,64.15,64.35,64.13,64.31,1502225.0,64.15,64.35,64.13,64.31,1502225.0
2022-12-23 15:00:00,64.32,64.44,64.15,64.21,2070436.0,64.32,64.44,64.15,64.21,2070436.0
2022-12-23 15:30:00,64.21,64.57,64.08,64.53,3729983.0,64.21,64.57,64.08,64.53,3729983.0
2022-12-27 09:30:00,63.88,64.28,62.97,63.36,5479723.0,63.88,64.28,62.97,63.36,5479723.0
2022-12-27 10:00:00,63.36,64.11,63.22,63.87,3523461.0,63.36,64.11,63.22,63.87,3523461.0
2022-12-27 10:30:00,63.88,64.05,63.58,63.9,2483351.0,63.88,64.05,63.58,63.9,2483351.0
2022-12-27 11:00:00,63.89,64.09,63.7,63.97,2174046.0,63.89,64.09,63.7,63.97,2174046.0
2022-12-27 11:30:00,63.97,64.17,63.7,63.72,2146401.0,63.97,64.17,63.7,63.72,2146401.0
2022-12-27 12:00:00,63.71,64.0,63.59,63.63,1788836.0,63.71,64.0,63.59,63.63,1788836.0
2022-12-27 12:30:00,63.62,63.83,63.51,63.61,1578566.0,63.62,63.83,63.51,63.61,1578566.0
2022-12-27 13:00:00,63.62,63.83,63.48,63.48,1266330.0,63.62,63.83,63.48,63.48,1266330.0
2022-12-27 13:30:00,63.49,63.58,63.3,63.34,1244509.0,63.49,63.58,63.3,63.34,1244509.0
2022-12-27 14:00:00,63.34,63.49,63.14,63.21,1538310.0,63.34,63.49,63.14,63.21,1538310.0
2022-12-27 14:30:00,63.22,63.39,63.14,63.2,1430642.0,63.22,63.39,63.14,63.2,1430642.0
2022-12-27 15:00:00,63.21,63.49,63.04,63.44,1951998.0,63.21,63.49,63.04,63.44,1951998.0
2022-12-27 15:30:00,63.44,63.63,63.19,63.26,3852893.0,63.44,63.63,63.19,63.26,3852893.0
2022-12-28 09:30:00,62.57,63.54,62.21,62.95,5625231.0,62.57,63.54,62.21,62.95,5625231.0
2022-12-28 10:00:00,62.94,63.45,62.74,62.84,4088567.0,62.94,63.45,62.74,62.84,4088567.0
2022-12-28 10:30:00,62.84,63.11,62.41,62.43,3089605.0,62.84,63.11,62.41,62.43,3089605.0
2022-12-28 11:00:00,62.43,62.67,62.27,62.59,2509107.0,62.43,62.67,62.27,62.59,2509107.0
2022-12-28 11:30:00,62.59,62.65,62.16,62.18,2282405.0,62.59,62.65,62.16,62.18,2282405.0
2022-12-28 12:00:00,62.18,62.37,61.96,62.31,2012490.0,62.18,62.37,61.96,62.31,2012490.0
2022-12-28 12:30:00,62.32,62.83,62.28,62.78,1987228.0,62.32,62.83,62.28,62.78,1987228.0
2022-12-28 13:00:00,62.79,62.9,62.56,62.7,1992025.0,62.79,62.9,62.56,62.7,1992025.0
2022-12-28 13:30:00,62.7,62.86,62.53,62.78,1542686.0,62.7,62.86,62.53,62.78,1542686.0
2022-12-28 14:00:00,62.8,62.86,62.53,62.54,1620293.0,62.8,62.86,62.53,62.54,1620293.0
2022-12-28 14:30:00,62.54,62.66,62.35,62.52,1840357.0,62.54,62.66,62.35,62.52,1840357.0
2022-12-28 15:00:00,62.52,62.53,62.2,62.36,2592395.0,62.52,62.53,62.2,62.36,2592395.0
2022-12-28 15:30:00,62.37,62.66,62.36,62.58,3498368.0,62.37,62.66,62.36,62.58,3498368.0
2022-12-29 09:30:00,63.64,64.57,63.06,64.37,6616410.0,63.64,64.57,63.06,64.37,6616410.0
2022-12-29 10:00:00,64.37,64.77,64.01,64.43,4444329.0,64.37,64.77,64.01,64.43,4444329.0
2022-12-29 10:30:00,64.42,64.76,64.38,64.72,2919114.0,64.42,64.76,64.38,64.72,2919114.0
2022-12-29 11:00:00,64.72,65.07,64.5,64.89,3028487.0,64.72,65.07,64.5,64.89,3028487.0
2022-12-29 11:30:00,64.88,65.03,64.75,64.78,2284363.0,64.88,65.03,64.75,64.78,2284363.0
2022-12-29 12:00:00,64.79,64.81,64.4,64.61,2049813.0,64.79,64.81,64.4,64.61,2049813.0
2022-12-29 12:30:00,64.61,64.89,64.48,64.86,1259151.0,64.61,64.89,64.48,64.86,1259151.0
2022-12-29 13:00:00,64.86,64.98,64.57,64.85,1658539.0,64.86,64.98,64.57,64.85,1658539.0
2022-12-29 13:30:00,64.86,64.92,64.67,64.86,1572248.0,64.86,64.92,64.67,64.86,1572248.0
2022-12-29 14:00:00,64.86,65.01,64.75,64.81,1642982.0,64.86,65.01,64.75,64.81,1642982.0
2022-12-29 14:30:00,64.81,64.96,64.7,64.88,1673999.0,64.81,64.96,64.7,64.88,1673999.0
2022-12-29 15:00:00,64.88,65.16,64.85,65.07,2163383.0,64.88,65.16,64.85,65.07,2163383.0
2022-12-29 15:30:00,65.07,65.18,64.72,64.81,3809796.0,65.07,65.18,64.72,64.81,3809796.0
2022-12-30 09:30:00,63.82,64.2,63.14,64.15,5787984.0,63.82,64.2,63.14,64.15,5787984.0
2022-12-30 10:00:00,64.14,64.33,63.82,64.17,3548048.0,64.14,64.33,63.82,64.17,3548048.0
2022-12-30 10:30:00,64.17,64.44,63.94,64.11,2827738.0,64.17,64.44,63.94,64.11,2827738.0
2022-12-30 11:00:00,64.12,64.24,63.8,63.92,2188159.0,64.12,64.24,63.8,63.92,2188159.0
2022-12-30 11:30:00,63.92,64.19,63.88,64.14,2008461.0,63.92,64.19,63.88,64.14,2008461.0
2022-12-30 12:00:00,64.15,64.2,63.89,63.97,1657531.0,64.15,64.2,63.89,63.97,1657531.0
2022-12-30 12:30:00,63.97,64.09,63.9,64.06,1472332.0,63.97,64.09,63.9,64.06,1472332.0
2022-12-30 13:00:00,64.07,64.08,63.61,63.83,1950146.0,64.07,64.08,63.61,63.83,1950146.0
2022-12-30 13:30:00,63.83,63.96,63.77,63.82,1306561.0,63.83,63.96,63.77,63.82,1306561.0
2022-12-30 14:00:00,63.82,63.83,63.56,63.79,1430742.0,63.82,63.83,63.56,63.79,1430742.0
2022-12-30 14:30:00,63.79,63.94,63.73,63.88,1389640.0,63.79,63.94,63.73,63.88,1389640.0
2022-12-30 15:00:00,63.87,64.26,63.86,64.1,2002863.0,63.87,64.26,63.86,64.1,2002863.0
2022-12-30 15:30:00,64.1,64.82,64.08,64.79,3766879.0,64.1,64.82,64.08,64.79,3766879.0
2023-01-03 09:30:00,65.95,66.88,64.99,65.01,7885553.0,65.95,66.88,64.99,65.01,7885553.0
2023-01-03 10:00:00,65.01,65.15,64.01,64.45,4689610.0,65.01,65.15,64.01,64.45,4689610.0
2023-01-03 10:30:00,64.45,65.09,64.08,65.05,3763487.0,64.45,65.09,64.08,65.05,3763487.0
2023-01-03 11:00:00,65.04,65.16,64.06,64.21,2732303.0,65.04,65.16,64.06,64.21,2732303.0
2023-01-03 11:30:00,64.21,64.21,63.88,64.1,2588618.0,64.21,64.21,63.88,64.1,2588618.0
2023-01-03 12:00:00,64.09,64.33,63.93,64.09,1946243.0,64.09,64.33,63.93,64.09,1946243.0
2023-01-03 12:30:00,64.1,64.39,63.76,64.0,2210832.0,64.1,64.39,63.76,64.0,2210832.0
2023-01-03 13:00:00,64.0,64.18,63.75,64.14,1841439.0,64.0,64.18,63.75,64.14,1841439.0
2023-01-03 13:30:00,64.14,64.21,63.92,64.14,1496840.0,64.14,64.21,63.92,64.14,1496840.0
2023-01-03 14:00:00,64.14,64.26,63.8,63.87,1540694.0,64.14,64.26,63.8,63.87,1540694.0
2023-01-03 14:30:00,63.87,64.35,63.59,64.19,2504148.0,63.87,64.35,63.59,64.19,2504148.0
2023-01-03 15:00:00,64.19,64.44,63.91,63.97,2616830.0,64.19,64.44,63.91,63.97,2616830.0
2023-01-03 15:30:00,63.97,64.19,63.86,64.02,3670089.0,63.97,64.19,63.86,64.02,3670089.0
2023-01-04 09:30:00,64.99,65.79,64.55,64.87,6669816.0,64.99,65.79,64.55,64.87,6669816.0
2023-01-04 10:00:00,64.86,65.17,63.91,64.17,4331923.0,64.86,65.17,63.91,64.17,4331923.0
2023-01-04 10:30:00,64.16,64.24,63.31,64.16,3984804.0,64.16,64.24,63.31,64.16,3984804.0
2023-01-04 11:00:00,64.16,64.75,63.92,64.67,2602592.0,64.16,64.75,63.92,64.67,2602592.0
2023-01-04 11:30:00,64.68,65.2,64.68,64.87,2688899.0,64.68,65.2,64.68,64.87,2688899.0
2023-01-04 12:00:00,64.87,65.03,64.71,64.89,1605203.0,64.87,65.03,64.71,64.89,1605203.0
2023-01-04 12:30:00,64.89,65.08,64.57,64.59,1402444.0,64.89,65.08,64.57,64.59,1402444.0
2023-01-04 13:00:00,64.59,64.86,64.46,64.72,1415969.0,64.59,64.86,64.46,64.72,1415969.0
2023-01-04 13:30:00,64.73,65.01,64.71,64.8,1856779.0,64.73,65.01,64.71,64.8,1856779.0
2023-01-04 14:00:00,64.82,65.28,64.26,64.31,4528186.0,64.82,65.28,64.26,64.31,4528186.0
2023-01-04 14:30:00,64.31,65.01,64.24,64.98,2788850.0,64.31,65.01,64.24,64.98,2788850.0
2023-01-04 15:00:00,64.98,65.21,64.53,64.63,2687165.0,64.98,65.21,64.53,64.63,2687165.0
2023-01-04 15:30:00,64.62,64.73,64.16,64.67,3909958.0,64.62,64.73,64.16,64.67,3909958.0
2023-01-05 09:30:00,64.15,64.35,62.85,63.37,6459896.0,64.15,64.35,62.85,63.37,6459896.0
2023-01-05 10:00:00,63.35,63.82,62.98,63.32,3900713.0,63.35,63.82,62.98,63.32,3900713.0
2023-01-05 10:30:00,63.32,63.39,62.83,62.88,2812411.0,63.32,63.39,62.83,62.88,2812411.0
2023-01-05 11:00:00,62.87,63.39,62.84,63.1,2398987.0,62.87,63.39,62.84,63.1,2398987.0
2023-01-05 11:30:00,63.1,63.65,63.05,63.25,2440949.0,63.1,63.65,63.05,63.25,2440949.0
2023-01-05 12:00:00,63.25,63.73,63.22,63.51,2077445.0,63.25,63.73,63.22,63.51,2077445.0
2023-01-05 12:30:00,63.5,63.72,63.18,63.23,1556096.0,63.5,63.72,63.18,63.23,1556096.0
2023-01-05 13:00:00,63.22,63.69,63.07,63.45,2335221.0,63.22,63.69,63.07,63.45,2335221.0
2023-01-05 13:30:00,63.46,63.68,63.24,63.37,1583776.0,63.46,63.68,63.24,63.37,1583776.0
2023-01-05 14:00:00,63.37,63.49,63.12,63.13,1370097.0,63.37,63.49,63.12,63.13,1370097.0
2023-01-05 14:30:00,63.12,63.43,62.96,62.97,1964121.0,63.12,63.43,62.96,62.97,1964121.0
2023-01-05 15:00:00,62.97,63.02,62.44,62.51,3010480.0,62.97,63.02,62.44,62.51,3010480.0
2023-01-05 15:30:00,62.51,62.67,62.3,62.34,4700303.0,62.51,62.67,62.3,62.34,4700303.0
2023-01-06 09:30:00,63.14,63.19,60.05,60.16,10223048.0,63.14,63.19,60.05,60.16,10223048.0
2023-01-06 10:00:00,60.17,61.16,60.06,60.96,7228938.0,60.17,61.16,60.06,60.96,7228938.0
2023-01-06 10:30:00,60.97,62.04,60.93,61.92,5881714.0,60.97,62.04,60.93,61.92,5881714.0
2023-01-06 11:00:00,61.94,61.99,61.42,61.62,3474720.0,61.94,61.99,61.42,61.62,3474720.0
2023-01-06 11:30:00,61.64,62.23,61.47,62.12,2910042.0,61.64,62.23,61.47,62.12,2910042.0
2023-01-06 12:00:00,62.12,62.42,62.07,62.15,2744818.0,62.12,62.42,62.07,62.15,2744818.0
2023-01-06 12:30:00,62.15,62.29,62.0,62.13,2011498.0,62.15,62.29,62.0,62.13,2011498.0
2023-01-06 13:00:00,62.13,63.09,62.08,63.06,3816920.0,62.13,63.09,62.08,63.06,3816920.0
2023-01-06 13:30:00,63.06,63.27,62.97,63.09,3046378.0,63.06,63.27,62.97,63.09,3046378.0
2023-01-06 14:00:00,63.1,63.86,63.06,63.76,4714894.0,63.1,63.86,63.06,63.76,4714894.0
2023-01-06 14:30:00,63.76,64.09,63.6,64.02,3190137.0,63.76,64.09,63.6,64.02,3190137.0
2023-01-06 15:00:00,64.02,64.29,63.97,64.06,3686641.0,64.02,64.29,63.97,64.06,3686641.0
2023-01-06 15:30:00,64.06,64.3,63.73,63.97,6476949.0,64.06,64.3,63.73,63.97,6476949.0
2023-01-09 09:30:00,66.22,67.84,65.67,67.52,10608739.0,66.22,67.84,65.67,67.52,10608739.0
2023-01-09 10:00:00,67.53,68.71,67.53,68.62,7885590.0,67.53,68.71,67.53,68.62,7885590.0
2023-01-09 10:30:00,68.63,69.07,68.51,68.55,5140945.0,68.63,69.07,68.51,68.55,5140945.0
2023-01-09 11:00:00,68.55,69.17,68.39,68.81,4276194.0,68.55,69.17,68.39,68.81,4276194.0
2023-01-09 11:30:00,68.82,68.94,68.28,68.67,3382720.0,68.82,68.94,68.28,68.67,3382720.0
2023-01-09 12:00:00,68.67,68.89,68.45,68.77,2717276.0,68.67,68.89,68.45,68.77,2717276.0
2023-01-09 12:30:00,68.78,69.24,68.54,69.22,2544661.0,68.78,69.24,68.54,69.22,2544661.0
2023-01-09 13:00:00,69.23,69.32,68.86,69.06,2513391.0,69.23,69.32,68.86,69.06,2513391.0
2023-01-09 13:30:00,69.06,69.08,67.97,68.46,3512034.0,69.06,69.08,67.97,68.46,3512034.0
2023-01-09 14:00:00,68.46,68.83,68.09,68.75,2972192.0,68.46,68.83,68.09,68.75,2972192.0
2023-01-09 14:30:00,68.76,68.8,67.87,67.94,2720951.0,68.76,68.8,67.87,67.94,2720951.0
2023-01-09 15:00:00,67.94,68.1,67.62,67.85,3386586.0,67.94,68.1,67.62,67.85,3386586.0
2023-01-09 15:30:00,67.86,67.92,66.93,67.27,6033460.0,67.86,67.92,66.93,67.27,6033460.0
2023-01-10 09:30:00,66.69,68.15,66.56,67.62,6906632.0,66.69,68.15,66.56,67.62,6906632.0
2023-01-10 10:00:00,67.65,68.0,67.14,67.19,4132766.0,67.65,68.0,67.14,67.19,4132766.0
2023-01-10 10:30:00,67.2,67.66,66.57,67.53,4164010.0,67.2,67.66,66.57,67.53,4164010.0
2023-01-10 11:00:00,67.52,67.73,67.38,67.51,2512362.0,67.52,67.73,67.38,67.51,2512362.0
2023-01-10 11:30:00,67.51,67.59,67.17,67.51,2027837.0,67.51,67.59,67.17,67.51,2027837.0
2023-01-10 12:00:00,67.52,67.67,67.25,67.51,1921714.0,67.52,67.67,67.25,67.51,1921714.0
2023-01-10 12:30:00,67.49,67.82,67.47,67.56,1962362.0,67.49,67.82,67.47,67.56,1962362.0
2023-01-10 13:00:00,67.57,67.71,67.36,67.57,1681563.0,67.57,67.71,67.36,67.57,1681563.0
2023-01-10 13:30:00,67.56,67.87,67.49,67.83,1368263.0,67.56,67.87,67.49,67.83,1368263.0
2023-01-10 14:00:00,67.84,68.12,67.83,68.09,1744849.0,67.84,68.12,67.83,68.09,1744849.0
2023-01-10 14:30:00,68.08,68.15,67.76,67.98,1872173.0,68.08,68.15,67.76,67.98,1872173.0
2023-01-10 15:00:00,67.98,67.99,67.65,67.88,1903594.0,67.98,67.99,67.65,67.88,1903594.0
2023-01-10 15:30:00,67.88,68.1,67.87,68.06,3368875.0,67.88,68.1,67.87,68.06,3368875.0
2023-01-11 09:30:00,68.42,68.57,67.51,68.08,6196351.0,68.42,68.57,67.51,68.08,6196351.0
2023-01-11 10:00:00,68.09,68.19,67.4,68.14,4384658.0,68.09,68.19,67.4,68.14,4384658.0
2023-01-11 10:30:00,68.14,68.17,67.22,67.3,3453168.0,68.14,68.17,67.22,67.3,3453168.0
2023-01-11 11:00:00,67.29,67.98,67.28,67.73,2611274.0,67.29,67.98,67.28,67.73,2611274.0
2023-01-11 11:30:00,67.74,67.87,67.63,67.83,1809602.0,67.74,67.87,67.63,67.83,1809602.0
2023-01-11 12:00:00,67.84,68.5,67.82,68.27,3065524.0,67.84,68.5,67.82,68.27,3065524.0
2023-01-11 12:30:00,68.28,68.32,68.03,68.09,2052126.0,68.28,68.32,68.03,68.09,2052126.0
2023-01-11 13:00:00,68.11,68.46,68.07,68.38,1833749.0,68.11,68.46,68.07,68.38,1833749.0
2023-01-11 13:30:00,68.37,68.41,68.12,68.14,946866.0,68.37,68.41,68.12,68.14,946866.0
2023-01-11 14:00:00,68.14,68.32,68.07,68.16,1273842.0,68.14,68.32,68.07,68.16,1273842.0
2023-01-11 14:30:00,68.16,68.58,68.13,68.36,1900779.0,68.16,68.58,68.13,68.36,1900779.0
2023-01-11 15:00:00,68.36,68.72,68.33,68.63,2194794.0,68.36,68.72,68.33,68.63,2194794.0
2023-01-11 15:30:00,68.64,69.13,68.49,69.09,4547995.0,68.64,69.13,68.49,69.09,4547995.0
2023-01-12 09:30:00,70.07,70.29,67.18,67.68,8561685.0,70.07,70.29,67.18,67.68,8561685.0
2023-01-12 10:00:00,67.65,69.23,67.65,68.56,6291361.0,67.65,69.23,67.65,68.56,6291361.0
2023-01-12 10:30:00,68.57,69.08,68.29,68.59,5275125.0,68.57,69.08,68.29,68.59,5275125.0
2023-01-12 11:00:00,68.6,69.09,68.17,69.02,3992402.0,68.6,69.09,68.17,69.02,3992402.0
2023-01-12 11:30:00,69.04,69.6,68.82,69.55,3081434.0,69.04,69.6,68.82,69.55,3081434.0
2023-01-12 12:00:00,69.55,70.65,69.51,70.59,5186832.0,69.55,70.65,69.51,70.59,5186832.0
2023-01-12 12:30:00,70.59,71.54,70.28,71.34,5368211.0,70.59,71.54,70.28,71.34,5368211.0
2023-01-12 13:00:00,71.33,71.65,70.86,70.94,5170500.0,71.33,71.65,70.86,70.94,5170500.0
2023-01-12 13:30:00,70.95,71.51,70.51,71.41,4050618.0,70.95,71.51,70.51,71.41,4050618.0
2023-01-12 14:00:00,71.42,71.51,70.79,70.83,2280772.0,71.42,71.51,70.79,70.83,2280772.0
2023-01-12 14:30:00,70.82,71.08,70.66,70.9,2320573.0,70.82,71.08,70.66,70.9,2320573.0
2023-01-12 15:00:00,70.91,70.91,70.43,70.76,2535451.0,70.91,70.91,70.43,70.76,2535451.0
2023-01-12 15:30:00,70.77,70.93,70.32,70.82,4226016.0,70.77,70.93,70.32,70.82,4226016.0
2023-01-13 09:30:00,69.84,70.34,69.23,70.17,6364669.0,69.84,70.34,69.23,70.17,6364669.0
2023-01-13 10:00:00,70.16,70.93,70.04,70.61,4699136.0,70.16,70.93,70.04,70.61,4699136.0
2023-01-13 10:30:00,70.61,70.96,70.35,70.44,2870589.0,70.61,70.96,70.35,70.44,2870589.0
2023-01-13 11:00:00,70.43,70.53,69.53,69.89,3586660.0,70.43,70.53,69.53,69.89,3586660.0
2023-01-13 11:30:00,69.89,70.01,69.51,69.79,2503699.0,69.89,70.01,69.51,69.79,2503699.0
2023-01-13 12:00:00,69.78,70.44,69.69,70.27,2534823.0,69.78,70.44,69.69,70.27,2534823.0
2023-01-13 12:30:00,70.26,70.38,70.0,70.35,1734623.0,70.26,70.38,70.0,70.35,1734623.0
2023-01-13 13:00:00,70.36,70.5,70.07,70.32,1550457.0,70.36,70.5,70.07,70.32,1550457.0
2023-01-13 13:30:00,70.32,70.97,70.3,70.95,2532619.0,70.32,70.97,70.3,70.95,2532619.0
2023-01-13 14:00:00,70.95,70.96,70.42,70.76,2519990.0,70.95,70.96,70.42,70.76,2519990.0
2023-01-13 14:30:00,70.76,70.89,70.5,70.61,1690142.0,70.76,70.89,70.5,70.61,1690142.0
2023-01-13 15:00:00,70.61,70.95,70.57,70.94,1721748.0,70.61,70.95,70.57,70.94,1721748.0
2023-01-13 15:30:00,70.94,71.1,70.81,71.01,3465138.0,70.94,71.1,70.81,71.01,3465138.0
2023-01-17 09:30:00,70.83,72.36,70.78,72.08,7021125.0,70.83,72.36,70.78,72.08,7021125.0
2023-01-17 10:00:00,72.09,72.66,71.95,71.96,4019469.0,72.09,72.66,71.95,71.96,4019469.0
2023-01-17 10:30:00,71.97,72.03,71.22,71.45,3053256.0,71.97,72.03,71.22,71.45,3053256.0
2023-01-17 11:00:00,71.44,71.52,70.65,71.19,2958594.0,71.44,71.52,70.65,71.19,2958594.0
2023-01-17 11:30:00,71.19,71.66,71.17,71.58,2277306.0,71.19,71.66,71.17,71.58,2277306.0
2023-01-17 12:00:00,71.58,71.68,71.37,71.51,1158873.0,71.58,71.68,71.37,71.51,1158873.0
2023-01-17 12:30:00,71.51,72.0,71.48,71.95,1816643.0,71.51,72.0,71.48,71.95,1816643.0
2023-01-17 13:00:00,71.95,72.23,71.93,72.03,1723226.0,71.95,72.23,71.93,72.03,1723226.0
2023-01-17 13:30:00,72.03,72.28,71.89,72.16,1469117.0,72.03,72.28,71.89,72.16,1469117.0
2023-01-17 14:00:00,72.16,72.19,71.76,71.9,1618320.0,72.16,72.19,71.76,71.9,1618320.0
2023-01-17 14:30:00,71.89,71.91,71.57,71.64,1688914.0,71.89,71.91,71.57,71.64,1688914.0
2023-01-17 15:00:00,71.64,71.84,71.56,71.66,1946458.0,71.64,71.84,71.56,71.66,1946458.0
2023-01-17 15:30:00,71.65,71.7,71.3,71.6,3430493.0,71.65,71.7,71.3,71.6,3430493.0
2023-01-18 09:30:00,71.86,72.57,71.65,72.37,5001839.0,71.86,72.57,71.65,72.37,5001839.0
2023-01-18 10:00:00,72.36,72.78,71.75,72.38,4292757.0,72.36,72.78,71.75,72.38,4292757.0
2023-01-18 10:30:00,72.38,72.41,71.34,71.66,3746882.0,72.38,72.41,71.34,71.66,3746882.0
2023-01-18 11:00:00,71.66,71.78,70.85,71.09,2977737.0,71.66,71.78,70.85,71.09,2977737.0
2023-01-18 11:30:00,71.11,71.17,70.5,71.0,2198148.0,71.11,71.17,70.5,71.0,2198148.0
2023-01-18 12:00:00,71.0,71.25,70.78,70.93,1686789.0,71.0,71.25,70.78,70.93,1686789.0
2023-01-18 12:30:00,70.92,71.26,70.8,71.02,1503126.0,70.92,71.26,70.8,71.02,1503126.0
2023-01-18 13:00:00,71.02,71.07,70.59,70.98,1647974.0,71.02,71.07,70.59,70.98,1647974.0
2023-01-18 13:30:00,70.97,71.07,70.71,70.81,1364197.0,70.97,71.07,70.71,70.81,1364197.0
2023-01-18 14:00:00,70.82,71.16,70.55,71.11,1494291.0,70.82,71.16,70.55,71.11,1494291.0
2023-01-18 14:30:00,71.11,71.18,70.87,70.94,1400828.0,71.11,71.18,70.87,70.94,1400828.0
2023-01-18 15:00:00,70.94,71.18,70.84,71.08,1744336.0,70.94,71.18,70.84,71.08,1744336.0
2023-01-18 15:30:00,71.08,71.08,70.5,70.53,3064394.0,71.08,71.08,70.5,70.53,3064394.0
2023-01-19 09:30:00,69.0,69.26,68.25,68.9,6967951.0,69.0,69.26,68.25,68.9,6967951.0
2023-01-19 10:00:00,68.88,69.03,68.3,68.46,3671494.0,68.88,69.03,68.3,68.46,3671494.0
2023-01-19 10:30:00,68.48,68.68,67.89,68.13,3603725.0,68.48,68.68,67.89,68.13,3603725.0
2023-01-19 11:00:00,68.13,68.25,67.51,67.64,3446828.0,68.13,68.25,67.51,67.64,3446828.0
2023-01-19 11:30:00,67.64,67.75,67.26,67.51,2822545.0,67.64,67.75,67.26,67.51,2822545.0
2023-01-19 12:00:00,67.51,68.12,67.49,67.9,2918242.0,67.51,68.12,67.49,67.9,2918242.0
2023-01-19 12:30:00,67.9,68.05,67.74,67.97,1746744.0,67.9,68.05,67.74,67.97,1746744.0
2023-01-19 13:00:00,67.97,68.12,67.72,67.83,1701480.0,67.97,68.12,67.72,67.83,1701480.0
2023-01-19 13:30:00,67.83,68.38,67.83,68.2,2055298.0,67.83,68.38,67.83,68.2,2055298.0
2023-01-19 14:00:00,68.19,68.55,67.83,68.49,2055060.0,68.19,68.55,67.83,68.49,2055060.0
2023-01-19 14:30:00,68.49,68.6,68.32,68.42,1674065.0,68.49,68.6,68.32,68.42,1674065.0
2023-01-19 15:00:00,68.42,68.6,68.23,68.38,1665508.0,68.42,68.6,68.23,68.38,1665508.0
2023-01-19 15:30:00,68.39,68.41,67.68,67.71,3832945.0,68.39,68.41,67.68,67.71,3832945.0
2023-01-20 09:30:00,68.11,68.34,67.45,68.15,5553893.0,68.11,68.34,67.45,68.15,5553893.0
2023-01-20 10:00:00,68.16,68.4,67.54,68.06,3064204.0,68.16,68.4,67.54,68.06,3064204.0
2023-01-20 10:30:00,68.07,68.36,68.01,68.06,2463450.0,68.07,68.36,68.01,68.06,2463450.0
2023-01-20 11:00:00,68.07,68.87,68.05,68.83,3244302.0,68.07,68.87,68.05,68.83,3244302.0
2023-01-20 11:30:00,68.84,68.89,68.45,68.51,2100873.0,68.84,68.89,68.45,68.51,2100873.0
2023-01-20 12:00:00,68.52,68.83,68.46,68.73,1903855.0,68.52,68.83,68.46,68.73,1903855.0
2023-01-20 12:30:00,68.73,68.93,68.65,68.66,1267837.0,68.73,68.93,68.65,68.66,1267837.0
2023-01-20 13:00:00,68.66,68.96,68.55,68.77,2227210.0,68.66,68.96,68.55,68.77,2227210.0
2023-01-20 13:30:00,68.77,69.39,68.75,69.3,2452368.0,68.77,69.39,68.75,69.3,2452368.0
2023-01-20 14:00:00,69.3,69.57,69.22,69.52,1611688.0,69.3,69.57,69.22,69.52,1611688.0
2023-01-20 14:30:00,69.52,69.64,69.17,69.43,1963551.0,69.52,69.64,69.17,69.43,1963551.0
2023-01-20 15:00:00,69.43,69.82,69.43,69.73,2592571.0,69.43,69.82,69.43,69.73,2592571.0
2023-01-20 15:30:00,69.73,70.13,69.68,70.06,5287695.0,69.73,70.13,69.68,70.06,5287695.0
2023-01-23 09:30:00,72.23,75.15,71.54,74.81,14639065.0,72.23,75.15,71.54,74.81,14639065.0
2023-01-23 10:00:00,74.81,75.79,74.62,75.57,8331866.0,74.81,75.79,74.62,75.57,8331866.0
2023-01-23 10:30:00,75.56,75.84,75.23,75.26,4992837.0,75.56,75.84,75.23,75.26,4992837.0
2023-01-23 11:00:00,75.27,76.14,75.12,75.51,5670192.0,75.27,76.14,75.12,75.51,5670192.0
2023-01-23 11:30:00,75.51,76.03,75.43,75.95,3402560.0,75.51,76.03,75.43,75.95,3402560.0
2023-01-23 12:00:00,75.97,75.98,75.38,75.45,3458751.0,75.97,75.98,75.38,75.45,3458751.0
2023-01-23 12:30:00,75.45,75.85,75.39,75.71,3290225.0,75.45,75.85,75.39,75.71,3290225.0
2023-01-23 13:00:00,75.71,75.82,75.46,75.59,2857707.0,75.71,75.82,75.46,75.59,2857707.0
2023-01-23 13:30:00,75.6,76.07,75.59,75.94,3917453.0,75.6,76.07,75.59,75.94,3917453.0
2023-01-23 14:00:00,75.94,76.18,75.64,75.91,3190741.0,75.94,76.18,75.64,75.91,3190741.0
2023-01-23 14:30:00,75.91,76.02,75.15,75.51,4054028.0,75.91,76.02,75.15,75.51,4054028.0
2023-01-23 15:00:00,75.51,76.08,75.01,76.04,5458681.0,75.51,76.08,75.01,76.04,5458681.0
2023-01-23 15:30:00,76.05,76.59,75.82,76.53,7266338.0,76.05,76.59,75.82,76.53,7266338.0
2023-01-24 09:30:00,73.75,75.65,73.42,74.66,12176620.0,73.75,75.65,73.42,74.66,12176620.0
2023-01-24 10:00:00,74.66,75.31,73.89,74.46,7125472.0,74.66,75.31,73.89,74.46,7125472.0
2023-01-24 10:30:00,74.47,74.96,73.91,74.76,3979691.0,74.47,74.96,73.91,74.76,3979691.0
2023-01-24 11:00:00,74.78,74.9,74.24,74.89,2988371.0,74.78,74.9,74.24,74.89,2988371.0
2023-01-24 11:30:00,74.89,74.93,74.47,74.62,2507402.0,74.89,74.93,74.47,74.62,2507402.0
2023-01-24 12:00:00,74.61,74.61,74.18,74.27,2304044.0,74.61,74.61,74.18,74.27,2304044.0
2023-01-24 12:30:00,74.27,74.27,73.85,73.93,2095872.0,74.27,74.27,73.85,73.93,2095872.0
2023-01-24 13:00:00,73.94,74.15,73.6,74.15,2492647.0,73.94,74.15,73.6,74.15,2492647.0
2023-01-24 13:30:00,74.14,74.46,74.03,74.33,2153363.0,74.14,74.46,74.03,74.33,2153363.0
2023-01-24 14:00:00,74.33,74.35,73.98,74.02,1596521.0,74.33,74.35,73.98,74.02,1596521.0
2023-01-24 14:30:00,74.03,74.33,73.99,74.29,1638358.0,74.03,74.33,73.99,74.29,1638358.0
2023-01-24 15:00:00,74.3,74.49,74.23,74.45,2198632.0,74.3,74.49,74.23,74.45,2198632.0
2023-01-24 15:30:00,74.45,74.8,74.17,74.71,4316524.0,74.45,74.8,74.17,74.71,4316524.0
2023-01-25 09:30:00,72.9,73.96,72.41,72.67,7861222.0,72.9,73.96,72.41,72.67,7861222.0
2023-01-25 10:00:00,72.67,73.06,72.11,72.51,4951048.0,72.67,73.06,72.11,72.51,4951048.0
2023-01-25 10:30:00,72.51,72.87,72.09,72.82,3873507.0,72.51,72.87,72.09,72.82,3873507.0
2023-01-25 11:00:00,72.82,73.63,72.75,73.13,4071858.0,72.82,73.63,72.75,73.13,4071858.0
2023-01-25 11:30:00,73.13,73.62,73.04,73.36,2473679.0,73.13,73.62,73.04,73.36,2473679.0
2023-01-25 12:00:00,73.37,73.69,73.23,73.27,1982978.0,73.37,73.69,73.23,73.27,1982978.0
2023-01-25 12:30:00,73.28,73.53,73.25,73.43,1363962.0,73.28,73.53,73.25,73.43,1363962.0
2023-01-25 13:00:00,73.44,73.98,73.37,73.96,2444391.0,73.44,73.98,73.37,73.96,2444391.0
2023-01-25 13:30:00,73.96,74.4,73.73,74.29,2826479.0,73.96,74.4,73.73,74.29,2826479.0
2023-01-25 14:00:00,74.29,74.62,74.11,74.37,2428375.0,74.29,74.62,74.11,74.37,2428375.0
2023-01-25 14:30:00,74.37,74.88,74.32,74.77,2506891.0,74.37,74.88,74.32,74.77,2506891.0
2023-01-25 15:00:00,74.78,75.12,74.6,74.85,2889560.0,74.78,75.12,74.6,74.85,2889560.0
2023-01-25 15:30:00,74.85,74.97,74.55,74.91,3348080.0,74.85,74.97,74.55,74.91,3348080.0
2023-01-26 09:30:00,76.42,77.08,74.95,75.24,8130065.0,76.42,77.08,74.95,75.24,8130065.0
2023-01-26 10:00:00,75.26,75.67,74.7,75.39,4656935.0,75.26,75.67,74.7,75.39,4656935.0
2023-01-26 10:30:00,75.41,75.45,74.4,74.45,3888475.0,75.41,75.45,74.4,74.45,3888475.0
2023-01-26 11:00:00,74.44,75.05,74.28,74.72,2785895.0,74.44,75.05,74.28,74.72,2785895.0
2023-01-26 11:30:00,74.71,74.92,74.48,74.78,1916809.0,74.71,74.92,74.48,74.78,1916809.0
2023-01-26 12:00:00,74.78,75.09,74.67,74.89,2153395.0,74.78,75.09,74.67,74.89,2153395.0
2023-01-26 12:30:00,74.88,74.96,74.44,74.6,2096727.0,74.88,74.96,74.44,74.6,2096727.0
2023-01-26 13:00:00,74.62,74.71,74.29,74.48,1704374.0,74.62,74.71,74.29,74.48,1704374.0
2023-01-26 13:30:00,74.48,74.96,74.38,74.81,1945207.0,74.48,74.96,74.38,74.81,1945207.0
2023-01-26 14:00:00,74.81,75.06,74.7,74.91,2080282.0,74.81,75.06,74.7,74.91,2080282.0
2023-01-26 14:30:00,74.92,75.19,74.74,75.17,2142159.0,74.92,75.19,74.74,75.17,2142159.0
2023-01-26 15:00:00,75.18,75.21,74.85,75.03,2342421.0,75.18,75.21,74.85,75.03,2342421.0
2023-01-26 15:30:00,75.04,75.27,74.65,75.14,4694802.0,75.04,75.27,74.65,75.14,4694802.0
2023-01-27 09:30:00,73.68,75.09,73.49,74.56,9238557.0,73.68,75.09,73.49,74.56,9238557.0
2023-01-27 10:00:00,74.56,75.5,74.43,75.22,6636913.0,74.56,75.5,74.43,75.22,6636913.0
2023-01-27 10:30:00,75.23,75.71,74.76,75.06,4697218.0,75.23,75.71,74.76,75.06,4697218.0
2023-01-27 11:00:00,75.06,75.73,74.81,75.71,3070648.0,75.06,75.73,74.81,75.71,3070648.0
2023-01-27 11:30:00,75.71,76.1,75.71,75.72,3429422.0,75.71,76.1,75.71,75.72,3429422.0
2023-01-27 12:00:00,75.72,75.88,75.52,75.8,2148726.0,75.72,75.88,75.52,75.8,2148726.0
2023-01-27 12:30:00,75.8,76.24,75.64,76.14,2409026.0,75.8,76.24,75.64,76.14,2409026.0
2023-01-27 13:00:00,76.13,76.24,75.94,76.11,1929371.0,76.13,76.24,75.94,76.11,1929371.0
2023-01-27 13:30:00,76.11,76.74,76.11,76.58,3063234.0,76.11,76.74,76.11,76.58,3063234.0
2023-01-27 14:00:00,76.58,76.73,76.41,76.47,2238790.0,76.58,76.73,76.41,76.47,2238790.0
2023-01-27 14:30:00,76.48,76.51,76.19,76.23,2326298.0,76.48,76.51,76.19,76.23,2326298.0
2023-01-27 15:00:00,76.23,76.41,76.02,76.29,2667166.0,76.23,76.41,76.02,76.29,2667166.0
2023-01-27 15:30:00,76.29,76.31,75.34,75.38,5009280.0,76.29,76.31,75.34,75.38,5009280.0
2023-01-30 09:30:00,74.28,74.64,73.39,73.84,7262784.0,74.28,74.64,73.39,73.84,7262784.0
2023-01-30 10:00:00,73.83,74.24,72.89,73.12,4564898.0,73.83,74.24,72.89,73.12,4564898.0
2023-01-30 10:30:00,73.11,73.14,72.47,72.8,3857652.0,73.11,73.14,72.47,72.8,3857652.0
2023-01-30 11:00:00,72.79,73.35,72.55,73.28,2862668.0,72.79,73.35,72.55,73.28,2862668.0
2023-01-30 11:30:00,73.28,73.7,73.06,73.69,2959758.0,73.28,73.7,73.06,73.69,2959758.0
2023-01-30 12:00:00,73.68,73.85,73.5,73.73,2475022.0,73.68,73.85,73.5,73.73,2475022.0
2023-01-30 12:30:00,73.73,73.75,73.14,73.2,1831597.0,73.73,73.75,73.14,73.2,1831597.0
2023-01-30 13:00:00,73.22,73.54,73.01,73.43,1746643.0,73.22,73.54,73.01,73.43,1746643.0
2023-01-30 13:30:00,73.42,73.43,72.89,73.04,1772123.0,73.42,73.43,72.89,73.04,1772123.0
2023-01-30 14:00:00,73.04,73.16,72.95,73.05,1542269.0,73.04,73.16,72.95,73.05,1542269.0
2023-01-30 14:30:00,73.04,73.3,72.94,73.26,1533977.0,73.04,73.3,72.94,73.26,1533977.0
2023-01-30 15:00:00,73.26,73.4,72.47,72.57,2820561.0,73.26,73.4,72.47,72.57,2820561.0
2023-01-30 15:30:00,72.56,72.82,72.4,72.45,4286116.0,72.56,72.82,72.4,72.45,4286116.0
2023-01-31 09:30:00,72.24,73.58,72.03,72.72,7713312.0,72.24,73.58,72.03,72.72,7713312.0
2023-01-31 10:00:00,72.73,73.75,72.56,73.71,5933049.0,72.73,73.75,72.56,73.71,5933049.0
2023-01-31 10:30:00,73.72,74.42,73.53,74.36,4612720.0,73.72,74.42,73.53,74.36,4612720.0
2023-01-31 11:00:00,74.37,74.49,74.12,74.3,3588318.0,74.37,74.49,74.12,74.3,3588318.0
2023-01-31 11:30:00,74.28,74.46,73.69,73.77,3870857.0,74.28,74.46,73.69,73.77,3870857.0
2023-01-31 12:00:00,73.78,74.38,73.6,74.38,2934551.0,73.78,74.38,73.6,74.38,2934551.0
2023-01-31 12:30:00,74.38,74.54,74.18,74.25,3270654.0,74.38,74.54,74.18,74.25,3270654.0
2023-01-31 13:00:00,74.25,74.44,74.11,74.43,2328380.0,74.25,74.44,74.11,74.43,2328380.0
2023-01-31 13:30:00,74.44,75.0,74.33,74.67,3728258.0,74.44,75.0,74.33,74.67,3728258.0
2023-01-31 14:00:00,74.67,74.79,74.53,74.73,2408533.0,74.67,74.79,74.53,74.73,2408533.0
2023-01-31 14:30:00,74.74,74.96,74.6,74.8,2458782.0,74.74,74.96,74.6,74.8,2458782.0
2023-01-31 15:00:00,74.8,75.0,74.63,74.67,2997075.0,74.8,75.0,74.63,74.67,2997075.0
2023-01-31 15:30:00,74.68,75.2,74.55,75.2,6284194.0,74.68,75.2,74.55,75.2,6284194.0
2023-02-01 09:30:00,78.47,80.31,77.88,79.66,24102931.0,78.47,80.31,77.88,79.66,24102931.0
2023-02-01 10:00:00,79.67,80.85,79.48,80.81,12474513.0,79.67,80.85,79.48,80.81,12474513.0
2023-02-01 10:30:00,80.82,81.37,79.85,79.89,10317527.0,80.82,81.37,79.85,79.89,10317527.0
2023-02-01 11:00:00,79.88,81.1,79.83,81.0,7362817.0,79.88,81.1,79.83,81.0,7362817.0
2023-02-01 11:30:00,80.99,81.17,80.46,81.17,5586423.0,80.99,81.17,80.46,81.17,5586423.0
2023-02-01 12:00:00,81.16,81.72,80.79,81.6,5927040.0,81.16,81.72,80.79,81.6,5927040.0
2023-02-01 12:30:00,81.59,81.81,81.26,81.7,4829424.0,81.59,81.81,81.26,81.7,4829424.0
2023-02-01 13:00:00,81.71,82.09,81.6,81.98,5247581.0,81.71,82.09,81.6,81.98,5247581.0
2023-02-01 13:30:00,81.99,82.09,81.35,81.67,4900849.0,81.99,82.09,81.35,81.67,4900849.0
2023-02-01 14:00:00,81.69,83.08,81.0,82.33,10754313.0,81.69,83.08,81.0,82.33,10754313.0
2023-02-01 14:30:00,82.33,84.35,81.19,83.87,12642732.0,82.33,84.35,81.19,83.87,12642732.0
2023-02-01 15:00:00,83.88,85.01,83.85,85.0,9480309.0,83.88,85.01,83.85,85.0,9480309.0
2023-02-01 15:30:00,84.99,85.48,84.09,84.7,13254910.0,84.99,85.48,84.09,84.7,13254910.0
2023-02-02 09:30:00,84.26,86.42,83.61,85.72,14421948.0,84.26,86.42,83.61,85.72,14421948.0
2023-02-02 10:00:00,85.73,87.79,85.2,87.48,10733592.0,85.73,87.79,85.2,87.48,10733592.0
2023-02-02 10:30:00,87.49,88.04,87.11,87.49,6777392.0,87.49,88.04,87.11,87.49,6777392.0
2023-02-02 11:00:00,87.49,87.73,86.44,87.11,5415015.0,87.49,87.73,86.44,87.11,5415015.0
2023-02-02 11:30:00,87.11,87.71,86.78,87.52,5292657.0,87.11,87.71,86.78,87.52,5292657.0
2023-02-02 12:00:00,87.53,87.89,87.03,87.73,3497035.0,87.53,87.89,87.03,87.73,3497035.0
2023-02-02 12:30:00,87.74,88.46,87.71,88.16,4319189.0,87.74,88.46,87.71,88.16,4319189.0
2023-02-02 13:00:00,88.17,88.48,87.67,88.11,3813187.0,88.17,88.48,87.67,88.11,3813187.0
2023-02-02 13:30:00,88.12,88.94,88.02,88.9,3786467.0,88.12,88.94,88.02,88.9,3786467.0
2023-02-02 14:00:00,88.9,88.92,87.37,87.38,4753104.0,88.9,88.92,87.37,87.38,4753104.0
2023-02-02 14:30:00,87.4,87.51,86.35,86.36,4969381.0,87.4,87.51,86.35,86.36,4969381.0
2023-02-02 15:00:00,86.36,87.23,86.02,87.16,5495207.0,86.36,87.23,86.02,87.16,5495207.0
2023-02-02 15:30:00,87.18,88.48,87.01,88.39,9489784.0,87.18,88.48,87.01,88.39,9489784.0
2023-02-03 09:30:00,86.65,88.15,86.06,87.55,9716311.0,86.65,88.15,86.06,87.55,9716311.0
2023-02-03 10:00:00,87.55,88.41,87.08,87.8,6241299.0,87.55,88.41,87.08,87.8,6241299.0
2023-02-03 10:30:00,87.82,88.81,87.52,87.97,4550640.0,87.82,88.81,87.52,87.97,4550640.0
2023-02-03 11:00:00,87.98,88.4,87.79,87.99,2690172.0,87.98,88.4,87.79,87.99,2690172.0
2023-02-03 11:30:00,88.01,88.22,87.23,87.32,3790679.0,88.01,88.22,87.23,87.32,3790679.0
2023-02-03 12:00:00,87.29,88.36,87.2,88.21,2952252.0,87.29,88.36,87.2,88.21,2952252.0
2023-02-03 12:30:00,88.22,88.28,87.09,87.19,3003595.0,88.22,88.28,87.09,87.19,3003595.0
2023-02-03 13:00:00,87.19,87.4,86.82,87.1,3869143.0,87.19,87.4,86.82,87.1,3869143.0
2023-02-03 13:30:00,87.1,87.1,85.96,86.48,4176935.0,87.1,87.1,85.96,86.48,4176935.0
2023-02-03 14:00:00,86.46,86.56,86.09,86.45,3258830.0,86.46,86.56,86.09,86.45,3258830.0
2023-02-03 14:30:00,86.46,86.75,85.97,86.14,3570230.0,86.46,86.75,85.97,86.14,3570230.0
2023-02-03 15:00:00,86.1,86.52,85.83,86.09,3749210.0,86.1,86.52,85.83,86.09,3749210.0
2023-02-03 15:30:00,86.08,86.37,85.88,86.07,4716647.0,86.08,86.37,85.88,86.07,4716647.0
2023-02-06 09:30:00,84.64,86.28,84.15,85.49,8449127.0,84.64,86.28,84.15,85.49,8449127.0
2023-02-06 10:00:00,85.51,86.0,84.13,84.33,5378999.0,85.51,86.0,84.13,84.33,5378999.0
2023-02-06 10:30:00,84.32,84.86,83.92,84.51,4010131.0,84.32,84.86,83.92,84.51,4010131.0
2023-02-06 11:00:00,84.52,85.12,84.26,84.86,3317443.0,84.52,85.12,84.26,84.86,3317443.0
2023-02-06 11:30:00,84.88,85.25,84.04,84.11,2858506.0,84.88,85.25,84.04,84.11,2858506.0
2023-02-06 12:00:00,84.11,84.35,83.53,83.83,3264640.0,84.11,84.35,83.53,83.83,3264640.0
2023-02-06 12:30:00,83.83,84.07,83.68,83.84,1974616.0,83.83,84.07,83.68,83.84,1974616.0
2023-02-06 13:00:00,83.84,83.88,83.26,83.27,2503373.0,83.84,83.88,83.26,83.27,2503373.0
2023-02-06 13:30:00,83.27,83.8,83.22,83.8,1786247.0,83.27,83.8,83.22,83.8,1786247.0
2023-02-06 14:00:00,83.79,84.05,83.64,83.81,1958010.0,83.79,84.05,83.64,83.81,1958010.0
2023-02-06 14:30:00,83.81,84.13,83.52,84.03,2047467.0,83.81,84.13,83.52,84.03,2047467.0
2023-02-06 15:00:00,84.03,84.11,83.45,83.5,2205837.0,84.03,84.11,83.45,83.5,2205837.0
2023-02-06 15:30:00,83.5,83.84,83.37,83.68,3433024.0,83.5,83.84,83.37,83.68,3433024.0
2023-02-07 09:30:00,84.29,84.5,83.5,83.55,7509808.0,84.29,84.5,83.5,83.55,7509808.0
2023-02-07 10:00:00,83.57,83.84,82.9,83.05,4447984.0,83.57,83.84,82.9,83.05,4447984.0
2023-02-07 10:30:00,83.05,83.54,82.87,83.17,3126191.0,83.05,83.54,82.87,83.17,3126191.0
2023-02-07 11:00:00,83.17,83.63,83.06,83.16,2292448.0,83.17,83.63,83.06,83.16,2292448.0
2023-02-07 11:30:00,83.16,83.85,83.11,83.69,3197172.0,83.16,83.85,83.11,83.69,3197172.0
2023-02-07 12:00:00,83.68,83.97,83.21,83.31,1917745.0,83.68,83.97,83.21,83.31,1917745.0
2023-02-07 12:30:00,83.3,85.85,83.27,85.57,5867900.0,83.3,85.85,83.27,85.57,5867900.0
2023-02-07 13:00:00,85.58,85.76,83.38,83.41,5725710.0,85.58,85.76,83.38,83.41,5725710.0
2023-02-07 13:30:00,83.41,83.44,82.52,83.13,4235991.0,83.41,83.44,82.52,83.13,4235991.0
2023-02-07 14:00:00,83.11,84.43,83.09,84.29,4001401.0,83.11,84.43,83.09,84.29,4001401.0
2023-02-07 14:30:00,84.29,85.08,84.19,84.91,3259370.0,84.29,85.08,84.19,84.91,3259370.0
2023-02-07 15:00:00,84.92,85.75,84.45,85.71,4113364.0,84.92,85.75,84.45,85.71,4113364.0
2023-02-07 15:30:00,85.71,86.25,85.46,85.92,6275461.0,85.71,86.25,85.46,85.92,6275461.0
2023-02-08 09:30:00,85.77,88.0,85.61,86.82,9860817.0,85.77,88.0,85.61,86.82,9860817.0
2023-02-08 10:00:00,86.82,87.1,85.95,86.11,5013006.0,86.82,87.1,85.95,86.11,5013006.0
2023-02-08 10:30:00,86.1,86.29,85.46,85.73,4071763.0,86.1,86.29,85.46,85.73,4071763.0
2023-02-08 11:00:00,85.73,85.85,84.87,85.19,3484481.0,85.73,85.85,84.87,85.19,3484481.0
2023-02-08 11:30:00,85.19,85.43,84.89,85.37,2997220.0,85.19,85.43,84.89,85.37,2997220.0
2023-02-08 12:00:00,85.36,85.89,85.08,85.71,2016413.0,85.36,85.89,85.08,85.71,2016413.0
2023-02-08 12:30:00,85.72,85.99,85.37,85.97,2231899.0,85.72,85.99,85.37,85.97,2231899.0
2023-02-08 13:00:00,85.97,86.07,85.36,85.44,2056438.0,85.97,86.07,85.36,85.44,2056438.0
2023-02-08 13:30:00,85.43,85.8,85.34,85.57,2189732.0,85.43,85.8,85.34,85.57,2189732.0
2023-02-08 14:00:00,85.57,85.87,85.33,85.38,1973632.0,85.57,85.87,85.33,85.38,1973632.0
2023-02-08 14:30:00,85.38,85.46,84.9,84.95,2156376.0,85.38,85.46,84.9,84.95,2156376.0
2023-02-08 15:00:00,84.96,85.0,84.54,84.81,2766839.0,84.96,85.0,84.54,84.81,2766839.0
2023-02-08 15:30:00,84.8,85.14,84.59,84.7,4034587.0,84.8,85.14,84.59,84.7,4034587.0
2023-02-09 09:30:00,85.85,86.3,85.36,85.66,5917912.0,85.85,86.3,85.36,85.66,5917912.0
2023-02-09 10:00:00,85.67,86.67,85.48,85.49,4492745.0,85.67,86.67,85.48,85.49,4492745.0
2023-02-09 10:30:00,85.48,86.28,85.45,86.27,3726362.0,85.48,86.28,85.45,86.27,3726362.0
2023-02-09 11:00:00,86.28,86.29,85.31,85.42,2975916.0,86.28,86.29,85.31,85.42,2975916.0
2023-02-09 11:30:00,85.44,85.44,84.83,85.15,3096656.0,85.44,85.44,84.83,85.15,3096656.0
2023-02-09 12:00:00,85.15,85.66,85.04,85.33,2011805.0,85.15,85.66,85.04,85.33,2011805.0
2023-02-09 12:30:00,85.34,85.35,84.57,85.17,2688323.0,85.34,85.35,84.57,85.17,2688323.0
2023-02-09 13:00:00,85.16,85.17,84.82,84.94,1711092.0,85.16,85.17,84.82,84.94,1711092.0
2023-02-09 13:30:00,84.95,85.23,84.45,84.58,1785045.0,84.95,85.23,84.45,84.58,1785045.0
2023-02-09 14:00:00,84.58,84.73,83.93,83.95,1783987.0,84.58,84.73,83.93,83.95,1783987.0
2023-02-09 14:30:00,83.95,84.07,83.69,83.84,1977807.0,83.95,84.07,83.69,83.84,1977807.0
2023-02-09 15:00:00,83.84,83.85,82.98,83.07,2736270.0,83.84,83.85,82.98,83.07,2736270.0
2023-02-09 15:30:00,83.07,83.68,82.76,83.22,4110740.0,83.07,83.68,82.76,83.22,4110740.0
2023-02-10 09:30:00,82.26,82.71,80.89,81.03,6709676.0,82.26,82.71,80.89,81.03,6709676.0
2023-02-10 10:00:00,81.06,81.98,80.47,81.94,5304609.0,81.06,81.98,80.47,81.94,5304609.0
2023-02-10 10:30:00,81.92,82.48,81.35,81.51,4055949.0,81.92,82.48,81.35,81.51,4055949.0
2023-02-10 11:00:00,81.51,82.21,81.26,81.79,2998784.0,81.51,82.21,81.26,81.79,2998784.0
2023-02-10 11:30:00,81.78,81.82,81.02,81.03,2076621.0,81.78,81.82,81.02,81.03,2076621.0
2023-02-10 12:00:00,81.04,81.15,80.65,80.8,2685375.0,81.04,81.15,80.65,80.8,2685375.0
2023-02-10 12:30:00,80.8,81.2,80.6,81.19,2096394.0,80.8,81.2,80.6,81.19,2096394.0
2023-02-10 13:00:00,81.19,82.07,81.13,81.75,2538196.0,81.19,82.07,81.13,81.75,2538196.0
2023-02-10 13:30:00,81.76,81.76,81.02,81.04,2137535.0,81.76,81.76,81.02,81.04,2137535.0
2023-02-10 14:00:00,81.04,81.16,80.7,80.75,2290126.0,81.04,81.16,80.7,80.75,2290126.0
2023-02-10 14:30:00,80.75,81.15,80.68,81.09,2134894.0,80.75,81.15,80.68,81.09,2134894.0
2023-02-10 15:00:00,81.1,81.28,80.88,80.98,1941681.0,81.1,81.28,80.88,80.98,1941681.0
2023-02-10 15:30:00,81.0,81.62,80.94,81.46,3205652.0,81.0,81.62,80.94,81.46,3205652.0
2023-02-13 09:30:00,81.57,82.15,80.9,82.09,5308173.0,81.57,82.15,80.9,82.09,5308173.0
2023-02-13 10:00:00,82.1,82.17,81.23,81.88,3428507.0,82.1,82.17,81.23,81.88,3428507.0
2023-02-13 10:30:00,81.88,82.66,81.57,82.15,3136959.0,81.88,82.66,81.57,82.15,3136959.0
2023-02-13 11:00:00,82.16,82.88,82.13,82.76,2842298.0,82.16,82.88,82.13,82.76,2842298.0
2023-02-13 11:30:00,82.77,82.87,82.38,82.83,1918173.0,82.77,82.87,82.38,82.83,1918173.0
2023-02-13 12:00:00,82.83,83.21,82.78,83.12,2127592.0,82.83,83.21,82.78,83.12,2127592.0
2023-02-13 12:30:00,83.13,83.54,82.95,83.31,2109255.0,83.13,83.54,82.95,83.31,2109255.0
2023-02-13 13:00:00,83.31,83.81,83.17,83.7,2014080.0,83.31,83.81,83.17,83.7,2014080.0
2023-02-13 13:30:00,83.7,84.02,83.69,83.96,2071560.0,83.7,84.02,83.69,83.96,2071560.0
2023-02-13 14:00:00,83.96,84.15,83.39,83.44,2351196.0,83.96,84.15,83.39,83.44,2351196.0
2023-02-13 14:30:00,83.46,83.49,83.07,83.34,1993310.0,83.46,83.49,83.07,83.34,1993310.0
2023-02-13 15:00:00,83.34,83.61,83.04,83.46,2340551.0,83.34,83.61,83.04,83.46,2340551.0
2023-02-13 15:30:00,83.45,83.6,82.89,83.12,3570179.0,83.45,83.6,82.89,83.12,3570179.0
2023-02-14 09:30:00,82.7,85.25,81.76,85.17,8820906.0,82.7,85.25,81.76,85.17,8820906.0
2023-02-14 10:00:00,85.18,86.07,85.17,85.57,6918158.0,85.18,86.07,85.17,85.57,6918158.0
2023-02-14 10:30:00,85.57,85.78,83.55,84.46,5705438.0,85.57,85.78,83.55,84.46,5705438.0
2023-02-14 11:00:00,84.46,85.36,84.22,84.32,4088985.0,84.46,85.36,84.22,84.32,4088985.0
2023-02-14 11:30:00,84.32,84.39,83.85,84.31,3018664.0,84.32,84.39,83.85,84.31,3018664.0
2023-02-14 12:00:00,84.3,84.72,84.16,84.5,2081891.0,84.3,84.72,84.16,84.5,2081891.0
2023-02-14 12:30:00,84.51,84.92,84.43,84.69,1866281.0,84.51,84.92,84.43,84.69,1866281.0
2023-02-14 13:00:00,84.69,85.45,84.65,85.3,2304301.0,84.69,85.45,84.65,85.3,2304301.0
2023-02-14 13:30:00,85.32,85.46,84.91,85.26,1993041.0,85.32,85.46,84.91,85.26,1993041.0
2023-02-14 14:00:00,85.27,85.55,84.91,85.33,2266338.0,85.27,85.55,84.91,85.33,2266338.0
2023-02-14 14:30:00,85.32,85.93,85.27,85.69,2020431.0,85.32,85.93,85.27,85.69,2020431.0
2023-02-14 15:00:00,85.7,85.86,85.41,85.61,2279035.0,85.7,85.86,85.41,85.61,2279035.0
2023-02-14 15:30:00,85.61,86.19,85.52,85.92,4234889.0,85.61,86.19,85.52,85.92,4234889.0
2023-02-15 09:30:00,85.1,85.89,83.72,84.0,7003951.0,85.1,85.89,83.72,84.0,7003951.0
2023-02-15 10:00:00,84.0,84.38,83.32,84.19,5002110.0,84.0,84.38,83.32,84.19,5002110.0
2023-02-15 10:30:00,84.18,84.47,83.72,83.78,3123315.0,84.18,84.47,83.72,83.78,3123315.0
2023-02-15 11:00:00,83.77,84.12,83.59,83.9,2623965.0,83.77,84.12,83.59,83.9,2623965.0
2023-02-15 11:30:00,83.94,84.55,83.68,84.23,2543701.0,83.94,84.55,83.68,84.23,2543701.0
2023-02-15 12:00:00,84.24,84.36,83.83,83.86,1837649.0,84.24,84.36,83.83,83.86,1837649.0
2023-02-15 12:30:00,83.87,84.31,83.76,84.14,1629928.0,83.87,84.31,83.76,84.14,1629928.0
2023-02-15 13:00:00,84.14,84.35,83.9,84.34,1583733.0,84.14,84.35,83.9,84.34,1583733.0
2023-02-15 13:30:00,84.34,84.55,84.16,84.53,1452000.0,84.34,84.55,84.16,84.53,1452000.0
2023-02-15 14:00:00,84.53,84.94,84.47,84.92,2055771.0,84.53,84.94,84.47,84.92,2055771.0
2023-02-15 14:30:00,84.92,85.12,84.72,84.79,1938665.0,84.92,85.12,84.72,84.79,1938665.0
2023-02-15 15:00:00,84.8,84.89,84.1,84.16,2697316.0,84.8,84.89,84.1,84.16,2697316.0
2023-02-15 15:30:00,84.16,85.21,84.14,85.21,4161545.0,84.16,85.21,84.14,85.21,4161545.0
2023-02-16 09:30:00,82.98,83.07,81.29,81.93,8189701.0,82.98,83.07,81.29,81.93,8189701.0
2023-02-16 10:00:00,81.94,82.9,81.38,82.77,4942218.0,81.94,82.9,81.38,82.77,4942218.0
2023-02-16 10:30:00,82.76,83.23,82.67,82.85,4275810.0,82.76,83.23,82.67,82.85,4275810.0
2023-02-16 11:00:00,82.86,83.35,82.36,82.65,3080537.0,82.86,83.35,82.36,82.65,3080537.0
2023-02-16 11:30:00,82.65,83.17,82.53,82.98,2370029.0,82.65,83.17,82.53,82.98,2370029.0
2023-02-16 12:00:00,82.97,83.17,82.53,82.92,2099153.0,82.97,83.17,82.53,82.92,2099153.0
2023-02-16 12:30:00,82.91,83.26,82.58,82.64,2224507.0,82.91,83.26,82.58,82.64,2224507.0
2023-02-16 13:00:00,82.64,82.89,82.47,82.52,2019506.0,82.64,82.89,82.47,82.52,2019506.0
2023-02-16 13:30:00,82.52,82.81,82.29,82.47,1942580.0,82.52,82.81,82.29,82.47,1942580.0
2023-02-16 14:00:00,82.48,82.72,82.06,82.06,2292762.0,82.48,82.72,82.06,82.06,2292762.0
2023-02-16 14:30:00,82.07,82.35,82.06,82.19,1989216.0,82.07,82.35,82.06,82.19,1989216.0
2023-02-16 15:00:00,82.18,82.2,80.5,80.5,4511776.0,82.18,82.2,80.5,80.5,4511776.0
2023-02-16 15:30:00,80.51,80.84,80.05,80.06,7068862.0,80.51,80.84,80.05,80.06,7068862.0
2023-02-17 09:30:00,79.54,79.65,77.61,78.02,7437046.0,79.54,79.65,77.61,78.02,7437046.0
2023-02-17 10:00:00,78.0,78.54,77.86,78.04,5189417.0,78.0,78.54,77.86,78.04,5189417.0
2023-02-17 10:30:00,78.03,78.92,77.99,77.99,3778504.0,78.03,78.92,77.99,77.99,3778504.0
2023-02-17 11:00:00,78.0,78.58,77.92,78.01,3154786.0,78.0,78.58,77.92,78.01,3154786.0
2023-02-17 11:30:00,78.01,78.53,77.83,78.1,2793186.0,78.01,78.53,77.83,78.1,2793186.0
2023-02-17 12:00:00,78.1,78.53,78.04,78.1,2124290.0,78.1,78.53,78.04,78.1,2124290.0
2023-02-17 12:30:00,78.09,78.23,77.53,77.71,2147973.0,78.09,78.23,77.53,77.71,2147973.0
2023-02-17 13:00:00,77.72,77.94,77.41,77.49,1961344.0,77.72,77.94,77.41,77.49,1961344.0
2023-02-17 13:30:00,77.48,77.82,77.37,77.73,1955215.0,77.48,77.82,77.37,77.73,1955215.0
2023-02-17 14:00:00,77.73,78.09,77.64,78.03,2258719.0,77.73,78.09,77.64,78.03,2258719.0
2023-02-17 14:30:00,78.04,78.59,78.04,78.55,2191467.0,78.04,78.59,78.04,78.55,2191467.0
2023-02-17 15:00:00,78.55,78.74,78.02,78.06,2792230.0,78.55,78.74,78.02,78.06,2792230.0
2023-02-17 15:30:00,78.06,78.53,78.02,78.51,3679442.0,78.06,78.53,78.02,78.51,3679442.0
2023-02-21 09:30:00,77.15,78.46,76.74,77.7,6489731.0,77.15,78.46,76.74,77.7,6489731.0
2023-02-21 10:00:00,77.69,78.0,77.12,77.17,4022142.0,77.69,78.0,77.12,77.17,4022142.0
2023-02-21 10:30:00,77.17,77.8,77.1,77.16,3060826.0,77.17,77.8,77.1,77.16,3060826.0
2023-02-21 11:00:00,77.17,77.5,77.05,77.19,2443303.0,77.17,77.5,77.05,77.19,2443303.0
2023-02-21 11:30:00,77.18,77.41,76.78,76.81,2374097.0,77.18,77.41,76.78,76.81,2374097.0
2023-02-21 12:00:00,76.81,77.02,76.58,76.61,2104688.0,76.81,77.02,76.58,76.61,2104688.0
2023-02-21 12:30:00,76.61,77.19,76.55,77.16,2235810.0,76.61,77.19,76.55,77.16,2235810.0
2023-02-21 13:00:00,77.14,77.2,76.87,77.09,1501634.0,77.14,77.2,76.87,77.09,1501634.0
2023-02-21 13:30:00,77.1,77.3,77.03,77.16,1382491.0,77.1,77.3,77.03,77.16,1382491.0
2023-02-21 14:00:00,77.17,77.2,76.92,77.11,1611611.0,77.17,77.2,76.92,77.11,1611611.0
2023-02-21 14:30:00,77.11,77.48,76.99,77.07,2006147.0,77.11,77.48,76.99,77.07,2006147.0
2023-02-21 15:00:00,77.06,77.32,76.45,76.51,2558583.0,77.06,77.32,76.45,76.51,2558583.0
2023-02-21 15:30:00,76.52,77.06,76.48,76.74,4209821.0,76.52,77.06,76.48,76.74,4209821.0
2023-02-22 09:30:00,76.93,78.13,76.78,77.11,6749724.0,76.93,78.13,76.78,77.11,6749724.0
2023-02-22 10:00:00,77.11,77.17,76.35,76.54,4129993.0,77.11,77.17,76.35,76.54,4129993.0
2023-02-22 10:30:00,76.55,76.66,75.92,76.24,4164109.0,76.55,76.66,75.92,76.24,4164109.0
2023-02-22 11:00:00,76.24,76.9,76.22,76.54,2543373.0,76.24,76.9,76.22,76.54,2543373.0
2023-02-22 11:30:00,76.55,76.93,76.31,76.9,2045662.0,76.55,76.93,76.31,76.9,2045662.0
2023-02-22 12:00:00,76.9,77.37,76.73,77.16,2580358.0,76.9,77.37,76.73,77.16,2580358.0
2023-02-22 12:30:00,77.17,77.31,77.09,77.14,1866171.0,77.17,77.31,77.09,77.14,1866171.0
2023-02-22 13:00:00,77.12,77.29,76.82,77.07,2055951.0,77.12,77.29,76.82,77.07,2055951.0
2023-02-22 13:30:00,77.06,77.22,76.88,76.99,1397924.0,77.06,77.22,76.88,76.99,1397924.0
2023-02-22 14:00:00,76.97,77.43,76.45,76.87,4357217.0,76.97,77.43,76.45,76.87,4357217.0
2023-02-22 14:30:00,76.85,76.97,76.07,76.1,3055007.0,76.85,76.97,76.07,76.1,3055007.0
2023-02-22 15:00:00,76.1,76.8,76.07,76.43,3380553.0,76.1,76.8,76.07,76.43,3380553.0
2023-02-22 15:30:00,76.42,76.65,76.05,76.64,4434642.0,76.42,76.65,76.05,76.64,4434642.0
2023-02-23 09:30:00,80.63,81.79,79.61,80.23,15615645.0,80.63,81.79,79.61,80.23,15615645.0
2023-02-23 10:00:00,80.24,80.59,79.29,79.82,8061060.0,80.24,80.59,79.29,79.82,8061060.0
2023-02-23 10:30:00,79.82,80.06,79.09,79.2,5426837.0,79.82,80.06,79.09,79.2,5426837.0
2023-02-23 11:00:00,79.2,79.51,78.61,79.04,4184868.0,79.2,79.51,78.61,79.04,4184868.0
2023-02-23 11:30:00,79.03,79.09,78.06,78.1,3004438.0,79.03,79.09,78.06,78.1,3004438.0
2023-02-23 12:00:00,78.11,78.58,78.05,78.44,2902995.0,78.11,78.58,78.05,78.44,2902995.0
2023-02-23 12:30:00,78.45,78.64,78.14,78.42,2401919.0,78.45,78.64,78.14,78.42,2401919.0
2023-02-23 13:00:00,78.43,78.66,77.96,78.34,2793282.0,78.43,78.66,77.96,78.34,2793282.0
2023-02-23 13:30:00,78.34,79.09,78.2,78.92,2823571.0,78.34,79.09,78.2,78.92,2823571.0
2023-02-23 14:00:00,78.91,79.8,78.81,79.66,3642412.0,78.91,79.8,78.81,79.66,3642412.0
2023-02-23 14:30:00,79.65,80.02,79.52,79.57,3485635.0,79.65,80.02,79.52,79.57,3485635.0
2023-02-23 15:00:00,79.58,80.22,79.58,80.2,4040825.0,79.58,80.22,79.58,80.2,4040825.0
2023-02-23 15:30:00,80.2,80.36,79.55,79.73,6084413.0,80.2,80.36,79.55,79.73,6084413.0
2023-02-24 09:30:00,77.75,78.81,77.27,78.04,7036662.0,77.75,78.81,77.27,78.04,7036662.0
2023-02-24 10:00:00,78.05,78.32,77.41,77.79,4624703.0,78.05,78.32,77.41,77.79,4624703.0
2023-02-24 10:30:00,77.79,77.82,77.22,77.32,3179712.0,77.79,77.82,77.22,77.32,3179712.0
2023-02-24 11:00:00,77.33,77.65,76.94,77.56,3760903.0,77.33,77.65,76.94,77.56,3760903.0
2023-02-24 11:30:00,77.56,78.02,77.35,77.78,2834086.0,77.56,78.02,77.35,77.78,2834086.0
2023-02-24 12:00:00,77.79,77.93,77.41,77.53,1846142.0,77.79,77.93,77.41,77.53,1846142.0
2023-02-24 12:30:00,77.53,77.74,77.25,77.37,1534402.0,77.53,77.74,77.25,77.37,1534402.0
2023-02-24 13:00:00,77.37,77.57,77.23,77.44,1407323.0,77.37,77.57,77.23,77.44,1407323.0
2023-02-24 13:30:00,77.44,77.78,77.27,77.7,1853940.0,77.44,77.78,77.27,77.7,1853940.0
2023-02-24 14:00:00,77.71,77.87,77.59,77.63,1856699.0,77.71,77.87,77.59,77.63,1856699.0
2023-02-24 14:30:00,77.64,78.32,77.54,78.26,2340347.0,77.64,78.32,77.54,78.26,2340347.0
2023-02-24 15:00:00,78.28,78.46,77.94,77.95,3001438.0,78.28,78.46,77.94,77.95,3001438.0
2023-02-24 15:30:00,77.94,78.26,77.77,78.16,4552191.0,77.94,78.26,77.77,78.16,4552191.0
2023-02-27 09:30:00,79.72,80.12,79.18,79.22,6349271.0,79.72,80.12,79.18,79.22,6349271.0
2023-02-27 10:00:00,79.22,79.82,78.98,79.03,4538579.0,79.22,79.82,78.98,79.03,4538579.0
2023-02-27 10:30:00,79.03,79.43,78.79,79.01,3781401.0,79.03,79.43,78.79,79.01,3781401.0
2023-02-27 11:00:00,79.01,79.46,78.93,79.09,3056014.0,79.01,79.46,78.93,79.09,3056014.0
2023-02-27 11:30:00,79.09,79.56,78.81,79.28,2923523.0,79.09,79.56,78.81,79.28,2923523.0
2023-02-27 12:00:00,79.28,79.36,78.82,79.15,2039420.0,79.28,79.36,78.82,79.15,2039420.0
2023-02-27 12:30:00,79.16,79.4,79.06,79.36,1689952.0,79.16,79.4,79.06,79.36,1689952.0
2023-02-27 13:00:00,79.37,79.51,79.23,79.26,1718124.0,79.37,79.51,79.23,79.26,1718124.0
2023-02-27 13:30:00,79.26,79.31,79.07,79.28,1853353.0,79.26,79.31,79.07,79.28,1853353.0
2023-02-27 14:00:00,79.28,79.56,79.12,79.19,1980598.0,79.28,79.56,79.12,79.19,1980598.0
2023-02-27 14:30:00,79.19,79.21,78.75,78.87,1985257.0,79.19,79.21,78.75,78.87,1985257.0
2023-02-27 15:00:00,78.86,78.91,78.6,78.83,2140662.0,78.86,78.91,78.6,78.83,2140662.0
2023-02-27 15:30:00,78.82,78.88,78.53,78.77,3731881.0,78.82,78.88,78.53,78.77,3731881.0
2023-02-28 09:30:00,77.88,78.37,77.42,77.94,5837523.0,77.88,78.37,77.42,77.94,5837523.0
2023-02-28 10:00:00,77.94,78.72,77.79,78.02,5293187.0,77.94,78.72,77.79,78.02,5293187.0
2023-02-28 10:30:00,78.02,78.5,77.92,78.23,2842440.0,78.02,78.5,77.92,78.23,2842440.0
2023-02-28 11:00:00,78.23,78.67,78.23,78.63,2442604.0,78.23,78.67,78.23,78.63,2442604.0
2023-02-28 11:30:00,78.62,78.89,78.47,78.75,2624485.0,78.62,78.89,78.47,78.75,2624485.0
2023-02-28 12:00:00,78.75,79.38,78.72,79.38,2687279.0,78.75,79.38,78.72,79.38,2687279.0
2023-02-28 12:30:00,79.38,79.47,79.21,79.31,1741948.0,79.38,79.47,79.21,79.31,1741948.0
2023-02-28 13:00:00,79.3,79.81,79.28,79.69,1999959.0,79.3,79.81,79.28,79.69,1999959.0
2023-02-28 13:30:00,79.69,80.02,79.44,79.92,2306464.0,79.69,80.02,79.44,79.92,2306464.0
2023-02-28 14:00:00,79.91,80.14,79.68,79.77,1999871.0,79.91,80.14,79.68,79.77,1999871.0
2023-02-28 14:30:00,79.78,79.8,79.38,79.46,1765633.0,79.78,79.8,79.38,79.46,1765633.0
2023-02-28 15:00:00,79.47,79.48,78.91,79.04,2396597.0,79.47,79.48,78.91,79.04,2396597.0
2023-02-28 15:30:00,79.05,79.06,78.55,78.57,3197318.0,79.05,79.06,78.55,78.57,3197318.0
2023-03-01 09:30:00,78.74,80.29,78.13,79.95,7021575.0,78.74,80.29,78.13,79.95,7021575.0
2023-03-01 10:00:00,79.99,80.27,78.7,78.77,5748052.0,79.99,80.27,78.7,78.77,5748052.0
2023-03-01 10:30:00,78.76,79.56,78.51,78.92,3875737.0,78.76,79.56,78.51,78.92,3875737.0
2023-03-01 11:00:00,78.92,78.92,78.16,78.27,3200800.0,78.92,78.92,78.16,78.27,3200800.0
2023-03-01 11:30:00,78.27,78.66,77.98,78.47,2979036.0,78.27,78.66,77.98,78.47,2979036.0
2023-03-01 12:00:00,78.47,78.74,78.25,78.54,1972889.0,78.47,78.74,78.25,78.54,1972889.0
2023-03-01 12:30:00,78.55,78.68,78.36,78.49,1441485.0,78.55,78.68,78.36,78.49,1441485.0
2023-03-01 13:00:00,78.48,78.56,78.19,78.22,1276859.0,78.48,78.56,78.19,78.22,1276859.0
2023-03-01 13:30:00,78.22,78.34,78.06,78.24,1820163.0,78.22,78.34,78.06,78.24,1820163.0
2023-03-01 14:00:00,78.24,78.28,77.95,77.98,1716109.0,78.24,78.28,77.95,77.98,1716109.0
2023-03-01 14:30:00,77.97,78.2,77.88,78.16,1535640.0,77.97,78.2,77.88,78.16,1535640.0
2023-03-01 15:00:00,78.17,78.52,78.11,78.29,2360042.0,78.17,78.52,78.11,78.29,2360042.0
2023-03-01 15:30:00,78.29,78.43,78.12,78.3,3239611.0,78.29,78.43,78.12,78.3,3239611.0
2023-03-02 09:30:00,77.57,77.69,76.65,77.32,5448352.0,77.57,77.69,76.65,77.32,5448352.0
2023-03-02 10:00:00,77.33,77.67,76.78,77.21,3460696.0,77.33,77.67,76.78,77.21,3460696.0
2023-03-02 10:30:00,77.21,77.67,77.06,77.55,3386545.0,77.21,77.67,77.06,77.55,3386545.0
2023-03-02 11:00:00,77.55,77.63,77.03,77.06,2327874.0,77.55,77.63,77.03,77.06,2327874.0
2023-03-02 11:30:00,77.06,77.2,76.84,77.09,2143497.0,77.06,77.2,76.84,77.09,2143497.0
2023-03-02 12:00:00,77.09,77.2,76.9,77.01,1479047.0,77.09,77.2,76.9,77.01,1479047.0
2023-03-02 12:30:00,77.01,77.56,77.0,77.52,2071659.0,77.01,77.56,77.0,77.52,2071659.0
2023-03-02 13:00:00,77.53,77.6,77.25,77.31,1499129.0,77.53,77.6,77.25,77.31,1499129.0
2023-03-02 13:30:00,77.31,79.36,77.3,79.07,9485148.0,77.31,79.36,77.3,79.07,9485148.0
2023-03-02 14:00:00,79.09,79.9,79.08,79.81,6566423.0,79.09,79.9,79.08,79.81,6566423.0
2023-03-02 14:30:00,79.81,80.34,79.61,80.25,4338044.0,79.81,80.34,79.61,80.25,4338044.0
2023-03-02 15:00:00,80.24,80.73,80.08,80.39,4626965.0,80.24,80.73,80.08,80.39,4626965.0
2023-03-02 15:30:00,80.4,80.92,80.22,80.43,6015518.0,80.4,80.92,80.22,80.43,6015518.0
2023-03-03 09:30:00,80.41,80.46,79.34,80.26,8552342.0,80.41,80.46,79.34,80.26,8552342.0
2023-03-03 10:00:00,80.25,80.75,79.59,80.47,6453681.0,80.25,80.75,79.59,80.47,6453681.0
2023-03-03 10:30:00,80.47,80.48,79.76,79.79,4080345.0,80.47,80.48,79.76,79.79,4080345.0
2023-03-03 11:00:00,79.8,80.15,79.64,79.87,2934942.0,79.8,80.15,79.64,79.87,2934942.0
2023-03-03 11:30:00,79.87,80.1,79.71,79.9,2202327.0,79.87,80.1,79.71,79.9,2202327.0
2023-03-03 12:00:00,79.91,80.45,79.89,80.39,2508750.0,79.91,80.45,79.89,80.39,2508750.0
2023-03-03 12:30:00,80.4,80.99,80.25,80.98,2580301.0,80.4,80.99,80.25,80.98,2580301.0
2023-03-03 13:00:00,80.98,81.17,80.83,81.09,3064961.0,80.98,81.17,80.83,81.09,3064961.0
2023-03-03 13:30:00,81.09,81.2,80.94,81.09,1833079.0,81.09,81.2,80.94,81.09,1833079.0
2023-03-03 14:00:00,81.08,81.38,81.01,81.33,1874193.0,81.08,81.38,81.01,81.33,1874193.0
2023-03-03 14:30:00,81.33,81.43,81.21,81.29,1652938.0,81.33,81.43,81.21,81.29,1652938.0
2023-03-03 15:00:00,81.29,81.56,81.22,81.5,2319564.0,81.29,81.56,81.22,81.5,2319564.0
2023-03-03 15:30:00,81.49,81.63,81.29,81.57,4025062.0,81.49,81.63,81.29,81.57,4025062.0
2023-03-06 09:30:00,82.03,82.23,81.15,81.47,7611823.0,82.03,82.23,81.15,81.47,7611823.0
2023-03-06 10:00:00,81.48,82.85,81.33,82.62,5770301.0,81.48,82.85,81.33,82.62,5770301.0
2023-03-06 10:30:00,82.63,83.3,82.52,83.26,5005489.0,82.63,83.3,82.52,83.26,5005489.0
2023-03-06 11:00:00,83.27,83.28,82.26,82.35,4165963.0,83.27,83.28,82.26,82.35,4165963.0
2023-03-06 11:30:00,82.34,82.6,82.08,82.58,3447289.0,82.34,82.6,82.08,82.58,3447289.0
2023-03-06 12:00:00,82.58,82.79,82.32,82.64,2817929.0,82.58,82.79,82.32,82.64,2817929.0
2023-03-06 12:30:00,82.64,82.66,82.04,82.14,2060190.0,82.64,82.66,82.04,82.14,2060190.0
2023-03-06 13:00:00,82.13,82.32,81.91,82.24,2353059.0,82.13,82.32,81.91,82.24,2353059.0
2023-03-06 13:30:00,82.23,82.23,81.65,81.79,2279284.0,82.23,82.23,81.65,81.79,2279284.0
2023-03-06 14:00:00,81.79,81.93,81.47,81.53,1986260.0,81.79,81.93,81.47,81.53,1986260.0
2023-03-06 14:30:00,81.53,81.63,81.27,81.4,2675090.0,81.53,81.63,81.27,81.4,2675090.0
2023-03-06 15:00:00,81.42,81.64,81.2,81.23,2435844.0,81.42,81.64,81.2,81.23,2435844.0
2023-03-06 15:30:00,81.23,81.47,81.04,81.17,3289400.0,81.23,81.47,81.04,81.17,3289400.0
2023-03-07 09:30:00,81.08,82.25,80.86,81.78,5884281.0,81.08,82.25,80.86,81.78,5884281.0
2023-03-07 10:00:00,81.77,81.77,80.66,81.37,6536737.0,81.77,81.77,80.66,81.37,6536737.0
2023-03-07 10:30:00,81.39,82.51,81.29,81.63,5052074.0,81.39,82.51,81.29,81.63,5052074.0
2023-03-07 11:00:00,81.63,82.79,81.56,82.11,4671708.0,81.63,82.79,81.56,82.11,4671708.0
2023-03-07 11:30:00,82.1,83.68,82.09,83.27,5611102.0,82.1,83.68,82.09,83.27,5611102.0
2023-03-07 12:00:00,83.27,84.15,83.04,83.73,4664621.0,83.27,84.15,83.04,83.73,4664621.0
2023-03-07 12:30:00,83.73,84.85,83.7,84.38,4906472.0,83.73,84.85,83.7,84.38,4906472.0
2023-03-07 13:00:00,84.38,84.54,83.67,83.74,3657138.0,84.38,84.54,83.67,83.74,3657138.0
2023-03-07 13:30:00,83.74,83.99,82.62,82.64,4363412.0,83.74,83.99,82.62,82.64,4363412.0
2023-03-07 14:00:00,82.63,82.81,82.31,82.38,3421906.0,82.63,82.81,82.31,82.38,3421906.0
2023-03-07 14:30:00,82.38,82.41,81.7,81.83,3312459.0,82.38,82.41,81.7,81.83,3312459.0
2023-03-07 15:00:00,81.83,82.12,81.6,81.65,3184415.0,81.83,82.12,81.6,81.65,3184415.0
2023-03-07 15:30:00,81.64,82.28,81.63,82.12,4999873.0,81.64,82.28,81.63,82.12,4999873.0
2023-03-08 09:30:00,82.79,83.66,82.28,83.45,8154980.0,82.79,83.66,82.28,83.45,8154980.0
2023-03-08 10:00:00,83.44,84.71,82.68,84.61,9664223.0,83.44,84.71,82.68,84.61,9664223.0
2023-03-08 10:30:00,84.63,85.14,84.29,84.46,6078364.0,84.63,85.14,84.29,84.46,6078364.0
2023-03-08 11:00:00,84.48,85.77,84.4,85.29,5676289.0,84.48,85.77,84.4,85.29,5676289.0
2023-03-08 11:30:00,85.3,85.6,84.92,85.42,4875230.0,85.3,85.6,84.92,85.42,4875230.0
2023-03-08 12:00:00,85.45,85.51,84.66,84.73,3076196.0,85.45,85.51,84.66,84.73,3076196.0
2023-03-08 12:30:00,84.72,84.97,84.53,84.62,2351458.0,84.72,84.97,84.53,84.62,2351458.0
2023-03-08 13:00:00,84.62,84.68,84.14,84.25,3477801.0,84.62,84.68,84.14,84.25,3477801.0
2023-03-08 13:30:00,84.25,84.71,84.13,84.55,2797846.0,84.25,84.71,84.13,84.55,2797846.0
2023-03-08 14:00:00,84.55,85.16,84.45,85.12,2628345.0,84.55,85.16,84.45,85.12,2628345.0
2023-03-08 14:30:00,85.12,85.24,84.88,84.98,2266249.0,85.12,85.24,84.88,84.98,2266249.0
2023-03-08 15:00:00,84.98,85.07,84.65,84.84,2457386.0,84.98,85.07,84.65,84.84,2457386.0
2023-03-08 15:30:00,84.84,85.7,84.81,85.41,6264064.0,84.84,85.7,84.81,85.41,6264064.0
2023-03-09 09:30:00,85.29,87.27,85.1,87.25,11142216.0,85.29,87.27,85.1,87.25,11142216.0
2023-03-09 10:00:00,87.25,87.81,86.6,86.81,8550694.0,87.25,87.81,86.6,86.81,8550694.0
2023-03-09 10:30:00,86.82,87.23,86.38,86.62,6754627.0,86.82,87.23,86.38,86.62,6754627.0
2023-03-09 11:00:00,86.62,87.44,86.54,87.06,4714984.0,86.62,87.44,86.54,87.06,4714984.0
2023-03-09 11:30:00,87.06,87.65,87.02,87.2,4212540.0,87.06,87.65,87.02,87.2,4212540.0
2023-03-09 12:00:00,87.2,87.24,86.35,86.87,4154064.0,87.2,87.24,86.35,86.87,4154064.0
2023-03-09 12:30:00,86.88,86.88,85.35,85.67,4441413.0,86.88,86.88,85.35,85.67,4441413.0
2023-03-09 13:00:00,85.68,85.88,84.93,85.08,3848927.0,85.68,85.88,84.93,85.08,3848927.0
2023-03-09 13:30:00,85.06,85.12,84.34,84.67,3361001.0,85.06,85.12,84.34,84.67,3361001.0
2023-03-09 14:00:00,84.67,84.81,84.23,84.58,3353312.0,84.67,84.81,84.23,84.58,3353312.0
2023-03-09 14:30:00,84.58,85.17,84.39,84.57,3525387.0,84.58,85.17,84.39,84.57,3525387.0
2023-03-09 15:00:00,84.58,84.75,83.59,83.81,4763553.0,84.58,84.75,83.59,83.81,4763553.0
2023-03-09 15:30:00,83.81,84.44,83.73,84.0,6008425.0,83.81,84.44,83.73,84.0,6008425.0
2023-03-10 09:30:00,84.58,84.87,81.63,82.77,8891287.0,84.58,84.87,81.63,82.77,8891287.0
2023-03-10 10:00:00,82.8,83.87,82.14,82.43,6652975.0,82.8,83.87,82.14,82.43,6652975.0
2023-03-10 10:30:00,82.44,83.85,82.32,83.81,5199024.0,82.44,83.85,82.32,83.81,5199024.0
2023-03-10 11:00:00,83.79,84.74,83.53,84.7,4827328.0,83.79,84.74,83.53,84.7,4827328.0
2023-03-10 11:30:00,84.7,85.45,83.91,84.03,5921258.0,84.7,85.45,83.91,84.03,5921258.0
2023-03-10 12:00:00,84.03,84.22,83.29,83.95,3978000.0,84.03,84.22,83.29,83.95,3978000.0
2023-03-10 12:30:00,83.94,84.43,82.85,82.94,3942514.0,83.94,84.43,82.85,82.94,3942514.0
2023-03-10 13:00:00,82.95,83.3,82.4,82.45,3172110.0,82.95,83.3,82.4,82.45,3172110.0
2023-03-10 13:30:00,82.45,82.55,82.03,82.27,3092014.0,82.45,82.55,82.03,82.27,3092014.0
2023-03-10 14:00:00,82.28,82.81,81.96,82.28,3782216.0,82.28,82.81,81.96,82.28,3782216.0
2023-03-10 14:30:00,82.28,83.2,82.27,82.97,3636637.0,82.28,83.2,82.27,82.97,3636637.0
2023-03-10 15:00:00,82.99,83.48,82.76,83.03,3672752.0,82.99,83.48,82.76,83.03,3672752.0
2023-03-10 15:30:00,83.02,83.08,82.47,82.69,4263850.0,83.02,83.08,82.47,82.69,4263850.0
2023-03-13 09:30:00,81.42,81.74,78.51,81.22,9970832.0,81.42,81.74,78.51,81.22,9970832.0
2023-03-13 10:00:00,81.2,81.21,80.0,80.25,5941790.0,81.2,81.21,80.0,80.25,5941790.0
2023-03-13 10:30:00,80.26,81.84,80.21,81.59,5003178.0,80.26,81.84,80.21,81.59,5003178.0
2023-03-13 11:00:00,81.59,82.84,81.45,82.8,4291610.0,81.59,82.84,81.45,82.8,4291610.0
2023-03-13 11:30:00,82.78,83.54,82.2,83.4,4203952.0,82.78,83.54,82.2,83.4,4203952.0
2023-03-13 12:00:00,83.41,83.83,82.45,82.63,3455457.0,83.41,83.83,82.45,82.63,3455457.0
2023-03-13 12:30:00,82.63,83.31,82.26,82.46,3098971.0,82.63,83.31,82.26,82.46,3098971.0
2023-03-13 13:00:00,82.46,82.89,82.02,82.43,2274809.0,82.46,82.89,82.02,82.43,2274809.0
2023-03-13 13:30:00,82.41,82.97,82.14,82.58,2442434.0,82.41,82.97,82.14,82.58,2442434.0
2023-03-13 14:00:00,82.59,83.45,82.57,83.12,2495453.0,82.59,83.45,82.57,83.12,2495453.0
2023-03-13 14:30:00,83.13,83.39,82.48,82.78,2738866.0,83.13,83.39,82.48,82.78,2738866.0
2023-03-13 15:00:00,82.79,83.1,82.06,82.23,3231787.0,82.79,83.1,82.06,82.23,3231787.0
2023-03-13 15:30:00,82.24,82.96,81.98,82.0,4438304.0,82.24,82.96,81.98,82.0,4438304.0
2023-03-14 09:30:00,83.59,86.54,83.59,86.41,8708244.0,83.59,86.54,83.59,86.41,8708244.0
2023-03-14 10:00:00,86.4,87.48,86.26,87.44,6077558.0,86.4,87.48,86.26,87.44,6077558.0
2023-03-14 10:30:00,87.44,88.3,87.31,87.79,6571376.0,87.44,88.3,87.31,87.79,6571376.0
2023-03-14 11:00:00,87.8,87.9,87.3,87.79,4220123.0,87.8,87.9,87.3,87.79,4220123.0
2023-03-14 11:30:00,87.79,88.25,87.74,87.98,3188736.0,87.79,88.25,87.74,87.98,3188736.0
2023-03-14 12:00:00,87.98,88.25,87.44,87.46,3142437.0,87.98,88.25,87.44,87.46,3142437.0
2023-03-14 12:30:00,87.45,88.03,87.41,87.97,2792876.0,87.45,88.03,87.41,87.97,2792876.0
2023-03-14 13:00:00,87.99,88.15,86.97,87.52,3593087.0,87.99,88.15,86.97,87.52,3593087.0
2023-03-14 13:30:00,87.5,87.76,87.03,87.11,2424058.0,87.5,87.76,87.03,87.11,2424058.0
2023-03-14 14:00:00,87.1,87.32,86.61,87.27,2902987.0,87.1,87.32,86.61,87.27,2902987.0
2023-03-14 14:30:00,87.27,87.33,86.4,86.47,2771681.0,87.27,87.33,86.4,86.47,2771681.0
2023-03-14 15:00:00,86.47,86.67,85.77,86.14,3405775.0,86.47,86.67,85.77,86.14,3405775.0
2023-03-14 15:30:00,86.14,87.52,86.01,87.47,5759945.0,86.14,87.52,86.01,87.47,5759945.0
2023-03-15 09:30:00,86.74,88.14,86.56,86.86,8929312.0,86.74,88.14,86.56,86.86,8929312.0
2023-03-15 10:00:00,86.84,87.43,86.3,86.45,6108744.0,86.84,87.43,86.3,86.45,6108744.0
2023-03-15 10:30:00,86.45,87.14,86.21,87.09,4635631.0,86.45,87.14,86.21,87.09,4635631.0
2023-03-15 11:00:00,87.11,87.8,86.79,86.82,4907550.0,87.11,87.8,86.79,86.82,4907550.0
2023-03-15 11:30:00,86.82,88.03,86.67,87.59,4653594.0,86.82,88.03,86.67,87.59,4653594.0
2023-03-15 12:00:00,87.59,87.98,86.68,86.99,4454119.0,87.59,87.98,86.68,86.99,4454119.0
2023-03-15 12:30:00,86.99,87.7,86.55,86.67,2960034.0,86.99,87.7,86.55,86.67,2960034.0
2023-03-15 13:00:00,86.66,87.94,86.65,87.88,3839973.0,86.66,87.94,86.65,87.88,3839973.0
2023-03-15 13:30:00,87.88,87.95,87.17,87.8,3793238.0,87.88,87.95,87.17,87.8,3793238.0
2023-03-15 14:00:00,87.8,89.54,87.53,89.31,5800585.0,87.8,89.54,87.53,89.31,5800585.0
2023-03-15 14:30:00,89.32,89.62,88.97,89.54,5257700.0,89.32,89.62,88.97,89.54,5257700.0
2023-03-15 15:00:00,89.54,90.37,89.1,90.34,6601399.0,89.54,90.37,89.1,90.34,6601399.0
2023-03-15 15:30:00,90.34,90.42,88.79,89.74,9981579.0,90.34,90.42,88.79,89.74,9981579.0
2023-03-16 09:30:00,89.73,92.83,89.02,92.81,12910622.0,89.73,92.83,89.02,92.81,12910622.0
2023-03-16 10:00:00,92.8,94.04,92.52,93.89,12063482.0,92.8,94.04,92.52,93.89,12063482.0
2023-03-16 10:30:00,93.87,94.9,93.17,94.33,10206868.0,93.87,94.9,93.17,94.33,10206868.0
2023-03-16 11:00:00,94.33,96.13,94.27,95.77,9192060.0,94.33,96.13,94.27,95.77,9192060.0
2023-03-16 11:30:00,95.77,96.5,95.09,96.24,8342580.0,95.77,96.5,95.09,96.24,8342580.0
2023-03-16 12:00:00,96.26,96.64,95.22,95.62,6963848.0,96.26,96.64,95.22,95.62,6963848.0
2023-03-16 12:30:00,95.62,96.28,95.22,96.18,5239134.0,95.62,96.28,95.22,96.18,5239134.0
2023-03-16 13:00:00,96.19,96.53,95.44,95.92,4440446.0,96.19,96.53,95.44,95.92,4440446.0
2023-03-16 13:30:00,95.92,96.09,94.53,94.64,4934491.0,95.92,96.09,94.53,94.64,4934491.0
2023-03-16 14:00:00,94.62,95.38,94.41,95.36,4578046.0,94.62,95.38,94.41,95.36,4578046.0
2023-03-16 14:30:00,95.37,95.9,95.03,95.77,4628919.0,95.37,95.9,95.03,95.77,4628919.0
2023-03-16 15:00:00,95.76,96.53,95.46,96.39,5265895.0,95.76,96.53,95.46,96.39,5265895.0
2023-03-16 15:30:00,96.39,96.69,95.94,96.61,9215009.0,96.39,96.69,95.94,96.61,9215009.0
2023-03-17 09:30:00,96.66,98.75,96.39,97.19,16149009.0,96.66,98.75,96.39,97.19,16149009.0
2023-03-17 10:00:00,97.21,98.35,96.82,97.1,8701547.0,97.21,98.35,96.82,97.1,8701547.0
2023-03-17 10:30:00,97.09,97.48,95.93,96.74,6934648.0,97.09,97.48,95.93,96.74,6934648.0
2023-03-17 11:00:00,96.76,97.09,96.03,96.42,5678147.0,96.76,97.09,96.03,96.42,5678147.0
2023-03-17 11:30:00,96.42,97.07,96.22,97.05,4473616.0,96.42,97.07,96.22,97.05,4473616.0
2023-03-17 12:00:00,97.05,97.14,96.46,97.08,3369270.0,97.05,97.14,96.46,97.08,3369270.0
2023-03-17 12:30:00,97.08,97.6,96.25,96.45,4101978.0,97.08,97.6,96.25,96.45,4101978.0
2023-03-17 13:00:00,96.47,97.3,96.43,97.24,2946032.0,96.47,97.3,96.43,97.24,2946032.0
2023-03-17 13:30:00,97.23,97.48,96.87,97.23,2876239.0,97.23,97.48,96.87,97.23,2876239.0
2023-03-17 14:00:00,97.25,97.48,96.78,96.86,2484703.0,97.25,97.48,96.78,96.86,2484703.0
2023-03-17 14:30:00,96.86,97.0,96.18,96.69,3625864.0,96.86,97.0,96.18,96.69,3625864.0
2023-03-17 15:00:00,96.7,97.66,96.46,97.63,4742325.0,96.7,97.66,96.46,97.63,4742325.0
2023-03-17 15:30:00,97.63,98.28,97.32,97.85,8371115.0,97.63,98.28,97.32,97.85,8371115.0
2023-03-20 09:30:00,96.3,96.79,93.04,93.35,13027189.0,96.3,96.79,93.04,93.35,13027189.0
2023-03-20 10:00:00,93.35,94.21,93.11,93.95,8170411.0,93.35,94.21,93.11,93.95,8170411.0
2023-03-20 10:30:00,93.94,94.09,92.9,93.99,7121097.0,93.94,94.09,92.9,93.99,7121097.0
2023-03-20 11:00:00,93.99,95.32,93.87,95.31,7789173.0,93.99,95.32,93.87,95.31,7789173.0
2023-03-20 11:30:00,95.31,95.37,93.93,94.06,5594843.0,95.31,95.37,93.93,94.06,5594843.0
2023-03-20 12:00:00,94.06,94.85,93.77,94.84,5091783.0,94.06,94.85,93.77,94.84,5091783.0
2023-03-20 12:30:00,94.83,95.01,94.08,94.64,4545351.0,94.83,95.01,94.08,94.64,4545351.0
2023-03-20 13:00:00,94.66,95.43,94.54,95.14,3946466.0,94.66,95.43,94.54,95.14,3946466.0
2023-03-20 13:30:00,95.14,95.65,95.11,95.58,3832542.0,95.14,95.65,95.11,95.58,3832542.0
2023-03-20 14:00:00,95.57,96.04,95.24,95.84,4117936.0,95.57,96.04,95.24,95.84,4117936.0
2023-03-20 14:30:00,95.84,96.68,95.79,96.31,5675577.0,95.84,96.68,95.79,96.31,5675577.0
2023-03-20 15:00:00,96.3,96.6,95.84,95.93,4522809.0,96.3,96.6,95.84,95.93,4522809.0
2023-03-20 15:30:00,95.92,96.94,95.88,96.83,6984487.0,95.92,96.94,95.88,96.83,6984487.0
2023-03-21 09:30:00,97.05,99.47,96.99,98.72,11561026.0,97.05,99.47,96.99,98.72,11561026.0
2023-03-21 10:00:00,98.73,98.85,96.12,96.4,9187600.0,98.73,98.85,96.12,96.4,9187600.0
2023-03-21 10:30:00,96.4,96.65,95.03,95.23,6860554.0,96.4,96.65,95.03,95.23,6860554.0
2023-03-21 11:00:00,95.24,95.88,94.85,94.97,6298819.0,95.24,95.88,94.85,94.97,6298819.0
2023-03-21 11:30:00,94.95,95.1,93.64,94.09,7010346.0,94.95,95.1,93.64,94.09,7010346.0
2023-03-21 12:00:00,94.1,95.38,94.03,94.95,5734810.0,94.1,95.38,94.03,94.95,5734810.0
2023-03-21 12:30:00,94.96,95.25,94.67,95.16,3508998.0,94.96,95.25,94.67,95.16,3508998.0
2023-03-21 13:00:00,95.17,95.6,94.72,95.57,3392017.0,95.17,95.6,94.72,95.57,3392017.0
2023-03-21 13:30:00,95.58,96.05,95.39,95.63,4141549.0,95.58,96.05,95.39,95.63,4141549.0
2023-03-21 14:00:00,95.63,96.11,95.51,95.84,3338626.0,95.63,96.11,95.51,95.84,3338626.0
2023-03-21 14:30:00,95.84,96.55,95.84,96.29,3990317.0,95.84,96.55,95.84,96.29,3990317.0
2023-03-21 15:00:00,96.29,96.51,96.05,96.2,3423722.0,96.29,96.51,96.05,96.2,3423722.0
2023-03-21 15:30:00,96.2,96.68,95.8,95.93,5608317.0,96.2,96.68,95.8,95.93,5608317.0
2023-03-22 09:30:00,95.66,98.83,95.64,98.44,12212872.0,95.66,98.83,95.64,98.44,12212872.0
2023-03-22 10:00:00,98.43,99.08,97.61,98.05,8720838.0,98.43,99.08,97.61,98.05,8720838.0
2023-03-22 10:30:00,98.05,98.09,96.61,96.8,6237191.0,98.05,98.09,96.61,96.8,6237191.0
2023-03-22 11:00:00,96.81,97.43,96.47,97.34,5304014.0,96.81,97.43,96.47,97.34,5304014.0
2023-03-22 11:30:00,97.35,98.2,97.24,98.18,4865850.0,97.35,98.2,97.24,98.18,4865850.0
2023-03-22 12:00:00,98.19,98.43,97.78,98.23,5004878.0,98.19,98.43,97.78,98.23,5004878.0
2023-03-22 12:30:00,98.22,98.88,98.13,98.8,4971632.0,98.22,98.88,98.13,98.8,4971632.0
2023-03-22 13:00:00,98.82,99.57,98.65,99.38,5151281.0,98.82,99.57,98.65,99.38,5151281.0
2023-03-22 13:30:00,99.39,99.77,98.86,99.41,5201746.0,99.39,99.77,98.86,99.41,5201746.0
2023-03-22 14:00:00,99.41,100.59,99.05,100.38,9448439.0,99.41,100.59,99.05,100.38,9448439.0
2023-03-22 14:30:00,100.39,101.7,99.18,100.02,10877966.0,100.39,101.7,99.18,100.02,10877966.0
2023-03-22 15:00:00,99.99,100.86,98.83,100.56,9030901.0,99.99,100.86,98.83,100.56,9030901.0
2023-03-22 15:30:00,100.55,100.62,97.52,97.52,10151497.0,100.55,100.62,97.52,97.52,10151497.0
2023-03-23 09:30:00,100.11,101.23,99.35,101.09,9240435.0,100.11,101.23,99.35,101.09,9240435.0
2023-03-23 10:00:00,101.09,101.75,100.95,101.47,7209371.0,101.09,101.75,100.95,101.47,7209371.0
2023-03-23 10:30:00,101.46,101.85,101.04,101.7,4642418.0,101.46,101.85,101.04,101.7,4642418.0
2023-03-23 11:00:00,101.71,102.43,101.56,101.66,5592843.0,101.71,102.43,101.56,101.66,5592843.0
2023-03-23 11:30:00,101.66,102.13,101.34,101.74,4822912.0,101.66,102.13,101.34,101.74,4822912.0
2023-03-23 12:00:00,101.75,102.28,101.34,101.82,4839253.0,101.75,102.28,101.34,101.82,4839253.0
2023-03-23 12:30:00,101.82,101.93,101.34,101.47,3157275.0,101.82,101.93,101.34,101.47,3157275.0
2023-03-23 13:00:00,101.47,101.84,101.08,101.32,4146938.0,101.47,101.84,101.08,101.32,4146938.0
2023-03-23 13:30:00,101.33,101.87,100.67,100.73,4094140.0,101.33,101.87,100.67,100.73,4094140.0
2023-03-23 14:00:00,100.74,100.98,99.75,99.78,5077768.0,100.74,100.98,99.75,99.78,5077768.0
2023-03-23 14:30:00,99.78,100.05,98.67,99.52,5859009.0,99.78,100.05,98.67,99.52,5859009.0
2023-03-23 15:00:00,99.52,100.32,98.97,99.69,6050228.0,99.52,100.32,98.97,99.69,6050228.0
2023-03-23 15:30:00,99.69,100.91,99.32,100.26,7069238.0,99.69,100.91,99.32,100.26,7069238.0
2023-03-24 09:30:00,99.17,99.52,98.1,99.0,7856586.0,99.17,99.52,98.1,99.0,7856586.0
2023-03-24 10:00:00,99.0,99.24,97.72,98.34,6646678.0,99.0,99.24,97.72,98.34,6646678.0
2023-03-24 10:30:00,98.34,98.64,97.33,97.57,5177835.0,98.34,98.64,97.33,97.57,5177835.0
2023-03-24 11:00:00,97.58,97.67,96.74,97.47,5706973.0,97.58,97.67,96.74,97.47,5706973.0
2023-03-24 11:30:00,97.47,98.1,97.13,97.86,4393345.0,97.47,98.1,97.13,97.86,4393345.0
2023-03-24 12:00:00,97.87,98.16,96.97,97.28,3763012.0,97.87,98.16,96.97,97.28,3763012.0
2023-03-24 12:30:00,97.29,97.86,97.17,97.47,3291533.0,97.29,97.86,97.17,97.47,3291533.0
2023-03-24 13:00:00,97.48,97.55,97.0,97.3,3198533.0,97.48,97.55,97.0,97.3,3198533.0
2023-03-24 13:30:00,97.29,97.77,97.26,97.56,2705174.0,97.29,97.77,97.26,97.56,2705174.0
2023-03-24 14:00:00,97.58,97.68,97.3,97.5,1972506.0,97.58,97.68,97.3,97.5,1972506.0
2023-03-24 14:30:00,97.5,98.05,97.41,97.88,2903049.0,97.5,98.05,97.41,97.88,2903049.0
2023-03-24 15:00:00,97.89,98.2,97.48,97.95,3320287.0,97.89,98.2,97.48,97.95,3320287.0
2023-03-24 15:30:00,97.95,98.1,97.49,97.98,4454427.0,97.95,98.1,97.49,97.98,4454427.0
2023-03-27 09:30:00,98.0,98.93,96.95,97.9,7060012.0,98.0,98.93,96.95,97.9,7060012.0
2023-03-27 10:00:00,97.93,98.39,96.7,96.84,5315044.0,97.93,98.39,96.7,96.84,5315044.0
2023-03-27 10:30:00,96.83,97.44,96.47,96.74,4799528.0,96.83,97.44,96.47,96.74,4799528.0
2023-03-27 11:00:00,96.73,96.83,96.13,96.42,3310805.0,96.73,96.83,96.13,96.42,3310805.0
2023-03-27 11:30:00,96.42,96.5,95.63,95.74,3510734.0,96.42,96.5,95.63,95.74,3510734.0
2023-03-27 12:00:00,95.72,96.35,95.61,96.33,3181718.0,95.72,96.35,95.61,96.33,3181718.0
2023-03-27 12:30:00,96.34,96.35,95.42,96.05,3170934.0,96.34,96.35,95.42,96.05,3170934.0
2023-03-27 13:00:00,96.04,96.44,95.76,96.17,2526392.0,96.04,96.44,95.76,96.17,2526392.0
2023-03-27 13:30:00,96.17,96.95,96.11,96.62,2762905.0,96.17,96.95,96.11,96.62,2762905.0
2023-03-27 14:00:00,96.62,97.17,96.45,97.03,3046028.0,96.62,97.17,96.45,97.03,3046028.0
2023-03-27 14:30:00,97.03,97.53,97.03,97.38,3163994.0,97.03,97.53,97.03,97.38,3163994.0
2023-03-27 15:00:00,97.39,97.51,97.03,97.16,3135093.0,97.39,97.51,97.03,97.16,3135093.0
2023-03-27 15:30:00,97.15,97.24,96.47,96.62,4527119.0,97.15,97.24,96.47,96.62,4527119.0
2023-03-28 09:30:00,96.77,96.94,92.88,93.07,9311959.0,96.77,96.94,92.88,93.07,9311959.0
2023-03-28 10:00:00,93.07,94.39,92.87,94.04,7337830.0,93.07,94.39,92.87,94.04,7337830.0
2023-03-28 10:30:00,94.06,94.12,93.25,93.33,5056496.0,94.06,94.12,93.25,93.33,5056496.0
2023-03-28 11:00:00,93.34,94.28,93.3,93.9,3949819.0,93.34,94.28,93.3,93.9,3949819.0
2023-03-28 11:30:00,93.9,94.04,93.51,93.67,2389169.0,93.9,94.04,93.51,93.67,2389169.0
2023-03-28 12:00:00,93.67,93.73,93.0,93.15,2928852.0,93.67,93.73,93.0,93.15,2928852.0
2023-03-28 12:30:00,93.14,93.8,92.95,93.5,3142290.0,93.14,93.8,92.95,93.5,3142290.0
2023-03-28 13:00:00,93.53,93.69,93.37,93.58,1938866.0,93.53,93.69,93.37,93.58,1938866.0
2023-03-28 13:30:00,93.58,93.69,93.2,93.28,2146846.0,93.58,93.69,93.2,93.28,2146846.0
2023-03-28 14:00:00,93.27,93.86,93.23,93.83,2257719.0,93.27,93.86,93.23,93.83,2257719.0
2023-03-28 14:30:00,93.83,94.19,93.69,93.87,2748133.0,93.83,94.19,93.69,93.87,2748133.0
2023-03-28 15:00:00,93.88,94.23,93.83,93.94,2684165.0,93.88,94.23,93.83,93.94,2684165.0
2023-03-28 15:30:00,93.93,94.64,93.8,94.58,4521188.0,93.93,94.64,93.8,94.58,4521188.0
2023-03-29 09:30:00,96.07,96.91,95.4,96.23,9703350.0,96.07,96.91,95.4,96.23,9703350.0
2023-03-29 10:00:00,96.25,96.38,95.06,95.27,5314587.0,96.25,96.38,95.06,95.27,5314587.0
2023-03-29 10:30:00,95.27,95.57,94.87,95.31,3661134.0,95.27,95.57,94.87,95.31,3661134.0
2023-03-29 11:00:00,95.31,95.84,95.29,95.77,2861946.0,95.31,95.84,95.29,95.77,2861946.0
2023-03-29 11:30:00,95.78,96.12,95.64,95.74,3040324.0,95.78,96.12,95.64,95.74,3040324.0
2023-03-29 12:00:00,95.74,95.97,95.3,95.72,2269765.0,95.74,95.97,95.3,95.72,2269765.0
2023-03-29 12:30:00,95.72,95.97,95.41,95.48,1893449.0,95.72,95.97,95.41,95.48,1893449.0
2023-03-29 13:00:00,95.47,96.18,95.46,96.16,1966599.0,95.47,96.18,95.46,96.16,1966599.0
2023-03-29 13:30:00,96.17,96.23,95.4,95.55,2716578.0,96.17,96.23,95.4,95.55,2716578.0
2023-03-29 14:00:00,95.55,95.71,95.33,95.69,1965173.0,95.55,95.71,95.33,95.69,1965173.0
2023-03-29 14:30:00,95.69,96.05,95.63,96.03,2270220.0,95.69,96.05,95.63,96.03,2270220.0
2023-03-29 15:00:00,96.03,96.79,95.82,96.72,3929973.0,96.03,96.79,95.82,96.72,3929973.0
2023-03-29 15:30:00,96.71,96.83,95.9,96.11,5281237.0,96.71,96.83,95.9,96.11,5281237.0
2023-03-30 09:30:00,98.0,99.53,97.75,99.06,9670449.0,98.0,99.53,97.75,99.06,9670449.0
2023-03-30 10:00:00,99.08,99.45,98.05,98.41,6648388.0,99.08,99.45,98.05,98.41,6648388.0
2023-03-30 10:30:00,98.41,98.59,97.86,98.53,4668877.0,98.41,98.59,97.86,98.53,4668877.0
2023-03-30 11:00:00,98.54,98.88,98.1,98.35,3490248.0,98.54,98.88,98.1,98.35,3490248.0
2023-03-30 11:30:00,98.36,98.63,98.14,98.52,2755105.0,98.36,98.63,98.14,98.52,2755105.0
2023-03-30 12:00:00,98.52,98.61,98.1,98.45,2304969.0,98.52,98.61,98.1,98.45,2304969.0
2023-03-30 12:30:00,98.46,98.63,98.01,98.08,2732242.0,98.46,98.63,98.01,98.08,2732242.0
2023-03-30 13:00:00,98.08,98.32,97.77,97.81,2467402.0,98.08,98.32,97.77,97.81,2467402.0
2023-03-30 13:30:00,97.81,97.92,97.25,97.81,3092826.0,97.81,97.92,97.25,97.81,3092826.0
2023-03-30 14:00:00,97.81,98.12,97.69,98.04,2231987.0,97.81,98.12,97.69,98.04,2231987.0
2023-03-30 14:30:00,98.04,98.23,97.71,97.87,2511873.0,98.04,98.23,97.71,97.87,2511873.0
2023-03-30 15:00:00,97.86,98.18,97.73,98.14,2441201.0,97.86,98.18,97.73,98.14,2441201.0
2023-03-30 15:30:00,98.15,98.24,97.76,97.89,4051178.0,98.15,98.24,97.76,97.89,4051178.0
2023-03-31 09:30:00,96.38,96.58,95.27,96.34,9707647.0,96.38,96.58,95.27,96.34,9707647.0
2023-03-31 10:00:00,96.34,96.73,95.98,96.24,5533429.0,96.34,96.73,95.98,96.24,5533429.0
2023-03-31 10:30:00,96.24,97.22,96.2,96.77,4323658.0,96.24,97.22,96.2,96.77,4323658.0
2023-03-31 11:00:00,96.78,96.99,96.5,96.9,2830219.0,96.78,96.99,96.5,96.9,2830219.0
2023-03-31 11:30:00,96.9,97.44,96.86,97.24,3102175.0,96.9,97.44,96.86,97.24,3102175.0
2023-03-31 12:00:00,97.23,97.72,97.08,97.55,2841236.0,97.23,97.72,97.08,97.55,2841236.0
2023-03-31 12:30:00,97.56,97.8,97.33,97.5,2583608.0,97.56,97.8,97.33,97.5,2583608.0
2023-03-31 13:00:00,97.51,97.98,97.33,97.59,2419745.0,97.51,97.98,97.33,97.59,2419745.0
2023-03-31 13:30:00,97.58,97.66,97.24,97.47,1808488.0,97.58,97.66,97.24,97.47,1808488.0
2023-03-31 14:00:00,97.48,97.8,97.38,97.68,1793223.0,97.48,97.8,97.38,97.68,1793223.0
2023-03-31 14:30:00,97.69,97.83,97.52,97.75,1682305.0,97.69,97.83,97.52,97.75,1682305.0
2023-03-31 15:00:00,97.75,98.36,97.72,98.3,3257238.0,97.75,98.36,97.72,98.3,3257238.0
2023-03-31 15:30:00,98.29,98.35,97.42,98.05,5308719.0,98.29,98.35,97.42,98.05,5308719.0
2023-04-03 09:30:00,96.7,96.79,94.84,94.9,8265727.0,96.7,96.79,94.84,94.9,8265727.0
2023-04-03 10:00:00,94.9,96.2,94.81,96.15,6002864.0,94.9,96.2,94.81,96.15,6002864.0
2023-04-03 10:30:00,96.16,96.35,95.47,95.75,3973758.0,96.16,96.35,95.47,95.75,3973758.0
2023-04-03 11:00:00,95.76,96.1,95.29,95.99,2654407.0,95.76,96.1,95.29,95.99,2654407.0
2023-04-03 11:30:00,95.98,96.3,95.69,95.97,3099834.0,95.98,96.3,95.69,95.97,3099834.0
2023-04-03 12:00:00,95.97,96.16,95.63,95.63,2090290.0,95.97,96.16,95.63,95.63,2090290.0
2023-04-03 12:30:00,95.62,95.68,95.11,95.11,2035607.0,95.62,95.68,95.11,95.11,2035607.0
2023-04-03 13:00:00,95.11,95.2,94.9,95.01,2405302.0,95.11,95.2,94.9,95.01,2405302.0
2023-04-03 13:30:00,95.01,95.39,94.99,95.35,1559540.0,95.01,95.39,94.99,95.35,1559540.0
2023-04-03 14:00:00,95.36,95.53,95.14,95.48,1399547.0,95.36,95.53,95.14,95.48,1399547.0
2023-04-03 14:30:00,95.47,96.02,95.44,95.88,2010895.0,95.47,96.02,95.44,95.88,2010895.0
2023-04-03 15:00:00,95.88,96.23,95.78,96.15,2312980.0,95.88,96.23,95.78,96.15,2312980.0
2023-04-03 15:30:00,96.15,96.67,96.11,96.55,4434689.0,96.15,96.67,96.11,96.55,4434689.0
2023-04-04 09:30:00,97.01,97.1,96.08,96.28,6139880.0,97.01,97.1,96.08,96.28,6139880.0
2023-04-04 10:00:00,96.28,97.27,96.28,96.7,4450423.0,96.28,97.27,96.28,96.7,4450423.0
2023-04-04 10:30:00,96.7,97.13,96.43,96.61,3226129.0,96.7,97.13,96.43,96.61,3226129.0
2023-04-04 11:00:00,96.62,96.67,95.98,96.49,2515954.0,96.62,96.67,95.98,96.49,2515954.0
2023-04-04 11:30:00,96.49,96.76,96.41,96.55,1987015.0,96.49,96.76,96.41,96.55,1987015.0
2023-04-04 12:00:00,96.55,96.67,95.73,96.21,2392116.0,96.55,96.67,95.73,96.21,2392116.0
2023-04-04 12:30:00,96.19,96.38,96.07,96.16,1453510.0,96.19,96.38,96.07,96.16,1453510.0
2023-04-04 13:00:00,96.15,96.16,95.75,96.08,1983069.0,96.15,96.16,95.75,96.08,1983069.0
2023-04-04 13:30:00,96.09,96.4,96.04,96.23,1598314.0,96.09,96.4,96.04,96.23,1598314.0
2023-04-04 14:00:00,96.25,96.53,95.9,95.94,1760482.0,96.25,96.53,95.9,95.94,1760482.0
2023-04-04 14:30:00,95.93,96.04,95.59,95.64,2099998.0,95.93,96.04,95.59,95.64,2099998.0
2023-04-04 15:00:00,95.63,95.83,95.21,95.21,2787465.0,95.63,95.83,95.21,95.21,2787465.0
2023-04-04 15:30:00,95.22,95.97,95.21,95.9,4168051.0,95.22,95.97,95.21,95.9,4168051.0
2023-04-05 09:30:00,94.37,94.5,93.09,93.67,6331495.0,94.37,94.5,93.09,93.67,6331495.0
2023-04-05 10:00:00,93.69,93.95,92.75,92.8,5091176.0,93.69,93.95,92.75,92.8,5091176.0
2023-04-05 10:30:00,92.8,92.88,91.76,91.78,5596593.0,92.8,92.88,91.76,91.78,5596593.0
2023-04-05 11:00:00,91.78,92.27,91.36,91.93,4581497.0,91.78,92.27,91.36,91.93,4581497.0
2023-04-05 11:30:00,91.93,92.44,91.92,92.35,2763002.0,91.93,92.44,91.92,92.35,2763002.0
2023-04-05 12:00:00,92.36,92.38,91.85,92.03,2039992.0,92.36,92.38,91.85,92.03,2039992.0
2023-04-05 12:30:00,92.03,92.17,91.76,91.91,1772144.0,92.03,92.17,91.76,91.91,1772144.0
2023-04-05 13:00:00,91.91,92.26,91.76,92.16,1874748.0,91.91,92.26,91.76,92.16,1874748.0
2023-04-05 13:30:00,92.16,92.47,92.07,92.15,1642418.0,92.16,92.47,92.07,92.15,1642418.0
2023-04-05 14:00:00,92.16,92.58,92.1,92.15,1926814.0,92.16,92.58,92.1,92.15,1926814.0
2023-04-05 14:30:00,92.15,92.85,92.12,92.68,2270037.0,92.15,92.85,92.12,92.68,2270037.0
2023-04-05 15:00:00,92.69,92.69,92.03,92.21,2759152.0,92.69,92.69,92.03,92.21,2759152.0
2023-04-05 15:30:00,92.22,92.65,92.08,92.57,5132388.0,92.22,92.65,92.08,92.57,5132388.0
2023-04-06 09:30:00,91.47,91.93,90.62,91.7,7000502.0,91.47,91.93,90.62,91.7,7000502.0
2023-04-06 10:00:00,91.71,92.69,91.59,92.08,5358699.0,91.71,92.69,91.59,92.08,5358699.0
2023-04-06 10:30:00,92.06,92.42,91.3,91.47,3746747.0,92.06,92.42,91.3,91.47,3746747.0
2023-04-06 11:00:00,91.47,92.23,91.47,91.81,3029063.0,91.47,92.23,91.47,91.81,3029063.0
2023-04-06 11:30:00,91.83,92.39,91.64,92.27,2678871.0,91.83,92.39,91.64,92.27,2678871.0
2023-04-06 12:00:00,92.27,92.62,92.27,92.48,2419954.0,92.27,92.62,92.27,92.48,2419954.0
2023-04-06 12:30:00,92.49,92.76,92.07,92.14,2150795.0,92.49,92.76,92.07,92.14,2150795.0
2023-04-06 13:00:00,92.14,92.61,92.02,92.47,1577171.0,92.14,92.61,92.02,92.47,1577171.0
2023-04-06 13:30:00,92.48,92.76,92.38,92.61,2248618.0,92.48,92.76,92.38,92.61,2248618.0
2023-04-06 14:00:00,92.63,92.79,92.47,92.49,2331321.0,92.63,92.79,92.47,92.49,2331321.0
2023-04-06 14:30:00,92.48,92.78,92.43,92.56,1821041.0,92.48,92.78,92.43,92.56,1821041.0
2023-04-06 15:00:00,92.56,92.7,92.35,92.64,1967480.0,92.56,92.7,92.35,92.64,1967480.0
2023-04-06 15:30:00,92.65,92.92,92.44,92.48,3439781.0,92.65,92.92,92.44,92.48,3439781.0
2023-04-10 09:30:00,91.32,92.55,91.02,92.28,5584853.0,91.32,92.55,91.02,92.28,5584853.0
2023-04-10 10:00:00,92.28,93.68,92.1,93.32,5128193.0,92.28,93.68,92.1,93.32,5128193.0
2023-04-10 10:30:00,93.31,94.21,93.26,93.87,4839027.0,93.31,94.21,93.26,93.87,4839027.0
2023-04-10 11:00:00,93.87,94.3,93.75,94.27,3571903.0,93.87,94.3,93.75,94.27,3571903.0
2023-04-10 11:30:00,94.26,94.58,94.13,94.29,2776880.0,94.26,94.58,94.13,94.29,2776880.0
2023-04-10 12:00:00,94.3,94.34,93.87,94.24,2335783.0,94.3,94.34,93.87,94.24,2335783.0
2023-04-10 12:30:00,94.23,95.32,94.2,95.32,3609761.0,94.23,95.32,94.2,95.32,3609761.0
2023-04-10 13:00:00,95.31,95.54,95.1,95.26,2735549.0,95.31,95.54,95.1,95.26,2735549.0
2023-04-10 13:30:00,95.27,95.51,95.04,95.27,2247207.0,95.27,95.51,95.04,95.27,2247207.0
2023-04-10 14:00:00,95.28,95.8,95.19,95.56,2409188.0,95.28,95.8,95.19,95.56,2409188.0
2023-04-10 14:30:00,95.55,95.78,95.35,95.72,2046453.0,95.55,95.78,95.35,95.72,2046453.0
2023-04-10 15:00:00,95.72,95.77,95.46,95.52,2317023.0,95.72,95.77,95.46,95.52,2317023.0
2023-04-10 15:30:00,95.52,95.72,95.08,95.5,4863722.0,95.52,95.72,95.08,95.5,4863722.0
2023-04-11 09:30:00,96.06,96.07,93.87,94.33,7851188.0,96.06,96.07,93.87,94.33,7851188.0
2023-04-11 10:00:00,94.33,94.65,93.57,93.97,4789560.0,94.33,94.65,93.57,93.97,4789560.0
2023-04-11 10:30:00,93.97,94.16,92.94,93.09,4556562.0,93.97,94.16,92.94,93.09,4556562.0
2023-04-11 11:00:00,93.09,93.34,92.69,92.96,3789643.0,93.09,93.34,92.69,92.96,3789643.0
2023-04-11 11:30:00,92.97,93.45,92.91,93.41,2603602.0,92.97,93.45,92.91,93.41,2603602.0
2023-04-11 12:00:00,93.41,93.82,93.28,93.43,2485112.0,93.41,93.82,93.28,93.43,2485112.0
2023-04-11 12:30:00,93.43,93.54,93.17,93.48,1916531.0,93.43,93.54,93.17,93.48,1916531.0
2023-04-11 13:00:00,93.48,93.82,93.27,93.78,2167724.0,93.48,93.82,93.27,93.78,2167724.0
2023-04-11 13:30:00,93.78,94.25,93.77,94.2,3117935.0,93.78,94.25,93.77,94.2,3117935.0
2023-04-11 14:00:00,94.21,94.4,94.0,94.39,2658761.0,94.21,94.4,94.0,94.39,2658761.0
2023-04-11 14:30:00,94.39,94.49,94.22,94.37,2056765.0,94.39,94.49,94.22,94.37,2056765.0
2023-04-11 15:00:00,94.37,94.56,94.09,94.38,2447330.0,94.37,94.56,94.09,94.38,2447330.0
2023-04-11 15:30:00,94.38,94.42,93.85,94.04,4269846.0,94.38,94.42,93.85,94.04,4269846.0
2023-04-12 09:30:00,94.99,95.0,91.74,92.52,9073654.0,94.99,95.0,91.74,92.52,9073654.0
2023-04-12 10:00:00,92.51,93.64,92.07,93.6,6329856.0,92.51,93.64,92.07,93.6,6329856.0
2023-04-12 10:30:00,93.59,93.73,92.63,93.03,4785870.0,93.59,93.73,92.63,93.03,4785870.0
2023-04-12 11:00:00,93.04,93.45,92.85,93.33,3127373.0,93.04,93.45,92.85,93.33,3127373.0
2023-04-12 11:30:00,93.33,93.57,92.97,93.49,2336690.0,93.33,93.57,92.97,93.49,2336690.0
2023-04-12 12:00:00,93.51,94.04,93.47,93.89,2457307.0,93.51,94.04,93.47,93.89,2457307.0
2023-04-12 12:30:00,93.91,94.11,93.58,93.8,2056460.0,93.91,94.11,93.58,93.8,2056460.0
2023-04-12 13:00:00,93.81,93.94,93.28,93.35,1970110.0,93.81,93.94,93.28,93.35,1970110.0
2023-04-12 13:30:00,93.37,93.48,92.89,93.06,1864247.0,93.37,93.48,92.89,93.06,1864247.0
2023-04-12 14:00:00,93.05,93.37,92.75,92.89,2952316.0,93.05,93.37,92.75,92.89,2952316.0
2023-04-12 14:30:00,92.87,92.95,92.52,92.6,2525552.0,92.87,92.95,92.52,92.6,2525552.0
2023-04-12 15:00:00,92.59,92.7,92.01,92.18,2502809.0,92.59,92.7,92.01,92.18,2502809.0
2023-04-12 15:30:00,92.2,92.69,92.11,92.32,3647802.0,92.2,92.69,92.11,92.32,3647802.0
2023-04-13 09:30:00,92.79,93.03,91.83,92.04,5444984.0,92.79,93.03,91.83,92.04,5444984.0
2023-04-13 10:00:00,92.05,93.16,91.85,92.7,4764515.0,92.05,93.16,91.85,92.7,4764515.0
2023-04-13 10:30:00,92.7,92.84,92.15,92.26,3561017.0,92.7,92.84,92.15,92.26,3561017.0
2023-04-13 11:00:00,92.27,92.71,92.07,92.14,2702559.0,92.27,92.71,92.07,92.14,2702559.0
2023-04-13 11:30:00,92.14,92.57,92.03,92.54,2349010.0,92.14,92.57,92.03,92.54,2349010.0
2023-04-13 12:00:00,92.54,92.72,92.34,92.69,1989241.0,92.54,92.72,92.34,92.69,1989241.0
2023-04-13 12:30:00,92.69,92.7,92.12,92.2,1405952.0,92.69,92.7,92.12,92.2,1405952.0
2023-04-13 13:00:00,92.21,92.38,92.05,92.26,1568602.0,92.21,92.38,92.05,92.26,1568602.0
2023-04-13 13:30:00,92.25,92.54,92.15,92.41,1437423.0,92.25,92.54,92.15,92.41,1437423.0
2023-04-13 14:00:00,92.4,92.54,92.24,92.35,1627571.0,92.4,92.54,92.24,92.35,1627571.0
2023-04-13 14:30:00,92.34,92.57,92.26,92.45,1402408.0,92.34,92.57,92.26,92.45,1402408.0
2023-04-13 15:00:00,92.46,92.84,92.36,92.7,2018590.0,92.46,92.84,92.36,92.7,2018590.0
2023-04-13 15:30:00,92.7,92.75,92.0,92.09,3331746.0,92.7,92.75,92.0,92.09,3331746.0
2023-04-14 09:30:00,91.82,92.95,91.16,92.74,5395997.0,91.82,92.95,91.16,92.74,5395997.0
2023-04-14 10:00:00,92.74,92.97,91.55,91.7,3973158.0,92.74,92.97,91.55,91.7,3973158.0
2023-04-14 10:30:00,91.7,91.94,91.36,91.85,2369005.0,91.7,91.94,91.36,91.85,2369005.0
2023-04-14 11:00:00,91.86,92.32,91.65,91.91,2474237.0,91.86,92.32,91.65,91.91,2474237.0
2023-04-14 11:30:00,91.91,91.98,91.26,91.4,1967791.0,91.91,91.98,91.26,91.4,1967791.0
2023-04-14 12:00:00,91.4,91.47,90.91,91.13,2324398.0,91.4,91.47,90.91,91.13,2324398.0
2023-04-14 12:30:00,91.12,91.12,90.5,90.83,2239985.0,91.12,91.12,90.5,90.83,2239985.0
2023-04-14 13:00:00,90.84,91.03,90.71,90.75,1749259.0,90.84,91.03,90.71,90.75,1749259.0
2023-04-14 13:30:00,90.75,91.41,90.59,91.34,2183551.0,90.75,91.41,90.59,91.34,2183551.0
2023-04-14 14:00:00,91.34,91.62,91.18,91.58,1822602.0,91.34,91.62,91.18,91.58,1822602.0
2023-04-14 14:30:00,91.59,91.69,91.34,91.56,1714421.0,91.59,91.69,91.34,91.56,1714421.0
2023-04-14 15:00:00,91.56,91.61,90.96,91.58,2151595.0,91.56,91.61,90.96,91.58,2151595.0
2023-04-14 15:30:00,91.59,91.83,91.4,91.74,3037196.0,91.59,91.83,91.4,91.74,3037196.0
2023-04-17 09:30:00,90.24,90.69,89.35,90.17,6764771.0,90.24,90.69,89.35,90.17,6764771.0
2023-04-17 10:00:00,90.18,90.39,89.65,89.67,3783725.0,90.18,90.39,89.65,89.67,3783725.0
2023-04-17 10:30:00,89.67,89.75,88.87,89.32,4184029.0,89.67,89.75,88.87,89.32,4184029.0
2023-04-17 11:00:00,89.33,89.45,88.78,88.87,2886193.0,89.33,89.45,88.78,88.87,2886193.0
2023-04-17 11:30:00,88.85,89.08,88.72,88.9,2878418.0,88.85,89.08,88.72,88.9,2878418.0
2023-04-17 12:00:00,88.89,88.89,88.3,88.47,2789986.0,88.89,88.89,88.3,88.47,2789986.0
2023-04-17 12:30:00,88.47,88.86,88.3,88.86,1960659.0,88.47,88.86,88.3,88.86,1960659.0
2023-04-17 13:00:00,88.86,89.13,88.75,89.11,1848322.0,88.86,89.13,88.75,89.11,1848322.0
2023-04-17 13:30:00,89.1,89.26,88.9,88.98,1747866.0,89.1,89.26,88.9,88.98,1747866.0
2023-04-17 14:00:00,88.96,89.1,88.85,89.01,1468034.0,88.96,89.1,88.85,89.01,1468034.0
2023-04-17 14:30:00,89.01,89.36,88.93,89.36,1787853.0,89.01,89.36,88.93,89.36,1787853.0
2023-04-17 15:00:00,89.36,89.87,89.36,89.83,2709435.0,89.36,89.87,89.36,89.83,2709435.0
2023-04-17 15:30:00,89.82,90.03,89.54,89.88,4166414.0,89.82,90.03,89.54,89.88,4166414.0
2023-04-18 09:30:00,91.66,92.16,90.71,91.0,8823907.0,91.66,92.16,90.71,91.0,8823907.0
2023-04-18 10:00:00,91.0,91.04,89.96,90.1,5477960.0,91.0,91.04,89.96,90.1,5477960.0
2023-04-18 10:30:00,90.09,90.66,89.87,90.49,3631190.0,90.09,90.66,89.87,90.49,3631190.0
2023-04-18 11:00:00,90.5,90.74,90.14,90.22,3163462.0,90.5,90.74,90.14,90.22,3163462.0
2023-04-18 11:30:00,90.23,90.38,89.92,90.26,2115077.0,90.23,90.38,89.92,90.26,2115077.0
2023-04-18 12:00:00,90.26,90.55,90.15,90.42,1665539.0,90.26,90.55,90.15,90.42,1665539.0
2023-04-18 12:30:00,90.42,90.47,90.0,90.14,1480684.0,90.42,90.47,90.0,90.14,1480684.0
2023-04-18 13:00:00,90.14,90.19,89.78,89.86,1693484.0,90.14,90.19,89.78,89.86,1693484.0
2023-04-18 13:30:00,89.86,90.2,89.81,89.87,1489636.0,89.86,90.2,89.81,89.87,1489636.0
2023-04-18 14:00:00,89.87,89.97,89.63,89.89,1591605.0,89.87,89.97,89.63,89.89,1591605.0
2023-04-18 14:30:00,89.9,89.95,89.33,89.62,1703053.0,89.9,89.95,89.33,89.62,1703053.0
2023-04-18 15:00:00,89.62,90.13,89.5,89.86,1995890.0,89.62,90.13,89.5,89.86,1995890.0
2023-04-18 15:30:00,89.86,90.07,89.75,89.78,3244169.0,89.86,90.07,89.75,89.78,3244169.0
2023-04-19 09:30:00,88.55,90.07,88.22,89.25,6483071.0,88.55,90.07,88.22,89.25,6483071.0
2023-04-19 10:00:00,89.26,89.57,88.97,89.43,3266064.0,89.26,89.57,88.97,89.43,3266064.0
2023-04-19 10:30:00,89.44,89.72,89.15,89.47,1901077.0,89.44,89.72,89.15,89.47,1901077.0
2023-04-19 11:00:00,89.48,89.8,89.43,89.53,1475084.0,89.48,89.8,89.43,89.53,1475084.0
2023-04-19 11:30:00,89.53,89.68,89.38,89.5,1368430.0,89.53,89.68,89.38,89.5,1368430.0
2023-04-19 12:00:00,89.5,89.78,89.09,89.67,1924649.0,89.5,89.78,89.09,89.67,1924649.0
2023-04-19 12:30:00,89.69,90.03,89.66,89.9,1263196.0,89.69,90.03,89.66,89.9,1263196.0
2023-04-19 13:00:00,89.9,90.46,89.85,90.46,2039444.0,89.9,90.46,89.85,90.46,2039444.0
2023-04-19 13:30:00,90.46,90.54,90.13,90.32,1916764.0,90.46,90.54,90.13,90.32,1916764.0
2023-04-19 14:00:00,90.31,90.44,89.87,89.99,1934688.0,90.31,90.44,89.87,89.99,1934688.0
2023-04-19 14:30:00,89.98,90.03,89.68,89.9,1808686.0,89.98,90.03,89.68,89.9,1808686.0
2023-04-19 15:00:00,89.89,90.08,89.8,89.83,1820917.0,89.89,90.08,89.8,89.83,1820917.0
2023-04-19 15:30:00,89.82,90.08,89.57,89.92,3227578.0,89.82,90.08,89.57,89.92,3227578.0
2023-04-20 09:30:00,88.86,90.94,88.73,90.79,5950910.0,88.86,90.94,88.73,90.79,5950910.0
2023-04-20 10:00:00,90.79,91.44,90.62,90.74,4967636.0,90.79,91.44,90.62,90.74,4967636.0
2023-04-20 10:30:00,90.75,91.27,90.67,90.85,3756261.0,90.75,91.27,90.67,90.85,3756261.0
2023-04-20 11:00:00,90.85,90.9,90.23,90.65,3044271.0,90.85,90.9,90.23,90.65,3044271.0
2023-04-20 11:30:00,90.64,91.18,90.41,90.98,2618128.0,90.64,91.18,90.41,90.98,2618128.0
2023-04-20 12:00:00,90.99,91.11,90.76,91.1,1973212.0,90.99,91.11,90.76,91.1,1973212.0
2023-04-20 12:30:00,91.09,91.43,90.99,91.32,1887176.0,91.09,91.43,90.99,91.32,1887176.0
2023-04-20 13:00:00,91.33,91.58,91.22,91.4,1768906.0,91.33,91.58,91.22,91.4,1768906.0
2023-04-20 13:30:00,91.4,91.45,90.95,91.0,1808878.0,91.4,91.45,90.95,91.0,1808878.0
2023-04-20 14:00:00,90.99,91.06,90.3,90.31,2200577.0,90.99,91.06,90.3,90.31,2200577.0
2023-04-20 14:30:00,90.32,90.39,89.86,90.35,3372975.0,90.32,90.39,89.86,90.35,3372975.0
2023-04-20 15:00:00,90.36,90.41,89.5,89.57,3018191.0,90.36,90.41,89.5,89.57,3018191.0
2023-04-20 15:30:00,89.56,90.13,89.56,90.12,3259038.0,89.56,90.13,89.56,90.12,3259038.0
2023-04-21 09:30:00,89.84,89.84,88.68,88.7,6697418.0,89.84,89.84,88.68,88.7,6697418.0
2023-04-21 10:00:00,88.7,89.48,88.61,89.26,3908122.0,88.7,89.48,88.61,89.26,3908122.0
2023-04-21 10:30:00,89.27,89.38,88.43,88.81,3304472.0,89.27,89.38,88.43,88.81,3304472.0
2023-04-21 11:00:00,88.81,89.36,88.77,89.29,2294373.0,88.81,89.36,88.77,89.29,2294373.0
2023-04-21 11:30:00,89.31,89.42,88.87,89.11,2335801.0,89.31,89.42,88.87,89.11,2335801.0
2023-04-21 12:00:00,89.12,89.16,88.77,88.79,1728829.0,89.12,89.16,88.77,88.79,1728829.0
2023-04-21 12:30:00,88.79,88.87,88.62,88.71,1740142.0,88.79,88.87,88.62,88.71,1740142.0
2023-04-21 13:00:00,88.73,88.9,88.45,88.59,2001694.0,88.73,88.9,88.45,88.59,2001694.0
2023-04-21 13:30:00,88.59,88.94,88.59,88.85,1482468.0,88.59,88.94,88.59,88.85,1482468.0
2023-04-21 14:00:00,88.86,88.97,88.66,88.72,1447729.0,88.86,88.97,88.66,88.72,1447729.0
2023-04-21 14:30:00,88.73,88.85,88.5,88.7,1433380.0,88.73,88.85,88.5,88.7,1433380.0
2023-04-21 15:00:00,88.7,88.77,88.26,88.35,2445351.0,88.7,88.77,88.26,88.35,2445351.0
2023-04-21 15:30:00,88.35,88.59,88.05,88.39,3897377.0,88.35,88.59,88.05,88.39,3897377.0
2023-04-24 09:30:00,88.15,88.64,87.45,87.84,7024401.0,88.15,88.64,87.45,87.84,7024401.0
2023-04-24 10:00:00,87.85,87.9,87.27,87.83,3484983.0,87.85,87.9,87.27,87.83,3484983.0
2023-04-24 10:30:00,87.83,87.9,86.81,86.91,3586032.0,87.83,87.9,86.81,86.91,3586032.0
2023-04-24 11:00:00,86.91,87.03,86.41,86.46,3945052.0,86.91,87.03,86.41,86.46,3945052.0
2023-04-24 11:30:00,86.46,86.94,86.4,86.51,2462444.0,86.46,86.94,86.4,86.51,2462444.0
2023-04-24 12:00:00,86.51,86.8,86.34,86.8,1913725.0,86.51,86.8,86.34,86.8,1913725.0
2023-04-24 12:30:00,86.79,87.17,86.77,87.1,1657128.0,86.79,87.17,86.77,87.1,1657128.0
2023-04-24 13:00:00,87.12,87.19,86.95,87.05,1399486.0,87.12,87.19,86.95,87.05,1399486.0
2023-04-24 13:30:00,87.06,87.44,87.0,87.4,1284020.0,87.06,87.44,87.0,87.4,1284020.0
2023-04-24 14:00:00,87.4,87.57,87.25,87.49,1580662.0,87.4,87.57,87.25,87.49,1580662.0
2023-04-24 14:30:00,87.49,87.71,87.31,87.64,1510250.0,87.49,87.71,87.31,87.64,1510250.0
2023-04-24 15:00:00,87.64,87.68,87.33,87.41,1676708.0,87.64,87.68,87.33,87.41,1676708.0
2023-04-24 15:30:00,87.41,87.66,87.35,87.58,2926044.0,87.41,87.66,87.35,87.58,2926044.0
2023-04-25 09:30:00,86.9,87.06,85.84,85.92,6290168.0,86.9,87.06,85.84,85.92,6290168.0
2023-04-25 10:00:00,85.92,86.3,85.01,85.13,5266472.0,85.92,86.3,85.01,85.13,5266472.0
2023-04-25 10:30:00,85.12,85.74,85.01,85.52,3729030.0,85.12,85.74,85.01,85.52,3729030.0
2023-04-25 11:00:00,85.52,85.86,85.09,85.81,4107706.0,85.52,85.86,85.09,85.81,4107706.0
2023-04-25 11:30:00,85.81,85.95,85.28,85.31,3404000.0,85.81,85.95,85.28,85.31,3404000.0
2023-04-25 12:00:00,85.32,85.34,84.82,84.86,2805830.0,85.32,85.34,84.82,84.86,2805830.0
2023-04-25 12:30:00,84.86,84.96,84.64,84.95,1988152.0,84.86,84.96,84.64,84.95,1988152.0
2023-04-25 13:00:00,84.95,85.17,84.53,84.56,2407621.0,84.95,85.17,84.53,84.56,2407621.0
2023-04-25 13:30:00,84.56,84.69,84.28,84.45,2049419.0,84.56,84.69,84.28,84.45,2049419.0
2023-04-25 14:00:00,84.47,84.57,84.07,84.38,2037374.0,84.47,84.57,84.07,84.38,2037374.0
2023-04-25 14:30:00,84.38,84.52,84.17,84.21,2025628.0,84.38,84.52,84.17,84.21,2025628.0
2023-04-25 15:00:00,84.2,84.53,84.13,84.32,1996207.0,84.2,84.53,84.13,84.32,1996207.0
2023-04-25 15:30:00,84.31,84.53,83.76,83.8,4481601.0,84.31,84.53,83.76,83.8,4481601.0
2023-04-26 09:30:00,86.51,87.18,85.32,86.36,9274160.0,86.51,87.18,85.32,86.36,9274160.0
2023-04-26 10:00:00,86.34,86.69,85.87,86.4,4946908.0,86.34,86.69,85.87,86.4,4946908.0
2023-04-26 10:30:00,86.4,86.68,86.05,86.54,3719493.0,86.4,86.68,86.05,86.54,3719493.0
2023-04-26 11:00:00,86.54,86.96,86.42,86.55,2666380.0,86.54,86.96,86.42,86.55,2666380.0
2023-04-26 11:30:00,86.55,87.34,86.52,87.16,3161032.0,86.55,87.34,86.52,87.16,3161032.0
2023-04-26 12:00:00,87.17,87.35,86.69,86.9,2545263.0,87.17,87.35,86.69,86.9,2545263.0
2023-04-26 12:30:00,86.9,86.99,86.39,86.5,2104450.0,86.9,86.99,86.39,86.5,2104450.0
2023-04-26 13:00:00,86.5,86.68,86.37,86.57,1549308.0,86.5,86.68,86.37,86.57,1549308.0
2023-04-26 13:30:00,86.59,86.69,86.03,86.2,1893692.0,86.59,86.69,86.03,86.2,1893692.0
2023-04-26 14:00:00,86.2,86.34,85.95,86.32,1516272.0,86.2,86.34,85.95,86.32,1516272.0
2023-04-26 14:30:00,86.31,86.36,85.7,85.76,1737809.0,86.31,86.36,85.7,85.76,1737809.0
2023-04-26 15:00:00,85.77,85.86,85.5,85.84,1717730.0,85.77,85.86,85.5,85.84,1717730.0
2023-04-26 15:30:00,85.84,85.98,85.52,85.92,2987316.0,85.84,85.98,85.52,85.92,2987316.0
2023-04-27 09:30:00,86.41,86.5,84.31,84.36,7082976.0,86.41,86.5,84.31,84.36,7082976.0
2023-04-27 10:00:00,84.35,85.31,84.09,85.29,4929749.0,84.35,85.31,84.09,85.29,4929749.0
2023-04-27 10:30:00,85.29,86.01,84.97,85.66,4915285.0,85.29,86.01,84.97,85.66,4915285.0
2023-04-27 11:00:00,85.67,86.11,85.24,85.61,3406874.0,85.67,86.11,85.24,85.61,3406874.0
2023-04-27 11:30:00,85.61,86.31,85.6,86.06,2651932.0,85.61,86.31,85.6,86.06,2651932.0
2023-04-27 12:00:00,86.05,86.52,86.01,86.38,2567975.0,86.05,86.52,86.01,86.38,2567975.0
2023-04-27 12:30:00,86.38,86.92,86.3,86.91,2534323.0,86.38,86.92,86.3,86.91,2534323.0
2023-04-27 13:00:00,86.91,87.03,86.55,86.68,2110797.0,86.91,87.03,86.55,86.68,2110797.0
2023-04-27 13:30:00,86.68,87.06,86.61,86.75,1987987.0,86.68,87.06,86.61,86.75,1987987.0
2023-04-27 14:00:00,86.77,86.96,86.56,86.91,1913199.0,86.77,86.96,86.56,86.91,1913199.0
2023-04-27 14:30:00,86.92,87.41,86.78,87.39,2763865.0,86.92,87.41,86.78,87.39,2763865.0
2023-04-27 15:00:00,87.39,87.45,87.11,87.33,2462464.0,87.39,87.45,87.11,87.33,2462464.0
2023-04-27 15:30:00,87.33,87.57,87.19,87.39,3979340.0,87.33,87.57,87.19,87.39,3979340.0
2023-04-28 09:30:00,87.02,88.19,86.65,86.93,6682566.0,87.02,88.19,86.65,86.93,6682566.0
2023-04-28 10:00:00,86.9,87.94,86.44,87.77,5028853.0,86.9,87.94,86.44,87.77,5028853.0
2023-04-28 10:30:00,87.77,88.0,87.11,87.29,3426156.0,87.77,88.0,87.11,87.29,3426156.0
2023-04-28 11:00:00,87.3,87.33,86.82,87.14,2213670.0,87.3,87.33,86.82,87.14,2213670.0
2023-04-28 11:30:00,87.14,87.69,87.12,87.69,1788096.0,87.14,87.69,87.12,87.69,1788096.0
2023-04-28 12:00:00,87.69,88.07,87.66,87.95,2103920.0,87.69,88.07,87.66,87.95,2103920.0
2023-04-28 12:30:00,87.95,88.67,87.61,88.55,3198420.0,87.95,88.67,87.61,88.55,3198420.0
2023-04-28 13:00:00,88.55,89.32,88.37,89.26,3764318.0,88.55,89.32,88.37,89.26,3764318.0
2023-04-28 13:30:00,89.26,89.32,89.0,89.17,2120023.0,89.26,89.32,89.0,89.17,2120023.0
2023-04-28 14:00:00,89.16,89.42,89.03,89.18,2369340.0,89.16,89.42,89.03,89.18,2369340.0
2023-04-28 14:30:00,89.19,89.48,89.02,89.23,2199429.0,89.19,89.48,89.02,89.23,2199429.0
2023-04-28 15:00:00,89.23,89.75,89.17,89.56,2784040.0,89.23,89.75,89.17,89.56,2784040.0
2023-04-28 15:30:00,89.56,89.7,89.11,89.39,3748042.0,89.56,89.7,89.11,89.39,3748042.0
2023-05-01 09:30:00,91.03,91.04,89.46,89.51,9523822.0,91.03,91.04,89.46,89.51,9523822.0
2023-05-01 10:00:00,89.53,89.92,88.61,88.74,6749310.0,89.53,89.92,88.61,88.74,6749310.0
2023-05-01 10:30:00,88.75,89.81,88.73,89.73,5095948.0,88.75,89.81,88.73,89.73,5095948.0
2023-05-01 11:00:00,89.74,89.8,89.08,89.23,3847747.0,89.74,89.8,89.08,89.23,3847747.0
2023-05-01 11:30:00,89.25,89.95,89.21,89.72,3302084.0,89.25,89.95,89.21,89.72,3302084.0
2023-05-01 12:00:00,89.71,90.05,89.56,90.03,2539808.0,89.71,90.05,89.56,90.03,2539808.0
2023-05-01 12:30:00,90.04,90.09,89.57,89.73,2410214.0,90.04,90.09,89.57,89.73,2410214.0
2023-05-01 13:00:00,89.73,90.31,89.72,90.09,2817110.0,89.73,90.31,89.72,90.09,2817110.0
2023-05-01 13:30:00,90.09,90.16,89.75,89.94,2465535.0,90.09,90.16,89.75,89.94,2465535.0
2023-05-01 14:00:00,89.94,90.16,89.6,89.78,2140387.0,89.94,90.16,89.6,89.78,2140387.0
2023-05-01 14:30:00,89.77,89.79,89.32,89.69,2469758.0,89.77,89.79,89.32,89.69,2469758.0
2023-05-01 15:00:00,89.69,89.85,89.51,89.63,2686304.0,89.69,89.85,89.51,89.63,2686304.0
2023-05-01 15:30:00,89.64,90.09,89.57,89.68,4092019.0,89.64,90.09,89.57,89.68,4092019.0
2023-05-02 09:30:00,89.32,90.27,88.79,89.64,7077286.0,89.32,90.27,88.79,89.64,7077286.0
2023-05-02 10:00:00,89.64,90.29,88.96,89.36,5408410.0,89.64,90.29,88.96,89.36,5408410.0
2023-05-02 10:30:00,89.33,89.44,88.18,88.22,4092534.0,89.33,89.44,88.18,88.22,4092534.0
2023-05-02 11:00:00,88.23,88.78,88.12,88.72,3173748.0,88.23,88.78,88.12,88.72,3173748.0
2023-05-02 11:30:00,88.72,89.2,88.59,89.02,3278422.0,88.72,89.2,88.59,89.02,3278422.0
2023-05-02 12:00:00,89.01,89.46,88.82,89.38,2918754.0,89.01,89.46,88.82,89.38,2918754.0
2023-05-02 12:30:00,89.37,89.64,89.24,89.61,2643812.0,89.37,89.64,89.24,89.61,2643812.0
2023-05-02 13:00:00,89.6,89.92,89.4,89.49,2553003.0,89.6,89.92,89.4,89.49,2553003.0
2023-05-02 13:30:00,89.48,90.04,89.47,89.98,2926817.0,89.48,90.04,89.47,89.98,2926817.0
2023-05-02 14:00:00,89.97,90.27,89.47,89.95,3898447.0,89.97,90.27,89.47,89.95,3898447.0
2023-05-02 14:30:00,89.95,90.15,89.62,90.15,3454863.0,89.95,90.15,89.62,90.15,3454863.0
2023-05-02 15:00:00,90.14,90.46,89.92,90.05,3796034.0,90.14,90.46,89.92,90.05,3796034.0
2023-05-02 15:30:00,90.04,90.07,89.47,89.92,6358547.0,90.04,90.07,89.47,89.92,6358547.0
2023-05-03 09:30:00,83.57,85.48,81.98,82.11,19617437.0,83.57,85.48,81.98,82.11,19617437.0
2023-05-03 10:00:00,82.12,83.66,81.85,83.3,11597003.0,82.12,83.66,81.85,83.3,11597003.0
2023-05-03 10:30:00,83.31,84.12,83.21,83.49,8220962.0,83.31,84.12,83.21,83.49,8220962.0
2023-05-03 11:00:00,83.48,83.66,82.15,82.24,6148422.0,83.48,83.66,82.15,82.24,6148422.0
2023-05-03 11:30:00,82.23,82.59,82.03,82.26,4708749.0,82.23,82.59,82.03,82.26,4708749.0
2023-05-03 12:00:00,82.25,82.4,82.08,82.22,3234704.0,82.25,82.4,82.08,82.22,3234704.0
2023-05-03 12:30:00,82.22,82.3,81.59,81.8,4560843.0,82.22,82.3,81.59,81.8,4560843.0
2023-05-03 13:00:00,81.8,81.95,81.41,81.78,3654577.0,81.8,81.95,81.41,81.78,3654577.0
2023-05-03 13:30:00,81.78,82.44,81.73,82.36,3567552.0,81.78,82.44,81.73,82.36,3567552.0
2023-05-03 14:00:00,82.36,82.67,81.82,82.37,5354396.0,82.36,82.67,81.82,82.37,5354396.0
2023-05-03 14:30:00,82.37,82.7,81.58,81.9,7052057.0,82.37,82.7,81.58,81.9,7052057.0
2023-05-03 15:00:00,81.91,82.2,81.21,81.21,5564243.0,81.91,82.2,81.21,81.21,5564243.0
2023-05-03 15:30:00,81.22,82.09,81.02,81.57,8217663.0,81.22,82.09,81.02,81.57,8217663.0
2023-05-04 09:30:00,81.51,83.55,81.11,82.92,9738509.0,81.51,83.55,81.11,82.92,9738509.0
2023-05-04 10:00:00,82.92,83.5,82.24,82.32,5433109.0,82.92,83.5,82.24,82.32,5433109.0
2023-05-04 10:30:00,82.32,83.04,82.08,82.91,3615317.0,82.32,83.04,82.08,82.91,3615317.0
2023-05-04 11:00:00,82.92,83.27,82.71,82.82,3329712.0,82.92,83.27,82.71,82.82,3329712.0
2023-05-04 11:30:00,82.83,83.01,82.53,82.73,1839658.0,82.83,83.01,82.53,82.73,1839658.0
2023-05-04 12:00:00,82.72,82.82,82.34,82.73,1809401.0,82.72,82.82,82.34,82.73,1809401.0
2023-05-04 12:30:00,82.75,83.18,82.55,83.16,1831476.0,82.75,83.18,82.55,83.16,1831476.0
2023-05-04 13:00:00,83.17,88.46,83.1,88.25,14108942.0,83.17,88.46,83.1,88.25,14108942.0
2023-05-04 13:30:00,88.26,91.64,87.92,89.89,24863398.0,88.26,91.64,87.92,89.89,24863398.0
2023-05-04 14:00:00,89.89,89.9,87.01,87.52,12148854.0,89.89,89.9,87.01,87.52,12148854.0
2023-05-04 14:30:00,87.5,88.4,86.82,86.86,8921408.0,87.5,88.4,86.82,86.86,8921408.0
2023-05-04 15:00:00,86.86,87.58,86.66,87.55,8009488.0,86.86,87.58,86.66,87.55,8009488.0
2023-05-04 15:30:00,87.55,87.69,86.5,86.59,9507257.0,87.55,87.69,86.5,86.59,9507257.0
2023-05-05 09:30:00,84.99,87.95,84.72,87.81,12915151.0,84.99,87.95,84.72,87.81,12915151.0
2023-05-05 10:00:00,87.81,88.25,87.32,87.67,7364826.0,87.81,88.25,87.32,87.67,7364826.0
2023-05-05 10:30:00,87.68,88.16,87.42,87.85,4842848.0,87.68,88.16,87.42,87.85,4842848.0
2023-05-05 11:00:00,87.86,88.65,87.81,88.4,4844357.0,87.86,88.65,87.81,88.4,4844357.0
2023-05-05 11:30:00,88.41,89.04,88.29,88.92,4263721.0,88.41,89.04,88.29,88.92,4263721.0
2023-05-05 12:00:00,88.93,88.95,88.3,88.57,3267310.0,88.93,88.95,88.3,88.57,3267310.0
2023-05-05 12:30:00,88.56,89.46,88.51,89.32,4445020.0,88.56,89.46,88.51,89.32,4445020.0
2023-05-05 13:00:00,89.32,89.59,89.18,89.4,2932670.0,89.32,89.59,89.18,89.4,2932670.0
2023-05-05 13:30:00,89.41,89.98,89.36,89.97,2984512.0,89.41,89.98,89.36,89.97,2984512.0
2023-05-05 14:00:00,89.97,90.43,89.71,89.92,4594094.0,89.97,90.43,89.71,89.92,4594094.0
2023-05-05 14:30:00,89.92,90.38,89.91,90.32,3058374.0,89.92,90.38,89.91,90.32,3058374.0
2023-05-05 15:00:00,90.32,90.36,89.79,89.91,3405330.0,90.32,90.36,89.79,89.91,3405330.0
2023-05-05 15:30:00,89.89,90.16,89.75,89.84,5147596.0,89.89,90.16,89.75,89.84,5147596.0
2023-05-08 09:30:00,89.92,91.15,89.17,89.43,7223269.0,89.92,91.15,89.17,89.43,7223269.0
2023-05-08 10:00:00,89.43,90.37,89.29,90.32,5269740.0,89.43,90.37,89.29,90.32,5269740.0
2023-05-08 10:30:00,90.34,91.36,89.96,91.34,5574109.0,90.34,91.36,89.96,91.34,5574109.0
2023-05-08 11:00:00,91.34,92.7,91.26,92.66,8646713.0,91.34,92.7,91.26,92.66,8646713.0
2023-05-08 11:30:00,92.66,94.16,92.41,93.93,10376350.0,92.66,94.16,92.41,93.93,10376350.0
2023-05-08 12:00:00,93.93,94.56,93.8,94.47,6730200.0,93.93,94.56,93.8,94.47,6730200.0
2023-05-08 12:30:00,94.47,95.66,94.39,95.34,8205399.0,94.47,95.66,94.39,95.34,8205399.0
2023-05-08 13:00:00,95.34,95.43,94.43,94.93,7473539.0,95.34,95.43,94.43,94.93,7473539.0
2023-05-08 13:30:00,94.93,95.34,94.62,94.84,5127874.0,94.93,95.34,94.62,94.84,5127874.0
2023-05-08 14:00:00,94.84,95.0,94.25,94.84,5127329.0,94.84,95.0,94.25,94.84,5127329.0
2023-05-08 14:30:00,94.84,95.49,94.83,95.36,4562747.0,94.84,95.49,94.83,95.36,4562747.0
2023-05-08 15:00:00,95.37,95.41,95.09,95.14,3691618.0,95.37,95.41,95.09,95.14,3691618.0
2023-05-08 15:30:00,95.13,95.51,94.93,95.04,6089061.0,95.13,95.51,94.93,95.04,6089061.0
2023-05-09 09:30:00,94.89,95.09,93.42,94.24,9465490.0,94.89,95.09,93.42,94.24,9465490.0
2023-05-09 10:00:00,94.25,95.39,94.0,94.91,8391625.0,94.25,95.39,94.0,94.91,8391625.0
2023-05-09 10:30:00,94.9,96.16,94.78,95.26,8084070.0,94.9,96.16,94.78,95.26,8084070.0
2023-05-09 11:00:00,95.26,95.6,94.17,94.48,5250520.0,95.26,95.6,94.17,94.48,5250520.0
2023-05-09 11:30:00,94.49,95.03,94.28,94.78,3863376.0,94.49,95.03,94.28,94.78,3863376.0
2023-05-09 12:00:00,94.77,95.37,94.73,95.21,3914991.0,94.77,95.37,94.73,95.21,3914991.0
2023-05-09 12:30:00,95.2,95.53,95.01,95.47,3481430.0,95.2,95.53,95.01,95.47,3481430.0
2023-05-09 13:00:00,95.47,95.49,94.91,94.98,2188360.0,95.47,95.49,94.91,94.98,2188360.0
2023-05-09 13:30:00,94.99,95.39,94.87,95.27,2629301.0,94.99,95.39,94.87,95.27,2629301.0
2023-05-09 14:00:00,95.29,95.87,95.24,95.7,3104026.0,95.29,95.87,95.24,95.7,3104026.0
2023-05-09 14:30:00,95.69,95.85,95.43,95.68,2831545.0,95.69,95.85,95.43,95.68,2831545.0
2023-05-09 15:00:00,95.68,95.79,95.16,95.18,2441918.0,95.68,95.79,95.16,95.18,2441918.0
2023-05-09 15:30:00,95.18,95.37,94.98,95.07,4334838.0,95.18,95.37,94.98,95.07,4334838.0
2023-05-10 09:30:00,96.42,98.3,96.12,97.74,13236893.0,96.42,98.3,96.12,97.74,13236893.0
2023-05-10 10:00:00,97.76,99.87,97.75,99.68,11625438.0,97.76,99.87,97.75,99.68,11625438.0
2023-05-10 10:30:00,99.69,99.94,97.83,98.14,10119923.0,99.69,99.94,97.83,98.14,10119923.0
2023-05-10 11:00:00,98.15,99.13,98.08,99.04,5842646.0,98.15,99.13,98.08,99.04,5842646.0
2023-05-10 11:30:00,99.04,99.44,98.52,98.62,5017099.0,99.04,99.44,98.52,98.62,5017099.0
2023-05-10 12:00:00,98.62,98.91,98.18,98.83,4169997.0,98.62,98.91,98.18,98.83,4169997.0
2023-05-10 12:30:00,98.84,99.29,98.58,98.82,4311189.0,98.84,99.29,98.58,98.82,4311189.0
2023-05-10 13:00:00,98.82,98.9,96.89,96.96,5187397.0,98.82,98.9,96.89,96.96,5187397.0
2023-05-10 13:30:00,96.96,97.19,96.53,96.89,4993335.0,96.96,97.19,96.53,96.89,4993335.0
2023-05-10 14:00:00,96.89,97.26,96.73,96.75,3793711.0,96.89,97.26,96.73,96.75,3793711.0
2023-05-10 14:30:00,96.76,96.95,96.29,96.58,4277196.0,96.76,96.95,96.29,96.58,4277196.0
2023-05-10 15:00:00,96.59,97.3,96.21,97.19,4238344.0,96.59,97.3,96.21,97.19,4238344.0
2023-05-10 15:30:00,97.19,97.55,96.92,97.0,5491308.0,97.19,97.55,96.92,97.0,5491308.0
2023-05-11 09:30:00,98.16,99.19,97.15,98.2,11150735.0,98.16,99.19,97.15,98.2,11150735.0
2023-05-11 10:00:00,98.21,98.64,96.81,97.33,7286912.0,98.21,98.64,96.81,97.33,7286912.0
2023-05-11 10:30:00,97.32,97.35,96.14,96.88,5399688.0,97.32,97.35,96.14,96.88,5399688.0
2023-05-11 11:00:00,96.88,96.9,96.3,96.82,2783964.0,96.88,96.9,96.3,96.82,2783964.0
2023-05-11 11:30:00,96.82,97.13,96.59,96.92,2671603.0,96.82,97.13,96.59,96.92,2671603.0
2023-05-11 12:00:00,96.93,97.17,96.51,96.8,2324462.0,96.93,97.17,96.51,96.8,2324462.0
2023-05-11 12:30:00,96.79,97.29,96.77,97.16,1901229.0,96.79,97.29,96.77,97.16,1901229.0
2023-05-11 13:00:00,97.16,97.23,96.83,96.86,1813458.0,97.16,97.23,96.83,96.86,1813458.0
2023-05-11 13:30:00,96.86,97.15,96.44,96.73,2123340.0,96.86,97.15,96.44,96.73,2123340.0
2023-05-11 14:00:00,96.72,96.9,96.57,96.86,1599580.0,96.72,96.9,96.57,96.86,1599580.0
2023-05-11 14:30:00,96.85,97.37,96.77,97.33,2217373.0,96.85,97.37,96.77,97.33,2217373.0
2023-05-11 15:00:00,97.33,97.84,97.2,97.21,3429956.0,97.33,97.84,97.2,97.21,3429956.0
2023-05-11 15:30:00,97.22,97.45,96.92,97.13,3333217.0,97.22,97.45,96.92,97.13,3333217.0
2023-05-12 09:30:00,96.83,97.45,95.58,95.6,8116498.0,96.83,97.45,95.58,95.6,8116498.0
2023-05-12 10:00:00,95.59,95.96,95.27,95.75,5002182.0,95.59,95.96,95.27,95.75,5002182.0
2023-05-12 10:30:00,95.75,95.78,94.74,94.93,4326583.0,95.75,95.78,94.74,94.93,4326583.0
2023-05-12 11:00:00,94.93,95.32,94.73,94.81,3071792.0,94.93,95.32,94.73,94.81,3071792.0
2023-05-12 11:30:00,94.81,95.35,94.66,95.28,2750280.0,94.81,95.35,94.66,95.28,2750280.0
2023-05-12 12:00:00,95.29,95.29,94.36,94.42,2791067.0,95.29,95.29,94.36,94.42,2791067.0
2023-05-12 12:30:00,94.41,94.59,93.85,93.89,3409366.0,94.41,94.59,93.85,93.89,3409366.0
2023-05-12 13:00:00,93.9,94.72,93.68,94.48,3621554.0,93.9,94.72,93.68,94.48,3621554.0
2023-05-12 13:30:00,94.46,94.66,94.15,94.27,2538429.0,94.46,94.66,94.15,94.27,2538429.0
2023-05-12 14:00:00,94.26,94.56,94.1,94.48,2053414.0,94.26,94.56,94.1,94.48,2053414.0
2023-05-12 14:30:00,94.49,94.66,94.25,94.61,2387767.0,94.49,94.66,94.25,94.61,2387767.0
2023-05-12 15:00:00,94.62,94.84,94.49,94.8,2481936.0,94.62,94.84,94.49,94.8,2481936.0
2023-05-12 15:30:00,94.8,95.29,94.8,95.29,4032264.0,94.8,95.29,94.8,95.29,4032264.0
2023-05-15 09:30:00,95.29,95.67,94.5,94.7,5952735.0,95.29,95.67,94.5,94.7,5952735.0
2023-05-15 10:00:00,94.72,94.81,93.45,93.64,5496459.0,94.72,94.81,93.45,93.64,5496459.0
2023-05-15 10:30:00,93.62,94.53,93.57,94.2,3741272.0,93.62,94.53,93.57,94.2,3741272.0
2023-05-15 11:00:00,94.2,95.38,94.18,95.29,3621566.0,94.2,95.38,94.18,95.29,3621566.0
2023-05-15 11:30:00,95.29,96.11,95.17,95.95,3995647.0,95.29,96.11,95.17,95.95,3995647.0
2023-05-15 12:00:00,95.94,96.24,95.58,95.94,3308650.0,95.94,96.24,95.58,95.94,3308650.0
2023-05-15 12:30:00,95.95,96.59,95.81,96.5,2756819.0,95.95,96.59,95.81,96.5,2756819.0
2023-05-15 13:00:00,96.5,96.72,96.37,96.41,2427563.0,96.5,96.72,96.37,96.41,2427563.0
2023-05-15 13:30:00,96.41,96.58,96.14,96.52,2255397.0,96.41,96.58,96.14,96.52,2255397.0
2023-05-15 14:00:00,96.52,96.9,96.43,96.74,2370651.0,96.52,96.9,96.43,96.74,2370651.0
2023-05-15 14:30:00,96.74,96.99,96.58,96.72,2347207.0,96.74,96.99,96.58,96.72,2347207.0
2023-05-15 15:00:00,96.72,97.15,96.61,97.09,2470940.0,96.72,97.15,96.61,97.09,2470940.0
2023-05-15 15:30:00,97.09,97.43,97.0,97.4,3777313.0,97.09,97.43,97.0,97.4,3777313.0
2023-05-16 09:30:00,97.39,101.24,97.31,100.89,15798395.0,97.39,101.24,97.31,100.89,15798395.0
2023-05-16 10:00:00,100.9,101.75,100.54,101.67,9876486.0,100.9,101.75,100.54,101.67,9876486.0
2023-05-16 10:30:00,101.66,101.92,101.27,101.49,6282045.0,101.66,101.92,101.27,101.49,6282045.0
2023-05-16 11:00:00,101.5,102.41,101.49,102.04,6994319.0,101.5,102.41,101.49,102.04,6994319.0
2023-05-16 11:30:00,102.04,102.5,101.87,102.45,4389457.0,102.04,102.5,101.87,102.45,4389457.0
2023-05-16 12:00:00,102.45,102.83,102.2,102.58,4393928.0,102.45,102.83,102.2,102.58,4393928.0
2023-05-16 12:30:00,102.58,103.28,102.52,102.95,4645933.0,102.58,103.28,102.52,102.95,4645933.0
2023-05-16 13:00:00,102.97,103.2,102.56,102.62,3557527.0,102.97,103.2,102.56,102.62,3557527.0
2023-05-16 13:30:00,102.62,103.1,102.36,102.65,4383497.0,102.62,103.1,102.36,102.65,4383497.0
2023-05-16 14:00:00,102.67,102.85,102.17,102.76,3638304.0,102.67,102.85,102.17,102.76,3638304.0
2023-05-16 14:30:00,102.75,103.18,102.36,102.63,3915729.0,102.75,103.18,102.36,102.63,3915729.0
2023-05-16 15:00:00,102.64,102.76,101.96,102.33,4629493.0,102.64,102.76,101.96,102.33,4629493.0
2023-05-16 15:30:00,102.33,102.45,101.36,101.44,6162202.0,102.33,102.45,101.36,101.44,6162202.0
2023-05-17 09:30:00,101.76,102.37,100.05,100.45,11373120.0,101.76,102.37,100.05,100.45,11373120.0
2023-05-17 10:00:00,100.45,102.16,100.26,101.91,7751310.0,100.45,102.16,100.26,101.91,7751310.0
2023-05-17 10:30:00,101.91,102.0,101.21,101.71,4847369.0,101.91,102.0,101.21,101.71,4847369.0
2023-05-17 11:00:00,101.7,102.5,101.62,102.32,4931086.0,101.7,102.5,101.62,102.32,4931086.0
2023-05-17 11:30:00,102.33,102.77,101.89,102.65,3945081.0,102.33,102.77,101.89,102.65,3945081.0
2023-05-17 12:00:00,102.64,103.03,102.24,102.75,4060863.0,102.64,103.03,102.24,102.75,4060863.0
2023-05-17 12:30:00,102.74,103.26,102.67,103.13,3311859.0,102.74,103.26,102.67,103.13,3311859.0
2023-05-17 13:00:00,103.14,104.07,103.1,103.92,4783566.0,103.14,104.07,103.1,103.92,4783566.0
2023-05-17 13:30:00,103.93,104.03,103.57,103.74,2961195.0,103.93,104.03,103.57,103.74,2961195.0
2023-05-17 14:00:00,103.75,104.02,103.64,103.86,2744303.0,103.75,104.02,103.64,103.86,2744303.0
2023-05-17 14:30:00,103.87,103.95,103.38,103.43,3210123.0,103.87,103.95,103.38,103.43,3210123.0
2023-05-17 15:00:00,103.42,104.0,103.29,103.68,3281336.0,103.42,104.0,103.29,103.68,3281336.0
2023-05-17 15:30:00,103.67,104.14,103.54,103.76,5202610.0,103.67,104.14,103.54,103.76,5202610.0
2023-05-18 09:30:00,103.98,105.67,103.93,105.42,9217711.0,103.98,105.67,103.93,105.42,9217711.0
2023-05-18 10:00:00,105.42,107.05,105.29,106.87,8377493.0,105.42,107.05,105.29,106.87,8377493.0
2023-05-18 10:30:00,106.89,107.1,106.23,106.73,4771866.0,106.89,107.1,106.23,106.73,4771866.0
2023-05-18 11:00:00,106.72,107.93,106.67,107.76,5200923.0,106.72,107.93,106.67,107.76,5200923.0
2023-05-18 11:30:00,107.76,108.0,106.76,106.9,4938371.0,107.76,108.0,106.76,106.9,4938371.0
2023-05-18 12:00:00,106.9,106.95,105.5,105.74,5344929.0,106.9,106.95,105.5,105.74,5344929.0
2023-05-18 12:30:00,105.74,106.74,105.61,106.53,4043490.0,105.74,106.74,105.61,106.53,4043490.0
2023-05-18 13:00:00,106.53,107.09,106.52,106.71,3183955.0,106.53,107.09,106.52,106.71,3183955.0
2023-05-18 13:30:00,106.71,107.09,106.32,106.38,3045014.0,106.71,107.09,106.32,106.38,3045014.0
2023-05-18 14:00:00,106.38,107.06,106.33,106.93,2438215.0,106.38,107.06,106.33,106.93,2438215.0
2023-05-18 14:30:00,106.93,107.5,106.89,107.48,3090817.0,106.93,107.5,106.89,107.48,3090817.0
2023-05-18 15:00:00,107.48,107.75,107.32,107.72,3330997.0,107.48,107.75,107.32,107.72,3330997.0
2023-05-18 15:30:00,107.72,108.1,107.41,107.92,5830552.0,107.72,108.1,107.41,107.92,5830552.0
2023-05-19 09:30:00,106.32,107.29,105.44,105.98,10735001.0,106.32,107.29,105.44,105.98,10735001.0
2023-05-19 10:00:00,105.99,106.23,105.03,105.67,6475797.0,105.99,106.23,105.03,105.67,6475797.0
2023-05-19 10:30:00,105.66,105.85,104.73,104.91,5259213.0,105.66,105.85,104.73,104.91,5259213.0
2023-05-19 11:00:00,104.91,106.25,104.62,105.26,6928342.0,104.91,106.25,104.62,105.26,6928342.0
2023-05-19 11:30:00,105.24,106.02,104.95,105.87,4764545.0,105.24,106.02,104.95,105.87,4764545.0
2023-05-19 12:00:00,105.88,106.49,105.46,106.33,4171026.0,105.88,106.49,105.46,106.33,4171026.0
2023-05-19 12:30:00,106.32,106.39,105.75,105.87,3423042.0,106.32,106.39,105.75,105.87,3423042.0
2023-05-19 13:00:00,105.88,105.98,105.42,105.91,2804800.0,105.88,105.98,105.42,105.91,2804800.0
2023-05-19 13:30:00,105.91,106.2,105.6,105.65,2420279.0,105.91,106.2,105.6,105.65,2420279.0
2023-05-19 14:00:00,105.65,105.72,105.15,105.3,2573867.0,105.65,105.72,105.15,105.3,2573867.0
2023-05-19 14:30:00,105.31,105.68,105.12,105.63,2308834.0,105.31,105.68,105.12,105.63,2308834.0
2023-05-19 15:00:00,105.65,105.84,105.47,105.62,2178227.0,105.65,105.84,105.47,105.62,2178227.0
2023-05-19 15:30:00,105.63,106.0,105.47,105.82,3637065.0,105.63,106.0,105.47,105.82,3637065.0
2023-05-22 09:30:00,104.68,107.15,103.49,106.89,11226838.0,104.68,107.15,103.49,106.89,11226838.0
2023-05-22 10:00:00,106.88,108.79,106.52,108.45,9682837.0,106.88,108.79,106.52,108.45,9682837.0
2023-05-22 10:30:00,108.45,108.65,107.53,108.16,6648636.0,108.45,108.65,107.53,108.16,6648636.0
2023-05-22 11:00:00,108.16,108.23,107.53,107.77,3341999.0,108.16,108.23,107.53,107.77,3341999.0
2023-05-22 11:30:00,107.77,107.88,107.15,107.56,3448243.0,107.77,107.88,107.15,107.56,3448243.0
2023-05-22 12:00:00,107.56,107.83,107.15,107.32,2539169.0,107.56,107.83,107.15,107.32,2539169.0
2023-05-22 12:30:00,107.32,107.59,107.06,107.58,2039776.0,107.32,107.59,107.06,107.58,2039776.0
2023-05-22 13:00:00,107.58,107.85,107.13,107.63,2601597.0,107.58,107.85,107.13,107.63,2601597.0
2023-05-22 13:30:00,107.65,107.82,107.41,107.42,2218501.0,107.65,107.82,107.41,107.42,2218501.0
2023-05-22 14:00:00,107.43,108.15,107.37,108.1,2545444.0,107.43,108.15,107.37,108.1,2545444.0
2023-05-22 14:30:00,108.11,108.34,107.75,107.95,2688679.0,108.11,108.34,107.75,107.95,2688679.0
2023-05-22 15:00:00,107.94,108.21,107.48,107.56,2993050.0,107.94,108.21,107.48,107.56,2993050.0
2023-05-22 15:30:00,107.56,108.03,107.44,107.99,3646919.0,107.56,108.03,107.44,107.99,3646919.0
2023-05-23 09:30:00,107.32,110.99,107.19,110.48,14282422.0,107.32,110.99,107.19,110.48,14282422.0
2023-05-23 10:00:00,110.46,110.83,109.28,109.75,7382331.0,110.46,110.83,109.28,109.75,7382331.0
2023-05-23 10:30:00,109.73,110.16,109.33,109.94,5225055.0,109.73,110.16,109.33,109.94,5225055.0
2023-05-23 11:00:00,109.94,110.15,109.14,109.92,4115091.0,109.94,110.15,109.14,109.92,4115091.0
2023-05-23 11:30:00,109.92,109.97,109.1,109.53,3339146.0,109.92,109.97,109.1,109.53,3339146.0
2023-05-23 12:00:00,109.52,109.85,109.2,109.27,3172107.0,109.52,109.85,109.2,109.27,3172107.0
2023-05-23 12:30:00,109.27,109.47,108.05,108.09,4462270.0,109.27,109.47,108.05,108.09,4462270.0
2023-05-23 13:00:00,108.08,108.89,107.94,108.38,3859060.0,108.08,108.89,107.94,108.38,3859060.0
2023-05-23 13:30:00,108.39,108.5,108.13,108.31,2784625.0,108.39,108.5,108.13,108.31,2784625.0
2023-05-23 14:00:00,108.33,108.76,107.64,107.78,3231842.0,108.33,108.76,107.64,107.78,3231842.0
2023-05-23 14:30:00,107.77,107.99,107.46,107.93,2587010.0,107.77,107.99,107.46,107.93,2587010.0
2023-05-23 15:00:00,107.92,108.33,107.75,108.28,3661532.0,107.92,108.33,107.75,108.28,3661532.0
2023-05-23 15:30:00,108.29,108.95,108.1,108.13,5033326.0,108.29,108.95,108.1,108.13,5033326.0
2023-05-24 09:30:00,105.81,107.59,105.64,107.08,9851769.0,105.81,107.59,105.64,107.08,9851769.0
2023-05-24 10:00:00,107.05,107.24,106.17,106.2,5351989.0,107.05,107.24,106.17,106.2,5351989.0
2023-05-24 10:30:00,106.2,106.62,105.89,106.13,3772693.0,106.2,106.62,105.89,106.13,3772693.0
2023-05-24 11:00:00,106.15,106.78,105.91,106.7,3467172.0,106.15,106.78,105.91,106.7,3467172.0
2023-05-24 11:30:00,106.7,106.89,106.08,106.59,3117977.0,106.7,106.89,106.08,106.59,3117977.0
2023-05-24 12:00:00,106.58,107.39,106.58,107.09,2813324.0,106.58,107.39,106.58,107.09,2813324.0
2023-05-24 12:30:00,107.12,107.28,106.54,106.69,2374664.0,107.12,107.28,106.54,106.69,2374664.0
2023-05-24 13:00:00,106.69,107.41,106.42,107.15,2449066.0,106.69,107.41,106.42,107.15,2449066.0
2023-05-24 13:30:00,107.15,107.49,107.09,107.31,2189429.0,107.15,107.49,107.09,107.31,2189429.0
2023-05-24 14:00:00,107.35,107.51,107.02,107.21,2564201.0,107.35,107.51,107.02,107.21,2564201.0
2023-05-24 14:30:00,107.2,107.51,107.09,107.24,2355046.0,107.2,107.51,107.09,107.24,2355046.0
2023-05-24 15:00:00,107.25,108.66,107.04,108.58,4278477.0,107.25,108.66,107.04,108.58,4278477.0
2023-05-24 15:30:00,108.59,108.91,108.03,108.25,5800497.0,108.59,108.91,108.03,108.25,5800497.0
2023-05-25 09:30:00,117.31,119.88,115.8,117.45,19806428.0,117.31,119.88,115.8,117.45,19806428.0
2023-05-25 10:00:00,117.43,118.93,117.2,118.91,9204817.0,117.43,118.93,117.2,118.91,9204817.0
2023-05-25 10:30:00,118.92,119.45,117.81,118.6,7330547.0,118.92,119.45,117.81,118.6,7330547.0
2023-05-25 11:00:00,118.6,119.27,118.26,119.18,5627136.0,118.6,119.27,118.26,119.18,5627136.0
2023-05-25 11:30:00,119.18,119.75,118.89,119.61,5341031.0,119.18,119.75,118.89,119.61,5341031.0
2023-05-25 12:00:00,119.61,119.75,118.97,119.75,3975121.0,119.61,119.75,118.97,119.75,3975121.0
2023-05-25 12:30:00,119.75,120.0,119.12,119.84,4323063.0,119.75,120.0,119.12,119.84,4323063.0
2023-05-25 13:00:00,119.83,120.39,119.06,119.17,4865738.0,119.83,120.39,119.06,119.17,4865738.0
2023-05-25 13:30:00,119.2,119.53,118.82,119.44,3398327.0,119.2,119.53,118.82,119.44,3398327.0
2023-05-25 14:00:00,119.45,119.8,119.2,119.24,2960052.0,119.45,119.8,119.2,119.24,2960052.0
2023-05-25 14:30:00,119.24,119.29,118.75,118.96,3556232.0,119.24,119.29,118.75,118.96,3556232.0
2023-05-25 15:00:00,118.96,120.15,118.88,120.08,4747999.0,118.96,120.15,118.88,120.08,4747999.0
2023-05-25 15:30:00,120.09,120.69,119.68,120.32,8691598.0,120.09,120.69,119.68,120.32,8691598.0
2023-05-26 09:30:00,122.54,123.1,120.89,122.2,12303740.0,122.54,123.1,120.89,122.2,12303740.0
2023-05-26 10:00:00,122.21,124.84,122.13,124.78,8383079.0,122.21,124.84,122.13,124.78,8383079.0
2023-05-26 10:30:00,124.78,126.48,124.39,126.03,9775897.0,124.78,126.48,124.39,126.03,9775897.0
2023-05-26 11:00:00,126.02,126.97,125.16,126.72,7502604.0,126.02,126.97,125.16,126.72,7502604.0
2023-05-26 11:30:00,126.72,127.15,125.96,126.08,5491306.0,126.72,127.15,125.96,126.08,5491306.0
2023-05-26 12:00:00,126.07,126.14,125.11,125.54,4985549.0,126.07,126.14,125.11,125.54,4985549.0
2023-05-26 12:30:00,125.52,125.63,124.83,125.48,4738787.0,125.52,125.63,124.83,125.48,4738787.0
2023-05-26 13:00:00,125.49,126.14,125.36,125.61,3452114.0,125.49,126.14,125.36,125.61,3452114.0
2023-05-26 13:30:00,125.61,125.92,125.32,125.92,2297805.0,125.61,125.92,125.32,125.92,2297805.0
2023-05-26 14:00:00,125.92,126.52,125.67,126.42,2893681.0,125.92,126.52,125.67,126.42,2893681.0
2023-05-26 14:30:00,126.42,126.86,125.95,126.62,2917353.0,126.42,126.86,125.95,126.62,2917353.0
2023-05-26 15:00:00,126.62,127.43,126.6,126.94,3930334.0,126.62,127.43,126.6,126.94,3930334.0
2023-05-26 15:30:00,126.94,127.27,126.7,127.0,5450352.0,126.94,127.27,126.7,127.0,5450352.0
2023-05-30 09:30:00,130.42,130.79,124.72,125.17,17343943.0,130.42,130.79,124.72,125.17,17343943.0
2023-05-30 10:00:00,125.17,125.48,123.51,124.47,12495275.0,125.17,125.48,123.51,124.47,12495275.0
2023-05-30 10:30:00,124.49,126.88,124.37,126.81,7907254.0,124.49,126.88,124.37,126.81,7907254.0
2023-05-30 11:00:00,126.81,127.5,126.29,127.26,7005761.0,126.81,127.5,126.29,127.26,7005761.0
2023-05-30 11:30:00,127.25,127.96,126.44,126.82,6786102.0,127.25,127.96,126.44,126.82,6786102.0
2023-05-30 12:00:00,126.82,127.25,125.35,125.39,5088345.0,126.82,127.25,125.35,125.39,5088345.0
2023-05-30 12:30:00,125.39,126.67,125.29,126.5,3970635.0,125.39,126.67,125.29,126.5,3970635.0
2023-05-30 13:00:00,126.5,126.6,125.63,125.9,2897116.0,126.5,126.6,125.63,125.9,2897116.0
2023-05-30 13:30:00,125.9,126.11,125.18,125.37,3122597.0,125.9,126.11,125.18,125.37,3122597.0
2023-05-30 14:00:00,125.36,125.9,124.94,125.64,2871806.0,125.36,125.9,124.94,125.64,2871806.0
2023-05-30 14:30:00,125.64,126.55,125.56,126.16,2860241.0,125.64,126.55,125.56,126.16,2860241.0
2023-05-30 15:00:00,126.16,126.67,125.68,125.81,2941193.0,126.16,126.67,125.68,125.81,2941193.0
2023-05-30 15:30:00,125.8,125.84,124.77,125.3,5071364.0,125.8,125.84,124.77,125.3,5071364.0
2023-05-31 09:30:00,122.42,123.96,121.95,122.01,10693244.0,122.42,123.96,121.95,122.01,10693244.0
2023-05-31 10:00:00,122.02,122.49,120.8,121.9,8213800.0,122.02,122.49,120.8,121.9,8213800.0
2023-05-31 10:30:00,121.9,122.24,121.05,121.21,5411901.0,121.9,122.24,121.05,121.21,5411901.0
2023-05-31 11:00:00,121.21,121.24,119.9,119.95,5748322.0,121.21,121.24,119.9,119.95,5748322.0
2023-05-31 11:30:00,119.95,120.07,119.24,119.57,6220296.0,119.95,120.07,119.24,119.57,6220296.0
2023-05-31 12:00:00,119.59,119.97,118.9,118.99,3728653.0,119.59,119.97,118.9,118.99,3728653.0
2023-05-31 12:30:00,118.98,119.6,118.65,119.35,3687069.0,118.98,119.6,118.65,119.35,3687069.0
2023-05-31 13:00:00,119.35,119.77,119.25,119.74,2669203.0,119.35,119.77,119.25,119.74,2669203.0
2023-05-31 13:30:00,119.75,120.59,119.7,120.35,4101665.0,119.75,120.59,119.7,120.35,4101665.0
2023-05-31 14:00:00,120.34,120.44,119.76,120.16,2536838.0,120.34,120.44,119.76,120.16,2536838.0
2023-05-31 14:30:00,120.16,120.57,119.94,120.25,3183094.0,120.16,120.57,119.94,120.25,3183094.0
2023-05-31 15:00:00,120.23,120.25,118.92,119.08,4146499.0,120.23,120.25,118.92,119.08,4146499.0
2023-05-31 15:30:00,119.09,119.14,117.86,118.2,7695856.0,119.09,119.14,117.86,118.2,7695856.0
2023-06-01 09:30:00,117.28,119.15,116.6,118.28,9792337.0,117.28,119.15,116.6,118.28,9792337.0
2023-06-01 10:00:00,118.38,119.14,117.26,117.4,6449655.0,118.38,119.14,117.26,117.4,6449655.0
2023-06-01 10:30:00,117.39,118.69,116.8,117.82,5867122.0,117.39,118.69,116.8,117.82,5867122.0
2023-06-01 11:00:00,117.83,119.93,117.73,119.45,4345466.0,117.83,119.93,117.73,119.45,4345466.0
2023-06-01 11:30:00,119.44,119.86,118.85,119.48,3134466.0,119.44,119.86,118.85,119.48,3134466.0
2023-06-01 12:00:00,119.51,120.28,119.38,119.97,2760784.0,119.51,120.28,119.38,119.97,2760784.0
2023-06-01 12:30:00,119.97,120.21,119.65,120.0,2073232.0,119.97,120.21,119.65,120.0,2073232.0
2023-06-01 13:00:00,120.02,120.72,119.75,119.91,2474946.0,120.02,120.72,119.75,119.91,2474946.0
2023-06-01 13:30:00,119.91,120.4,119.78,120.19,1823238.0,119.91,120.4,119.78,120.19,1823238.0
2023-06-01 14:00:00,120.2,120.84,120.06,120.26,2404839.0,120.2,120.84,120.06,120.26,2404839.0
2023-06-01 14:30:00,120.24,120.7,120.1,120.56,1861495.0,120.24,120.7,120.1,120.56,1861495.0
2023-06-01 15:00:00,120.55,121.28,120.35,120.38,2949110.0,120.55,121.28,120.35,120.38,2949110.0
2023-06-01 15:30:00,120.37,120.49,119.33,119.47,5124351.0,120.37,120.49,119.33,119.47,5124351.0
2023-06-02 09:30:00,120.75,121.66,118.03,118.13,9181453.0,120.75,121.66,118.03,118.13,9181453.0
2023-06-02 10:00:00,118.14,118.99,118.06,118.63,4633436.0,118.14,118.99,118.06,118.63,4633436.0
2023-06-02 10:30:00,118.67,120.09,118.37,120.0,4342068.0,118.67,120.09,118.37,120.0,4342068.0
2023-06-02 11:00:00,120.0,120.44,119.71,120.19,3494555.0,120.0,120.44,119.71,120.19,3494555.0
2023-06-02 11:30:00,120.2,120.54,119.35,119.45,3001926.0,120.2,120.54,119.35,119.45,3001926.0
2023-06-02 12:00:00,119.45,119.69,119.12,119.43,2000872.0,119.45,119.69,119.12,119.43,2000872.0
2023-06-02 12:30:00,119.44,119.79,119.12,119.15,1642156.0,119.44,119.79,119.12,119.15,1642156.0
2023-06-02 13:00:00,119.18,119.39,118.98,119.1,1849884.0,119.18,119.39,118.98,119.1,1849884.0
2023-06-02 13:30:00,119.1,119.12,118.33,118.5,2120767.0,119.1,119.12,118.33,118.5,2120767.0
2023-06-02 14:00:00,118.51,118.54,117.83,118.18,2333327.0,118.51,118.54,117.83,118.18,2333327.0
2023-06-02 14:30:00,118.18,118.36,117.98,118.08,1646093.0,118.18,118.36,117.98,118.08,1646093.0
2023-06-02 15:00:00,118.09,118.6,117.99,118.41,2378663.0,118.09,118.6,117.99,118.41,2378663.0
2023-06-02 15:30:00,118.4,118.49,117.67,117.87,4483565.0,118.4,118.49,117.67,117.87,4483565.0
2023-06-05 09:30:00,116.59,118.56,116.42,117.12,8019016.0,116.59,118.56,116.42,117.12,8019016.0
2023-06-05 10:00:00,117.12,119.31,116.83,118.25,6371724.0,117.12,119.31,116.83,118.25,6371724.0
2023-06-05 10:30:00,118.27,118.94,117.51,118.9,4496188.0,118.27,118.94,117.51,118.9,4496188.0
2023-06-05 11:00:00,118.91,119.31,118.64,119.0,3427393.0,118.91,119.31,118.64,119.0,3427393.0
2023-06-05 11:30:00,119.0,119.32,118.53,118.56,2927270.0,119.0,119.32,118.53,118.56,2927270.0
2023-06-05 12:00:00,118.58,119.22,118.38,119.14,2370445.0,118.58,119.22,118.38,119.14,2370445.0
2023-06-05 12:30:00,119.15,119.17,118.62,118.71,1596729.0,119.15,119.17,118.62,118.71,1596729.0
2023-06-05 13:00:00,118.7,118.77,117.98,118.05,2408294.0,118.7,118.77,117.98,118.05,2408294.0
2023-06-05 13:30:00,118.04,118.39,117.95,118.13,1886886.0,118.04,118.39,117.95,118.13,1886886.0
2023-06-05 14:00:00,118.13,118.42,117.91,118.35,2102661.0,118.13,118.42,117.91,118.35,2102661.0
2023-06-05 14:30:00,118.35,118.67,117.79,118.56,2216542.0,118.35,118.67,117.79,118.56,2216542.0
2023-06-05 15:00:00,118.57,118.72,117.95,117.99,2425353.0,118.57,118.72,117.95,117.99,2425353.0
2023-06-05 15:30:00,117.99,118.43,117.86,117.92,3760031.0,117.99,118.43,117.86,117.92,3760031.0
2023-06-06 09:30:00,117.91,122.28,117.74,122.15,12785263.0,117.91,122.28,117.74,122.15,12785263.0
2023-06-06 10:00:00,122.11,122.78,121.73,122.25,7250375.0,122.11,122.78,121.73,122.25,7250375.0
2023-06-06 10:30:00,122.24,123.59,121.56,123.57,6657956.0,122.24,123.59,121.56,123.57,6657956.0
2023-06-06 11:00:00,123.57,124.39,123.23,123.43,6277461.0,123.57,124.39,123.23,123.43,6277461.0
2023-06-06 11:30:00,123.43,124.14,123.41,123.78,3653453.0,123.43,124.14,123.41,123.78,3653453.0
2023-06-06 12:00:00,123.78,123.99,122.98,123.21,3350807.0,123.78,123.99,122.98,123.21,3350807.0
2023-06-06 12:30:00,123.2,123.35,121.99,122.18,3432713.0,123.2,123.35,121.99,122.18,3432713.0
2023-06-06 13:00:00,122.18,123.13,122.07,122.98,3635056.0,122.18,123.13,122.07,122.98,3635056.0
2023-06-06 13:30:00,122.98,123.11,122.43,122.59,2277578.0,122.98,123.11,122.43,122.59,2277578.0
2023-06-06 14:00:00,122.6,122.96,121.81,122.78,3431732.0,122.6,122.96,121.81,122.78,3431732.0
2023-06-06 14:30:00,122.78,123.56,122.7,123.44,2578873.0,122.78,123.56,122.7,123.44,2578873.0
2023-06-06 15:00:00,123.48,123.94,123.39,123.63,2923249.0,123.48,123.94,123.39,123.63,2923249.0
2023-06-06 15:30:00,123.63,124.42,123.3,124.23,5615307.0,123.63,124.42,123.3,124.23,5615307.0
2023-06-07 09:30:00,123.99,125.34,122.74,123.66,11043541.0,123.99,125.34,122.74,123.66,11043541.0
2023-06-07 10:00:00,123.65,124.98,122.76,123.01,6867954.0,123.65,124.98,122.76,123.01,6867954.0
2023-06-07 10:30:00,123.01,123.25,120.52,120.95,6218397.0,123.01,123.25,120.52,120.95,6218397.0
2023-06-07 11:00:00,120.95,121.55,120.6,121.26,4631897.0,120.95,121.55,120.6,121.26,4631897.0
2023-06-07 11:30:00,121.26,121.9,120.97,121.09,3533528.0,121.26,121.9,120.97,121.09,3533528.0
2023-06-07 12:00:00,121.09,121.5,119.02,119.39,4491996.0,121.09,121.5,119.02,119.39,4491996.0
2023-06-07 12:30:00,119.39,119.86,118.68,118.78,4729600.0,119.39,119.86,118.68,118.78,4729600.0
2023-06-07 13:00:00,118.78,119.27,118.05,118.64,4785622.0,118.78,119.27,118.05,118.64,4785622.0
2023-06-07 13:30:00,118.66,119.71,118.62,119.46,3846027.0,118.66,119.71,118.62,119.46,3846027.0
2023-06-07 14:00:00,119.45,120.02,119.13,119.38,3860377.0,119.45,120.02,119.13,119.38,3860377.0
2023-06-07 14:30:00,119.37,119.41,118.38,119.06,3182560.0,119.37,119.41,118.38,119.06,3182560.0
2023-06-07 15:00:00,119.06,119.35,117.87,118.28,4027335.0,119.06,119.35,117.87,118.28,4027335.0
2023-06-07 15:30:00,118.29,118.37,117.07,117.87,6861582.0,118.29,118.37,117.07,117.87,6861582.0
2023-06-08 09:30:00,118.3,120.69,117.05,120.62,10979263.0,118.3,120.69,117.05,120.62,10979263.0
2023-06-08 10:00:00,120.65,121.08,119.11,119.89,6968492.0,120.65,121.08,119.11,119.89,6968492.0
2023-06-08 10:30:00,119.89,120.5,119.71,120.2,4471152.0,119.89,120.5,119.71,120.2,4471152.0
2023-06-08 11:00:00,120.21,121.6,120.11,121.39,4870841.0,120.21,121.6,120.11,121.39,4870841.0
2023-06-08 11:30:00,121.4,122.21,121.09,121.86,3911893.0,121.4,122.21,121.09,121.86,3911893.0
2023-06-08 12:00:00,121.85,121.94,121.21,121.35,2771786.0,121.85,121.94,121.21,121.35,2771786.0
2023-06-08 12:30:00,121.33,121.65,121.0,121.5,2908273.0,121.33,121.65,121.0,121.5,2908273.0
2023-06-08 13:00:00,121.49,121.77,120.75,121.06,2277252.0,121.49,121.77,120.75,121.06,2277252.0
2023-06-08 13:30:00,121.06,121.11,119.88,120.4,3159101.0,121.06,121.11,119.88,120.4,3159101.0
2023-06-08 14:00:00,120.42,121.02,120.19,120.92,2261098.0,120.42,121.02,120.19,120.92,2261098.0
2023-06-08 14:30:00,120.92,121.23,120.63,120.98,2407844.0,120.92,121.23,120.63,120.98,2407844.0
2023-06-08 15:00:00,120.99,121.5,120.74,120.78,2624523.0,120.99,121.5,120.74,120.78,2624523.0
2023-06-08 15:30:00,120.77,121.2,120.64,121.04,3980988.0,120.77,121.2,120.64,121.04,3980988.0
2023-06-09 09:30:00,123.57,125.96,123.55,125.55,12134471.0,123.57,125.96,123.55,125.55,12134471.0
2023-06-09 10:00:00,125.56,126.82,125.34,126.42,7658523.0,125.56,126.82,125.34,126.42,7658523.0
2023-06-09 10:30:00,126.43,126.67,125.0,125.83,6325140.0,126.43,126.67,125.0,125.83,6325140.0
2023-06-09 11:00:00,125.79,127.25,125.66,125.74,6519232.0,125.79,127.25,125.66,125.74,6519232.0
2023-06-09 11:30:00,125.73,126.26,124.87,124.9,4619905.0,125.73,126.26,124.87,124.9,4619905.0
2023-06-09 12:00:00,124.91,125.1,123.74,123.86,4247854.0,124.91,125.1,123.74,123.86,4247854.0
2023-06-09 12:30:00,123.87,124.51,123.62,124.51,3504605.0,123.87,124.51,123.62,124.51,3504605.0
2023-06-09 13:00:00,124.51,125.0,124.23,124.87,2858883.0,124.51,125.0,124.23,124.87,2858883.0
2023-06-09 13:30:00,124.88,125.26,124.47,125.15,2791450.0,124.88,125.26,124.47,125.15,2791450.0
2023-06-09 14:00:00,125.17,125.79,125.13,125.5,2936288.0,125.17,125.79,125.13,125.5,2936288.0
2023-06-09 14:30:00,125.5,125.55,124.56,125.02,2938812.0,125.5,125.55,124.56,125.02,2938812.0
2023-06-09 15:00:00,125.03,125.06,124.34,124.74,2472279.0,125.03,125.06,124.34,124.74,2472279.0
2023-06-09 15:30:00,124.73,125.08,124.5,124.95,3855730.0,124.73,125.08,124.5,124.95,3855730.0
2023-06-12 09:30:00,128.52,130.48,127.45,128.17,16848861.0,128.52,130.48,127.45,128.17,16848861.0
2023-06-12 10:00:00,128.14,128.86,127.24,128.66,8795417.0,128.14,128.86,127.24,128.66,8795417.0
2023-06-12 10:30:00,128.64,128.82,126.78,126.8,6847853.0,128.64,128.82,126.78,126.8,6847853.0
2023-06-12 11:00:00,126.79,127.68,126.4,127.54,5406204.0,126.79,127.68,126.4,127.54,5406204.0
2023-06-12 11:30:00,127.54,127.94,127.03,127.14,4127151.0,127.54,127.94,127.03,127.14,4127151.0
2023-06-12 12:00:00,127.14,127.43,126.47,127.38,3174771.0,127.14,127.43,126.47,127.38,3174771.0
2023-06-12 12:30:00,127.37,127.55,126.73,127.28,3144075.0,127.37,127.55,126.73,127.28,3144075.0
2023-06-12 13:00:00,127.28,127.69,126.93,127.55,2646915.0,127.28,127.69,126.93,127.55,2646915.0
2023-06-12 13:30:00,127.55,128.08,127.04,127.77,3634176.0,127.55,128.08,127.04,127.77,3634176.0
2023-06-12 14:00:00,127.78,128.14,127.55,128.0,2510417.0,127.78,128.14,127.55,128.0,2510417.0
2023-06-12 14:30:00,128.0,128.76,127.91,128.7,3576158.0,128.0,128.76,127.91,128.7,3576158.0
2023-06-12 15:00:00,128.7,129.34,128.53,128.91,4182092.0,128.7,129.34,128.53,128.91,4182092.0
2023-06-12 15:30:00,128.92,129.48,128.75,129.24,5723118.0,128.92,129.48,128.75,129.24,5723118.0
2023-06-13 09:30:00,132.32,132.83,128.05,128.4,14694102.0,132.32,132.83,128.05,128.4,14694102.0
2023-06-13 10:00:00,128.39,128.92,125.9,126.22,12048047.0,128.39,128.92,125.9,126.22,12048047.0
2023-06-13 10:30:00,126.22,128.47,126.09,128.47,7323754.0,126.22,128.47,126.09,128.47,7323754.0
2023-06-13 11:00:00,128.47,129.84,127.87,128.99,7641259.0,128.47,129.84,127.87,128.99,7641259.0
2023-06-13 11:30:00,129.01,130.22,128.74,129.08,6153234.0,129.01,130.22,128.74,129.08,6153234.0
2023-06-13 12:00:00,129.08,129.63,128.54,128.86,4259209.0,129.08,129.63,128.54,128.86,4259209.0
2023-06-13 12:30:00,128.86,129.85,128.74,129.64,3645207.0,128.86,129.85,128.74,129.64,3645207.0
2023-06-13 13:00:00,129.61,130.58,127.36,128.04,9777773.0,129.61,130.58,127.36,128.04,9777773.0
2023-06-13 13:30:00,128.05,129.38,128.02,128.64,6525667.0,128.05,129.38,128.02,128.64,6525667.0
2023-06-13 14:00:00,128.65,128.81,122.45,123.99,11386996.0,128.65,128.81,122.45,123.99,11386996.0
2023-06-13 14:30:00,123.99,125.98,122.6,125.39,12102870.0,123.99,125.98,122.6,125.39,12102870.0
2023-06-13 15:00:00,125.39,125.95,124.57,124.83,6740482.0,125.39,125.95,124.57,124.83,6740482.0
2023-06-13 15:30:00,124.82,124.97,123.32,124.53,9977913.0,124.82,124.97,123.32,124.53,9977913.0
2023-06-14 09:30:00,126.54,127.29,124.52,126.32,15736291.0,126.54,127.29,124.52,126.32,15736291.0
2023-06-14 10:00:00,126.32,126.58,125.15,126.0,8218851.0,126.32,126.58,125.15,126.0,8218851.0
2023-06-14 10:30:00,125.98,127.11,125.85,126.45,5834204.0,125.98,127.11,125.85,126.45,5834204.0
2023-06-14 11:00:00,126.44,127.73,126.12,127.46,4809433.0,126.44,127.73,126.12,127.46,4809433.0
2023-06-14 11:30:00,127.45,127.45,126.4,127.22,4328952.0,127.45,127.45,126.4,127.22,4328952.0
2023-06-14 12:00:00,127.22,127.5,126.55,126.59,3525529.0,127.22,127.5,126.55,126.59,3525529.0
2023-06-14 12:30:00,126.59,126.66,126.3,126.48,2341970.0,126.59,126.66,126.3,126.48,2341970.0
2023-06-14 13:00:00,126.46,126.46,125.66,125.75,2859838.0,126.46,126.46,125.66,125.75,2859838.0
2023-06-14 13:30:00,125.75,126.47,125.55,126.21,2386710.0,125.75,126.47,125.55,126.21,2386710.0
2023-06-14 14:00:00,126.21,126.21,123.81,125.27,7227039.0,126.21,126.21,123.81,125.27,7227039.0
2023-06-14 14:30:00,125.27,127.2,124.96,126.63,7100748.0,125.27,127.2,124.96,126.63,7100748.0
2023-06-14 15:00:00,126.67,127.49,125.67,126.38,6673372.0,126.67,127.49,125.67,126.38,6673372.0
2023-06-14 15:30:00,126.38,127.48,126.15,127.39,6591766.0,126.38,127.48,126.15,127.39,6591766.0
2023-06-15 09:30:00,125.49,125.7,122.89,123.84,12354310.0,125.49,125.7,122.89,123.84,12354310.0
2023-06-15 10:00:00,123.83,124.07,122.9,123.19,8111166.0,123.83,124.07,122.9,123.19,8111166.0
2023-06-15 10:30:00,123.19,123.4,122.55,122.87,6885932.0,123.19,123.4,122.55,122.87,6885932.0
2023-06-15 11:00:00,122.85,123.32,122.5,122.67,5385598.0,122.85,123.32,122.5,122.67,5385598.0
2023-06-15 11:30:00,122.69,124.07,122.26,123.94,6928021.0,122.69,124.07,122.26,123.94,6928021.0
2023-06-15 12:00:00,123.93,124.23,123.42,123.8,3515167.0,123.93,124.23,123.42,123.8,3515167.0
2023-06-15 12:30:00,123.81,123.95,123.08,123.87,3212347.0,123.81,123.95,123.08,123.87,3212347.0
2023-06-15 13:00:00,123.88,124.3,123.47,124.17,3116654.0,123.88,124.3,123.47,124.17,3116654.0
2023-06-15 13:30:00,124.17,124.62,124.05,124.34,3632720.0,124.17,124.62,124.05,124.34,3632720.0
2023-06-15 14:00:00,124.33,124.59,123.86,124.17,3249913.0,124.33,124.59,123.86,124.17,3249913.0
2023-06-15 14:30:00,124.16,125.27,124.07,125.08,3757144.0,124.16,125.27,124.07,125.08,3757144.0
2023-06-15 15:00:00,125.08,125.19,124.43,124.8,3751820.0,125.08,125.19,124.43,124.8,3751820.0
2023-06-15 15:30:00,124.79,125.09,124.09,124.23,5094054.0,124.79,125.09,124.09,124.23,5094054.0
2023-06-16 09:30:00,125.82,125.85,121.33,121.66,14430836.0,125.82,125.85,121.33,121.66,14430836.0
2023-06-16 10:00:00,121.67,122.65,121.45,122.43,7125051.0,121.67,122.65,121.45,122.43,7125051.0
2023-06-16 10:30:00,122.43,122.62,121.44,121.65,5520310.0,122.43,122.62,121.44,121.65,5520310.0
2023-06-16 11:00:00,121.63,122.2,121.03,121.23,4802053.0,121.63,122.2,121.03,121.23,4802053.0
2023-06-16 11:30:00,121.22,121.75,120.63,121.07,4856341.0,121.22,121.75,120.63,121.07,4856341.0
2023-06-16 12:00:00,121.07,121.25,120.68,121.1,2938064.0,121.07,121.25,120.68,121.1,2938064.0
2023-06-16 12:30:00,121.1,121.47,120.89,121.17,2638407.0,121.1,121.47,120.89,121.17,2638407.0
2023-06-16 13:00:00,121.17,121.41,120.75,120.78,2411400.0,121.17,121.41,120.75,120.78,2411400.0
2023-06-16 13:30:00,120.79,121.06,120.58,121.03,2382603.0,120.79,121.06,120.58,121.03,2382603.0
2023-06-16 14:00:00,121.02,121.28,120.76,120.8,2426302.0,121.02,121.28,120.76,120.8,2426302.0
2023-06-16 14:30:00,120.8,120.83,120.2,120.21,3238295.0,120.8,120.83,120.2,120.21,3238295.0
2023-06-16 15:00:00,120.22,120.48,119.97,120.32,3904317.0,120.22,120.48,119.97,120.32,3904317.0
2023-06-16 15:30:00,120.33,120.5,119.9,120.01,5568931.0,120.33,120.5,119.9,120.01,5568931.0
2023-06-20 09:30:00,119.11,121.75,118.61,118.86,11157990.0,119.11,121.75,118.61,118.86,11157990.0
2023-06-20 10:00:00,118.86,119.39,117.79,118.05,6431497.0,118.86,119.39,117.79,118.05,6431497.0
2023-06-20 10:30:00,118.06,119.07,117.86,118.58,3968181.0,118.06,119.07,117.86,118.58,3968181.0
2023-06-20 11:00:00,118.57,119.47,118.49,118.7,3401893.0,118.57,119.47,118.49,118.7,3401893.0
2023-06-20 11:30:00,118.7,119.19,118.22,118.48,3038936.0,118.7,119.19,118.22,118.48,3038936.0
2023-06-20 12:00:00,118.49,119.1,118.28,119.04,2213863.0,118.49,119.1,118.28,119.04,2213863.0
2023-06-20 12:30:00,119.03,119.24,118.78,119.13,2164765.0,119.03,119.24,118.78,119.13,2164765.0
2023-06-20 13:00:00,119.13,119.21,118.49,118.59,2183755.0,119.13,119.21,118.49,118.59,2183755.0
2023-06-20 13:30:00,118.6,118.75,118.02,118.13,2105557.0,118.6,118.75,118.02,118.13,2105557.0
2023-06-20 14:00:00,118.13,118.57,117.96,118.47,2094123.0,118.13,118.57,117.96,118.47,2094123.0
2023-06-20 14:30:00,118.49,118.59,117.7,118.12,2782208.0,118.49,118.59,117.7,118.12,2782208.0
2023-06-20 15:00:00,118.13,118.31,117.85,118.25,2372476.0,118.13,118.31,117.85,118.25,2372476.0
2023-06-20 15:30:00,118.25,119.19,118.05,118.91,4437429.0,118.25,119.19,118.05,118.91,4437429.0
2023-06-21 09:30:00,118.48,119.19,116.52,116.56,7473653.0,118.48,119.19,116.52,116.56,7473653.0
2023-06-21 10:00:00,116.54,116.64,114.34,114.88,9574747.0,116.54,116.64,114.34,114.88,9574747.0
2023-06-21 10:30:00,114.87,115.24,112.23,112.44,10079986.0,114.87,115.24,112.23,112.44,10079986.0
2023-06-21 11:00:00,112.43,112.86,111.67,112.85,7520773.0,112.43,112.86,111.67,112.85,7520773.0
2023-06-21 11:30:00,112.85,113.63,112.81,112.94,4945633.0,112.85,113.63,112.81,112.94,4945633.0
2023-06-21 12:00:00,112.96,113.82,112.85,112.87,3772577.0,112.96,113.82,112.85,112.87,3772577.0
2023-06-21 12:30:00,112.89,112.9,111.9,111.94,3973197.0,112.89,112.9,111.9,111.94,3973197.0
2023-06-21 13:00:00,111.93,112.5,111.7,112.31,3043809.0,111.93,112.5,111.7,112.31,3043809.0
2023-06-21 13:30:00,112.3,113.47,112.15,113.34,3497020.0,112.3,113.47,112.15,113.34,3497020.0
2023-06-21 14:00:00,113.35,113.94,112.97,113.79,2984422.0,113.35,113.94,112.97,113.79,2984422.0
2023-06-21 14:30:00,113.8,113.98,113.42,113.89,2858087.0,113.8,113.98,113.42,113.89,2858087.0
2023-06-21 15:00:00,113.9,113.95,113.07,113.09,3242087.0,113.9,113.95,113.07,113.09,3242087.0
2023-06-21 15:30:00,113.09,113.17,112.06,112.12,6003537.0,113.09,113.17,112.06,112.12,6003537.0
2023-06-22 09:30:00,112.3,114.0,112.11,113.0,11437664.0,112.3,114.0,112.11,113.0,11437664.0
2023-06-22 10:00:00,113.0,113.49,111.84,113.15,7154582.0,113.0,113.49,111.84,113.15,7154582.0
2023-06-22 10:30:00,113.16,113.22,111.41,111.73,5399490.0,113.16,113.22,111.41,111.73,5399490.0
2023-06-22 11:00:00,111.72,112.23,111.21,111.34,4180065.0,111.72,112.23,111.21,111.34,4180065.0
2023-06-22 11:30:00,111.32,112.23,111.22,111.7,3560922.0,111.32,112.23,111.22,111.7,3560922.0
2023-06-22 12:00:00,111.7,111.71,110.87,111.13,3358315.0,111.7,111.71,110.87,111.13,3358315.0
2023-06-22 12:30:00,111.15,111.41,110.87,110.96,3012872.0,111.15,111.41,110.87,110.96,3012872.0
2023-06-22 13:00:00,110.96,111.02,110.12,110.47,3477883.0,110.96,111.02,110.12,110.47,3477883.0
2023-06-22 13:30:00,110.47,111.11,110.45,111.06,3073245.0,110.47,111.11,110.45,111.06,3073245.0
2023-06-22 14:00:00,111.07,111.22,110.55,110.82,2424895.0,111.07,111.22,110.55,110.82,2424895.0
2023-06-22 14:30:00,110.81,110.82,110.32,110.71,2182692.0,110.81,110.82,110.32,110.71,2182692.0
2023-06-22 15:00:00,110.72,110.85,109.95,110.0,2905983.0,110.72,110.85,109.95,110.0,2905983.0
2023-06-22 15:30:00,109.99,111.08,109.85,110.7,5468781.0,109.99,111.08,109.85,110.7,5468781.0
2023-06-23 09:30:00,109.31,110.42,108.43,109.41,9593343.0,109.31,110.42,108.43,109.41,9593343.0
2023-06-23 10:00:00,109.4,110.27,108.81,109.58,5868022.0,109.4,110.27,108.81,109.58,5868022.0
2023-06-23 10:30:00,109.61,109.96,108.82,108.93,3734258.0,109.61,109.96,108.82,108.93,3734258.0
2023-06-23 11:00:00,108.94,109.18,107.46,107.85,5650902.0,108.94,109.18,107.46,107.85,5650902.0
2023-06-23 11:30:00,107.85,108.59,107.56,108.43,3806464.0,107.85,108.59,107.56,108.43,3806464.0
2023-06-23 12:00:00,108.41,109.35,108.4,109.24,3025652.0,108.41,109.35,108.4,109.24,3025652.0
2023-06-23 12:30:00,109.24,109.76,109.21,109.54,2642484.0,109.24,109.76,109.21,109.54,2642484.0
2023-06-23 13:00:00,109.55,110.46,109.38,110.33,3674779.0,109.55,110.46,109.38,110.33,3674779.0
2023-06-23 13:30:00,110.33,110.82,110.01,110.73,3501889.0,110.33,110.82,110.01,110.73,3501889.0
2023-06-23 14:00:00,110.73,110.94,110.26,110.61,3196173.0,110.73,110.94,110.26,110.61,3196173.0
2023-06-23 14:30:00,110.6,110.92,110.04,110.51,3227532.0,110.6,110.92,110.04,110.51,3227532.0
2023-06-23 15:00:00,110.51,110.9,110.11,110.85,3218371.0,110.51,110.9,110.11,110.85,3218371.0
2023-06-23 15:30:00,110.86,111.1,109.95,110.0,6354439.0,110.86,111.1,109.95,110.0,6354439.0
2023-06-26 09:30:00,110.91,112.55,110.36,112.41,9317777.0,110.91,112.55,110.36,112.41,9317777.0
2023-06-26 10:00:00,112.43,112.43,111.26,111.75,5583763.0,112.43,112.43,111.26,111.75,5583763.0
2023-06-26 10:30:00,111.74,111.83,109.17,109.54,6571001.0,111.74,111.83,109.17,109.54,6571001.0
2023-06-26 11:00:00,109.54,109.55,108.66,108.84,4820579.0,109.54,109.55,108.66,108.84,4820579.0
2023-06-26 11:30:00,108.82,109.43,108.56,109.33,3691579.0,108.82,109.43,108.56,109.33,3691579.0
2023-06-26 12:00:00,109.32,109.34,108.08,108.16,4107958.0,109.32,109.34,108.08,108.16,4107958.0
2023-06-26 12:30:00,108.18,108.67,107.2,107.88,5149947.0,108.18,108.67,107.2,107.88,5149947.0
2023-06-26 13:00:00,107.88,108.06,107.52,107.97,2721324.0,107.88,108.06,107.52,107.97,2721324.0
2023-06-26 13:30:00,107.97,108.43,107.89,108.21,2381972.0,107.97,108.43,107.89,108.21,2381972.0
2023-06-26 14:00:00,108.2,108.67,108.08,108.43,2393186.0,108.2,108.67,108.08,108.43,2393186.0
2023-06-26 14:30:00,108.43,108.99,108.38,108.88,2431977.0,108.43,108.99,108.38,108.88,2431977.0
2023-06-26 15:00:00,108.88,109.2,108.64,108.69,3143682.0,108.88,109.2,108.64,108.69,3143682.0
2023-06-26 15:30:00,108.68,108.82,107.41,107.51,5386475.0,108.68,108.82,107.41,107.51,5386475.0
2023-06-27 09:30:00,108.62,108.64,107.08,108.01,7395323.0,108.62,108.64,107.08,108.01,7395323.0
2023-06-27 10:00:00,108.01,108.51,107.36,108.25,5100514.0,108.01,108.51,107.36,108.25,5100514.0
2023-06-27 10:30:00,108.22,108.79,107.71,108.38,4054684.0,108.22,108.79,107.71,108.38,4054684.0
2023-06-27 11:00:00,108.4,108.66,107.67,108.65,2938792.0,108.4,108.66,107.67,108.65,2938792.0
2023-06-27 11:30:00,108.66,109.43,108.42,109.3,3528520.0,108.66,109.43,108.42,109.3,3528520.0
2023-06-27 12:00:00,109.3,109.78,109.18,109.63,3199337.0,109.3,109.78,109.18,109.63,3199337.0
2023-06-27 12:30:00,109.63,110.26,109.51,109.92,2745930.0,109.63,110.26,109.51,109.92,2745930.0
2023-06-27 13:00:00,109.91,109.94,109.39,109.72,2775134.0,109.91,109.94,109.39,109.72,2775134.0
2023-06-27 13:30:00,109.71,110.32,109.66,110.15,2324865.0,109.71,110.32,109.66,110.15,2324865.0
2023-06-27 14:00:00,110.13,110.29,109.88,110.26,1694676.0,110.13,110.29,109.88,110.26,1694676.0
2023-06-27 14:30:00,110.26,110.42,109.92,110.07,2193877.0,110.26,110.42,109.92,110.07,2193877.0
2023-06-27 15:00:00,110.08,110.97,110.05,110.93,2920294.0,110.08,110.97,110.05,110.93,2920294.0
2023-06-27 15:30:00,110.93,110.95,110.01,110.38,4428709.0,110.93,110.95,110.01,110.38,4428709.0
2023-06-28 09:30:00,108.21,109.29,107.7,108.65,9100575.0,108.21,109.29,107.7,108.65,9100575.0
2023-06-28 10:00:00,108.65,109.64,107.63,109.37,5770609.0,108.65,109.64,107.63,109.37,5770609.0
2023-06-28 10:30:00,109.4,110.77,109.18,110.31,5282352.0,109.4,110.77,109.18,110.31,5282352.0
2023-06-28 11:00:00,110.32,110.72,109.71,110.7,4252623.0,110.32,110.72,109.71,110.7,4252623.0
2023-06-28 11:30:00,110.7,111.46,110.61,111.03,4584280.0,110.7,111.46,110.61,111.03,4584280.0
2023-06-28 12:00:00,111.01,111.78,109.6,109.8,4900947.0,111.01,111.78,109.6,109.8,4900947.0
2023-06-28 12:30:00,109.78,109.78,108.66,109.28,5122812.0,109.78,109.78,108.66,109.28,5122812.0
2023-06-28 13:00:00,109.27,110.17,109.18,110.12,2776098.0,109.27,110.17,109.18,110.12,2776098.0
2023-06-28 13:30:00,110.13,110.62,109.83,110.26,2933435.0,110.13,110.62,109.83,110.26,2933435.0
2023-06-28 14:00:00,110.26,110.85,110.22,110.56,2435672.0,110.26,110.85,110.22,110.56,2435672.0
2023-06-28 14:30:00,110.56,110.65,110.29,110.46,2131921.0,110.56,110.65,110.29,110.46,2131921.0
2023-06-28 15:00:00,110.47,110.5,109.48,109.87,3661136.0,110.47,110.5,109.48,109.87,3661136.0
2023-06-28 15:30:00,109.85,110.32,109.65,110.19,3400157.0,109.85,110.32,109.65,110.19,3400157.0
2023-06-29 09:30:00,112.07,112.17,110.23,110.97,8182494.0,112.07,112.17,110.23,110.97,8182494.0
2023-06-29 10:00:00,111.0,111.72,109.84,110.69,6166429.0,111.0,111.72,109.84,110.69,6166429.0
2023-06-29 10:30:00,110.71,111.89,110.5,111.21,4944185.0,110.71,111.89,110.5,111.21,4944185.0
2023-06-29 11:00:00,111.24,112.72,110.95,112.68,4727605.0,111.24,112.72,110.95,112.68,4727605.0
2023-06-29 11:30:00,112.68,112.76,112.12,112.32,3521482.0,112.68,112.76,112.12,112.32,3521482.0
2023-06-29 12:00:00,112.33,112.55,111.55,111.64,3073600.0,112.33,112.55,111.55,111.64,3073600.0
2023-06-29 12:30:00,111.64,112.3,111.55,111.67,2141919.0,111.64,112.3,111.55,111.67,2141919.0
2023-06-29 13:00:00,111.66,111.67,110.93,111.19,2479435.0,111.66,111.67,110.93,111.19,2479435.0
2023-06-29 13:30:00,111.18,111.18,110.11,110.24,2365794.0,111.18,111.18,110.11,110.24,2365794.0
2023-06-29 14:00:00,110.22,110.9,109.97,110.77,2801557.0,110.22,110.9,109.97,110.77,2801557.0
2023-06-29 14:30:00,110.78,111.09,110.6,111.09,1985339.0,110.78,111.09,110.6,111.09,1985339.0
2023-06-29 15:00:00,111.08,111.19,110.44,110.87,2363302.0,111.08,111.19,110.44,110.87,2363302.0
2023-06-29 15:30:00,110.87,111.34,110.73,111.21,3388831.0,110.87,111.34,110.73,111.21,3388831.0
2023-06-30 09:30:00,113.0,113.93,112.41,113.41,8826088.0,113.0,113.93,112.41,113.41,8826088.0
2023-06-30 10:00:00,113.41,113.83,113.25,113.54,4426987.0,113.41,113.83,113.25,113.54,4426987.0
2023-06-30 10:30:00,113.56,114.56,113.38,114.04,5076955.0,113.56,114.56,113.38,114.04,5076955.0
2023-06-30 11:00:00,114.02,114.31,113.66,114.04,3173027.0,114.02,114.31,113.66,114.04,3173027.0
2023-06-30 11:30:00,114.03,114.03,113.36,113.97,2200981.0,114.03,114.03,113.36,113.97,2200981.0
2023-06-30 12:00:00,113.97,114.22,113.78,114.1,2141897.0,113.97,114.22,113.78,114.1,2141897.0
2023-06-30 12:30:00,114.1,114.63,114.1,114.57,2163288.0,114.1,114.63,114.1,114.57,2163288.0
2023-06-30 13:00:00,114.57,114.6,114.22,114.3,1768148.0,114.57,114.6,114.22,114.3,1768148.0
2023-06-30 13:30:00,114.3,114.68,114.25,114.67,1852240.0,114.3,114.68,114.25,114.67,1852240.0
2023-06-30 14:00:00,114.67,114.69,114.37,114.57,1753023.0,114.67,114.69,114.37,114.57,1753023.0
2023-06-30 14:30:00,114.56,114.57,113.88,114.11,2325884.0,114.56,114.57,113.88,114.11,2325884.0
2023-06-30 15:00:00,114.11,114.18,113.85,113.99,1997046.0,114.11,114.18,113.85,113.99,1997046.0
2023-06-30 15:30:00,113.98,114.2,113.82,113.87,3586566.0,113.98,114.2,113.82,113.87,3586566.0
2023-07-03 09:30:00,115.27,116.73,115.01,115.7,7039431.0,115.27,116.73,115.01,115.7,7039431.0
2023-07-03 10:00:00,115.74,116.03,114.51,115.77,5798832.0,115.74,116.03,114.51,115.77,5798832.0
2023-07-03 10:30:00,115.79,116.0,115.02,115.38,3921092.0,115.79,116.0,115.02,115.38,3921092.0
2023-07-03 11:00:00,115.39,115.52,115.02,115.23,2334772.0,115.39,115.52,115.02,115.23,2334772.0
2023-07-03 11:30:00,115.23,115.29,114.55,115.06,2771336.0,115.23,115.29,114.55,115.06,2771336.0
2023-07-03 12:00:00,115.05,115.41,114.88,115.32,1694099.0,115.05,115.41,114.88,115.32,1694099.0
2023-07-03 12:30:00,115.31,115.85,114.88,115.81,2664253.0,115.31,115.85,114.88,115.81,2664253.0
2023-07-05 09:30:00,116.11,117.67,115.96,116.12,8533472.0,116.11,117.67,115.96,116.12,8533472.0
2023-07-05 10:00:00,116.11,116.67,115.77,115.82,5185825.0,116.11,116.67,115.77,115.82,5185825.0
2023-07-05 10:30:00,115.83,116.23,115.17,115.81,4406073.0,115.83,116.23,115.17,115.81,4406073.0
2023-07-05 11:00:00,115.8,115.91,114.55,114.61,3379813.0,115.8,115.91,114.55,114.61,3379813.0
2023-07-05 11:30:00,114.61,114.96,114.46,114.62,2656724.0,114.61,114.96,114.46,114.62,2656724.0
2023-07-05 12:00:00,114.63,115.19,114.38,115.09,2200938.0,114.63,115.19,114.38,115.09,2200938.0
2023-07-05 12:30:00,115.11,115.25,114.49,114.78,1879717.0,115.11,115.25,114.49,114.78,1879717.0
2023-07-05 13:00:00,114.77,114.97,114.49,114.56,1411170.0,114.77,114.97,114.49,114.56,1411170.0
2023-07-05 13:30:00,114.55,114.57,114.21,114.3,1689367.0,114.55,114.57,114.21,114.3,1689367.0
2023-07-05 14:00:00,114.31,114.7,114.04,114.19,2630668.0,114.31,114.7,114.04,114.19,2630668.0
2023-07-05 14:30:00,114.19,114.63,114.18,114.36,1795801.0,114.19,114.63,114.18,114.36,1795801.0
2023-07-05 15:00:00,114.36,114.58,114.21,114.38,1805566.0,114.36,114.58,114.21,114.38,1805566.0
2023-07-05 15:30:00,114.39,114.56,113.85,113.94,3121759.0,114.39,114.56,113.85,113.94,3121759.0
2023-07-06 09:30:00,111.98,112.51,110.31,110.85,6130110.0,111.98,112.51,110.31,110.85,6130110.0
2023-07-06 10:00:00,110.85,111.74,110.42,111.56,3961387.0,110.85,111.74,110.42,111.56,3961387.0
2023-07-06 10:30:00,111.57,111.82,110.85,110.86,2334316.0,111.57,111.82,110.85,110.86,2334316.0
2023-07-06 11:00:00,110.87,111.68,110.86,111.65,1984667.0,110.87,111.68,110.86,111.65,1984667.0
2023-07-06 11:30:00,111.66,112.39,111.66,111.97,2657734.0,111.66,112.39,111.66,111.97,2657734.0
2023-07-06 12:00:00,111.96,112.55,111.76,112.44,1840687.0,111.96,112.55,111.76,112.44,1840687.0
2023-07-06 12:30:00,112.44,112.82,112.34,112.77,1407913.0,112.44,112.82,112.34,112.77,1407913.0
2023-07-06 13:00:00,112.78,112.88,112.27,112.31,1273403.0,112.78,112.88,112.27,112.31,1273403.0
2023-07-06 13:30:00,112.31,113.44,112.1,113.39,2257752.0,112.31,113.44,112.1,113.39,2257752.0
2023-07-06 14:00:00,113.39,113.58,113.11,113.23,1964517.0,113.39,113.58,113.11,113.23,1964517.0
2023-07-06 14:30:00,113.22,113.76,113.2,113.69,1997089.0,113.22,113.76,113.2,113.69,1997089.0
2023-07-06 15:00:00,113.69,113.79,113.26,113.44,1463317.0,113.69,113.79,113.26,113.44,1463317.0
2023-07-06 15:30:00,113.46,113.67,113.2,113.46,2549918.0,113.46,113.67,113.2,113.46,2549918.0
2023-07-07 09:30:00,114.18,114.96,113.22,114.74,5084902.0,114.18,114.96,113.22,114.74,5084902.0
2023-07-07 10:00:00,114.73,115.11,113.85,114.07,4170279.0,114.73,115.11,113.85,114.07,4170279.0
2023-07-07 10:30:00,114.06,114.59,113.84,114.39,2462306.0,114.06,114.59,113.84,114.39,2462306.0
2023-07-07 11:00:00,114.39,114.54,114.17,114.32,1586009.0,114.39,114.54,114.17,114.32,1586009.0
2023-07-07 11:30:00,114.33,114.69,114.02,114.57,1679972.0,114.33,114.69,114.02,114.57,1679972.0
2023-07-07 12:00:00,114.55,114.77,114.47,114.63,1278139.0,114.55,114.77,114.47,114.63,1278139.0
2023-07-07 12:30:00,114.63,115.29,114.63,115.19,1718409.0,114.63,115.29,114.63,115.19,1718409.0
2023-07-07 13:00:00,115.2,115.33,115.07,115.23,1314797.0,115.2,115.33,115.07,115.23,1314797.0
2023-07-07 13:30:00,115.23,115.23,114.69,114.75,2062396.0,115.23,115.23,114.69,114.75,2062396.0
2023-07-07 14:00:00,114.76,115.09,114.74,114.92,1231416.0,114.76,115.09,114.74,114.92,1231416.0
2023-07-07 14:30:00,114.93,114.95,114.55,114.87,1162324.0,114.93,114.95,114.55,114.87,1162324.0
2023-07-07 15:00:00,114.86,114.86,113.92,113.96,1812685.0,114.86,114.86,113.92,113.96,1812685.0
2023-07-07 15:30:00,113.95,114.04,113.04,113.18,3686658.0,113.95,114.04,113.04,113.18,3686658.0
2023-07-10 09:30:00,113.0,113.17,109.88,110.1,7269091.0,113.0,113.17,109.88,110.1,7269091.0
2023-07-10 10:00:00,110.1,111.36,110.0,110.97,4812983.0,110.1,111.36,110.0,110.97,4812983.0
2023-07-10 10:30:00,110.97,111.33,110.52,111.13,3128172.0,110.97,111.33,110.52,111.13,3128172.0
2023-07-10 11:00:00,111.13,112.42,111.09,112.22,3965263.0,111.13,112.42,111.09,112.22,3965263.0
2023-07-10 11:30:00,112.23,112.5,111.79,111.86,2342566.0,112.23,112.5,111.79,111.86,2342566.0
2023-07-10 12:00:00,111.87,111.87,110.9,111.66,3048342.0,111.87,111.87,110.9,111.66,3048342.0
2023-07-10 12:30:00,111.67,112.44,111.53,112.36,1936312.0,111.67,112.44,111.53,112.36,1936312.0
2023-07-10 13:00:00,112.35,112.78,112.22,112.7,2091129.0,112.35,112.78,112.22,112.7,2091129.0
2023-07-10 13:30:00,112.71,112.91,112.45,112.69,1585613.0,112.71,112.91,112.45,112.69,1585613.0
2023-07-10 14:00:00,112.69,113.21,112.48,113.15,2019701.0,112.69,113.21,112.48,113.15,2019701.0
2023-07-10 14:30:00,113.16,113.39,112.92,113.37,1893362.0,113.16,113.39,112.92,113.37,1893362.0
2023-07-10 15:00:00,113.37,113.6,113.2,113.36,1868808.0,113.37,113.6,113.2,113.36,1868808.0
2023-07-10 15:30:00,113.35,113.61,112.82,113.61,3455898.0,113.35,113.61,112.82,113.61,3455898.0
2023-07-11 09:30:00,111.66,113.27,110.9,111.27,8023405.0,111.66,113.27,110.9,111.27,8023405.0
2023-07-11 10:00:00,111.28,111.28,109.74,110.84,7361737.0,111.28,111.28,109.74,110.84,7361737.0
2023-07-11 10:30:00,110.83,111.68,110.74,110.97,4471156.0,110.83,111.68,110.74,110.97,4471156.0
2023-07-11 11:00:00,110.97,111.26,109.88,110.06,3572293.0,110.97,111.26,109.88,110.06,3572293.0
2023-07-11 11:30:00,110.06,110.35,109.5,110.18,4431099.0,110.06,110.35,109.5,110.18,4431099.0
2023-07-11 12:00:00,110.18,110.78,110.05,110.11,2927108.0,110.18,110.78,110.05,110.11,2927108.0
2023-07-11 12:30:00,110.12,110.49,110.1,110.34,1727328.0,110.12,110.49,110.1,110.34,1727328.0
2023-07-11 13:00:00,110.34,110.48,110.03,110.12,1579995.0,110.34,110.48,110.03,110.12,1579995.0
2023-07-11 13:30:00,110.13,110.2,109.7,110.15,2025138.0,110.13,110.2,109.7,110.15,2025138.0
2023-07-11 14:00:00,110.14,110.31,109.88,110.16,1846329.0,110.14,110.31,109.88,110.16,1846329.0
2023-07-11 14:30:00,110.17,111.04,109.94,110.93,2773348.0,110.17,111.04,109.94,110.93,2773348.0
2023-07-11 15:00:00,110.93,111.19,110.42,111.17,3035842.0,110.93,111.19,110.42,111.17,3035842.0
2023-07-11 15:30:00,111.18,111.59,111.07,111.29,4388832.0,111.18,111.59,111.07,111.29,4388832.0
2023-07-12 09:30:00,112.9,115.12,112.65,114.82,10157955.0,112.9,115.12,112.65,114.82,10157955.0
2023-07-12 10:00:00,114.82,115.4,114.23,114.54,5010293.0,114.82,115.4,114.23,114.54,5010293.0
2023-07-12 10:30:00,114.55,114.78,113.49,113.7,4765910.0,114.55,114.78,113.49,113.7,4765910.0
2023-07-12 11:00:00,113.7,114.12,113.37,113.54,2742406.0,113.7,114.12,113.37,113.54,2742406.0
2023-07-12 11:30:00,113.55,113.72,112.31,112.67,3535341.0,113.55,113.72,112.31,112.67,3535341.0
2023-07-12 12:00:00,112.67,113.42,112.6,113.39,2693317.0,112.67,113.42,112.6,113.39,2693317.0
2023-07-12 12:30:00,113.4,113.92,113.13,113.6,2623143.0,113.4,113.92,113.13,113.6,2623143.0
2023-07-12 13:00:00,113.59,114.15,113.55,114.12,2183306.0,113.59,114.15,113.55,114.12,2183306.0
2023-07-12 13:30:00,114.13,114.62,114.09,114.41,2062882.0,114.13,114.62,114.09,114.41,2062882.0
2023-07-12 14:00:00,114.42,114.89,114.2,114.84,1903409.0,114.42,114.89,114.2,114.84,1903409.0
2023-07-12 14:30:00,114.84,114.84,114.33,114.4,1848394.0,114.84,114.84,114.33,114.4,1848394.0
2023-07-12 15:00:00,114.39,114.76,114.11,114.38,3001007.0,114.39,114.76,114.11,114.38,3001007.0
2023-07-12 15:30:00,114.37,114.83,114.31,114.58,3880089.0,114.37,114.83,114.31,114.58,3880089.0
2023-07-13 09:30:00,115.68,115.8,113.57,114.4,7871247.0,115.68,115.8,113.57,114.4,7871247.0
2023-07-13 10:00:00,114.39,115.0,114.17,114.2,4887566.0,114.39,115.0,114.17,114.2,4887566.0
2023-07-13 10:30:00,114.2,114.77,113.89,114.73,3430921.0,114.2,114.77,113.89,114.73,3430921.0
2023-07-13 11:00:00,114.73,115.14,114.18,114.26,3156632.0,114.73,115.14,114.18,114.26,3156632.0
2023-07-13 11:30:00,114.27,114.76,114.07,114.72,2162432.0,114.27,114.76,114.07,114.72,2162432.0
2023-07-13 12:00:00,114.71,115.25,114.66,115.14,2128221.0,114.71,115.25,114.66,115.14,2128221.0
2023-07-13 12:30:00,115.13,115.35,114.84,114.92,1794538.0,115.13,115.35,114.84,114.92,1794538.0
2023-07-13 13:00:00,114.93,115.2,114.83,115.02,1619749.0,114.93,115.2,114.83,115.02,1619749.0
2023-07-13 13:30:00,114.99,115.16,114.85,114.89,1388727.0,114.99,115.16,114.85,114.89,1388727.0
2023-07-13 14:00:00,114.89,115.1,114.76,114.89,1451154.0,114.89,115.1,114.76,114.89,1451154.0
2023-07-13 14:30:00,114.88,115.17,114.87,115.15,1482076.0,114.88,115.17,114.87,115.15,1482076.0
2023-07-13 15:00:00,115.15,115.98,115.09,115.97,2818278.0,115.15,115.98,115.09,115.97,2818278.0
2023-07-13 15:30:00,115.96,116.16,115.76,115.9,4207260.0,115.96,116.16,115.76,115.9,4207260.0
2023-07-14 09:30:00,116.2,120.86,115.66,120.45,13028625.0,116.2,120.86,115.66,120.45,13028625.0
2023-07-14 10:00:00,120.42,122.12,119.76,120.82,11681202.0,120.42,122.12,119.76,120.82,11681202.0
2023-07-14 10:30:00,120.84,121.75,119.56,119.99,8351631.0,120.84,121.75,119.56,119.99,8351631.0
2023-07-14 11:00:00,119.99,121.27,119.84,120.61,6063186.0,119.99,121.27,119.84,120.61,6063186.0
2023-07-14 11:30:00,120.6,121.9,120.46,120.54,4361859.0,120.6,121.9,120.46,120.54,4361859.0
2023-07-14 12:00:00,120.56,120.6,119.15,119.46,5160745.0,120.56,120.6,119.15,119.46,5160745.0
2023-07-14 12:30:00,119.45,119.47,117.43,117.62,5458399.0,119.45,119.47,117.43,117.62,5458399.0
2023-07-14 13:00:00,117.62,117.66,116.65,117.09,5327682.0,117.62,117.66,116.65,117.09,5327682.0
2023-07-14 13:30:00,117.1,117.63,116.78,116.83,3871687.0,117.1,117.63,116.78,116.83,3871687.0
2023-07-14 14:00:00,116.81,117.24,116.05,116.16,3167939.0,116.81,117.24,116.05,116.16,3167939.0
2023-07-14 14:30:00,116.16,116.43,115.7,115.85,3801750.0,116.16,116.43,115.7,115.85,3801750.0
2023-07-14 15:00:00,115.86,115.9,115.25,115.38,4099657.0,115.86,115.9,115.25,115.38,4099657.0
2023-07-14 15:30:00,115.39,116.08,115.25,115.97,4776701.0,115.39,116.08,115.25,115.97,4776701.0
2023-07-17 09:30:00,115.91,116.32,112.76,112.94,9724485.0,115.91,116.32,112.76,112.94,9724485.0
2023-07-17 10:00:00,112.96,114.75,112.73,114.23,6337611.0,112.96,114.75,112.73,114.23,6337611.0
2023-07-17 10:30:00,114.25,114.56,113.93,114.5,3559582.0,114.25,114.56,113.93,114.5,3559582.0
2023-07-17 11:00:00,114.5,116.72,114.49,116.44,5753915.0,114.5,116.72,114.49,116.44,5753915.0
2023-07-17 11:30:00,116.44,117.92,116.21,117.21,6345509.0,116.44,117.92,116.21,117.21,6345509.0
2023-07-17 12:00:00,117.22,117.22,116.35,116.57,3660441.0,117.22,117.22,116.35,116.57,3660441.0
2023-07-17 12:30:00,116.56,116.57,116.04,116.18,2319776.0,116.56,116.57,116.04,116.18,2319776.0
2023-07-17 13:00:00,116.2,116.72,115.88,116.46,2493914.0,116.2,116.72,115.88,116.46,2493914.0
2023-07-17 13:30:00,116.48,117.48,116.46,117.36,2600500.0,116.48,117.48,116.46,117.36,2600500.0
2023-07-17 14:00:00,117.36,117.8,117.04,117.76,2543209.0,117.36,117.8,117.04,117.76,2543209.0
2023-07-17 14:30:00,117.76,117.99,117.5,117.83,3037094.0,117.76,117.99,117.5,117.83,3037094.0
2023-07-17 15:00:00,117.85,118.84,117.78,118.65,4232210.0,117.85,118.84,117.78,118.65,4232210.0
2023-07-17 15:30:00,118.64,118.7,118.03,118.3,4421832.0,118.64,118.7,118.03,118.3,4421832.0
2023-07-18 09:30:00,117.61,118.15,115.23,115.98,9058786.0,117.61,118.15,115.23,115.98,9058786.0
2023-07-18 10:00:00,115.96,116.76,115.19,115.63,6383098.0,115.96,116.76,115.19,115.63,6383098.0
2023-07-18 10:30:00,115.65,116.4,115.37,116.28,3676744.0,115.65,116.4,115.37,116.28,3676744.0
2023-07-18 11:00:00,116.29,116.47,115.76,115.8,2757262.0,116.29,116.47,115.76,115.8,2757262.0
2023-07-18 11:30:00,115.8,117.28,115.62,116.87,4181163.0,115.8,117.28,115.62,116.87,4181163.0
2023-07-18 12:00:00,116.88,117.35,116.43,116.95,3131525.0,116.88,117.35,116.43,116.95,3131525.0
2023-07-18 12:30:00,116.93,117.87,116.87,117.12,3447001.0,116.93,117.87,116.87,117.12,3447001.0
2023-07-18 13:00:00,117.12,117.41,116.95,117.13,1884380.0,117.12,117.41,116.95,117.13,1884380.0
2023-07-18 13:30:00,117.11,117.5,116.97,117.15,2086698.0,117.11,117.5,116.97,117.15,2086698.0
2023-07-18 14:00:00,117.14,117.8,117.12,117.67,2501756.0,117.14,117.8,117.12,117.67,2501756.0
2023-07-18 14:30:00,117.69,118.05,117.36,118.03,2397305.0,117.69,118.05,117.36,118.03,2397305.0
2023-07-18 15:00:00,118.04,118.43,117.66,118.2,3018525.0,118.04,118.43,117.66,118.2,3018525.0
2023-07-18 15:30:00,118.2,118.32,117.82,117.9,3530963.0,118.2,118.32,117.82,117.9,3530963.0
2023-07-19 09:30:00,121.3,121.67,118.05,118.89,11257784.0,121.3,121.67,118.05,118.89,11257784.0
2023-07-19 10:00:00,118.89,119.29,117.17,117.38,7688054.0,118.89,119.29,117.17,117.38,7688054.0
2023-07-19 10:30:00,117.35,117.94,116.8,117.69,6204487.0,117.35,117.94,116.8,117.69,6204487.0
2023-07-19 11:00:00,117.69,118.53,117.51,118.19,3718239.0,117.69,118.53,117.51,118.19,3718239.0
2023-07-19 11:30:00,118.2,118.49,117.06,117.2,3486119.0,118.2,118.49,117.06,117.2,3486119.0
2023-07-19 12:00:00,117.2,118.09,116.01,116.2,5242978.0,117.2,118.09,116.01,116.2,5242978.0
2023-07-19 12:30:00,116.2,116.46,115.67,116.43,3917901.0,116.2,116.46,115.67,116.43,3917901.0
2023-07-19 13:00:00,116.45,116.5,115.55,116.07,2872613.0,116.45,116.5,115.55,116.07,2872613.0
2023-07-19 13:30:00,116.06,116.86,116.03,116.52,2530608.0,116.06,116.86,116.03,116.52,2530608.0
2023-07-19 14:00:00,116.51,116.75,116.22,116.38,2038754.0,116.51,116.75,116.22,116.38,2038754.0
2023-07-19 14:30:00,116.38,116.93,116.35,116.83,1888249.0,116.38,116.93,116.35,116.83,1888249.0
2023-07-19 15:00:00,116.82,117.19,116.77,116.93,2455147.0,116.82,117.19,116.77,116.93,2455147.0
2023-07-19 15:30:00,116.94,117.07,116.37,116.4,3842743.0,116.94,117.07,116.37,116.4,3842743.0
2023-07-20 09:30:00,114.99,115.05,112.86,113.19,9209784.0,114.99,115.05,112.86,113.19,9209784.0
2023-07-20 10:00:00,113.24,113.26,111.57,111.77,7538141.0,113.24,113.26,111.57,111.77,7538141.0
2023-07-20 10:30:00,111.77,112.43,110.95,112.16,5923792.0,111.77,112.43,110.95,112.16,5923792.0
2023-07-20 11:00:00,112.16,113.28,112.11,112.9,4995747.0,112.16,113.28,112.11,112.9,4995747.0
2023-07-20 11:30:00,112.9,113.38,112.62,112.81,3548675.0,112.9,113.38,112.62,112.81,3548675.0
2023-07-20 12:00:00,112.8,113.05,112.06,112.07,2627122.0,112.8,113.05,112.06,112.07,2627122.0
2023-07-20 12:30:00,112.07,112.37,111.75,112.0,2828755.0,112.07,112.37,111.75,112.0,2828755.0
2023-07-20 13:00:00,111.99,112.44,111.81,112.38,1966394.0,111.99,112.44,111.81,112.38,1966394.0
2023-07-20 13:30:00,112.39,112.4,111.77,111.82,1773253.0,112.39,112.4,111.77,111.82,1773253.0
2023-07-20 14:00:00,111.81,111.82,111.0,111.01,2774710.0,111.81,111.82,111.0,111.01,2774710.0
2023-07-20 14:30:00,111.03,111.17,110.42,110.52,3612391.0,111.03,111.17,110.42,110.52,3612391.0
2023-07-20 15:00:00,110.51,110.74,109.28,109.68,5350014.0,110.51,110.74,109.28,109.68,5350014.0
2023-07-20 15:30:00,109.68,110.71,109.67,110.26,6614163.0,109.68,110.71,109.67,110.26,6614163.0
2023-07-21 09:30:00,110.98,111.83,109.71,110.16,7821094.0,110.98,111.83,109.71,110.16,7821094.0
2023-07-21 10:00:00,110.17,111.25,109.54,109.98,5184992.0,110.17,111.25,109.54,109.98,5184992.0
2023-07-21 10:30:00,110.0,111.28,109.95,110.62,4028585.0,110.0,111.28,109.95,110.62,4028585.0
2023-07-21 11:00:00,110.64,111.74,110.48,111.25,4659343.0,110.64,111.74,110.48,111.25,4659343.0
2023-07-21 11:30:00,111.26,111.55,110.95,111.28,3228605.0,111.26,111.55,110.95,111.28,3228605.0
2023-07-21 12:00:00,111.28,111.58,110.66,111.11,2802560.0,111.28,111.58,110.66,111.11,2802560.0
2023-07-21 12:30:00,111.1,111.44,110.51,111.19,2506442.0,111.1,111.44,110.51,111.19,2506442.0
2023-07-21 13:00:00,111.19,112.14,111.06,112.13,2955150.0,111.19,112.14,111.06,112.13,2955150.0
2023-07-21 13:30:00,112.14,112.3,111.84,112.16,2675180.0,112.14,112.3,111.84,112.16,2675180.0
2023-07-21 14:00:00,112.15,112.17,111.24,111.47,2297880.0,112.15,112.17,111.24,111.47,2297880.0
2023-07-21 14:30:00,111.48,111.59,111.06,111.22,1657095.0,111.48,111.59,111.06,111.22,1657095.0
2023-07-21 15:00:00,111.23,111.25,110.58,111.1,2666817.0,111.23,111.25,110.58,111.1,2666817.0
2023-07-21 15:30:00,111.1,111.4,110.56,110.89,4139760.0,111.1,111.4,110.56,110.89,4139760.0
2023-07-24 09:30:00,110.67,110.98,108.55,109.05,6712193.0,110.67,110.98,108.55,109.05,6712193.0
2023-07-24 10:00:00,109.03,110.79,108.97,110.58,5203768.0,109.03,110.79,108.97,110.58,5203768.0
2023-07-24 10:30:00,110.61,110.65,109.91,110.28,3115602.0,110.61,110.65,109.91,110.28,3115602.0
2023-07-24 11:00:00,110.3,111.31,110.09,110.48,3231763.0,110.3,111.31,110.09,110.48,3231763.0
2023-07-24 11:30:00,110.48,110.87,109.92,110.74,3018979.0,110.48,110.87,109.92,110.74,3018979.0
2023-07-24 12:00:00,110.74,111.13,110.51,110.9,2061873.0,110.74,111.13,110.51,110.9,2061873.0
2023-07-24 12:30:00,110.9,111.13,110.64,110.85,1984178.0,110.9,111.13,110.64,110.85,1984178.0
2023-07-24 13:00:00,110.85,111.14,110.51,110.8,1890642.0,110.85,111.14,110.51,110.8,1890642.0
2023-07-24 13:30:00,110.8,111.01,110.66,110.87,1693239.0,110.8,111.01,110.66,110.87,1693239.0
2023-07-24 14:00:00,110.89,111.25,110.81,110.97,2189988.0,110.89,111.25,110.81,110.97,2189988.0
2023-07-24 14:30:00,110.95,111.06,110.65,110.89,1684349.0,110.95,111.06,110.65,110.89,1684349.0
2023-07-24 15:00:00,110.88,110.9,110.21,110.27,1781275.0,110.88,110.9,110.21,110.27,1781275.0
2023-07-24 15:30:00,110.27,110.61,110.26,110.61,3164086.0,110.27,110.61,110.26,110.61,3164086.0
2023-07-25 09:30:00,111.15,112.55,111.0,112.36,6016579.0,111.15,112.55,111.0,112.36,6016579.0
2023-07-25 10:00:00,112.36,112.75,111.72,112.31,4008001.0,112.36,112.75,111.72,112.31,4008001.0
2023-07-25 10:30:00,112.32,112.74,111.87,112.01,2760062.0,112.32,112.74,111.87,112.01,2760062.0
2023-07-25 11:00:00,112.01,112.21,111.68,112.07,2029536.0,112.01,112.21,111.68,112.07,2029536.0
2023-07-25 11:30:00,112.08,112.68,111.97,112.53,1935968.0,112.08,112.68,111.97,112.53,1935968.0
2023-07-25 12:00:00,112.54,112.66,112.22,112.57,1674178.0,112.54,112.66,112.22,112.57,1674178.0
2023-07-25 12:30:00,112.57,112.99,112.44,112.92,2001147.0,112.57,112.99,112.44,112.92,2001147.0
2023-07-25 13:00:00,112.91,113.02,112.46,112.92,1936077.0,112.91,113.02,112.46,112.92,1936077.0
2023-07-25 13:30:00,112.92,112.97,112.67,112.78,1072769.0,112.92,112.97,112.67,112.78,1072769.0
2023-07-25 14:00:00,112.79,113.57,112.63,113.47,2197310.0,112.79,113.57,112.63,113.47,2197310.0
2023-07-25 14:30:00,113.48,114.05,113.28,113.37,3913873.0,113.48,114.05,113.28,113.37,3913873.0
2023-07-25 15:00:00,113.38,113.97,113.32,113.48,2296148.0,113.38,113.97,113.32,113.48,2296148.0
2023-07-25 15:30:00,113.48,113.81,112.83,113.0,3513425.0,113.48,113.81,112.83,113.0,3513425.0
2023-07-26 09:30:00,111.91,112.01,109.82,110.73,8247629.0,111.91,112.01,109.82,110.73,8247629.0
2023-07-26 10:00:00,110.75,111.42,110.44,110.47,4007452.0,110.75,111.42,110.44,110.47,4007452.0
2023-07-26 10:30:00,110.47,110.95,109.57,109.71,3260967.0,110.47,110.95,109.57,109.71,3260967.0
2023-07-26 11:00:00,109.7,110.09,109.48,109.89,2862362.0,109.7,110.09,109.48,109.89,2862362.0
2023-07-26 11:30:00,109.9,110.48,109.86,110.4,1711308.0,109.9,110.48,109.86,110.4,1711308.0
2023-07-26 12:00:00,110.4,110.59,109.96,110.01,1479783.0,110.4,110.59,109.96,110.01,1479783.0
2023-07-26 12:30:00,110.01,110.34,109.99,110.3,1062156.0,110.01,110.34,109.99,110.3,1062156.0
2023-07-26 13:00:00,110.3,110.79,110.25,110.77,1206967.0,110.3,110.79,110.25,110.77,1206967.0
2023-07-26 13:30:00,110.77,110.96,110.65,110.71,1120087.0,110.77,110.96,110.65,110.71,1120087.0
2023-07-26 14:00:00,110.69,111.43,110.47,110.91,2354307.0,110.69,111.43,110.47,110.91,2354307.0
2023-07-26 14:30:00,110.91,112.36,110.86,111.56,4037564.0,110.91,112.36,110.86,111.56,4037564.0
2023-07-26 15:00:00,111.6,111.79,110.2,110.42,4159996.0,111.6,111.79,110.2,110.42,4159996.0
2023-07-26 15:30:00,110.43,110.76,109.3,110.09,6127109.0,110.43,110.76,109.3,110.09,6127109.0
2023-07-27 09:30:00,111.79,113.27,110.72,112.63,8774180.0,111.79,113.27,110.72,112.63,8774180.0
2023-07-27 10:00:00,112.64,113.87,111.36,111.39,6498672.0,112.64,113.87,111.36,111.39,6498672.0
2023-07-27 10:30:00,111.39,113.04,111.32,112.39,5426487.0,111.39,113.04,111.32,112.39,5426487.0
2023-07-27 11:00:00,112.4,113.21,111.84,113.19,4752912.0,112.4,113.21,111.84,113.19,4752912.0
2023-07-27 11:30:00,113.2,113.79,113.11,113.27,3735996.0,113.2,113.79,113.11,113.27,3735996.0
2023-07-27 12:00:00,113.26,114.44,113.23,114.39,3813238.0,113.26,114.44,113.23,114.39,3813238.0
2023-07-27 12:30:00,114.4,115.08,114.15,114.69,3662347.0,114.4,115.08,114.15,114.69,3662347.0
2023-07-27 13:00:00,114.69,114.9,113.24,113.27,3463866.0,114.69,114.9,113.24,113.27,3463866.0
2023-07-27 13:30:00,113.28,113.4,112.92,113.17,3090202.0,113.28,113.4,112.92,113.17,3090202.0
2023-07-27 14:00:00,113.16,113.31,111.73,111.74,3962809.0,113.16,113.31,111.73,111.74,3962809.0
2023-07-27 14:30:00,111.73,111.97,110.72,110.74,4089169.0,111.73,111.97,110.72,110.74,4089169.0
2023-07-27 15:00:00,110.73,111.47,110.51,111.14,3529777.0,110.73,111.47,110.51,111.14,3529777.0
2023-07-27 15:30:00,111.14,111.35,110.54,111.12,3936028.0,111.14,111.35,110.54,111.12,3936028.0
2023-07-28 09:30:00,113.38,113.92,112.44,113.19,6934170.0,113.38,113.92,112.44,113.19,6934170.0
2023-07-28 10:00:00,113.22,114.06,112.96,113.44,4724444.0,113.22,114.06,112.96,113.44,4724444.0
2023-07-28 10:30:00,113.43,114.29,113.31,114.0,4405985.0,113.43,114.29,113.31,114.0,4405985.0
2023-07-28 11:00:00,114.0,114.56,113.85,114.42,3122684.0,114.0,114.56,113.85,114.42,3122684.0
2023-07-28 11:30:00,114.41,114.86,114.3,114.55,2802657.0,114.41,114.86,114.3,114.55,2802657.0
2023-07-28 12:00:00,114.55,114.69,114.01,114.64,2937102.0,114.55,114.69,114.01,114.64,2937102.0
2023-07-28 12:30:00,114.63,114.64,113.87,114.01,2479574.0,114.63,114.64,113.87,114.01,2479574.0
2023-07-28 13:00:00,114.01,114.01,113.37,113.44,2369890.0,114.01,114.01,113.37,113.44,2369890.0
2023-07-28 13:30:00,113.43,113.52,112.57,113.28,3310716.0,113.43,113.52,112.57,113.28,3310716.0
2023-07-28 14:00:00,113.28,113.35,112.76,113.0,2375814.0,113.28,113.35,112.76,113.0,2375814.0
2023-07-28 14:30:00,112.99,113.64,112.91,113.24,2383672.0,112.99,113.64,112.91,113.24,2383672.0
2023-07-28 15:00:00,113.23,113.43,112.89,112.9,2737543.0,113.23,113.43,112.89,112.9,2737543.0
2023-07-28 15:30:00,112.9,113.2,112.71,112.95,4123355.0,112.9,113.2,112.71,112.95,4123355.0
2023-07-31 09:30:00,114.13,114.3,112.77,113.05,6923960.0,114.13,114.3,112.77,113.05,6923960.0
2023-07-31 10:00:00,113.07,113.52,112.8,113.2,4379164.0,113.07,113.52,112.8,113.2,4379164.0
2023-07-31 10:30:00,113.19,113.38,112.35,112.93,4296555.0,113.19,113.38,112.35,112.93,4296555.0
2023-07-31 11:00:00,112.91,113.26,112.6,112.86,2409348.0,112.91,113.26,112.6,112.86,2409348.0
2023-07-31 11:30:00,112.87,113.23,112.69,113.22,2418631.0,112.87,113.23,112.69,113.22,2418631.0
2023-07-31 12:00:00,113.21,113.74,112.93,113.7,3263988.0,113.21,113.74,112.93,113.7,3263988.0
2023-07-31 12:30:00,113.69,113.88,113.53,113.74,2650951.0,113.69,113.88,113.53,113.74,2650951.0
2023-07-31 13:00:00,113.72,114.09,113.55,113.91,2495509.0,113.72,114.09,113.55,113.91,2495509.0
2023-07-31 13:30:00,113.93,114.24,113.82,114.01,2272118.0,113.93,114.24,113.82,114.01,2272118.0
2023-07-31 14:00:00,114.04,114.68,113.98,114.3,3268780.0,114.04,114.68,113.98,114.3,3268780.0
2023-07-31 14:30:00,114.3,114.48,114.02,114.38,2306189.0,114.3,114.48,114.02,114.38,2306189.0
2023-07-31 15:00:00,114.39,114.42,113.82,113.87,2202416.0,114.39,114.42,113.82,113.87,2202416.0
2023-07-31 15:30:00,113.88,114.43,113.69,114.43,4369202.0,113.88,114.43,113.69,114.43,4369202.0
2023-08-01 09:30:00,114.26,115.65,113.16,114.92,8712478.0,114.26,115.65,113.16,114.92,8712478.0
2023-08-01 10:00:00,114.95,115.99,114.5,115.98,7454593.0,114.95,115.99,114.5,115.98,7454593.0
2023-08-01 10:30:00,115.99,117.49,115.98,117.32,7783496.0,115.99,117.49,115.98,117.32,7783496.0
2023-08-01 11:00:00,117.34,117.61,115.99,116.29,5962823.0,117.34,117.61,115.99,116.29,5962823.0
2023-08-01 11:30:00,116.28,116.88,116.01,116.81,3752854.0,116.28,116.88,116.01,116.81,3752854.0
2023-08-01 12:00:00,116.81,117.35,116.69,117.23,3593290.0,116.81,117.35,116.69,117.23,3593290.0
2023-08-01 12:30:00,117.23,117.24,116.66,117.04,3123732.0,117.23,117.24,116.66,117.04,3123732.0
2023-08-01 13:00:00,117.03,117.42,117.0,117.28,2704752.0,117.03,117.42,117.0,117.28,2704752.0
2023-08-01 13:30:00,117.27,117.55,116.72,117.51,3043771.0,117.27,117.55,116.72,117.51,3043771.0
2023-08-01 14:00:00,117.51,117.88,117.38,117.44,3867989.0,117.51,117.88,117.38,117.44,3867989.0
2023-08-01 14:30:00,117.44,118.0,117.36,117.75,3035896.0,117.44,118.0,117.36,117.75,3035896.0
2023-08-01 15:00:00,117.75,118.19,117.19,117.72,5486981.0,117.75,118.19,117.19,117.72,5486981.0
2023-08-01 15:30:00,117.73,117.97,117.36,117.64,6765504.0,117.73,117.97,117.36,117.64,6765504.0
2023-08-02 09:30:00,119.49,119.5,113.32,113.69,22493819.0,119.49,119.5,113.32,113.69,22493819.0
2023-08-02 10:00:00,113.71,113.87,110.93,112.12,19100045.0,113.71,113.87,110.93,112.12,19100045.0
2023-08-02 10:30:00,112.1,112.46,110.02,110.05,12236131.0,112.1,112.46,110.02,110.05,12236131.0
2023-08-02 11:00:00,110.04,110.39,109.14,109.89,12715706.0,110.04,110.39,109.14,109.89,12715706.0
2023-08-02 11:30:00,109.9,110.39,108.59,108.59,9309200.0,109.9,110.39,108.59,108.59,9309200.0
2023-08-02 12:00:00,108.59,108.67,107.38,108.35,10641409.0,108.59,108.67,107.38,108.35,10641409.0
2023-08-02 12:30:00,108.37,109.91,108.26,109.81,9924061.0,108.37,109.91,108.26,109.81,9924061.0
2023-08-02 13:00:00,109.8,110.76,109.59,110.04,10199813.0,109.8,110.76,109.59,110.04,10199813.0
2023-08-02 13:30:00,110.03,110.46,109.27,109.55,6062750.0,110.03,110.46,109.27,109.55,6062750.0
2023-08-02 14:00:00,109.57,110.94,109.45,110.6,6208254.0,109.57,110.94,109.45,110.6,6208254.0
2023-08-02 14:30:00,110.59,111.36,110.41,110.7,5914410.0,110.59,111.36,110.41,110.7,5914410.0
2023-08-02 15:00:00,110.69,111.14,109.12,109.21,6866413.0,110.69,111.14,109.12,109.21,6866413.0
2023-08-02 15:30:00,109.21,110.25,108.92,109.36,9936999.0,109.21,110.25,108.92,109.36,9936999.0
2023-08-03 09:30:00,108.94,112.65,108.94,112.4,13138072.0,108.94,112.65,108.94,112.4,13138072.0
2023-08-03 10:00:00,112.37,113.06,111.59,111.94,8907801.0,112.37,113.06,111.59,111.94,8907801.0
2023-08-03 10:30:00,111.92,114.36,111.88,114.35,10363203.0,111.92,114.36,111.88,114.35,10363203.0
2023-08-03 11:00:00,114.36,114.59,113.08,113.48,5877471.0,114.36,114.59,113.08,113.48,5877471.0
2023-08-03 11:30:00,113.45,114.62,113.4,114.18,5829300.0,113.45,114.62,113.4,114.18,5829300.0
2023-08-03 12:00:00,114.17,114.19,113.48,114.09,3381946.0,114.17,114.19,113.48,114.09,3381946.0
2023-08-03 12:30:00,114.1,114.96,114.0,114.71,3984649.0,114.1,114.96,114.0,114.71,3984649.0
2023-08-03 13:00:00,114.7,114.91,114.27,114.64,3263180.0,114.7,114.91,114.27,114.64,3263180.0
2023-08-03 13:30:00,114.65,114.85,113.76,113.85,3564289.0,114.65,114.85,113.76,113.85,3564289.0
2023-08-03 14:00:00,113.82,114.11,113.32,113.69,3528637.0,113.82,114.11,113.32,113.69,3528637.0
2023-08-03 14:30:00,113.69,113.75,112.69,113.18,5025767.0,113.69,113.75,112.69,113.18,5025767.0
2023-08-03 15:00:00,113.18,113.26,112.47,112.96,3530629.0,113.18,113.26,112.47,112.96,3530629.0
2023-08-03 15:30:00,112.96,113.4,112.76,113.14,4620533.0,112.96,113.4,112.76,113.14,4620533.0
2023-08-04 09:30:00,114.47,116.86,114.32,114.6,11104451.0,114.47,116.86,114.32,114.6,11104451.0
2023-08-04 10:00:00,114.59,115.84,113.96,115.49,6340041.0,114.59,115.84,113.96,115.49,6340041.0
2023-08-04 10:30:00,115.5,116.56,115.45,116.37,5294085.0,115.5,116.56,115.45,116.37,5294085.0
2023-08-04 11:00:00,116.37,117.36,116.19,116.72,5902755.0,116.37,117.36,116.19,116.72,5902755.0
2023-08-04 11:30:00,116.72,117.57,116.68,117.25,4722956.0,116.72,117.57,116.68,117.25,4722956.0
2023-08-04 12:00:00,117.24,117.91,116.82,117.89,3891773.0,117.24,117.91,116.82,117.89,3891773.0
2023-08-04 12:30:00,117.89,118.85,117.75,118.65,4629165.0,117.89,118.85,117.75,118.65,4629165.0
2023-08-04 13:00:00,118.65,118.81,117.25,117.45,4718023.0,118.65,118.81,117.25,117.45,4718023.0
2023-08-04 13:30:00,117.43,117.98,117.24,117.4,3246335.0,117.43,117.98,117.24,117.4,3246335.0
2023-08-04 14:00:00,117.38,117.42,116.02,116.14,5110824.0,117.38,117.42,116.02,116.14,5110824.0
2023-08-04 14:30:00,116.13,116.38,115.25,115.55,5054629.0,116.13,116.38,115.25,115.55,5054629.0
2023-08-04 15:00:00,115.54,116.32,115.49,115.76,3634350.0,115.54,116.32,115.49,115.76,3634350.0
2023-08-04 15:30:00,115.78,116.03,115.26,115.83,4969734.0,115.78,116.03,115.26,115.83,4969734.0
2023-08-07 09:30:00,116.36,119.08,116.1,117.77,10197879.0,116.36,119.08,116.1,117.77,10197879.0
2023-08-07 10:00:00,117.76,118.28,116.38,117.93,7915620.0,117.76,118.28,116.38,117.93,7915620.0
2023-08-07 10:30:00,117.91,118.73,117.6,118.27,5835529.0,117.91,118.73,117.6,118.27,5835529.0
2023-08-07 11:00:00,118.27,118.33,117.07,117.23,4143996.0,118.27,118.33,117.07,117.23,4143996.0
2023-08-07 11:30:00,117.2,117.72,116.75,117.7,3234987.0,117.2,117.72,116.75,117.7,3234987.0
2023-08-07 12:00:00,117.71,117.76,116.7,117.39,3243036.0,117.71,117.76,116.7,117.39,3243036.0
2023-08-07 12:30:00,117.39,117.44,116.56,116.89,2571848.0,117.39,117.44,116.56,116.89,2571848.0
2023-08-07 13:00:00,116.91,117.12,116.53,116.56,2295089.0,116.91,117.12,116.53,116.56,2295089.0
2023-08-07 13:30:00,116.56,116.65,115.72,116.29,3659170.0,116.56,116.65,115.72,116.29,3659170.0
2023-08-07 14:00:00,116.3,116.64,115.93,116.02,2856689.0,116.3,116.64,115.93,116.02,2856689.0
2023-08-07 14:30:00,116.03,116.33,115.95,116.12,2128997.0,116.03,116.33,115.95,116.12,2128997.0
2023-08-07 15:00:00,116.14,116.46,115.58,115.63,2572001.0,116.14,116.46,115.58,115.63,2572001.0
2023-08-07 15:30:00,115.62,116.82,115.49,116.8,4824310.0,115.62,116.82,115.49,116.8,4824310.0
2023-08-08 09:30:00,114.94,115.46,113.27,113.55,8688260.0,114.94,115.46,113.27,113.55,8688260.0
2023-08-08 10:00:00,113.51,113.62,112.75,113.56,5746160.0,113.51,113.62,112.75,113.56,5746160.0
2023-08-08 10:30:00,113.54,113.79,112.58,112.61,4178369.0,113.54,113.79,112.58,112.61,4178369.0
2023-08-08 11:00:00,112.61,112.66,111.9,112.32,5272556.0,112.61,112.66,111.9,112.32,5272556.0
2023-08-08 11:30:00,112.31,112.48,111.41,111.65,3269495.0,112.31,112.48,111.41,111.65,3269495.0
2023-08-08 12:00:00,111.65,112.64,111.53,112.55,2501362.0,111.65,112.64,111.53,112.55,2501362.0
2023-08-08 12:30:00,112.54,112.92,112.14,112.25,2383720.0,112.54,112.92,112.14,112.25,2383720.0
2023-08-08 13:00:00,112.27,112.71,112.03,112.49,1942283.0,112.27,112.71,112.03,112.49,1942283.0
2023-08-08 13:30:00,112.47,112.82,112.17,112.74,1844874.0,112.47,112.82,112.17,112.74,1844874.0
2023-08-08 14:00:00,112.75,113.22,112.51,112.85,2130235.0,112.75,113.22,112.51,112.85,2130235.0
2023-08-08 14:30:00,112.86,113.22,112.6,113.05,1813662.0,112.86,113.22,112.6,113.05,1813662.0
2023-08-08 15:00:00,113.04,113.23,112.86,113.04,1942465.0,113.04,113.23,112.86,113.04,1942465.0
2023-08-08 15:30:00,113.05,113.44,112.68,113.23,3725274.0,113.05,113.44,112.68,113.23,3725274.0
2023-08-09 09:30:00,112.9,113.15,110.28,111.36,6954288.0,112.9,113.15,110.28,111.36,6954288.0
2023-08-09 10:00:00,111.37,112.35,111.01,111.54,6462034.0,111.37,112.35,111.01,111.54,6462034.0
2023-08-09 10:30:00,111.51,111.85,110.24,110.25,3162684.0,111.51,111.85,110.24,110.25,3162684.0
2023-08-09 11:00:00,110.24,110.33,108.78,109.23,5786833.0,110.24,110.33,108.78,109.23,5786833.0
2023-08-09 11:30:00,109.21,109.97,109.14,109.8,3258713.0,109.21,109.97,109.14,109.8,3258713.0
2023-08-09 12:00:00,109.8,110.58,109.75,110.46,2715341.0,109.8,110.58,109.75,110.46,2715341.0
2023-08-09 12:30:00,110.46,110.66,109.95,109.98,2005220.0,110.46,110.66,109.95,109.98,2005220.0
2023-08-09 13:00:00,109.98,110.85,109.9,110.77,1963602.0,109.98,110.85,109.9,110.77,1963602.0
2023-08-09 13:30:00,110.78,111.16,110.72,111.02,1870975.0,110.78,111.16,110.72,111.02,1870975.0
2023-08-09 14:00:00,111.0,111.73,110.97,111.63,2372200.0,111.0,111.73,110.97,111.63,2372200.0
2023-08-09 14:30:00,111.63,111.8,111.13,111.37,2727338.0,111.63,111.8,111.13,111.37,2727338.0
2023-08-09 15:00:00,111.38,111.43,110.81,110.86,2589888.0,111.38,111.43,110.81,110.86,2589888.0
2023-08-09 15:30:00,110.86,111.07,110.35,110.41,3738659.0,110.86,111.07,110.35,110.41,3738659.0
2023-08-10 09:30:00,111.28,113.67,110.91,113.48,8392513.0,111.28,113.67,110.91,113.48,8392513.0
2023-08-10 10:00:00,113.5,113.89,112.68,112.78,4455774.0,113.5,113.89,112.68,112.78,4455774.0
2023-08-10 10:30:00,112.79,113.38,111.67,111.72,4543470.0,112.79,113.38,111.67,111.72,4543470.0
2023-08-10 11:00:00,111.72,111.82,110.72,110.91,4259780.0,111.72,111.82,110.72,110.91,4259780.0
2023-08-10 11:30:00,110.93,111.41,109.8,110.18,4646417.0,110.93,111.41,109.8,110.18,4646417.0
2023-08-10 12:00:00,110.17,111.02,109.86,110.99,2802200.0,110.17,111.02,109.86,110.99,2802200.0
2023-08-10 12:30:00,110.98,111.36,110.45,110.56,2859045.0,110.98,111.36,110.45,110.56,2859045.0
2023-08-10 13:00:00,110.56,110.77,109.98,110.27,2282030.0,110.56,110.77,109.98,110.27,2282030.0
2023-08-10 13:30:00,110.25,110.32,109.47,109.64,2739768.0,110.25,110.32,109.47,109.64,2739768.0
2023-08-10 14:00:00,109.63,110.57,109.6,110.23,2315837.0,109.63,110.57,109.6,110.23,2315837.0
2023-08-10 14:30:00,110.27,110.76,109.95,110.62,2428431.0,110.27,110.76,109.95,110.62,2428431.0
2023-08-10 15:00:00,110.61,110.99,110.15,110.39,3042737.0,110.61,110.99,110.15,110.39,3042737.0
2023-08-10 15:30:00,110.4,110.69,110.07,110.23,3318752.0,110.4,110.69,110.07,110.23,3318752.0
2023-08-11 09:30:00,108.85,109.07,106.72,107.24,8685496.0,108.85,109.07,106.72,107.24,8685496.0
2023-08-11 10:00:00,107.25,108.91,107.25,108.52,5339806.0,107.25,108.91,107.25,108.52,5339806.0
2023-08-11 10:30:00,108.54,108.8,107.4,107.48,3727317.0,108.54,108.8,107.4,107.48,3727317.0
2023-08-11 11:00:00,107.49,108.03,107.03,107.07,3329776.0,107.49,108.03,107.03,107.07,3329776.0
2023-08-11 11:30:00,107.06,107.22,106.48,107.18,4080668.0,107.06,107.22,106.48,107.18,4080668.0
2023-08-11 12:00:00,107.17,107.92,107.1,107.56,3127718.0,107.17,107.92,107.1,107.56,3127718.0
2023-08-11 12:30:00,107.56,107.83,107.15,107.56,2332258.0,107.56,107.83,107.15,107.56,2332258.0
2023-08-11 13:00:00,107.58,108.19,107.4,108.14,2468206.0,107.58,108.19,107.4,108.14,2468206.0
2023-08-11 13:30:00,108.14,108.22,107.63,107.95,1975640.0,108.14,108.22,107.63,107.95,1975640.0
2023-08-11 14:00:00,107.95,108.21,107.83,108.01,1902676.0,107.95,108.21,107.83,108.01,1902676.0
2023-08-11 14:30:00,107.99,108.27,107.8,108.09,2065960.0,107.99,108.27,107.8,108.09,2065960.0
2023-08-11 15:00:00,108.08,108.09,107.4,107.78,2600734.0,108.08,108.09,107.4,107.78,2600734.0
2023-08-11 15:30:00,107.77,107.95,107.36,107.58,3447795.0,107.77,107.95,107.36,107.58,3447795.0
2023-08-14 09:30:00,106.79,108.76,105.42,108.72,9439631.0,106.79,108.76,105.42,108.72,9439631.0
2023-08-14 10:00:00,108.7,109.61,107.83,108.71,5807516.0,108.7,109.61,107.83,108.71,5807516.0
2023-08-14 10:30:00,108.7,109.96,108.65,109.68,3618346.0,108.7,109.96,108.65,109.68,3618346.0
2023-08-14 11:00:00,109.7,110.28,109.37,110.26,3765768.0,109.7,110.28,109.37,110.26,3765768.0
2023-08-14 11:30:00,110.27,110.68,109.82,110.27,3231240.0,110.27,110.68,109.82,110.27,3231240.0
2023-08-14 12:00:00,110.27,110.45,109.83,109.99,2405394.0,110.27,110.45,109.83,109.99,2405394.0
2023-08-14 12:30:00,109.99,110.32,109.9,110.18,1676379.0,109.99,110.32,109.9,110.18,1676379.0
2023-08-14 13:00:00,110.2,110.94,110.17,110.82,2630977.0,110.2,110.94,110.17,110.82,2630977.0
2023-08-14 13:30:00,110.83,110.99,110.48,110.83,2247290.0,110.83,110.99,110.48,110.83,2247290.0
2023-08-14 14:00:00,110.84,111.07,110.47,110.9,2251079.0,110.84,111.07,110.47,110.9,2251079.0
2023-08-14 14:30:00,110.9,111.24,110.57,111.13,2470026.0,110.9,111.24,110.57,111.13,2470026.0
2023-08-14 15:00:00,111.13,111.56,111.0,111.48,2919929.0,111.13,111.56,111.0,111.48,2919929.0
2023-08-14 15:30:00,111.47,111.99,111.43,111.98,4206302.0,111.47,111.99,111.43,111.98,4206302.0
2023-08-15 09:30:00,112.0,113.18,110.8,110.97,9176697.0,112.0,113.18,110.8,110.97,9176697.0
2023-08-15 10:00:00,110.97,111.34,110.27,110.68,4766987.0,110.97,111.34,110.27,110.68,4766987.0
2023-08-15 10:30:00,110.72,111.3,110.17,111.05,3192189.0,110.72,111.3,110.17,111.05,3192189.0
2023-08-15 11:00:00,111.06,111.84,111.05,111.74,3156450.0,111.06,111.84,111.05,111.74,3156450.0
2023-08-15 11:30:00,111.75,112.01,111.34,112.0,2605555.0,111.75,112.01,111.34,112.0,2605555.0
2023-08-15 12:00:00,112.0,112.18,111.57,111.74,2091372.0,112.0,112.18,111.57,111.74,2091372.0
2023-08-15 12:30:00,111.75,111.81,111.18,111.41,1975551.0,111.75,111.81,111.18,111.41,1975551.0
2023-08-15 13:00:00,111.39,111.98,111.19,111.81,1923475.0,111.39,111.98,111.19,111.81,1923475.0
2023-08-15 13:30:00,111.83,111.93,111.47,111.71,2216780.0,111.83,111.93,111.47,111.71,2216780.0
2023-08-15 14:00:00,111.71,112.35,111.65,112.05,2692884.0,111.71,112.35,111.65,112.05,2692884.0
2023-08-15 14:30:00,112.05,112.46,112.02,112.44,2518466.0,112.05,112.46,112.02,112.44,2518466.0
2023-08-15 15:00:00,112.45,112.54,111.65,111.66,3069468.0,112.45,112.54,111.65,111.66,3069468.0
2023-08-15 15:30:00,111.67,111.96,111.26,111.36,4037553.0,111.67,111.96,111.26,111.36,4037553.0
2023-08-16 09:30:00,110.13,110.44,108.16,108.53,7997186.0,110.13,110.44,108.16,108.53,7997186.0
2023-08-16 10:00:00,108.53,108.78,107.63,108.1,6343623.0,108.53,108.78,107.63,108.1,6343623.0
2023-08-16 10:30:00,108.06,108.73,107.9,108.02,3572197.0,108.06,108.73,107.9,108.02,3572197.0
2023-08-16 11:00:00,108.02,108.55,107.9,108.12,2511927.0,108.02,108.55,107.9,108.12,2511927.0
2023-08-16 11:30:00,108.11,108.28,107.3,107.38,2646632.0,108.11,108.28,107.3,107.38,2646632.0
2023-08-16 12:00:00,107.37,107.87,106.98,107.19,3152781.0,107.37,107.87,106.98,107.19,3152781.0
2023-08-16 12:30:00,107.2,107.72,107.14,107.39,1837400.0,107.2,107.72,107.14,107.39,1837400.0
2023-08-16 13:00:00,107.39,107.79,107.15,107.58,1636141.0,107.39,107.79,107.15,107.58,1636141.0
2023-08-16 13:30:00,107.57,108.2,107.52,107.95,1706437.0,107.57,108.2,107.52,107.95,1706437.0
2023-08-16 14:00:00,107.94,108.6,107.26,108.5,3667482.0,107.94,108.6,107.26,108.5,3667482.0
2023-08-16 14:30:00,108.48,108.64,107.87,107.98,2395377.0,108.48,108.64,107.87,107.98,2395377.0
2023-08-16 15:00:00,107.96,107.96,107.1,107.37,2836647.0,107.96,107.96,107.1,107.37,2836647.0
2023-08-16 15:30:00,107.39,107.8,107.13,107.18,4117094.0,107.39,107.8,107.13,107.18,4117094.0
2023-08-17 09:30:00,107.61,107.85,105.48,106.44,7534663.0,107.61,107.85,105.48,106.44,7534663.0
2023-08-17 10:00:00,106.42,106.81,104.36,104.45,7358005.0,106.42,106.81,104.36,104.45,7358005.0
2023-08-17 10:30:00,104.42,105.65,104.41,105.14,3988681.0,104.42,105.65,104.41,105.14,3988681.0
2023-08-17 11:00:00,105.14,105.54,104.73,104.74,3620125.0,105.14,105.54,104.73,104.74,3620125.0
2023-08-17 11:30:00,104.75,105.44,104.67,105.37,2771357.0,104.75,105.44,104.67,105.37,2771357.0
2023-08-17 12:00:00,105.38,105.63,104.85,105.61,2835668.0,105.38,105.63,104.85,105.61,2835668.0
2023-08-17 12:30:00,105.62,105.9,105.15,105.89,2805677.0,105.62,105.9,105.15,105.89,2805677.0
2023-08-17 13:00:00,105.89,105.93,105.3,105.31,2393446.0,105.89,105.93,105.3,105.31,2393446.0
2023-08-17 13:30:00,105.31,105.33,104.85,105.21,2050369.0,105.31,105.33,104.85,105.21,2050369.0
2023-08-17 14:00:00,105.21,105.53,105.0,105.43,2202912.0,105.21,105.53,105.0,105.43,2202912.0
2023-08-17 14:30:00,105.44,105.46,104.94,104.98,2537940.0,105.44,105.46,104.94,104.98,2537940.0
2023-08-17 15:00:00,104.96,105.07,104.1,104.56,3497977.0,104.96,105.07,104.1,104.56,3497977.0
2023-08-17 15:30:00,104.56,104.65,104.19,104.38,4461615.0,104.56,104.65,104.19,104.38,4461615.0
2023-08-18 09:30:00,102.38,103.99,101.68,103.17,8895295.0,102.38,103.99,101.68,103.17,8895295.0
2023-08-18 10:00:00,103.17,104.24,102.62,103.64,5688371.0,103.17,104.24,102.62,103.64,5688371.0
2023-08-18 10:30:00,103.62,104.5,103.37,104.04,4569609.0,103.62,104.5,103.37,104.04,4569609.0
2023-08-18 11:00:00,104.04,104.7,103.78,103.87,4086187.0,104.04,104.7,103.78,103.87,4086187.0
2023-08-18 11:30:00,103.87,104.95,103.77,104.92,3867415.0,103.87,104.95,103.77,104.92,3867415.0
2023-08-18 12:00:00,104.92,105.08,104.66,104.76,2911081.0,104.92,105.08,104.66,104.76,2911081.0
2023-08-18 12:30:00,104.76,105.34,104.68,104.7,2567378.0,104.76,105.34,104.68,104.7,2567378.0
2023-08-18 13:00:00,104.72,105.17,104.48,105.09,2776485.0,104.72,105.17,104.48,105.09,2776485.0
2023-08-18 13:30:00,105.1,105.23,104.82,105.2,1894517.0,105.1,105.23,104.82,105.2,1894517.0
2023-08-18 14:00:00,105.2,105.64,105.07,105.59,2567628.0,105.2,105.64,105.07,105.59,2567628.0
2023-08-18 14:30:00,105.59,106.07,105.54,105.62,2937688.0,105.59,106.07,105.54,105.62,2937688.0
2023-08-18 15:00:00,105.62,105.69,105.12,105.63,2699785.0,105.62,105.69,105.12,105.63,2699785.0
2023-08-18 15:30:00,105.62,106.0,105.17,105.43,4213591.0,105.62,106.0,105.17,105.43,4213591.0
2023-08-21 09:30:00,106.26,107.8,106.14,107.61,7091107.0,106.26,107.8,106.14,107.61,7091107.0
2023-08-21 10:00:00,107.63,107.74,106.08,106.08,4514959.0,107.63,107.74,106.08,106.08,4514959.0
2023-08-21 10:30:00,106.09,106.54,105.82,106.05,3967571.0,106.09,106.54,105.82,106.05,3967571.0
2023-08-21 11:00:00,106.06,106.45,105.67,106.32,2975521.0,106.06,106.45,105.67,106.32,2975521.0
2023-08-21 11:30:00,106.32,106.61,106.14,106.28,2045697.0,106.32,106.61,106.14,106.28,2045697.0
2023-08-21 12:00:00,106.28,106.93,106.26,106.77,1727634.0,106.28,106.93,106.26,106.77,1727634.0
2023-08-21 12:30:00,106.82,107.17,106.66,107.08,1763285.0,106.82,107.17,106.66,107.08,1763285.0
2023-08-21 13:00:00,107.09,107.53,106.9,107.38,1973917.0,107.09,107.53,106.9,107.38,1973917.0
2023-08-21 13:30:00,107.39,107.74,107.31,107.5,2405710.0,107.39,107.74,107.31,107.5,2405710.0
2023-08-21 14:00:00,107.51,107.83,107.33,107.51,2077990.0,107.51,107.83,107.33,107.51,2077990.0
2023-08-21 14:30:00,107.54,107.89,107.41,107.79,1831991.0,107.54,107.89,107.41,107.79,1831991.0
2023-08-21 15:00:00,107.79,108.44,107.77,108.32,2630610.0,107.79,108.44,107.77,108.32,2630610.0
2023-08-21 15:30:00,108.31,108.54,108.13,108.22,3619606.0,108.31,108.54,108.13,108.22,3619606.0
2023-08-22 09:30:00,109.4,109.72,106.84,106.95,7325451.0,109.4,109.72,106.84,106.95,7325451.0
2023-08-22 10:00:00,106.95,107.62,106.14,106.26,5240582.0,106.95,107.62,106.14,106.26,5240582.0
2023-08-22 10:30:00,106.25,106.96,105.91,106.76,3513425.0,106.25,106.96,105.91,106.76,3513425.0
2023-08-22 11:00:00,106.76,106.93,106.03,106.09,3024088.0,106.76,106.93,106.03,106.09,3024088.0
2023-08-22 11:30:00,106.1,106.3,105.4,105.5,2398242.0,106.1,106.3,105.4,105.5,2398242.0
2023-08-22 12:00:00,105.48,105.61,104.85,105.17,2441480.0,105.48,105.61,104.85,105.17,2441480.0
2023-08-22 12:30:00,105.17,105.68,104.97,105.48,2566641.0,105.17,105.68,104.97,105.48,2566641.0
2023-08-22 13:00:00,105.49,105.63,105.18,105.56,1909944.0,105.49,105.63,105.18,105.56,1909944.0
2023-08-22 13:30:00,105.56,105.72,104.97,105.35,1957117.0,105.56,105.72,104.97,105.35,1957117.0
2023-08-22 14:00:00,105.35,105.88,105.02,105.87,1927255.0,105.35,105.88,105.02,105.87,1927255.0
2023-08-22 14:30:00,105.87,105.97,105.52,105.96,1887326.0,105.87,105.97,105.52,105.96,1887326.0
2023-08-22 15:00:00,105.95,106.17,105.71,105.82,2145278.0,105.95,106.17,105.71,105.82,2145278.0
2023-08-22 15:30:00,105.81,105.84,105.37,105.67,3251891.0,105.81,105.84,105.37,105.67,3251891.0
2023-08-23 09:30:00,105.62,107.73,105.0,107.49,6282018.0,105.62,107.73,105.0,107.49,6282018.0
2023-08-23 10:00:00,107.5,108.82,107.29,108.45,4869073.0,107.5,108.82,107.29,108.45,4869073.0
2023-08-23 10:30:00,108.46,109.13,108.19,108.97,3737702.0,108.46,109.13,108.19,108.97,3737702.0
2023-08-23 11:00:00,108.98,109.29,108.78,108.88,2689820.0,108.98,109.29,108.78,108.88,2689820.0
2023-08-23 11:30:00,108.89,109.1,108.41,109.05,2357131.0,108.89,109.1,108.41,109.05,2357131.0
2023-08-23 12:00:00,109.05,109.12,108.48,108.71,1675760.0,109.05,109.12,108.48,108.71,1675760.0
2023-08-23 12:30:00,108.7,108.92,108.33,108.35,1466715.0,108.7,108.92,108.33,108.35,1466715.0
2023-08-23 13:00:00,108.34,108.54,108.19,108.45,1626176.0,108.34,108.54,108.19,108.45,1626176.0
2023-08-23 13:30:00,108.46,108.75,108.16,108.67,1895771.0,108.46,108.75,108.16,108.67,1895771.0
2023-08-23 14:00:00,108.68,108.76,108.21,108.43,1386187.0,108.68,108.76,108.21,108.43,1386187.0
2023-08-23 14:30:00,108.44,109.04,108.13,108.97,2518797.0,108.44,109.04,108.13,108.97,2518797.0
2023-08-23 15:00:00,108.97,109.93,108.82,109.9,3773732.0,108.97,109.93,108.82,109.9,3773732.0
2023-08-23 15:30:00,109.89,110.08,109.27,109.42,5006058.0,109.89,110.08,109.27,109.42,5006058.0
2023-08-24 09:30:00,111.1,111.64,105.92,106.21,12720188.0,111.1,111.64,105.92,106.21,12720188.0
2023-08-24 10:00:00,106.2,106.87,103.64,103.68,10252136.0,106.2,106.87,103.64,103.68,10252136.0
2023-08-24 10:30:00,103.67,104.24,102.74,102.77,9418115.0,103.67,104.24,102.74,102.77,9418115.0
2023-08-24 11:00:00,102.77,102.82,101.27,102.45,9309694.0,102.77,102.82,101.27,102.45,9309694.0
2023-08-24 11:30:00,102.43,102.59,100.92,101.48,7185608.0,102.43,102.59,100.92,101.48,7185608.0
2023-08-24 12:00:00,101.49,102.48,101.38,102.34,5165618.0,101.49,102.48,101.38,102.34,5165618.0
2023-08-24 12:30:00,102.35,103.22,102.29,102.51,5541863.0,102.35,103.22,102.29,102.51,5541863.0
2023-08-24 13:00:00,102.51,102.76,101.37,101.5,4014433.0,102.51,102.76,101.37,101.5,4014433.0
2023-08-24 13:30:00,101.5,101.83,101.26,101.4,3984125.0,101.5,101.83,101.26,101.4,3984125.0
2023-08-24 14:00:00,101.4,101.76,101.09,101.27,4081890.0,101.4,101.76,101.09,101.27,4081890.0
2023-08-24 14:30:00,101.27,101.48,100.87,101.34,4114581.0,101.27,101.48,100.87,101.34,4114581.0
2023-08-24 15:00:00,101.34,101.68,101.01,101.07,4249615.0,101.34,101.68,101.01,101.07,4249615.0
2023-08-24 15:30:00,101.07,102.13,100.98,101.71,7880237.0,101.07,102.13,100.98,101.71,7880237.0
2023-08-25 09:30:00,101.16,103.03,100.0,102.36,8584108.0,101.16,103.03,100.0,102.36,8584108.0
2023-08-25 10:00:00,102.36,104.12,101.35,101.78,9892725.0,102.36,104.12,101.35,101.78,9892725.0
2023-08-25 10:30:00,101.77,102.06,99.58,99.73,7512736.0,101.77,102.06,99.58,99.73,7512736.0
2023-08-25 11:00:00,99.73,101.42,99.71,100.87,6343099.0,99.73,101.42,99.71,100.87,6343099.0
2023-08-25 11:30:00,100.86,101.23,100.08,100.31,3841528.0,100.86,101.23,100.08,100.31,3841528.0
2023-08-25 12:00:00,100.3,102.07,100.26,102.06,3602436.0,100.3,102.07,100.26,102.06,3602436.0
2023-08-25 12:30:00,102.05,102.4,101.61,102.0,3450933.0,102.05,102.4,101.61,102.0,3450933.0
2023-08-25 13:00:00,101.99,102.26,101.36,101.72,2911552.0,101.99,102.26,101.36,101.72,2911552.0
2023-08-25 13:30:00,101.71,102.19,101.37,102.0,2029925.0,101.71,102.19,101.37,102.0,2029925.0
2023-08-25 14:00:00,101.98,102.51,101.86,102.5,3104635.0,101.98,102.51,101.86,102.5,3104635.0
2023-08-25 14:30:00,102.5,102.67,102.11,102.6,2564774.0,102.5,102.67,102.11,102.6,2564774.0
2023-08-25 15:00:00,102.6,102.9,102.24,102.52,3118189.0,102.6,102.9,102.24,102.52,3118189.0
2023-08-25 15:30:00,102.53,102.63,101.84,102.22,4219154.0,102.53,102.63,101.84,102.22,4219154.0
2023-08-28 09:30:00,103.47,104.07,101.68,102.24,7594257.0,103.47,104.07,101.68,102.24,7594257.0
2023-08-28 10:00:00,102.27,103.13,102.18,102.98,4775617.0,102.27,103.13,102.18,102.98,4775617.0
2023-08-28 10:30:00,102.98,103.1,100.89,101.91,6197299.0,102.98,103.1,100.89,101.91,6197299.0
2023-08-28 11:00:00,101.92,102.39,101.83,102.05,3850274.0,101.92,102.39,101.83,102.05,3850274.0
2023-08-28 11:30:00,102.04,102.41,101.65,101.98,3048238.0,102.04,102.41,101.65,101.98,3048238.0
2023-08-28 12:00:00,101.99,101.99,101.59,101.7,2029548.0,101.99,101.99,101.59,101.7,2029548.0
2023-08-28 12:30:00,101.69,102.78,101.63,102.74,3216367.0,101.69,102.78,101.63,102.74,3216367.0
2023-08-28 13:00:00,102.75,102.87,102.32,102.55,2591064.0,102.75,102.87,102.32,102.55,2591064.0
2023-08-28 13:30:00,102.55,102.64,101.83,101.95,2316880.0,102.55,102.64,101.83,101.95,2316880.0
2023-08-28 14:00:00,101.95,102.35,101.92,102.27,1888494.0,101.95,102.35,101.92,102.27,1888494.0
2023-08-28 14:30:00,102.28,102.49,102.05,102.42,1931394.0,102.28,102.49,102.05,102.42,1931394.0
2023-08-28 15:00:00,102.42,102.61,102.11,102.29,2289307.0,102.42,102.61,102.11,102.29,2289307.0
2023-08-28 15:30:00,102.29,102.91,102.24,102.66,4082289.0,102.29,102.91,102.24,102.66,4082289.0
2023-08-29 09:30:00,102.16,104.34,101.79,103.83,7582711.0,102.16,104.34,101.79,103.83,7582711.0
2023-08-29 10:00:00,103.83,104.97,103.76,104.84,6266096.0,103.83,104.97,103.76,104.84,6266096.0
2023-08-29 10:30:00,104.85,105.58,104.81,105.03,4575906.0,104.85,105.58,104.81,105.03,4575906.0
2023-08-29 11:00:00,105.04,105.59,104.76,105.5,2992565.0,105.04,105.59,104.76,105.5,2992565.0
2023-08-29 11:30:00,105.52,105.79,105.26,105.58,2748834.0,105.52,105.79,105.26,105.58,2748834.0
2023-08-29 12:00:00,105.58,106.19,105.45,106.15,2756629.0,105.58,106.19,105.45,106.15,2756629.0
2023-08-29 12:30:00,106.14,106.27,105.62,105.92,2210905.0,106.14,106.27,105.62,105.92,2210905.0
2023-08-29 13:00:00,105.92,106.25,105.71,106.19,1750407.0,105.92,106.25,105.71,106.19,1750407.0
2023-08-29 13:30:00,106.18,106.57,106.03,106.14,2115015.0,106.18,106.57,106.03,106.14,2115015.0
2023-08-29 14:00:00,106.15,106.26,105.96,106.12,1554507.0,106.15,106.26,105.96,106.12,1554507.0
2023-08-29 14:30:00,106.12,106.38,106.02,106.27,1474886.0,106.12,106.38,106.02,106.27,1474886.0
2023-08-29 15:00:00,106.26,106.37,106.03,106.36,1692793.0,106.26,106.37,106.03,106.36,1692793.0
2023-08-29 15:30:00,106.35,106.35,105.78,105.94,3325298.0,106.35,106.35,105.78,105.94,3325298.0
2023-08-30 09:30:00,105.47,106.33,104.5,105.82,6716148.0,105.47,106.33,104.5,105.82,6716148.0
2023-08-30 10:00:00,105.86,106.76,104.76,105.37,5967141.0,105.86,106.76,104.76,105.37,5967141.0
2023-08-30 10:30:00,105.37,106.48,105.35,106.27,4919569.0,105.37,106.48,105.35,106.27,4919569.0
2023-08-30 11:00:00,106.26,106.71,105.92,106.41,3105869.0,106.26,106.71,105.92,106.41,3105869.0
2023-08-30 11:30:00,106.41,107.67,106.38,107.65,3565868.0,106.41,107.67,106.38,107.65,3565868.0
2023-08-30 12:00:00,107.66,107.66,107.11,107.29,2483998.0,107.66,107.66,107.11,107.29,2483998.0
2023-08-30 12:30:00,107.3,107.42,106.86,107.09,2071115.0,107.3,107.42,106.86,107.09,2071115.0
2023-08-30 13:00:00,107.08,107.09,106.65,106.75,1563748.0,107.08,107.09,106.65,106.75,1563748.0
2023-08-30 13:30:00,106.76,106.9,105.95,106.2,2302626.0,106.76,106.9,105.95,106.2,2302626.0
2023-08-30 14:00:00,106.21,106.28,105.72,105.92,2293399.0,106.21,106.28,105.72,105.92,2293399.0
2023-08-30 14:30:00,105.93,106.76,105.9,106.71,2417724.0,105.93,106.76,105.9,106.71,2417724.0
2023-08-30 15:00:00,106.72,107.0,106.44,106.48,3094975.0,106.72,107.0,106.44,106.48,3094975.0
2023-08-30 15:30:00,106.48,106.83,106.28,106.61,3799000.0,106.48,106.83,106.28,106.61,3799000.0
2023-08-31 09:30:00,106.19,107.44,105.95,107.4,5682376.0,106.19,107.44,105.95,107.4,5682376.0
2023-08-31 10:00:00,107.42,107.65,106.71,107.39,3954929.0,107.42,107.65,106.71,107.39,3954929.0
2023-08-31 10:30:00,107.38,108.06,106.82,107.01,4196101.0,107.38,108.06,106.82,107.01,4196101.0
2023-08-31 11:00:00,107.02,107.31,106.33,106.7,3574904.0,107.02,107.31,106.33,106.7,3574904.0
2023-08-31 11:30:00,106.69,106.87,105.79,105.98,3152552.0,106.69,106.87,105.79,105.98,3152552.0
2023-08-31 12:00:00,105.98,106.08,104.86,105.19,4053594.0,105.98,106.08,104.86,105.19,4053594.0
2023-08-31 12:30:00,105.2,105.59,105.05,105.55,2815929.0,105.2,105.59,105.05,105.55,2815929.0
2023-08-31 13:00:00,105.54,106.47,105.49,106.24,3836666.0,105.54,106.47,105.49,106.24,3836666.0
2023-08-31 13:30:00,106.25,106.32,105.46,105.79,2585136.0,106.25,106.32,105.46,105.79,2585136.0
2023-08-31 14:00:00,105.79,106.07,105.73,105.88,2108193.0,105.79,106.07,105.73,105.88,2108193.0
2023-08-31 14:30:00,105.88,105.9,105.13,105.3,2884067.0,105.88,105.9,105.13,105.3,2884067.0
2023-08-31 15:00:00,105.3,105.56,105.25,105.31,2257382.0,105.3,105.56,105.25,105.31,2257382.0
2023-08-31 15:30:00,105.32,106.01,105.29,105.67,4602472.0,105.32,106.01,105.29,105.67,4602472.0
2023-09-01 09:30:00,107.0,108.45,106.61,107.46,7063673.0,107.0,108.45,106.61,107.46,7063673.0
2023-09-01 10:00:00,107.46,108.89,106.74,108.4,5602881.0,107.46,108.89,106.74,108.4,5602881.0
2023-09-01 10:30:00,108.38,108.66,107.55,108.26,4741637.0,108.38,108.66,107.55,108.26,4741637.0
2023-09-01 11:00:00,108.24,108.81,107.96,108.5,3150223.0,108.24,108.81,107.96,108.5,3150223.0
2023-09-01 11:30:00,108.51,108.84,108.15,108.63,2742439.0,108.51,108.84,108.15,108.63,2742439.0
2023-09-01 12:00:00,108.62,109.28,108.39,109.18,3766830.0,108.62,109.28,108.39,109.18,3766830.0
2023-09-01 12:30:00,109.17,109.6,108.86,109.52,2558467.0,109.17,109.6,108.86,109.52,2558467.0
2023-09-01 13:00:00,109.53,109.68,109.32,109.43,2188837.0,109.53,109.68,109.32,109.43,2188837.0
2023-09-01 13:30:00,109.44,110.06,109.44,109.61,2854704.0,109.44,110.06,109.44,109.61,2854704.0
2023-09-01 14:00:00,109.61,109.87,109.19,109.28,2144570.0,109.61,109.87,109.19,109.28,2144570.0
2023-09-01 14:30:00,109.28,109.36,108.89,109.29,2242346.0,109.28,109.36,108.89,109.29,2242346.0
2023-09-01 15:00:00,109.29,109.51,109.09,109.48,2218451.0,109.29,109.51,109.09,109.48,2218451.0
2023-09-01 15:30:00,109.5,109.64,109.21,109.49,3610888.0,109.5,109.64,109.21,109.49,3610888.0
2023-09-05 09:30:00,108.99,109.05,106.91,106.99,5983448.0,108.99,109.05,106.91,106.99,5983448.0
2023-09-05 10:00:00,107.0,107.37,106.3,107.05,4989517.0,107.0,107.37,106.3,107.05,4989517.0
2023-09-05 10:30:00,107.04,108.17,106.96,107.99,4004961.0,107.04,108.17,106.96,107.99,4004961.0
2023-09-05 11:00:00,108.0,108.98,107.99,108.48,3814232.0,108.0,108.98,107.99,108.48,3814232.0
2023-09-05 11:30:00,108.48,110.7,108.14,110.36,6324157.0,108.48,110.7,108.14,110.36,6324157.0
2023-09-05 12:00:00,110.29,111.45,109.41,109.53,6727240.0,110.29,111.45,109.41,109.53,6727240.0
2023-09-05 12:30:00,109.53,110.29,109.48,110.21,3426331.0,109.53,110.29,109.48,110.21,3426331.0
2023-09-05 13:00:00,110.23,110.69,109.9,110.63,3102186.0,110.23,110.69,109.9,110.63,3102186.0
2023-09-05 13:30:00,110.63,111.01,110.3,110.67,2455878.0,110.63,111.01,110.3,110.67,2455878.0
2023-09-05 14:00:00,110.68,111.79,110.66,111.75,3852998.0,110.68,111.79,110.66,111.75,3852998.0
2023-09-05 14:30:00,111.74,111.82,111.31,111.65,3259039.0,111.74,111.82,111.31,111.65,3259039.0
2023-09-05 15:00:00,111.66,111.73,110.95,111.34,3238328.0,111.66,111.73,110.95,111.34,3238328.0
2023-09-05 15:30:00,111.34,111.56,110.76,110.8,3821030.0,111.34,111.56,110.76,110.8,3821030.0
2023-09-06 09:30:00,110.5,111.33,109.52,109.87,7458979.0,110.5,111.33,109.52,109.87,7458979.0
2023-09-06 10:00:00,109.84,109.91,108.5,109.37,5692603.0,109.84,109.91,108.5,109.37,5692603.0
2023-09-06 10:30:00,109.35,110.05,109.18,109.52,3618089.0,109.35,110.05,109.18,109.52,3618089.0
2023-09-06 11:00:00,109.51,109.84,108.96,109.7,3363328.0,109.51,109.84,108.96,109.7,3363328.0
2023-09-06 11:30:00,109.7,110.1,109.28,109.39,2419381.0,109.7,110.1,109.28,109.39,2419381.0
2023-09-06 12:00:00,109.38,109.44,108.57,108.66,2272983.0,109.38,109.44,108.57,108.66,2272983.0
2023-09-06 12:30:00,108.65,108.89,108.25,108.44,2343493.0,108.65,108.89,108.25,108.44,2343493.0
2023-09-06 13:00:00,108.44,108.98,108.22,108.83,1808408.0,108.44,108.98,108.22,108.83,1808408.0
2023-09-06 13:30:00,108.85,109.4,108.84,109.13,1873795.0,108.85,109.4,108.84,109.13,1873795.0
2023-09-06 14:00:00,109.13,109.6,108.99,109.58,1917755.0,109.13,109.6,108.99,109.58,1917755.0
2023-09-06 14:30:00,109.58,109.73,109.39,109.44,1480554.0,109.58,109.73,109.39,109.44,1480554.0
2023-09-06 15:00:00,109.44,109.52,109.0,109.05,1793131.0,109.44,109.52,109.0,109.05,1793131.0
2023-09-06 15:30:00,109.06,109.35,108.88,109.3,2810612.0,109.06,109.35,108.88,109.3,2810612.0
2023-09-07 09:30:00,106.19,107.48,105.09,106.46,7824775.0,106.19,107.48,105.09,106.46,7824775.0
2023-09-07 10:00:00,106.47,107.29,105.31,106.83,5377710.0,106.47,107.29,105.31,106.83,5377710.0
2023-09-07 10:30:00,106.86,107.69,106.36,106.82,4052423.0,106.86,107.69,106.36,106.82,4052423.0
2023-09-07 11:00:00,106.83,107.34,106.4,106.49,2699905.0,106.83,107.34,106.4,106.49,2699905.0
2023-09-07 11:30:00,106.5,106.9,106.21,106.26,1947053.0,106.5,106.9,106.21,106.26,1947053.0
2023-09-07 12:00:00,106.26,107.49,106.18,107.32,2280790.0,106.26,107.49,106.18,107.32,2280790.0
2023-09-07 12:30:00,107.34,107.51,106.83,106.91,1851734.0,107.34,107.51,106.83,106.91,1851734.0
2023-09-07 13:00:00,106.9,107.12,106.57,106.76,2219519.0,106.9,107.12,106.57,106.76,2219519.0
2023-09-07 13:30:00,106.77,107.33,106.61,106.96,2351516.0,106.77,107.33,106.61,106.96,2351516.0
2023-09-07 14:00:00,106.96,107.17,106.43,106.43,2271116.0,106.96,107.17,106.43,106.43,2271116.0
2023-09-07 14:30:00,106.43,106.97,106.32,106.95,2317784.0,106.43,106.97,106.32,106.95,2317784.0
2023-09-07 15:00:00,106.95,107.07,106.51,106.69,2051713.0,106.95,107.07,106.51,106.69,2051713.0
2023-09-07 15:30:00,106.69,107.09,106.35,106.59,2924722.0,106.69,107.09,106.35,106.59,2924722.0
2023-09-08 09:30:00,107.0,109.74,106.84,109.06,7975584.0,107.0,109.74,106.84,109.06,7975584.0
2023-09-08 10:00:00,109.05,109.27,108.2,108.4,4567575.0,109.05,109.27,108.2,108.4,4567575.0
2023-09-08 10:30:00,108.42,108.67,107.26,107.27,3691420.0,108.42,108.67,107.26,107.27,3691420.0
2023-09-08 11:00:00,107.26,108.05,107.16,107.88,2564056.0,107.26,108.05,107.16,107.88,2564056.0
2023-09-08 11:30:00,107.88,108.0,107.44,107.55,1849415.0,107.88,108.0,107.44,107.55,1849415.0
2023-09-08 12:00:00,107.56,107.92,107.39,107.67,1913637.0,107.56,107.92,107.39,107.67,1913637.0
2023-09-08 12:30:00,107.67,107.67,107.01,107.2,1961874.0,107.67,107.67,107.01,107.2,1961874.0
2023-09-08 13:00:00,107.2,107.2,106.59,106.7,2230973.0,107.2,107.2,106.59,106.7,2230973.0
2023-09-08 13:30:00,106.73,106.89,106.45,106.67,1857190.0,106.73,106.89,106.45,106.67,1857190.0
2023-09-08 14:00:00,106.66,106.89,105.99,106.28,2911044.0,106.66,106.89,105.99,106.28,2911044.0
2023-09-08 14:30:00,106.28,106.51,106.07,106.11,1623254.0,106.28,106.51,106.07,106.11,1623254.0
2023-09-08 15:00:00,106.09,106.13,105.75,105.81,1732384.0,106.09,106.13,105.75,105.81,1732384.0
2023-09-08 15:30:00,105.81,106.21,105.76,106.1,2826915.0,105.81,106.21,105.76,106.1,2826915.0
2023-09-11 09:30:00,107.44,107.51,103.3,103.95,8654472.0,107.44,107.51,103.3,103.95,8654472.0
2023-09-11 10:00:00,103.95,104.26,103.16,103.52,4596384.0,103.95,104.26,103.16,103.52,4596384.0
2023-09-11 10:30:00,103.55,103.96,103.0,103.36,3626363.0,103.55,103.96,103.0,103.36,3626363.0
2023-09-11 11:00:00,103.34,103.53,103.01,103.47,3334677.0,103.34,103.53,103.01,103.47,3334677.0
2023-09-11 11:30:00,103.48,103.7,103.03,103.34,2180554.0,103.48,103.7,103.03,103.34,2180554.0
2023-09-11 12:00:00,103.34,103.55,103.2,103.37,1740030.0,103.34,103.55,103.2,103.37,1740030.0
2023-09-11 12:30:00,103.37,103.46,103.12,103.44,1444729.0,103.37,103.46,103.12,103.44,1444729.0
2023-09-11 13:00:00,103.44,104.44,103.41,104.43,2420811.0,103.44,104.44,103.41,104.43,2420811.0
2023-09-11 13:30:00,104.44,105.08,104.38,104.92,3637696.0,104.44,105.08,104.38,104.92,3637696.0
2023-09-11 14:00:00,104.93,105.05,104.68,104.87,2151483.0,104.93,105.05,104.68,104.87,2151483.0
2023-09-11 14:30:00,104.88,105.25,104.81,105.17,2117550.0,104.88,105.25,104.81,105.17,2117550.0
2023-09-11 15:00:00,105.16,105.54,105.0,105.48,2036848.0,105.16,105.54,105.0,105.48,2036848.0
2023-09-11 15:30:00,105.48,105.59,105.13,105.29,3005579.0,105.48,105.59,105.13,105.29,3005579.0
2023-09-12 09:30:00,104.2,105.79,103.18,105.31,6545657.0,104.2,105.79,103.18,105.31,6545657.0
2023-09-12 10:00:00,105.34,106.22,104.59,104.81,5311169.0,105.34,106.22,104.59,104.81,5311169.0
2023-09-12 10:30:00,104.81,105.44,104.57,104.6,3330434.0,104.81,105.44,104.57,104.6,3330434.0
2023-09-12 11:00:00,104.6,105.01,104.33,104.6,2339813.0,104.6,105.01,104.33,104.6,2339813.0
2023-09-12 11:30:00,104.6,105.55,104.6,105.43,2273484.0,104.6,105.55,104.6,105.43,2273484.0
2023-09-12 12:00:00,105.45,105.65,105.26,105.62,1536369.0,105.45,105.65,105.26,105.62,1536369.0
2023-09-12 12:30:00,105.62,105.79,105.36,105.62,1487646.0,105.62,105.79,105.36,105.62,1487646.0
2023-09-12 13:00:00,105.62,106.31,105.44,106.26,1866446.0,105.62,106.31,105.44,106.26,1866446.0
2023-09-12 13:30:00,106.27,106.74,106.02,106.09,2860902.0,106.27,106.74,106.02,106.09,2860902.0
2023-09-12 14:00:00,106.08,106.28,105.86,106.19,1541681.0,106.08,106.28,105.86,106.19,1541681.0
2023-09-12 14:30:00,106.18,106.2,105.68,105.75,1182666.0,106.18,106.2,105.68,105.75,1182666.0
2023-09-12 15:00:00,105.76,105.91,105.31,105.41,1235706.0,105.76,105.91,105.31,105.41,1235706.0
2023-09-12 15:30:00,105.42,105.69,105.21,105.32,2615848.0,105.42,105.69,105.21,105.32,2615848.0
2023-09-13 09:30:00,105.08,107.28,104.83,106.8,5940008.0,105.08,107.28,104.83,106.8,5940008.0
2023-09-13 10:00:00,106.81,107.06,105.76,106.9,4408398.0,106.81,107.06,105.76,106.9,4408398.0
2023-09-13 10:30:00,106.92,107.77,106.76,107.75,4022442.0,106.92,107.77,106.76,107.75,4022442.0
2023-09-13 11:00:00,107.77,108.29,107.66,108.23,3594253.0,107.77,108.29,107.66,108.23,3594253.0
2023-09-13 11:30:00,108.23,108.34,107.13,107.84,2664321.0,108.23,108.34,107.13,107.84,2664321.0
2023-09-13 12:00:00,107.85,108.07,107.49,108.02,1791391.0,107.85,108.07,107.49,108.02,1791391.0
2023-09-13 12:30:00,108.04,108.58,107.83,108.39,2296214.0,108.04,108.58,107.83,108.39,2296214.0
2023-09-13 13:00:00,108.38,108.67,108.14,108.51,1467835.0,108.38,108.67,108.14,108.51,1467835.0
2023-09-13 13:30:00,108.53,108.74,108.41,108.55,1537706.0,108.53,108.74,108.41,108.55,1537706.0
2023-09-13 14:00:00,108.54,108.62,107.96,108.27,1924802.0,108.54,108.62,107.96,108.27,1924802.0
2023-09-13 14:30:00,108.27,108.34,107.44,107.73,2267799.0,108.27,108.34,107.44,107.73,2267799.0
2023-09-13 15:00:00,107.73,107.79,107.11,107.51,2251977.0,107.73,107.79,107.11,107.51,2251977.0
2023-09-13 15:30:00,107.52,107.75,107.25,107.74,2672382.0,107.52,107.75,107.25,107.74,2672382.0
2023-09-14 09:30:00,108.43,109.15,106.66,107.29,7242364.0,108.43,109.15,106.66,107.29,7242364.0
2023-09-14 10:00:00,107.34,107.4,106.22,106.8,4733313.0,107.34,107.4,106.22,106.8,4733313.0
2023-09-14 10:30:00,106.81,107.98,106.76,107.55,4181072.0,106.81,107.98,106.76,107.55,4181072.0
2023-09-14 11:00:00,107.55,108.35,107.55,107.65,3402595.0,107.55,108.35,107.55,107.65,3402595.0
2023-09-14 11:30:00,107.66,107.87,107.36,107.5,2090991.0,107.66,107.87,107.36,107.5,2090991.0
2023-09-14 12:00:00,107.5,107.68,107.15,107.39,2412811.0,107.5,107.68,107.15,107.39,2412811.0
2023-09-14 12:30:00,107.38,107.67,107.17,107.58,1460114.0,107.38,107.67,107.17,107.58,1460114.0
2023-09-14 13:00:00,107.58,107.61,107.17,107.23,1554644.0,107.58,107.61,107.17,107.23,1554644.0
2023-09-14 13:30:00,107.24,107.44,106.66,106.75,1919852.0,107.24,107.44,106.66,106.75,1919852.0
2023-09-14 14:00:00,106.74,106.98,106.6,106.83,2040971.0,106.74,106.98,106.6,106.83,2040971.0
2023-09-14 14:30:00,106.83,107.05,106.66,106.99,1608012.0,106.83,107.05,106.66,106.99,1608012.0
2023-09-14 15:00:00,107.0,107.35,106.93,107.02,2055131.0,107.0,107.35,106.93,107.02,2055131.0
2023-09-14 15:30:00,107.01,107.16,106.43,106.63,3381221.0,107.01,107.16,106.43,106.63,3381221.0
2023-09-15 09:30:00,106.07,106.76,103.64,104.02,8471477.0,106.07,106.76,103.64,104.02,8471477.0
2023-09-15 10:00:00,104.04,104.34,103.03,103.17,6240127.0,104.04,104.34,103.03,103.17,6240127.0
2023-09-15 10:30:00,103.16,103.32,102.0,102.16,5853642.0,103.16,103.32,102.0,102.16,5853642.0
2023-09-15 11:00:00,102.16,102.86,102.11,102.4,3539447.0,102.16,102.86,102.11,102.4,3539447.0
2023-09-15 11:30:00,102.39,102.58,101.99,102.41,3412399.0,102.39,102.58,101.99,102.41,3412399.0
2023-09-15 12:00:00,102.42,102.94,102.41,102.56,2664684.0,102.42,102.94,102.41,102.56,2664684.0
2023-09-15 12:30:00,102.54,103.03,102.51,102.91,2016164.0,102.54,103.03,102.51,102.91,2016164.0
2023-09-15 13:00:00,102.92,102.94,101.88,102.0,2720448.0,102.92,102.94,101.88,102.0,2720448.0
2023-09-15 13:30:00,101.99,102.47,101.86,102.18,2286521.0,101.99,102.47,101.86,102.18,2286521.0
2023-09-15 14:00:00,102.19,102.22,101.83,101.9,2026290.0,102.19,102.22,101.83,101.9,2026290.0
2023-09-15 14:30:00,101.89,101.89,101.32,101.46,3254515.0,101.89,101.89,101.32,101.46,3254515.0
2023-09-15 15:00:00,101.47,101.95,101.28,101.91,2694710.0,101.47,101.95,101.28,101.91,2694710.0
2023-09-15 15:30:00,101.91,102.1,101.3,101.51,5578786.0,101.91,102.1,101.3,101.51,5578786.0
2023-09-18 09:30:00,100.81,101.54,99.45,101.06,8715182.0,100.81,101.54,99.45,101.06,8715182.0
2023-09-18 10:00:00,101.02,101.81,100.73,101.09,4635032.0,101.02,101.81,100.73,101.09,4635032.0
2023-09-18 10:30:00,101.09,101.45,100.48,101.3,3852145.0,101.09,101.45,100.48,101.3,3852145.0
2023-09-18 11:00:00,101.29,101.81,101.07,101.73,2685817.0,101.29,101.81,101.07,101.73,2685817.0
2023-09-18 11:30:00,101.73,102.48,101.65,102.32,2979893.0,101.73,102.48,101.65,102.32,2979893.0
2023-09-18 12:00:00,102.32,102.72,102.11,102.63,2478000.0,102.32,102.72,102.11,102.63,2478000.0
2023-09-18 12:30:00,102.64,102.99,102.45,102.56,2700542.0,102.64,102.99,102.45,102.56,2700542.0
2023-09-18 13:00:00,102.57,102.75,102.35,102.58,1808899.0,102.57,102.75,102.35,102.58,1808899.0
2023-09-18 13:30:00,102.58,102.74,102.3,102.37,1491245.0,102.58,102.74,102.3,102.37,1491245.0
2023-09-18 14:00:00,102.36,102.73,102.22,102.3,1372986.0,102.36,102.73,102.22,102.3,1372986.0
2023-09-18 14:30:00,102.3,102.54,101.61,101.88,2107821.0,102.3,102.54,101.61,101.88,2107821.0
2023-09-18 15:00:00,101.86,102.05,101.75,101.99,1846592.0,101.86,102.05,101.75,101.99,1846592.0
2023-09-18 15:30:00,101.99,102.43,101.69,102.38,2729766.0,101.99,102.43,101.69,102.38,2729766.0
2023-09-19 09:30:00,101.8,102.66,100.7,100.7,6033010.0,101.8,102.66,100.7,100.7,6033010.0
2023-09-19 10:00:00,100.71,102.14,100.7,101.89,3969023.0,100.71,102.14,100.7,101.89,3969023.0
2023-09-19 10:30:00,101.89,102.04,101.03,101.1,3117109.0,101.89,102.04,101.03,101.1,3117109.0
2023-09-19 11:00:00,101.11,101.96,101.08,101.9,2454017.0,101.11,101.96,101.08,101.9,2454017.0
2023-09-19 11:30:00,101.9,102.07,101.48,101.83,2082328.0,101.9,102.07,101.48,101.83,2082328.0
2023-09-19 12:00:00,101.83,101.83,101.03,101.61,2153903.0,101.83,101.83,101.03,101.61,2153903.0
2023-09-19 12:30:00,101.6,101.89,101.27,101.86,1686128.0,101.6,101.89,101.27,101.86,1686128.0
2023-09-19 13:00:00,101.87,102.36,101.82,102.03,2316316.0,101.87,102.36,101.82,102.03,2316316.0
2023-09-19 13:30:00,102.03,102.49,102.02,102.28,2361536.0,102.03,102.49,102.02,102.28,2361536.0
2023-09-19 14:00:00,102.28,102.65,102.17,102.24,1962926.0,102.28,102.65,102.17,102.24,1962926.0
2023-09-19 14:30:00,102.25,102.86,102.02,102.04,2335546.0,102.25,102.86,102.02,102.04,2335546.0
2023-09-19 15:00:00,102.03,102.22,101.75,102.04,2234711.0,102.03,102.22,101.75,102.04,2234711.0
2023-09-19 15:30:00,102.05,102.14,101.52,101.61,3325303.0,102.05,102.14,101.52,101.61,3325303.0
2023-09-20 09:30:00,102.36,103.94,101.6,102.72,7448466.0,102.36,103.94,101.6,102.72,7448466.0
2023-09-20 10:00:00,102.73,102.77,101.86,102.0,5372467.0,102.73,102.77,101.86,102.0,5372467.0
2023-09-20 10:30:00,101.98,102.48,101.6,101.87,3823456.0,101.98,102.48,101.6,101.87,3823456.0
2023-09-20 11:00:00,101.88,102.27,101.74,102.09,2958851.0,101.88,102.27,101.74,102.09,2958851.0
2023-09-20 11:30:00,102.07,102.49,101.97,102.46,2226387.0,102.07,102.49,101.97,102.46,2226387.0
2023-09-20 12:00:00,102.46,102.76,102.26,102.59,2369741.0,102.46,102.76,102.26,102.59,2369741.0
2023-09-20 12:30:00,102.6,102.95,102.39,102.7,2232892.0,102.6,102.95,102.39,102.7,2232892.0
2023-09-20 13:00:00,102.7,102.7,102.18,102.19,1525069.0,102.7,102.7,102.18,102.19,1525069.0
2023-09-20 13:30:00,102.18,102.32,101.92,102.26,1058228.0,102.18,102.32,101.92,102.26,1058228.0
2023-09-20 14:00:00,102.26,102.3,101.48,102.07,3263687.0,102.26,102.3,101.48,102.07,3263687.0
2023-09-20 14:30:00,102.07,102.66,101.61,101.68,4119195.0,102.07,102.66,101.61,101.68,4119195.0
2023-09-20 15:00:00,101.67,101.96,100.76,101.19,3811114.0,101.67,101.96,100.76,101.19,3811114.0
2023-09-20 15:30:00,101.19,101.26,100.28,100.33,4750040.0,101.19,101.26,100.28,100.33,4750040.0
2023-09-21 09:30:00,98.59,98.87,96.72,97.13,9421462.0,98.59,98.87,96.72,97.13,9421462.0
2023-09-21 10:00:00,97.13,97.76,96.78,97.24,5074920.0,97.13,97.76,96.78,97.24,5074920.0
2023-09-21 10:30:00,97.23,97.81,96.92,97.22,3808294.0,97.23,97.81,96.92,97.22,3808294.0
2023-09-21 11:00:00,97.22,97.5,96.45,96.62,3782425.0,97.22,97.5,96.45,96.62,3782425.0
2023-09-21 11:30:00,96.62,97.2,96.55,96.68,2919700.0,96.62,97.2,96.55,96.68,2919700.0
2023-09-21 12:00:00,96.67,97.0,96.37,96.8,2599719.0,96.67,97.0,96.37,96.8,2599719.0
2023-09-21 12:30:00,96.82,97.0,96.48,96.54,2221254.0,96.82,97.0,96.48,96.54,2221254.0
2023-09-21 13:00:00,96.54,97.38,96.52,97.3,2338794.0,96.54,97.38,96.52,97.3,2338794.0
2023-09-21 13:30:00,97.3,97.59,96.95,96.98,2321348.0,97.3,97.59,96.95,96.98,2321348.0
2023-09-21 14:00:00,96.99,97.0,96.57,96.63,2137067.0,96.99,97.0,96.57,96.63,2137067.0
2023-09-21 14:30:00,96.61,96.92,96.37,96.39,2381704.0,96.61,96.92,96.37,96.39,2381704.0
2023-09-21 15:00:00,96.39,96.61,95.86,95.95,4075092.0,96.39,96.61,95.86,95.95,4075092.0
2023-09-21 15:30:00,95.95,96.24,95.84,96.08,5611057.0,95.95,96.24,95.84,96.08,5611057.0
2023-09-22 09:30:00,96.96,97.13,95.81,96.66,6837659.0,96.96,97.13,95.81,96.66,6837659.0
2023-09-22 10:00:00,96.67,97.49,96.26,97.38,4679981.0,96.67,97.49,96.26,97.38,4679981.0
2023-09-22 10:30:00,97.36,98.33,97.36,98.24,5198707.0,97.36,98.33,97.36,98.24,5198707.0
2023-09-22 11:00:00,98.25,98.42,97.65,98.03,3295719.0,98.25,98.42,97.65,98.03,3295719.0
2023-09-22 11:30:00,98.04,98.4,97.36,97.56,3691330.0,98.04,98.4,97.36,97.56,3691330.0
2023-09-22 12:00:00,97.56,97.96,97.54,97.75,1924716.0,97.56,97.96,97.54,97.75,1924716.0
2023-09-22 12:30:00,97.76,97.78,97.22,97.42,1860338.0,97.76,97.78,97.22,97.42,1860338.0
2023-09-22 13:00:00,97.44,97.52,96.81,96.9,2215794.0,97.44,97.52,96.81,96.9,2215794.0
2023-09-22 13:30:00,96.9,97.0,96.18,96.18,2487363.0,96.9,97.0,96.18,96.18,2487363.0
2023-09-22 14:00:00,96.17,96.26,95.61,96.03,3214289.0,96.17,96.26,95.61,96.03,3214289.0
2023-09-22 14:30:00,96.02,96.37,95.85,96.22,2250933.0,96.02,96.37,95.85,96.22,2250933.0
2023-09-22 15:00:00,96.22,96.94,96.16,96.67,2537166.0,96.22,96.94,96.16,96.67,2537166.0
2023-09-22 15:30:00,96.69,96.83,95.9,96.19,4076703.0,96.69,96.83,95.9,96.19,4076703.0
2023-09-25 09:30:00,95.98,96.75,94.46,96.17,6103814.0,95.98,96.75,94.46,96.17,6103814.0
2023-09-25 10:00:00,96.16,96.33,95.44,95.55,4517558.0,96.16,96.33,95.44,95.55,4517558.0
2023-09-25 10:30:00,95.53,95.96,95.29,95.64,3436163.0,95.53,95.96,95.29,95.64,3436163.0
2023-09-25 11:00:00,95.65,96.85,95.62,96.5,3509960.0,95.65,96.85,95.62,96.5,3509960.0
2023-09-25 11:30:00,96.51,96.94,96.49,96.57,2365539.0,96.51,96.94,96.49,96.57,2365539.0
2023-09-25 12:00:00,96.58,97.13,96.38,97.01,1940822.0,96.58,97.13,96.38,97.01,1940822.0
2023-09-25 12:30:00,97.01,97.03,96.23,96.49,1882211.0,97.01,97.03,96.23,96.49,1882211.0
2023-09-25 13:00:00,96.48,96.94,96.44,96.7,1859176.0,96.48,96.94,96.44,96.7,1859176.0
2023-09-25 13:30:00,96.71,96.92,96.53,96.88,1739753.0,96.71,96.92,96.53,96.88,1739753.0
2023-09-25 14:00:00,96.88,97.11,96.74,96.81,1677424.0,96.88,97.11,96.74,96.81,1677424.0
2023-09-25 14:30:00,96.8,97.19,96.62,96.69,1889761.0,96.8,97.19,96.62,96.69,1889761.0
2023-09-25 15:00:00,96.7,97.05,96.37,96.98,2042163.0,96.7,97.05,96.37,96.98,2042163.0
2023-09-25 15:30:00,96.96,97.45,96.83,97.39,3301011.0,96.96,97.45,96.83,97.39,3301011.0
2023-09-26 09:30:00,96.44,96.93,95.27,96.44,6184875.0,96.44,96.93,95.27,96.44,6184875.0
2023-09-26 10:00:00,96.42,97.3,96.31,97.08,4972506.0,96.42,97.3,96.31,97.08,4972506.0
2023-09-26 10:30:00,97.08,97.83,96.73,96.89,3984878.0,97.08,97.83,96.73,96.89,3984878.0
2023-09-26 11:00:00,96.88,97.04,96.16,96.17,2649952.0,96.88,97.04,96.16,96.17,2649952.0
2023-09-26 11:30:00,96.17,96.43,95.9,96.02,2366541.0,96.17,96.43,95.9,96.02,2366541.0
2023-09-26 12:00:00,96.02,96.39,95.83,96.23,1594718.0,96.02,96.39,95.83,96.23,1594718.0
2023-09-26 12:30:00,96.23,96.37,96.02,96.04,1063839.0,96.23,96.37,96.02,96.04,1063839.0
2023-09-26 13:00:00,96.04,96.32,95.86,95.88,1607516.0,96.04,96.32,95.86,95.88,1607516.0
2023-09-26 13:30:00,95.87,96.14,95.5,96.1,2048100.0,95.87,96.14,95.5,96.1,2048100.0
2023-09-26 14:00:00,96.1,96.12,95.63,95.95,1752307.0,96.1,96.12,95.63,95.95,1752307.0
2023-09-26 14:30:00,95.94,96.12,95.54,95.76,2101063.0,95.94,96.12,95.54,95.76,2101063.0
2023-09-26 15:00:00,95.75,95.83,95.34,95.43,2199463.0,95.75,95.83,95.34,95.43,2199463.0
2023-09-26 15:30:00,95.44,96.02,95.39,95.96,3642035.0,95.44,96.02,95.39,95.96,3642035.0
2023-09-27 09:30:00,96.84,98.35,96.35,97.75,6800734.0,96.84,98.35,96.35,97.75,6800734.0
2023-09-27 10:00:00,97.77,98.39,96.98,98.36,5247135.0,97.77,98.39,96.98,98.36,5247135.0
2023-09-27 10:30:00,98.36,98.75,97.57,97.71,4591260.0,98.36,98.75,97.57,97.71,4591260.0
2023-09-27 11:00:00,97.7,98.51,97.68,98.2,3124354.0,97.7,98.51,97.68,98.2,3124354.0
2023-09-27 11:30:00,98.2,98.2,97.35,97.69,2303624.0,98.2,98.2,97.35,97.69,2303624.0
2023-09-27 12:00:00,97.69,97.72,97.15,97.55,2314070.0,97.69,97.72,97.15,97.55,2314070.0
2023-09-27 12:30:00,97.55,97.64,97.17,97.27,1730491.0,97.55,97.64,97.17,97.27,1730491.0
2023-09-27 13:00:00,97.27,97.66,96.76,96.79,2202563.0,97.27,97.66,96.76,96.79,2202563.0
2023-09-27 13:30:00,96.79,97.1,96.54,97.06,1802671.0,96.79,97.1,96.54,97.06,1802671.0
2023-09-27 14:00:00,97.06,97.52,96.87,97.48,1795480.0,97.06,97.52,96.87,97.48,1795480.0
2023-09-27 14:30:00,97.49,98.51,97.49,98.33,2733406.0,97.49,98.51,97.49,98.33,2733406.0
2023-09-27 15:00:00,98.32,99.23,98.25,98.45,3586437.0,98.32,99.23,98.25,98.45,3586437.0
2023-09-27 15:30:00,98.42,98.49,97.8,98.09,3667096.0,98.42,98.49,97.8,98.09,3667096.0
2023-09-28 09:30:00,97.99,100.9,97.76,100.85,8492707.0,97.99,100.9,97.76,100.85,8492707.0
2023-09-28 10:00:00,100.84,101.38,100.6,101.19,6431106.0,100.84,101.38,100.6,101.19,6431106.0
2023-09-28 10:30:00,101.2,101.97,100.4,101.93,5623308.0,101.2,101.97,100.4,101.93,5623308.0
2023-09-28 11:00:00,101.92,102.64,101.65,102.52,4998432.0,101.92,102.64,101.65,102.52,4998432.0
2023-09-28 11:30:00,102.51,103.56,102.44,103.55,5059196.0,102.51,103.56,102.44,103.55,5059196.0
2023-09-28 12:00:00,103.55,104.2,103.19,104.13,5728893.0,103.55,104.2,103.19,104.13,5728893.0
2023-09-28 12:30:00,104.15,104.17,103.02,103.2,3798677.0,104.15,104.17,103.02,103.2,3798677.0
2023-09-28 13:00:00,103.22,103.54,102.84,102.88,3075708.0,103.22,103.54,102.84,102.88,3075708.0
2023-09-28 13:30:00,102.88,102.98,102.46,102.72,3761502.0,102.88,102.98,102.46,102.72,3761502.0
2023-09-28 14:00:00,102.73,103.16,102.42,102.98,3168991.0,102.73,103.16,102.42,102.98,3168991.0
2023-09-28 14:30:00,102.99,103.0,102.03,102.48,3658910.0,102.99,103.0,102.03,102.48,3658910.0
2023-09-28 15:00:00,102.48,103.35,102.42,103.2,3327536.0,102.48,103.35,102.42,103.2,3327536.0
2023-09-28 15:30:00,103.19,103.25,102.61,102.78,4839382.0,103.19,103.25,102.61,102.78,4839382.0
2023-09-29 09:30:00,104.64,104.94,102.7,104.23,8489112.0,104.64,104.94,102.7,104.23,8489112.0
2023-09-29 10:00:00,104.23,104.61,103.52,103.69,5680127.0,104.23,104.61,103.52,103.69,5680127.0
2023-09-29 10:30:00,103.7,104.48,103.66,103.78,3738270.0,103.7,104.48,103.66,103.78,3738270.0
2023-09-29 11:00:00,103.8,103.98,103.19,103.47,3567821.0,103.8,103.98,103.19,103.47,3567821.0
2023-09-29 11:30:00,103.47,103.8,103.2,103.7,2828587.0,103.47,103.8,103.2,103.7,2828587.0
2023-09-29 12:00:00,103.7,104.24,103.43,104.07,2610134.0,103.7,104.24,103.43,104.07,2610134.0
2023-09-29 12:30:00,104.06,104.29,103.4,103.53,2166896.0,104.06,104.29,103.4,103.53,2166896.0
2023-09-29 13:00:00,103.52,103.52,102.91,103.42,3194163.0,103.52,103.52,102.91,103.42,3194163.0
2023-09-29 13:30:00,103.41,103.56,102.84,102.87,2320279.0,103.41,103.56,102.84,102.87,2320279.0
2023-09-29 14:00:00,102.88,103.32,102.84,103.0,2123981.0,102.88,103.32,102.84,103.0,2123981.0
2023-09-29 14:30:00,102.99,103.87,102.97,103.85,2528828.0,102.99,103.87,102.97,103.85,2528828.0
2023-09-29 15:00:00,103.85,103.94,103.36,103.47,2689563.0,103.85,103.94,103.36,103.47,2689563.0
2023-09-29 15:30:00,103.46,103.52,102.56,102.82,4641637.0,103.46,103.52,102.56,102.82,4641637.0
2023-10-02 09:30:00,102.34,103.6,102.13,103.03,5556142.0,102.34,103.6,102.13,103.03,5556142.0
2023-10-02 10:00:00,103.03,103.71,102.04,102.16,5380320.0,103.03,103.71,102.04,102.16,5380320.0
2023-10-02 10:30:00,102.15,102.54,101.7,102.05,3528317.0,102.15,102.54,101.7,102.05,3528317.0
2023-10-02 11:00:00,102.07,103.3,102.03,103.14,2988970.0,102.07,103.3,102.03,103.14,2988970.0
2023-10-02 11:30:00,103.16,103.23,102.53,102.7,2278521.0,103.16,103.23,102.53,102.7,2278521.0
2023-10-02 12:00:00,102.68,102.87,102.3,102.43,1992186.0,102.68,102.87,102.3,102.43,1992186.0
2023-10-02 12:30:00,102.42,102.82,102.35,102.62,1694463.0,102.42,102.82,102.35,102.62,1694463.0
2023-10-02 13:00:00,102.62,102.98,102.31,102.89,2020291.0,102.62,102.98,102.31,102.89,2020291.0
2023-10-02 13:30:00,102.9,103.01,102.63,102.64,1538868.0,102.9,103.01,102.63,102.64,1538868.0
2023-10-02 14:00:00,102.63,102.7,101.99,102.01,2352316.0,102.63,102.7,101.99,102.01,2352316.0
2023-10-02 14:30:00,102.01,102.28,101.73,102.16,2017646.0,102.01,102.28,101.73,102.16,2017646.0
2023-10-02 15:00:00,102.16,102.45,101.91,102.33,1756249.0,102.16,102.45,101.91,102.33,1756249.0
2023-10-02 15:30:00,102.33,103.28,102.29,103.28,3391429.0,102.33,103.28,102.29,103.28,3391429.0
2023-10-03 09:30:00,101.84,103.29,101.7,103.08,6322795.0,101.84,103.29,101.7,103.08,6322795.0
2023-10-03 10:00:00,103.09,103.14,101.79,101.9,5280567.0,103.09,103.14,101.79,101.9,5280567.0
2023-10-03 10:30:00,101.89,102.17,100.18,100.22,4669037.0,101.89,102.17,100.18,100.22,4669037.0
2023-10-03 11:00:00,100.2,100.76,100.02,100.66,3200326.0,100.2,100.76,100.02,100.66,3200326.0
2023-10-03 11:30:00,100.65,100.85,100.03,100.3,2231771.0,100.65,100.85,100.03,100.3,2231771.0
2023-10-03 12:00:00,100.29,101.06,100.18,100.87,2259288.0,100.29,101.06,100.18,100.87,2259288.0
2023-10-03 12:30:00,100.88,101.17,100.71,100.97,1773037.0,100.88,101.17,100.71,100.97,1773037.0
2023-10-03 13:00:00,100.96,101.22,100.21,100.28,1735373.0,100.96,101.22,100.21,100.28,1735373.0
2023-10-03 13:30:00,100.28,100.34,99.84,100.07,2184918.0,100.28,100.34,99.84,100.07,2184918.0
2023-10-03 14:00:00,100.04,100.23,99.54,99.67,2108005.0,100.04,100.23,99.54,99.67,2108005.0
2023-10-03 14:30:00,99.67,100.09,99.6,99.67,1764526.0,99.67,100.09,99.6,99.67,1764526.0
2023-10-03 15:00:00,99.66,99.94,99.32,99.36,2339291.0,99.66,99.94,99.32,99.36,2339291.0
2023-10-03 15:30:00,99.37,100.1,99.17,100.07,3975526.0,99.37,100.1,99.17,100.07,3975526.0
2023-10-04 09:30:00,100.66,101.42,100.34,101.1,5766237.0,100.66,101.42,100.34,101.1,5766237.0
2023-10-04 10:00:00,101.11,101.64,100.34,100.76,4598161.0,101.11,101.64,100.34,100.76,4598161.0
2023-10-04 10:30:00,100.78,102.26,100.78,101.34,4157274.0,100.78,102.26,100.78,101.34,4157274.0
2023-10-04 11:00:00,101.35,102.08,101.03,102.05,2962516.0,101.35,102.08,101.03,102.05,2962516.0
2023-10-04 11:30:00,102.06,102.7,101.95,102.57,2706232.0,102.06,102.7,101.95,102.57,2706232.0
2023-10-04 12:00:00,102.56,102.59,102.13,102.37,1864432.0,102.56,102.59,102.13,102.37,1864432.0
2023-10-04 12:30:00,102.37,102.69,102.24,102.51,1546419.0,102.37,102.69,102.24,102.51,1546419.0
2023-10-04 13:00:00,102.5,102.6,101.96,102.0,1508235.0,102.5,102.6,101.96,102.0,1508235.0
2023-10-04 13:30:00,102.0,102.28,101.83,101.89,1620222.0,102.0,102.28,101.83,101.89,1620222.0
2023-10-04 14:00:00,101.88,102.34,101.73,102.25,1627501.0,101.88,102.34,101.73,102.25,1627501.0
2023-10-04 14:30:00,102.24,103.21,102.24,103.11,3379302.0,102.24,103.21,102.24,103.11,3379302.0
2023-10-04 15:00:00,103.11,104.09,102.91,104.04,4765631.0,103.11,104.09,102.91,104.04,4765631.0
2023-10-04 15:30:00,104.06,104.4,103.94,104.04,5457095.0,104.06,104.4,103.94,104.04,5457095.0
2023-10-05 09:30:00,103.41,103.74,100.82,101.08,7426548.0,103.41,103.74,100.82,101.08,7426548.0
2023-10-05 10:00:00,101.08,102.03,100.27,101.89,6216303.0,101.08,102.03,100.27,101.89,6216303.0
2023-10-05 10:30:00,101.88,101.91,100.7,101.26,4523280.0,101.88,101.91,100.7,101.26,4523280.0
2023-10-05 11:00:00,101.23,101.9,101.17,101.65,2942428.0,101.23,101.9,101.17,101.65,2942428.0
2023-10-05 11:30:00,101.64,101.94,101.34,101.54,2649665.0,101.64,101.94,101.34,101.54,2649665.0
2023-10-05 12:00:00,101.56,102.49,101.52,102.41,2562605.0,101.56,102.49,101.52,102.41,2562605.0
2023-10-05 12:30:00,102.41,102.59,102.07,102.37,2274925.0,102.41,102.59,102.07,102.37,2274925.0
2023-10-05 13:00:00,102.36,102.49,101.98,102.47,2046980.0,102.36,102.49,101.98,102.47,2046980.0
2023-10-05 13:30:00,102.47,102.99,102.23,102.87,2562955.0,102.47,102.99,102.23,102.87,2562955.0
2023-10-05 14:00:00,102.87,103.13,102.5,102.7,2253752.0,102.87,103.13,102.5,102.7,2253752.0
2023-10-05 14:30:00,102.69,103.3,102.62,103.22,2246389.0,102.69,103.3,102.62,103.22,2246389.0
2023-10-05 15:00:00,103.22,103.32,102.93,103.21,2605283.0,103.22,103.32,102.93,103.21,2605283.0
2023-10-05 15:30:00,103.23,103.3,102.86,102.89,3016477.0,103.23,103.3,102.86,102.89,3016477.0
2023-10-06 09:30:00,102.16,103.91,102.03,103.07,7617654.0,102.16,103.91,102.03,103.07,7617654.0
2023-10-06 10:00:00,103.05,104.52,102.07,104.42,6537533.0,103.05,104.52,102.07,104.42,6537533.0
2023-10-06 10:30:00,104.43,105.55,104.4,105.48,5856947.0,104.43,105.55,104.4,105.48,5856947.0
2023-10-06 11:00:00,105.49,106.2,105.44,105.69,5139270.0,105.49,106.2,105.44,105.69,5139270.0
2023-10-06 11:30:00,105.69,106.75,105.64,106.75,4380427.0,105.69,106.75,105.64,106.75,4380427.0
2023-10-06 12:00:00,106.74,106.86,106.25,106.58,3623566.0,106.74,106.86,106.25,106.58,3623566.0
2023-10-06 12:30:00,106.58,107.03,106.29,106.84,3124192.0,106.58,107.03,106.29,106.84,3124192.0
2023-10-06 13:00:00,106.84,107.09,106.6,106.95,2065371.0,106.84,107.09,106.6,106.95,2065371.0
2023-10-06 13:30:00,106.95,107.02,106.55,106.95,2191259.0,106.95,107.02,106.55,106.95,2191259.0
2023-10-06 14:00:00,106.94,107.07,106.72,107.01,2171768.0,106.94,107.07,106.72,107.01,2171768.0
2023-10-06 14:30:00,107.02,107.27,106.85,107.27,3021614.0,107.02,107.27,106.85,107.27,3021614.0
2023-10-06 15:00:00,107.27,107.66,107.08,107.62,3650584.0,107.27,107.66,107.08,107.62,3650584.0
2023-10-06 15:30:00,107.63,107.87,107.14,107.27,4897211.0,107.63,107.87,107.14,107.27,4897211.0
2023-10-09 09:30:00,106.0,106.47,105.22,105.78,5850990.0,106.0,106.47,105.22,105.78,5850990.0
2023-10-09 10:00:00,105.78,106.12,104.79,105.76,4837165.0,105.78,106.12,104.79,105.76,4837165.0
2023-10-09 10:30:00,105.75,105.97,105.1,105.15,2837449.0,105.75,105.97,105.1,105.15,2837449.0
2023-10-09 11:00:00,105.17,105.64,104.79,105.58,2484338.0,105.17,105.64,104.79,105.58,2484338.0
2023-10-09 11:30:00,105.57,105.8,105.39,105.64,1887731.0,105.57,105.8,105.39,105.64,1887731.0
2023-10-09 12:00:00,105.65,106.05,105.55,105.8,1730887.0,105.65,106.05,105.55,105.8,1730887.0
2023-10-09 12:30:00,105.82,105.95,105.42,105.61,1369343.0,105.82,105.95,105.42,105.61,1369343.0
2023-10-09 13:00:00,105.61,106.35,105.6,106.28,1475274.0,105.61,106.35,105.6,106.28,1475274.0
2023-10-09 13:30:00,106.29,107.16,106.28,107.04,2796153.0,106.29,107.16,106.28,107.04,2796153.0
2023-10-09 14:00:00,107.04,107.28,106.73,107.09,2070759.0,107.04,107.28,106.73,107.09,2070759.0
2023-10-09 14:30:00,107.1,107.31,106.74,107.06,1709175.0,107.1,107.31,106.74,107.06,1709175.0
2023-10-09 15:00:00,107.04,107.31,106.87,107.25,2111198.0,107.04,107.31,106.87,107.25,2111198.0
2023-10-09 15:30:00,107.24,107.26,106.81,106.98,2487903.0,107.24,107.26,106.81,106.98,2487903.0
2023-10-10 09:30:00,107.43,108.3,106.4,107.65,7167091.0,107.43,108.3,106.4,107.65,7167091.0
2023-10-10 10:00:00,107.66,108.24,107.54,108.12,4251554.0,107.66,108.24,107.54,108.12,4251554.0
2023-10-10 10:30:00,108.13,108.84,108.11,108.27,3768898.0,108.13,108.84,108.11,108.27,3768898.0
2023-10-10 11:00:00,108.29,109.01,108.23,108.58,3293931.0,108.29,109.01,108.23,108.58,3293931.0
2023-10-10 11:30:00,108.59,109.86,108.43,109.6,5700336.0,108.59,109.86,108.43,109.6,5700336.0
2023-10-10 12:00:00,109.59,109.8,109.38,109.59,2631918.0,109.59,109.8,109.38,109.59,2631918.0
2023-10-10 12:30:00,109.59,110.12,109.55,110.03,2543447.0,109.59,110.12,109.55,110.03,2543447.0
2023-10-10 13:00:00,110.03,110.1,108.38,108.79,3996191.0,110.03,110.1,108.38,108.79,3996191.0
2023-10-10 13:30:00,108.79,109.07,108.55,108.91,2277502.0,108.79,109.07,108.55,108.91,2277502.0
2023-10-10 14:00:00,108.9,109.12,108.45,108.49,1991867.0,108.9,109.12,108.45,108.49,1991867.0
2023-10-10 14:30:00,108.51,108.98,108.22,108.96,2918630.0,108.51,108.98,108.22,108.96,2918630.0
2023-10-10 15:00:00,108.96,109.22,108.7,109.08,2556394.0,108.96,109.22,108.7,109.08,2556394.0
2023-10-10 15:30:00,109.09,109.26,108.81,109.01,3666968.0,109.09,109.26,108.81,109.01,3666968.0
2023-10-11 09:30:00,109.15,110.1,108.39,108.82,6431960.0,109.15,110.1,108.39,108.82,6431960.0
2023-10-11 10:00:00,108.82,108.85,108.22,108.28,3846820.0,108.82,108.85,108.22,108.28,3846820.0
2023-10-11 10:30:00,108.29,109.14,107.89,109.11,3920734.0,108.29,109.14,107.89,109.11,3920734.0
2023-10-11 11:00:00,109.11,109.47,108.2,108.3,3547556.0,109.11,109.47,108.2,108.3,3547556.0
2023-10-11 11:30:00,108.3,108.41,107.7,107.96,2949429.0,108.3,108.41,107.7,107.96,2949429.0
2023-10-11 12:00:00,107.95,108.08,107.43,107.9,2592817.0,107.95,108.08,107.43,107.9,2592817.0
2023-10-11 12:30:00,107.91,108.13,107.65,108.11,1899446.0,107.91,108.13,107.65,108.11,1899446.0
2023-10-11 13:00:00,108.1,108.2,107.44,107.67,2352540.0,108.1,108.2,107.44,107.67,2352540.0
2023-10-11 13:30:00,107.65,107.67,106.93,107.52,2722354.0,107.65,107.67,106.93,107.52,2722354.0
2023-10-11 14:00:00,107.52,108.16,107.47,107.83,2844646.0,107.52,108.16,107.47,107.83,2844646.0
2023-10-11 14:30:00,107.83,108.09,107.74,108.02,1877252.0,107.83,108.09,107.74,108.02,1877252.0
2023-10-11 15:00:00,108.01,108.13,107.59,107.89,2356435.0,108.01,108.13,107.59,107.89,2356435.0
2023-10-11 15:30:00,107.88,108.36,107.65,108.29,4213342.0,107.88,108.36,107.65,108.29,4213342.0
2023-10-12 09:30:00,108.4,110.07,107.96,109.99,7530316.0,108.4,110.07,107.96,109.99,7530316.0
2023-10-12 10:00:00,110.0,111.31,109.78,110.03,7828130.0,110.0,111.31,109.78,110.03,7828130.0
2023-10-12 10:30:00,110.04,110.96,109.92,110.45,4463526.0,110.04,110.96,109.92,110.45,4463526.0
2023-10-12 11:00:00,110.45,110.85,109.87,110.11,3705022.0,110.45,110.85,109.87,110.11,3705022.0
2023-10-12 11:30:00,110.11,110.23,109.81,110.15,2670783.0,110.11,110.23,109.81,110.15,2670783.0
2023-10-12 12:00:00,110.17,110.34,109.69,110.07,3284850.0,110.17,110.34,109.69,110.07,3284850.0
2023-10-12 12:30:00,110.07,110.49,109.89,110.06,2610483.0,110.07,110.49,109.89,110.06,2610483.0
2023-10-12 13:00:00,110.06,110.09,108.48,108.62,3853991.0,110.06,110.09,108.48,108.62,3853991.0
2023-10-12 13:30:00,108.61,108.92,108.31,108.41,3057367.0,108.61,108.92,108.31,108.41,3057367.0
2023-10-12 14:00:00,108.41,108.53,107.51,108.2,3511917.0,108.41,108.53,107.51,108.2,3511917.0
2023-10-12 14:30:00,108.22,108.7,108.03,108.39,2233668.0,108.22,108.7,108.03,108.39,2233668.0
2023-10-12 15:00:00,108.4,108.92,108.37,108.68,2306415.0,108.4,108.92,108.37,108.68,2306415.0
2023-10-12 15:30:00,108.67,109.12,108.67,108.78,3057557.0,108.67,109.12,108.67,108.78,3057557.0
2023-10-13 09:30:00,108.65,108.97,106.64,107.12,7144897.0,108.65,108.97,106.64,107.12,7144897.0
2023-10-13 10:00:00,107.09,107.22,106.25,106.84,5824081.0,107.09,107.22,106.25,106.84,5824081.0
2023-10-13 10:30:00,106.84,107.58,106.55,106.62,3936860.0,106.84,107.58,106.55,106.62,3936860.0
2023-10-13 11:00:00,106.63,107.02,105.87,105.98,3756662.0,106.63,107.02,105.87,105.98,3756662.0
2023-10-13 11:30:00,105.98,106.32,105.33,105.71,3000875.0,105.98,106.32,105.33,105.71,3000875.0
2023-10-13 12:00:00,105.72,106.14,105.37,106.06,2423982.0,105.72,106.14,105.37,106.06,2423982.0
2023-10-13 12:30:00,106.07,106.22,105.72,105.92,1919804.0,106.07,106.22,105.72,105.92,1919804.0
2023-10-13 13:00:00,105.92,106.0,104.95,105.03,2329563.0,105.92,106.0,104.95,105.03,2329563.0
2023-10-13 13:30:00,105.03,105.33,104.75,105.12,2355263.0,105.03,105.33,104.75,105.12,2355263.0
2023-10-13 14:00:00,105.12,105.44,104.75,105.03,2178951.0,105.12,105.44,104.75,105.03,2178951.0
2023-10-13 14:30:00,105.03,105.52,105.01,105.45,2240703.0,105.03,105.52,105.01,105.45,2240703.0
2023-10-13 15:00:00,105.45,105.9,105.11,105.18,2408116.0,105.45,105.9,105.11,105.18,2408116.0
2023-10-13 15:30:00,105.19,105.32,104.99,105.1,3462399.0,105.19,105.32,104.99,105.1,3462399.0
2023-10-16 09:30:00,105.45,107.12,105.03,106.22,6593339.0,105.45,107.12,105.03,106.22,6593339.0
2023-10-16 10:00:00,106.24,107.33,105.87,107.26,3964540.0,106.24,107.33,105.87,107.26,3964540.0
2023-10-16 10:30:00,107.26,107.48,106.56,107.05,2724504.0,107.26,107.48,106.56,107.05,2724504.0
2023-10-16 11:00:00,107.05,107.24,106.68,107.05,2409480.0,107.05,107.24,106.68,107.05,2409480.0
2023-10-16 11:30:00,107.07,107.27,106.65,106.65,2092225.0,107.07,107.27,106.65,106.65,2092225.0
2023-10-16 12:00:00,106.65,107.05,106.51,106.9,2116359.0,106.65,107.05,106.51,106.9,2116359.0
2023-10-16 12:30:00,106.92,107.08,106.63,106.96,1226504.0,106.92,107.08,106.63,106.96,1226504.0
2023-10-16 13:00:00,106.95,107.43,105.9,106.27,2705450.0,106.95,107.43,105.9,106.27,2705450.0
2023-10-16 13:30:00,106.28,106.56,106.18,106.48,1586291.0,106.28,106.56,106.18,106.48,1586291.0
2023-10-16 14:00:00,106.48,106.66,106.22,106.37,1511531.0,106.48,106.66,106.22,106.37,1511531.0
2023-10-16 14:30:00,106.37,106.41,105.99,106.34,1479377.0,106.37,106.41,105.99,106.34,1479377.0
2023-10-16 15:00:00,106.34,106.62,106.12,106.6,1645888.0,106.34,106.62,106.12,106.6,1645888.0
2023-10-16 15:30:00,106.6,106.77,106.36,106.46,3675409.0,106.6,106.77,106.36,106.46,3675409.0
2023-10-17 09:30:00,103.57,103.59,101.66,102.48,7797586.0,103.57,103.59,101.66,102.48,7797586.0
2023-10-17 10:00:00,102.48,104.81,102.29,104.67,6599944.0,102.48,104.81,102.29,104.67,6599944.0
2023-10-17 10:30:00,104.68,105.91,104.67,105.49,4208076.0,104.68,105.91,104.67,105.49,4208076.0
2023-10-17 11:00:00,105.47,105.79,104.95,105.53,2668602.0,105.47,105.79,104.95,105.53,2668602.0
2023-10-17 11:30:00,105.55,106.29,105.49,105.86,2692963.0,105.55,106.29,105.49,105.86,2692963.0
2023-10-17 12:00:00,105.87,106.28,105.7,106.14,2460528.0,105.87,106.28,105.7,106.14,2460528.0
2023-10-17 12:30:00,106.12,106.17,105.42,105.73,1855286.0,106.12,106.17,105.42,105.73,1855286.0
2023-10-17 13:00:00,105.73,105.88,105.54,105.54,1577494.0,105.73,105.88,105.54,105.54,1577494.0
2023-10-17 13:30:00,105.55,105.55,104.53,104.71,2522845.0,105.55,105.55,104.53,104.71,2522845.0
2023-10-17 14:00:00,104.72,105.17,104.64,105.07,2065854.0,104.72,105.17,104.64,105.07,2065854.0
2023-10-17 14:30:00,105.07,105.32,104.48,104.57,2092017.0,105.07,105.32,104.48,104.57,2092017.0
2023-10-17 15:00:00,104.57,104.98,104.35,104.88,2329065.0,104.57,104.98,104.35,104.88,2329065.0
2023-10-17 15:30:00,104.88,105.2,104.67,105.14,3038556.0,104.88,105.2,104.67,105.14,3038556.0
2023-10-18 09:30:00,103.43,104.36,102.29,103.28,7321509.0,103.43,104.36,102.29,103.28,7321509.0
2023-10-18 10:00:00,103.3,104.78,102.96,103.99,5416963.0,103.3,104.78,102.96,103.99,5416963.0
2023-10-18 10:30:00,103.98,104.11,102.85,102.89,4042480.0,103.98,104.11,102.85,102.89,4042480.0
2023-10-18 11:00:00,102.89,103.57,102.83,103.24,3055548.0,102.89,103.57,102.83,103.24,3055548.0
2023-10-18 11:30:00,103.23,103.53,102.9,103.08,2515504.0,103.23,103.53,102.9,103.08,2515504.0
2023-10-18 12:00:00,103.07,103.65,102.69,103.22,2397713.0,103.07,103.65,102.69,103.22,2397713.0
2023-10-18 12:30:00,103.22,103.47,102.67,102.8,1826554.0,103.22,103.47,102.67,102.8,1826554.0
2023-10-18 13:00:00,102.79,103.75,102.57,103.57,2355154.0,102.79,103.75,102.57,103.57,2355154.0
2023-10-18 13:30:00,103.57,103.58,102.79,103.07,2091679.0,103.57,103.58,102.79,103.07,2091679.0
2023-10-18 14:00:00,103.08,103.13,102.28,102.48,2516345.0,103.08,103.13,102.28,102.48,2516345.0
2023-10-18 14:30:00,102.47,102.72,101.92,102.06,2533442.0,102.47,102.72,101.92,102.06,2533442.0
2023-10-18 15:00:00,102.09,102.23,101.74,102.17,2411614.0,102.09,102.23,101.74,102.17,2411614.0
2023-10-18 15:30:00,102.17,102.39,101.85,102.21,3761234.0,102.17,102.39,101.85,102.21,3761234.0
2023-10-19 09:30:00,103.81,104.6,102.91,103.83,6270230.0,103.81,104.6,102.91,103.83,6270230.0
2023-10-19 10:00:00,103.82,105.6,103.75,104.22,5213185.0,103.82,105.6,103.75,104.22,5213185.0
2023-10-19 10:30:00,104.23,105.0,104.18,104.38,3702072.0,104.23,105.0,104.18,104.38,3702072.0
2023-10-19 11:00:00,104.38,104.71,103.57,104.01,2978446.0,104.38,104.71,103.57,104.01,2978446.0
2023-10-19 11:30:00,104.02,104.32,103.83,103.89,2072724.0,104.02,104.32,103.83,103.89,2072724.0
2023-10-19 12:00:00,103.88,104.73,103.56,103.95,3593396.0,103.88,104.73,103.56,103.95,3593396.0
2023-10-19 12:30:00,103.96,104.07,102.82,103.83,3204279.0,103.96,104.07,102.82,103.83,3204279.0
2023-10-19 13:00:00,103.87,104.36,103.55,103.68,2202471.0,103.87,104.36,103.55,103.68,2202471.0
2023-10-19 13:30:00,103.73,103.89,102.89,103.23,2675762.0,103.73,103.89,102.89,103.23,2675762.0
2023-10-19 14:00:00,103.22,103.56,103.04,103.43,2210123.0,103.22,103.56,103.04,103.43,2210123.0
2023-10-19 14:30:00,103.43,103.44,102.28,102.32,2339475.0,103.43,103.44,102.28,102.32,2339475.0
2023-10-19 15:00:00,102.29,102.69,102.04,102.29,2362231.0,102.29,102.69,102.04,102.29,2362231.0
2023-10-19 15:30:00,102.29,102.7,101.84,102.37,4065343.0,102.29,102.7,101.84,102.37,4065343.0
2023-10-20 09:30:00,102.28,104.34,101.87,103.47,7855382.0,102.28,104.34,101.87,103.47,7855382.0
2023-10-20 10:00:00,103.45,104.15,102.76,103.03,5273126.0,103.45,104.15,102.76,103.03,5273126.0
2023-10-20 10:30:00,103.02,103.12,101.51,101.51,4507746.0,103.02,103.12,101.51,101.51,4507746.0
2023-10-20 11:00:00,101.52,102.26,101.44,101.67,3548785.0,101.52,102.26,101.44,101.67,3548785.0
2023-10-20 11:30:00,101.68,102.69,101.61,102.27,3632887.0,101.68,102.69,101.61,102.27,3632887.0
2023-10-20 12:00:00,102.28,102.35,101.55,101.58,2480731.0,102.28,102.35,101.55,101.58,2480731.0
2023-10-20 12:30:00,101.59,102.34,101.58,102.33,2782626.0,101.59,102.34,101.58,102.33,2782626.0
2023-10-20 13:00:00,102.33,103.0,102.12,102.87,2961595.0,102.33,103.0,102.12,102.87,2961595.0
2023-10-20 13:30:00,102.88,103.13,102.47,102.67,2234285.0,102.88,103.13,102.47,102.67,2234285.0
2023-10-20 14:00:00,102.66,102.67,101.67,101.7,2631998.0,102.66,102.67,101.67,101.7,2631998.0
2023-10-20 14:30:00,101.7,102.0,101.47,101.72,2277595.0,101.7,102.0,101.47,101.72,2277595.0
2023-10-20 15:00:00,101.71,101.99,101.55,101.98,2508248.0,101.71,101.99,101.55,101.98,2508248.0
2023-10-20 15:30:00,101.98,102.15,101.67,101.82,3642371.0,101.98,102.15,101.67,101.82,3642371.0
2023-10-23 09:30:00,100.89,101.47,99.31,100.78,7278458.0,100.89,101.47,99.31,100.78,7278458.0
2023-10-23 10:00:00,100.78,101.31,100.27,101.17,4142891.0,100.78,101.31,100.27,101.17,4142891.0
2023-10-23 10:30:00,101.16,101.54,100.51,101.2,3407068.0,101.16,101.54,100.51,101.2,3407068.0
2023-10-23 11:00:00,101.2,101.88,100.91,101.74,2767476.0,101.2,101.88,100.91,101.74,2767476.0
2023-10-23 11:30:00,101.78,102.14,101.49,101.69,2385921.0,101.78,102.14,101.49,101.69,2385921.0
2023-10-23 12:00:00,101.68,102.2,101.46,102.1,2980256.0,101.68,102.2,101.46,102.1,2980256.0
2023-10-23 12:30:00,102.09,102.41,101.68,102.41,2259013.0,102.09,102.41,101.68,102.41,2259013.0
2023-10-23 13:00:00,102.41,102.42,101.78,101.92,1711249.0,102.41,102.42,101.78,101.92,1711249.0
2023-10-23 13:30:00,101.91,102.24,101.74,102.05,1670953.0,101.91,102.24,101.74,102.05,1670953.0
2023-10-23 14:00:00,102.04,102.36,101.72,101.79,1709398.0,102.04,102.36,101.72,101.79,1709398.0
2023-10-23 14:30:00,101.78,101.9,100.57,101.12,3434672.0,101.78,101.9,100.57,101.12,3434672.0
2023-10-23 15:00:00,101.14,101.5,100.03,100.38,4560833.0,101.14,101.5,100.03,100.38,4560833.0
2023-10-23 15:30:00,100.37,100.45,99.94,100.0,4308948.0,100.37,100.45,99.94,100.0,4308948.0
2023-10-24 09:30:00,101.0,101.06,99.62,100.33,8569635.0,101.0,101.06,99.62,100.33,8569635.0
2023-10-24 10:00:00,100.34,100.92,100.04,100.82,4870788.0,100.34,100.92,100.04,100.82,4870788.0
2023-10-24 10:30:00,100.81,101.17,100.51,100.6,3420140.0,100.81,101.17,100.51,100.6,3420140.0
2023-10-24 11:00:00,100.62,100.7,100.13,100.34,3104893.0,100.62,100.7,100.13,100.34,3104893.0
2023-10-24 11:30:00,100.35,100.48,99.91,100.48,2039993.0,100.35,100.48,99.91,100.48,2039993.0
2023-10-24 12:00:00,100.46,100.59,99.7,99.75,2058008.0,100.46,100.59,99.7,99.75,2058008.0
2023-10-24 12:30:00,99.75,99.82,99.38,99.75,2185416.0,99.75,99.82,99.38,99.75,2185416.0
2023-10-24 13:00:00,99.75,100.29,99.72,100.29,1961954.0,99.75,100.29,99.72,100.29,1961954.0
2023-10-24 13:30:00,100.27,100.4,100.0,100.24,1784321.0,100.27,100.4,100.0,100.24,1784321.0
2023-10-24 14:00:00,100.23,100.46,100.09,100.43,1776662.0,100.23,100.46,100.09,100.43,1776662.0
2023-10-24 14:30:00,100.43,101.06,100.38,100.97,2642590.0,100.43,101.06,100.38,100.97,2642590.0
2023-10-24 15:00:00,100.95,101.4,100.88,101.32,2571837.0,100.95,101.4,100.88,101.32,2571837.0
2023-10-24 15:30:00,101.33,101.79,101.32,101.68,3691736.0,101.33,101.79,101.32,101.68,3691736.0
2023-10-25 09:30:00,100.38,101.03,99.3,99.92,4876651.0,100.38,101.03,99.3,99.92,4876651.0
2023-10-25 10:00:00,99.91,100.2,99.5,99.57,2927912.0,99.91,100.2,99.5,99.57,2927912.0
2023-10-25 10:30:00,99.56,99.88,98.86,98.86,3409610.0,99.56,99.88,98.86,98.86,3409610.0
2023-10-25 11:00:00,98.86,99.37,98.47,98.82,3159646.0,98.86,99.37,98.47,98.82,3159646.0
2023-10-25 11:30:00,98.81,98.95,98.12,98.21,2302991.0,98.81,98.95,98.12,98.21,2302991.0
2023-10-25 12:00:00,98.2,98.31,97.54,97.88,2601465.0,98.2,98.31,97.54,97.88,2601465.0
2023-10-25 12:30:00,97.89,98.09,96.96,97.25,2959955.0,97.89,98.09,96.96,97.25,2959955.0
2023-10-25 13:00:00,97.24,97.35,96.3,96.47,2707256.0,97.24,97.35,96.3,96.47,2707256.0
2023-10-25 13:30:00,96.47,96.53,95.57,95.91,3459952.0,96.47,96.53,95.57,95.91,3459952.0
2023-10-25 14:00:00,95.92,96.43,95.91,96.14,2986132.0,95.92,96.43,95.91,96.14,2986132.0
2023-10-25 14:30:00,96.16,96.32,95.42,95.59,2865699.0,96.16,96.32,95.42,95.59,2865699.0
2023-10-25 15:00:00,95.59,96.05,95.23,96.03,3754727.0,95.59,96.05,95.23,96.03,3754727.0
2023-10-25 15:30:00,96.05,96.23,95.79,96.06,4884364.0,96.05,96.23,95.79,96.06,4884364.0
2023-10-26 09:30:00,95.98,97.52,95.15,95.59,6836311.0,95.98,97.52,95.15,95.59,6836311.0
2023-10-26 10:00:00,95.57,96.03,93.36,94.39,5601065.0,95.57,96.03,93.36,94.39,5601065.0
2023-10-26 10:30:00,94.37,95.44,93.87,95.06,3821989.0,94.37,95.44,93.87,95.06,3821989.0
2023-10-26 11:00:00,95.07,95.16,93.82,93.96,3195053.0,95.07,95.16,93.82,93.96,3195053.0
2023-10-26 11:30:00,93.95,94.75,93.84,94.62,2250375.0,93.95,94.75,93.84,94.62,2250375.0
2023-10-26 12:00:00,94.61,94.79,93.66,93.89,1976624.0,94.61,94.79,93.66,93.89,1976624.0
2023-10-26 12:30:00,93.9,93.96,93.18,93.22,2131710.0,93.9,93.96,93.18,93.22,2131710.0
2023-10-26 13:00:00,93.22,94.17,93.11,93.67,2639283.0,93.22,94.17,93.11,93.67,2639283.0
2023-10-26 13:30:00,93.67,94.57,93.45,94.28,1947468.0,93.67,94.57,93.45,94.28,1947468.0
2023-10-26 14:00:00,94.28,94.45,93.84,94.44,2027939.0,94.28,94.45,93.84,94.44,2027939.0
2023-10-26 14:30:00,94.44,95.14,94.3,95.13,1928352.0,94.44,95.14,94.3,95.13,1928352.0
2023-10-26 15:00:00,95.13,95.28,94.48,94.53,1861114.0,95.13,95.28,94.48,94.53,1861114.0
2023-10-26 15:30:00,94.52,94.57,93.53,93.63,3867397.0,94.52,94.57,93.53,93.63,3867397.0
2023-10-27 09:30:00,95.77,95.95,94.59,95.49,6675175.0,95.77,95.95,94.59,95.49,6675175.0
2023-10-27 10:00:00,95.49,96.45,94.91,95.91,4840854.0,95.49,96.45,94.91,95.91,4840854.0
2023-10-27 10:30:00,95.89,96.32,95.51,96.21,3601699.0,95.89,96.32,95.51,96.21,3601699.0
2023-10-27 11:00:00,96.21,97.14,95.93,96.81,3968763.0,96.21,97.14,95.93,96.81,3968763.0
2023-10-27 11:30:00,96.8,97.22,96.17,97.22,3454607.0,96.8,97.22,96.17,97.22,3454607.0
2023-10-27 12:00:00,97.22,97.35,96.61,96.83,2704116.0,97.22,97.35,96.61,96.83,2704116.0
2023-10-27 12:30:00,96.83,97.18,96.73,97.12,1991626.0,96.83,97.18,96.73,97.12,1991626.0
2023-10-27 13:00:00,97.12,97.19,96.31,96.54,2568555.0,97.12,97.19,96.31,96.54,2568555.0
2023-10-27 13:30:00,96.54,97.0,96.35,96.72,2357072.0,96.54,97.0,96.35,96.72,2357072.0
2023-10-27 14:00:00,96.73,96.84,96.26,96.53,2220445.0,96.73,96.84,96.26,96.53,2220445.0
2023-10-27 14:30:00,96.54,97.05,96.41,96.57,2305807.0,96.54,97.05,96.41,96.57,2305807.0
2023-10-27 15:00:00,96.56,96.7,96.13,96.17,2421760.0,96.56,96.7,96.13,96.17,2421760.0
2023-10-27 15:30:00,96.18,96.49,95.8,96.48,4326850.0,96.18,96.49,95.8,96.48,4326850.0
2023-10-30 09:30:00,96.17,97.04,95.46,96.31,6477047.0,96.17,97.04,95.46,96.31,6477047.0
2023-10-30 10:00:00,96.33,96.38,94.87,95.17,3474617.0,96.33,96.38,94.87,95.17,3474617.0
2023-10-30 10:30:00,95.17,95.63,94.7,95.24,2765364.0,95.17,95.63,94.7,95.24,2765364.0
2023-10-30 11:00:00,95.24,95.67,94.86,95.04,2072626.0,95.24,95.67,94.86,95.04,2072626.0
2023-10-30 11:30:00,95.04,95.82,94.89,95.79,2130313.0,95.04,95.82,94.89,95.79,2130313.0
2023-10-30 12:00:00,95.78,95.89,95.11,95.25,1689563.0,95.78,95.89,95.11,95.25,1689563.0
2023-10-30 12:30:00,95.25,95.63,94.93,95.11,2089911.0,95.25,95.63,94.93,95.11,2089911.0
2023-10-30 13:00:00,95.1,95.54,94.89,95.49,1772727.0,95.1,95.54,94.89,95.49,1772727.0
2023-10-30 13:30:00,95.49,96.28,95.37,96.2,2135364.0,95.49,96.28,95.37,96.2,2135364.0
2023-10-30 14:00:00,96.2,96.26,95.8,96.13,1650652.0,96.2,96.26,95.8,96.13,1650652.0
2023-10-30 14:30:00,96.14,96.62,96.12,96.54,2007291.0,96.14,96.62,96.12,96.54,2007291.0
2023-10-30 15:00:00,96.55,96.95,96.38,96.66,2390941.0,96.55,96.95,96.38,96.66,2390941.0
2023-10-30 15:30:00,96.65,96.72,96.15,96.17,3604490.0,96.65,96.72,96.15,96.17,3604490.0
2023-10-31 09:30:00,96.23,96.24,94.07,95.08,5990073.0,96.23,96.24,94.07,95.08,5990073.0
2023-10-31 10:00:00,95.09,96.12,94.85,96.03,4614647.0,95.09,96.12,94.85,96.03,4614647.0
2023-10-31 10:30:00,96.04,97.27,95.21,97.09,4868912.0,96.04,97.27,95.21,97.09,4868912.0
2023-10-31 11:00:00,97.09,97.49,96.3,96.31,3878689.0,97.09,97.49,96.3,96.31,3878689.0
2023-10-31 11:30:00,96.33,96.98,95.97,96.54,3331142.0,96.33,96.98,95.97,96.54,3331142.0
2023-10-31 12:00:00,96.52,97.1,96.43,97.04,4403184.0,96.52,97.1,96.43,97.04,4403184.0
2023-10-31 12:30:00,97.05,97.71,96.79,97.69,4065544.0,97.05,97.71,96.79,97.69,4065544.0
2023-10-31 13:00:00,97.7,97.76,97.11,97.24,2919341.0,97.7,97.76,97.11,97.24,2919341.0
2023-10-31 13:30:00,97.25,98.14,97.22,98.04,3158483.0,97.25,98.14,97.22,98.04,3158483.0
2023-10-31 14:00:00,98.03,98.38,97.84,97.84,3524364.0,98.03,98.38,97.84,97.84,3524364.0
2023-10-31 14:30:00,97.84,98.43,97.83,98.27,3189308.0,97.84,98.43,97.83,98.27,3189308.0
2023-10-31 15:00:00,98.28,98.68,98.14,98.4,3738592.0,98.28,98.68,98.14,98.4,3738592.0
2023-10-31 15:30:00,98.4,98.82,98.09,98.51,7537444.0,98.4,98.82,98.09,98.51,7537444.0
2023-11-01 09:30:00,98.58,103.14,98.5,102.32,21605403.0,98.58,103.14,98.5,102.32,21605403.0
2023-11-01 10:00:00,102.34,104.35,102.32,104.33,11120215.0,102.34,104.35,102.32,104.33,11120215.0
2023-11-01 10:30:00,104.33,106.15,104.21,106.01,11089782.0,104.33,106.15,104.21,106.01,11089782.0
2023-11-01 11:00:00,106.01,106.48,105.2,106.05,10763727.0,106.01,106.48,105.2,106.05,10763727.0
2023-11-01 11:30:00,106.06,106.65,105.52,106.01,6985601.0,106.06,106.65,105.52,106.01,6985601.0
2023-11-01 12:00:00,106.01,106.94,105.77,105.99,6222827.0,106.01,106.94,105.77,105.99,6222827.0
2023-11-01 12:30:00,105.99,106.43,105.31,106.37,6029172.0,105.99,106.43,105.31,106.37,6029172.0
2023-11-01 13:00:00,106.35,106.95,106.01,106.66,5188349.0,106.35,106.95,106.01,106.66,5188349.0
2023-11-01 13:30:00,106.65,107.22,106.5,106.8,4504293.0,106.65,107.22,106.5,106.8,4504293.0
2023-11-01 14:00:00,106.81,107.14,106.06,106.54,5727405.0,106.81,107.14,106.06,106.54,5727405.0
2023-11-01 14:30:00,106.54,107.19,105.79,106.97,7861509.0,106.54,107.19,105.79,106.97,7861509.0
2023-11-01 15:00:00,106.97,108.0,106.92,107.74,7741043.0,106.97,108.0,106.92,107.74,7741043.0
2023-11-01 15:30:00,107.72,108.15,107.56,108.1,9144509.0,107.72,108.15,107.56,108.1,9144509.0
2023-11-02 09:30:00,107.91,108.58,105.91,106.84,12407198.0,107.91,108.58,105.91,106.84,12407198.0
2023-11-02 10:00:00,106.85,109.33,106.5,109.33,7870368.0,106.85,109.33,106.5,109.33,7870368.0
2023-11-02 10:30:00,109.34,109.41,107.63,107.89,6333597.0,109.34,109.41,107.63,107.89,6333597.0
2023-11-02 11:00:00,107.9,108.38,107.31,108.01,4366226.0,107.9,108.38,107.31,108.01,4366226.0
2023-11-02 11:30:00,108.02,108.16,107.44,107.52,2917827.0,108.02,108.16,107.44,107.52,2917827.0
2023-11-02 12:00:00,107.53,107.79,107.08,107.31,2925352.0,107.53,107.79,107.08,107.31,2925352.0
2023-11-02 12:30:00,107.3,107.8,107.15,107.6,3146245.0,107.3,107.8,107.15,107.6,3146245.0
2023-11-02 13:00:00,107.59,107.99,107.36,107.99,2035006.0,107.59,107.99,107.36,107.99,2035006.0
2023-11-02 13:30:00,107.99,108.36,107.81,108.13,2343661.0,107.99,108.36,107.81,108.13,2343661.0
2023-11-02 14:00:00,108.15,108.15,107.76,108.06,1848851.0,108.15,108.15,107.76,108.06,1848851.0
2023-11-02 14:30:00,108.07,108.24,107.78,108.23,2146933.0,108.07,108.24,107.78,108.23,2146933.0
2023-11-02 15:00:00,108.23,108.59,108.06,108.2,2711390.0,108.23,108.59,108.06,108.2,2711390.0
2023-11-02 15:30:00,108.2,108.57,107.77,107.84,3981658.0,108.2,108.57,107.77,107.84,3981658.0
2023-11-03 09:30:00,109.05,110.02,107.86,109.75,7346244.0,109.05,110.02,107.86,109.75,7346244.0
2023-11-03 10:00:00,109.76,110.37,109.39,109.59,5666929.0,109.76,110.37,109.39,109.59,5666929.0
2023-11-03 10:30:00,109.58,111.06,109.55,110.8,5425009.0,109.58,111.06,109.55,110.8,5425009.0
2023-11-03 11:00:00,110.8,111.18,110.34,110.8,3418330.0,110.8,111.18,110.34,110.8,3418330.0
2023-11-03 11:30:00,110.8,110.99,110.57,110.75,2186417.0,110.8,110.99,110.57,110.75,2186417.0
2023-11-03 12:00:00,110.75,111.17,110.49,111.06,2282548.0,110.75,111.17,110.49,111.06,2282548.0
2023-11-03 12:30:00,111.06,111.68,111.06,111.62,3757261.0,111.06,111.68,111.06,111.62,3757261.0
2023-11-03 13:00:00,111.62,112.0,111.29,111.67,3580310.0,111.62,112.0,111.29,111.67,3580310.0
2023-11-03 13:30:00,111.65,112.45,111.65,112.38,3732700.0,111.65,112.45,111.65,112.38,3732700.0
2023-11-03 14:00:00,112.38,113.21,112.16,113.18,4707565.0,112.38,113.21,112.16,113.18,4707565.0
2023-11-03 14:30:00,113.19,113.39,112.76,113.06,3641689.0,113.19,113.39,112.76,113.06,3641689.0
2023-11-03 15:00:00,113.06,113.28,112.84,112.88,3108801.0,113.06,113.28,112.84,112.88,3108801.0
2023-11-03 15:30:00,112.88,112.95,112.12,112.23,5752477.0,112.88,112.95,112.12,112.23,5752477.0
2023-11-06 09:30:00,112.6,113.08,111.23,111.45,7808899.0,112.6,113.08,111.23,111.45,7808899.0
2023-11-06 10:00:00,111.47,112.0,110.87,111.99,4230978.0,111.47,112.0,110.87,111.99,4230978.0
2023-11-06 10:30:00,111.99,112.52,111.72,111.76,4064248.0,111.99,112.52,111.72,111.76,4064248.0
2023-11-06 11:00:00,111.76,111.87,111.41,111.53,2611028.0,111.76,111.87,111.41,111.53,2611028.0
2023-11-06 11:30:00,111.54,111.69,111.24,111.56,1858729.0,111.54,111.69,111.24,111.56,1858729.0
2023-11-06 12:00:00,111.56,111.57,111.07,111.47,1870891.0,111.56,111.57,111.07,111.47,1870891.0
2023-11-06 12:30:00,111.46,111.78,110.97,111.18,2173821.0,111.46,111.78,110.97,111.18,2173821.0
2023-11-06 13:00:00,111.19,111.25,110.22,110.42,2657859.0,111.19,111.25,110.22,110.42,2657859.0
2023-11-06 13:30:00,110.41,110.94,110.33,110.63,2093223.0,110.41,110.94,110.33,110.63,2093223.0
2023-11-06 14:00:00,110.63,110.86,110.38,110.85,1827973.0,110.63,110.86,110.38,110.85,1827973.0
2023-11-06 14:30:00,110.84,111.4,110.82,111.39,2763904.0,110.84,111.4,110.82,111.39,2763904.0
2023-11-06 15:00:00,111.38,111.42,111.01,111.22,2124249.0,111.38,111.42,111.01,111.22,2124249.0
2023-11-06 15:30:00,111.22,111.81,111.16,111.77,3006428.0,111.22,111.81,111.16,111.77,3006428.0
2023-11-07 09:30:00,111.89,112.42,111.22,112.31,5809762.0,111.89,112.42,111.22,112.31,5809762.0
2023-11-07 10:00:00,112.3,113.76,112.29,113.67,6843996.0,112.3,113.76,112.29,113.67,6843996.0
2023-11-07 10:30:00,113.67,114.5,113.55,114.42,4596150.0,113.67,114.5,113.55,114.42,4596150.0
2023-11-07 11:00:00,114.43,114.65,113.68,113.81,3459724.0,114.43,114.65,113.68,113.81,3459724.0
2023-11-07 11:30:00,113.81,114.1,113.27,113.61,2769210.0,113.81,114.1,113.27,113.61,2769210.0
2023-11-07 12:00:00,113.61,113.65,112.81,112.94,2582843.0,113.61,113.65,112.81,112.94,2582843.0
2023-11-07 12:30:00,112.95,113.52,112.86,113.32,2269629.0,112.95,113.52,112.86,113.32,2269629.0
2023-11-07 13:00:00,113.32,113.85,113.21,113.67,2389512.0,113.32,113.85,113.21,113.67,2389512.0
2023-11-07 13:30:00,113.68,113.95,113.58,113.6,1650883.0,113.68,113.95,113.58,113.6,1650883.0
2023-11-07 14:00:00,113.61,113.93,113.6,113.77,1341184.0,113.61,113.93,113.6,113.77,1341184.0
2023-11-07 14:30:00,113.77,114.06,113.44,113.71,2040488.0,113.77,114.06,113.44,113.71,2040488.0
2023-11-07 15:00:00,113.72,113.99,113.24,113.96,2393330.0,113.72,113.99,113.24,113.96,2393330.0
2023-11-07 15:30:00,113.97,114.05,113.31,113.46,3001090.0,113.97,114.05,113.31,113.46,3001090.0
2023-11-08 09:30:00,113.55,115.32,112.92,114.24,7705063.0,113.55,115.32,112.92,114.24,7705063.0
2023-11-08 10:00:00,114.24,114.46,113.51,113.8,3850435.0,114.24,114.46,113.51,113.8,3850435.0
2023-11-08 10:30:00,113.77,113.95,113.1,113.26,3259707.0,113.77,113.95,113.1,113.26,3259707.0
2023-11-08 11:00:00,113.28,113.76,113.21,113.37,2196462.0,113.28,113.76,113.21,113.37,2196462.0
2023-11-08 11:30:00,113.39,113.96,113.33,113.6,1751071.0,113.39,113.96,113.33,113.6,1751071.0
2023-11-08 12:00:00,113.59,113.67,113.03,113.42,1608863.0,113.59,113.67,113.03,113.42,1608863.0
2023-11-08 12:30:00,113.38,113.56,113.23,113.29,1288568.0,113.38,113.56,113.23,113.29,1288568.0
2023-11-08 13:00:00,113.28,113.7,113.16,113.68,1790495.0,113.28,113.7,113.16,113.68,1790495.0
2023-11-08 13:30:00,113.69,113.76,113.5,113.57,1309526.0,113.69,113.76,113.5,113.57,1309526.0
2023-11-08 14:00:00,113.57,113.85,113.47,113.64,1272445.0,113.57,113.85,113.47,113.64,1272445.0
2023-11-08 14:30:00,113.63,113.85,113.12,113.17,1518756.0,113.63,113.85,113.12,113.17,1518756.0
2023-11-08 15:00:00,113.16,113.51,112.88,113.43,2545215.0,113.16,113.51,112.88,113.43,2545215.0
2023-11-08 15:30:00,113.43,113.7,113.22,113.58,3127867.0,113.43,113.7,113.22,113.58,3127867.0
2023-11-09 09:30:00,114.09,115.09,113.52,114.88,7461479.0,114.09,115.09,113.52,114.88,7461479.0
2023-11-09 10:00:00,114.9,115.23,114.12,114.22,5062334.0,114.9,115.23,114.12,114.22,5062334.0
2023-11-09 10:30:00,114.21,114.81,113.99,114.66,3113830.0,114.21,114.81,113.99,114.66,3113830.0
2023-11-09 11:00:00,114.66,115.44,114.57,114.73,3950057.0,114.66,115.44,114.57,114.73,3950057.0
2023-11-09 11:30:00,114.73,115.65,114.6,115.54,3617398.0,114.73,115.65,114.6,115.54,3617398.0
2023-11-09 12:00:00,115.54,115.69,115.11,115.22,2796043.0,115.54,115.69,115.11,115.22,2796043.0
2023-11-09 12:30:00,115.21,115.81,114.94,115.54,2527342.0,115.21,115.81,114.94,115.54,2527342.0
2023-11-09 13:00:00,115.56,115.63,114.01,114.94,4134545.0,115.56,115.63,114.01,114.94,4134545.0
2023-11-09 13:30:00,114.94,115.22,114.23,114.49,2578958.0,114.94,115.22,114.23,114.49,2578958.0
2023-11-09 14:00:00,114.5,114.5,113.43,114.02,3651974.0,114.5,114.5,113.43,114.02,3651974.0
2023-11-09 14:30:00,114.0,114.19,113.27,113.57,2968018.0,114.0,114.19,113.27,113.57,2968018.0
2023-11-09 15:00:00,113.56,113.71,113.06,113.52,2649867.0,113.56,113.71,113.06,113.52,2649867.0
2023-11-09 15:30:00,113.52,113.71,113.28,113.49,4050137.0,113.52,113.71,113.28,113.49,4050137.0
2023-11-10 09:30:00,114.32,117.85,114.03,116.97,11252788.0,114.32,117.85,114.03,116.97,11252788.0
2023-11-10 10:00:00,116.95,117.83,116.55,117.29,6827918.0,116.95,117.83,116.55,117.29,6827918.0
2023-11-10 10:30:00,117.29,117.5,116.46,117.39,4423821.0,117.29,117.5,116.46,117.39,4423821.0
2023-11-10 11:00:00,117.39,118.24,117.34,117.94,4694404.0,117.39,118.24,117.34,117.94,4694404.0
2023-11-10 11:30:00,117.93,118.09,117.45,118.08,2811207.0,117.93,118.09,117.45,118.08,2811207.0
2023-11-10 12:00:00,118.06,118.79,117.96,118.64,3597537.0,118.06,118.79,117.96,118.64,3597537.0
2023-11-10 12:30:00,118.65,119.7,118.52,119.09,5833172.0,118.65,119.7,118.52,119.09,5833172.0
2023-11-10 13:00:00,119.09,119.38,118.62,119.32,3677817.0,119.09,119.38,118.62,119.32,3677817.0
2023-11-10 13:30:00,119.32,119.52,118.8,118.91,2793182.0,119.32,119.52,118.8,118.91,2793182.0
2023-11-10 14:00:00,118.92,119.16,118.45,118.61,2984316.0,118.92,119.16,118.45,118.61,2984316.0
2023-11-10 14:30:00,118.61,119.03,118.3,118.83,3075641.0,118.61,119.03,118.3,118.83,3075641.0
2023-11-10 15:00:00,118.82,119.03,118.73,118.83,2648157.0,118.82,119.03,118.73,118.83,2648157.0
2023-11-10 15:30:00,118.83,118.97,118.35,118.59,5044042.0,118.83,118.97,118.35,118.59,5044042.0
2023-11-13 09:30:00,118.39,118.68,116.22,116.65,7277160.0,118.39,118.68,116.22,116.65,7277160.0
2023-11-13 10:00:00,116.63,117.7,116.4,116.66,5206780.0,116.63,117.7,116.4,116.66,5206780.0
2023-11-13 10:30:00,116.65,117.52,116.24,117.01,3737285.0,116.65,117.52,116.24,117.01,3737285.0
2023-11-13 11:00:00,117.01,117.38,116.62,117.11,2787247.0,117.01,117.38,116.62,117.11,2787247.0
2023-11-13 11:30:00,117.11,117.34,116.42,116.48,2833243.0,117.11,117.34,116.42,116.48,2833243.0
2023-11-13 12:00:00,116.47,116.65,116.0,116.17,2887480.0,116.47,116.65,116.0,116.17,2887480.0
2023-11-13 12:30:00,116.2,116.62,116.05,116.56,1544352.0,116.2,116.62,116.05,116.56,1544352.0
2023-11-13 13:00:00,116.56,116.73,116.34,116.35,1824593.0,116.56,116.73,116.34,116.35,1824593.0
2023-11-13 13:30:00,116.35,116.96,116.28,116.7,1788429.0,116.35,116.96,116.28,116.7,1788429.0
2023-11-13 14:00:00,116.7,116.98,116.57,116.84,1504294.0,116.7,116.98,116.57,116.84,1504294.0
2023-11-13 14:30:00,116.86,116.9,116.58,116.74,1389826.0,116.86,116.9,116.58,116.74,1389826.0
2023-11-13 15:00:00,116.74,116.98,116.44,116.83,1973353.0,116.74,116.98,116.44,116.83,1973353.0
2023-11-13 15:30:00,116.83,116.96,116.69,116.77,3098922.0,116.83,116.96,116.69,116.77,3098922.0
2023-11-14 09:30:00,119.7,121.26,119.61,120.42,8854090.0,119.7,121.26,119.61,120.42,8854090.0
2023-11-14 10:00:00,120.4,121.21,119.52,121.02,5913163.0,120.4,121.21,119.52,121.02,5913163.0
2023-11-14 10:30:00,121.02,122.11,120.99,121.55,5566025.0,121.02,122.11,120.99,121.55,5566025.0
2023-11-14 11:00:00,121.54,121.72,121.2,121.54,2804753.0,121.54,121.72,121.2,121.54,2804753.0
2023-11-14 11:30:00,121.56,121.6,120.38,120.63,3628732.0,121.56,121.6,120.38,120.63,3628732.0
2023-11-14 12:00:00,120.63,120.78,120.27,120.54,2344708.0,120.63,120.78,120.27,120.54,2344708.0
2023-11-14 12:30:00,120.54,121.04,120.53,120.98,2007144.0,120.54,121.04,120.53,120.98,2007144.0
2023-11-14 13:00:00,120.98,120.98,120.44,120.46,1891987.0,120.98,120.98,120.44,120.46,1891987.0
2023-11-14 13:30:00,120.46,120.48,119.74,119.82,2261983.0,120.46,120.48,119.74,119.82,2261983.0
2023-11-14 14:00:00,119.83,119.84,119.22,119.62,2411691.0,119.83,119.84,119.22,119.62,2411691.0
2023-11-14 14:30:00,119.63,120.3,119.63,120.15,2485808.0,119.63,120.3,119.63,120.15,2485808.0
2023-11-14 15:00:00,120.14,120.46,119.98,120.23,2475286.0,120.14,120.46,119.98,120.23,2475286.0
2023-11-14 15:30:00,120.22,120.31,119.69,119.88,3957736.0,120.22,120.31,119.69,119.88,3957736.0
2023-11-15 09:30:00,120.57,120.59,117.16,117.29,7972269.0,120.57,120.59,117.16,117.29,7972269.0
2023-11-15 10:00:00,117.29,119.11,116.93,118.5,7525598.0,117.29,119.11,116.93,118.5,7525598.0
2023-11-15 10:30:00,118.5,119.16,118.3,118.86,3844235.0,118.5,119.16,118.3,118.86,3844235.0
2023-11-15 11:00:00,118.87,120.17,118.65,119.66,5313025.0,118.87,120.17,118.65,119.66,5313025.0
2023-11-15 11:30:00,119.67,119.99,118.81,119.0,3214824.0,119.67,119.99,118.81,119.0,3214824.0
2023-11-15 12:00:00,119.02,119.09,118.07,118.59,3095561.0,119.02,119.09,118.07,118.59,3095561.0
2023-11-15 12:30:00,118.58,118.62,117.78,117.84,2692351.0,118.58,118.62,117.78,117.84,2692351.0
2023-11-15 13:00:00,117.83,117.83,116.87,117.71,3323895.0,117.83,117.83,116.87,117.71,3323895.0
2023-11-15 13:30:00,117.71,118.08,117.63,117.88,1573606.0,117.71,118.08,117.63,117.88,1573606.0
2023-11-15 14:00:00,117.88,118.03,117.53,117.78,1494822.0,117.88,118.03,117.53,117.78,1494822.0
2023-11-15 14:30:00,117.77,117.8,117.35,117.63,1645733.0,117.77,117.8,117.35,117.63,1645733.0
2023-11-15 15:00:00,117.64,117.81,117.25,117.34,2358456.0,117.64,117.81,117.25,117.34,2358456.0
2023-11-15 15:30:00,117.36,118.05,117.1,118.0,3913348.0,117.36,118.05,117.1,118.0,3913348.0
2023-11-16 09:30:00,117.2,119.47,116.41,119.15,7137229.0,117.2,119.47,116.41,119.15,7137229.0
2023-11-16 10:00:00,119.15,119.85,118.61,118.76,5286036.0,119.15,119.85,118.61,118.76,5286036.0
2023-11-16 10:30:00,118.75,119.69,118.51,119.67,4059252.0,118.75,119.69,118.51,119.67,4059252.0
2023-11-16 11:00:00,119.68,119.84,119.06,119.09,3127734.0,119.68,119.84,119.06,119.09,3127734.0
2023-11-16 11:30:00,119.09,120.1,118.89,119.86,2777618.0,119.09,120.1,118.89,119.86,2777618.0
2023-11-16 12:00:00,119.87,120.66,119.74,120.51,2571627.0,119.87,120.66,119.74,120.51,2571627.0
2023-11-16 12:30:00,120.51,120.73,120.28,120.41,1890270.0,120.51,120.73,120.28,120.41,1890270.0
2023-11-16 13:00:00,120.42,120.49,119.75,120.12,1945942.0,120.42,120.49,119.75,120.12,1945942.0
2023-11-16 13:30:00,120.13,120.38,119.74,119.89,1749418.0,120.13,120.38,119.74,119.89,1749418.0
2023-11-16 14:00:00,119.88,120.19,119.79,119.94,1328706.0,119.88,120.19,119.79,119.94,1328706.0
2023-11-16 14:30:00,119.95,120.31,119.81,119.89,1572992.0,119.95,120.31,119.81,119.89,1572992.0
2023-11-16 15:00:00,119.88,119.97,119.68,119.69,1601555.0,119.88,119.97,119.68,119.69,1601555.0
2023-11-16 15:30:00,119.69,120.07,119.54,119.82,3324995.0,119.69,120.07,119.54,119.82,3324995.0
2023-11-17 09:30:00,119.71,120.1,118.82,119.83,5587433.0,119.71,120.1,118.82,119.83,5587433.0
2023-11-17 10:00:00,119.85,120.38,119.38,119.55,3809819.0,119.85,120.38,119.38,119.55,3809819.0
2023-11-17 10:30:00,119.54,120.18,119.31,120.14,2460967.0,119.54,120.18,119.31,120.14,2460967.0
2023-11-17 11:00:00,120.15,120.67,119.65,120.52,2977715.0,120.15,120.67,119.65,120.52,2977715.0
2023-11-17 11:30:00,120.53,121.12,120.4,121.05,3020008.0,120.53,121.12,120.4,121.05,3020008.0
2023-11-17 12:00:00,121.04,121.29,120.72,120.85,2006513.0,121.04,121.29,120.72,120.85,2006513.0
2023-11-17 12:30:00,120.85,121.07,120.78,121.06,1201844.0,120.85,121.07,120.78,121.06,1201844.0
2023-11-17 13:00:00,121.07,121.42,121.0,121.34,1628359.0,121.07,121.42,121.0,121.34,1628359.0
2023-11-17 13:30:00,121.35,121.49,120.97,121.05,1523415.0,121.35,121.49,120.97,121.05,1523415.0
2023-11-17 14:00:00,121.06,121.45,121.05,121.25,1197738.0,121.06,121.45,121.05,121.25,1197738.0
2023-11-17 14:30:00,121.26,121.36,120.93,121.1,1098897.0,121.26,121.36,120.93,121.1,1098897.0
2023-11-17 15:00:00,121.11,121.15,120.85,120.98,1263733.0,121.11,121.15,120.85,120.98,1263733.0
2023-11-17 15:30:00,120.97,121.03,120.4,120.66,3221921.0,120.97,121.03,120.4,120.66,3221921.0
2023-11-20 09:30:00,120.7,121.07,120.07,121.06,5816040.0,120.7,121.07,120.07,121.06,5816040.0
2023-11-20 10:00:00,121.08,121.87,120.58,120.9,5356723.0,121.08,121.87,120.58,120.9,5356723.0
2023-11-20 10:30:00,120.91,121.61,120.58,121.58,3240531.0,120.91,121.61,120.58,121.58,3240531.0
2023-11-20 11:00:00,121.58,121.93,121.37,121.5,2236867.0,121.58,121.93,121.37,121.5,2236867.0
2023-11-20 11:30:00,121.5,121.56,121.15,121.16,1945568.0,121.5,121.56,121.15,121.16,1945568.0
2023-11-20 12:00:00,121.15,121.3,120.94,121.17,1723143.0,121.15,121.3,120.94,121.17,1723143.0
2023-11-20 12:30:00,121.17,121.25,120.65,120.74,1604601.0,121.17,121.25,120.65,120.74,1604601.0
2023-11-20 13:00:00,120.75,121.36,120.69,121.2,1955579.0,120.75,121.36,120.69,121.2,1955579.0
2023-11-20 13:30:00,121.2,121.36,120.95,121.29,1226975.0,121.2,121.36,120.95,121.29,1226975.0
2023-11-20 14:00:00,121.29,121.52,121.09,121.47,1366856.0,121.29,121.52,121.09,121.47,1366856.0
2023-11-20 14:30:00,121.47,121.65,121.29,121.54,1391934.0,121.47,121.65,121.29,121.54,1391934.0
2023-11-20 15:00:00,121.53,121.86,121.42,121.73,1572835.0,121.53,121.86,121.42,121.73,1572835.0
2023-11-20 15:30:00,121.73,121.85,121.46,121.56,2346851.0,121.73,121.85,121.46,121.56,2346851.0
2023-11-21 09:30:00,120.54,120.65,119.45,119.63,5768382.0,120.54,120.65,119.45,119.63,5768382.0
2023-11-21 10:00:00,119.63,119.84,118.24,118.43,4400643.0,119.63,119.84,118.24,118.43,4400643.0
2023-11-21 10:30:00,118.42,118.81,117.96,118.26,3947764.0,118.42,118.81,117.96,118.26,3947764.0
2023-11-21 11:00:00,118.25,119.13,118.23,118.93,2746281.0,118.25,119.13,118.23,118.93,2746281.0
2023-11-21 11:30:00,118.91,119.03,118.52,118.71,1721711.0,118.91,119.03,118.52,118.71,1721711.0
2023-11-21 12:00:00,118.71,118.94,118.52,118.86,1469882.0,118.71,118.94,118.52,118.86,1469882.0
2023-11-21 12:30:00,118.85,118.9,118.59,118.83,1035019.0,118.85,118.9,118.59,118.83,1035019.0
2023-11-21 13:00:00,118.83,118.84,118.21,118.47,1489414.0,118.83,118.84,118.21,118.47,1489414.0
2023-11-21 13:30:00,118.47,118.74,118.35,118.71,1179635.0,118.47,118.74,118.35,118.71,1179635.0
2023-11-21 14:00:00,118.69,118.96,118.5,118.77,1356560.0,118.69,118.96,118.5,118.77,1356560.0
2023-11-21 14:30:00,118.76,119.02,118.62,118.88,1254062.0,118.76,119.02,118.62,118.88,1254062.0
2023-11-21 15:00:00,118.88,119.26,118.76,119.23,1511608.0,118.88,119.26,118.76,119.23,1511608.0
2023-11-21 15:30:00,119.22,119.43,118.93,119.16,3556289.0,119.22,119.43,118.93,119.16,3556289.0
2023-11-22 09:30:00,119.9,124.77,119.9,123.21,14601348.0,119.9,124.77,119.9,123.21,14601348.0
2023-11-22 10:00:00,123.2,123.28,121.45,122.72,6707529.0,123.2,123.28,121.45,122.72,6707529.0
2023-11-22 10:30:00,122.73,123.62,122.51,122.97,4533882.0,122.73,123.62,122.51,122.97,4533882.0
2023-11-22 11:00:00,123.0,123.66,122.39,123.0,3507604.0,123.0,123.66,122.39,123.0,3507604.0
2023-11-22 11:30:00,123.0,123.18,122.57,122.95,1999985.0,123.0,123.18,122.57,122.95,1999985.0
2023-11-22 12:00:00,122.96,123.53,122.81,123.47,2037622.0,122.96,123.53,122.81,123.47,2037622.0
2023-11-22 12:30:00,123.48,123.75,122.98,123.54,2406187.0,123.48,123.75,122.98,123.54,2406187.0
2023-11-22 13:00:00,123.53,123.65,123.21,123.41,1884904.0,123.53,123.65,123.21,123.41,1884904.0
2023-11-22 13:30:00,123.41,123.59,123.21,123.5,1449110.0,123.41,123.59,123.21,123.5,1449110.0
2023-11-22 14:00:00,123.5,123.64,122.95,123.07,1548149.0,123.5,123.64,122.95,123.07,1548149.0
2023-11-22 14:30:00,123.07,123.07,122.21,122.72,2389352.0,123.07,123.07,122.21,122.72,2389352.0
2023-11-22 15:00:00,122.71,122.93,122.57,122.8,1628693.0,122.71,122.93,122.57,122.8,1628693.0
2023-11-22 15:30:00,122.79,122.84,122.36,122.49,2662755.0,122.79,122.84,122.36,122.49,2662755.0
2023-11-24 09:30:00,122.03,123.25,121.54,122.73,4204498.0,122.03,123.25,121.54,122.73,4204498.0
2023-11-24 10:00:00,122.73,123.19,122.31,122.36,2775658.0,122.73,123.19,122.31,122.36,2775658.0
2023-11-24 10:30:00,122.34,122.46,121.85,122.3,1961007.0,122.34,122.46,121.85,122.3,1961007.0
2023-11-24 11:00:00,122.32,122.4,121.75,122.22,1438448.0,122.32,122.4,121.75,122.22,1438448.0
2023-11-24 11:30:00,122.22,122.89,122.12,122.76,1867121.0,122.22,122.89,122.12,122.76,1867121.0
2023-11-24 12:00:00,122.76,122.77,122.33,122.39,1253697.0,122.76,122.77,122.33,122.39,1253697.0
2023-11-24 12:30:00,122.38,122.65,122.06,122.29,1976907.0,122.38,122.65,122.06,122.29,1976907.0
2023-11-27 09:30:00,122.07,123.89,121.77,122.95,5795886.0,122.07,123.89,121.77,122.95,5795886.0
2023-11-27 10:00:00,122.97,123.09,122.31,122.59,3003715.0,122.97,123.09,122.31,122.59,3003715.0
2023-11-27 10:30:00,122.61,123.22,122.6,123.04,2314752.0,122.61,123.22,122.6,123.04,2314752.0
2023-11-27 11:00:00,123.03,123.16,122.72,123.03,1617514.0,123.03,123.16,122.72,123.03,1617514.0
2023-11-27 11:30:00,123.04,123.56,122.91,123.46,1560912.0,123.04,123.56,122.91,123.46,1560912.0
2023-11-27 12:00:00,123.46,123.6,123.32,123.46,1172015.0,123.46,123.6,123.32,123.46,1172015.0
2023-11-27 12:30:00,123.46,123.5,123.19,123.38,1052311.0,123.46,123.5,123.19,123.38,1052311.0
2023-11-27 13:00:00,123.38,123.67,123.12,123.29,1460318.0,123.38,123.67,123.12,123.29,1460318.0
2023-11-27 13:30:00,123.29,123.49,123.17,123.28,1398777.0,123.29,123.49,123.17,123.28,1398777.0
2023-11-27 14:00:00,123.3,123.41,123.07,123.22,1255993.0,123.3,123.41,123.07,123.22,1255993.0
2023-11-27 14:30:00,123.22,123.36,122.89,123.09,1623653.0,123.22,123.36,122.89,123.09,1623653.0
2023-11-27 15:00:00,123.09,123.19,122.9,123.09,1686078.0,123.09,123.19,122.9,123.09,1686078.0
2023-11-27 15:30:00,123.1,123.18,122.6,122.64,3160890.0,123.1,123.18,122.6,122.64,3160890.0
2023-11-28 09:30:00,122.05,122.49,120.79,121.07,5404118.0,122.05,122.49,120.79,121.07,5404118.0
2023-11-28 10:00:00,121.07,121.38,120.9,121.08,2640550.0,121.07,121.38,120.9,121.08,2640550.0
2023-11-28 10:30:00,121.08,122.22,120.95,122.02,3197532.0,121.08,122.22,120.95,122.02,3197532.0
2023-11-28 11:00:00,122.01,122.51,121.87,122.33,2006371.0,122.01,122.51,121.87,122.33,2006371.0
2023-11-28 11:30:00,122.34,122.54,122.02,122.18,1219303.0,122.34,122.54,122.02,122.18,1219303.0
2023-11-28 12:00:00,122.19,122.4,122.11,122.16,1254944.0,122.19,122.4,122.11,122.16,1254944.0
2023-11-28 12:30:00,122.16,122.16,121.56,121.76,1337494.0,122.16,122.16,121.56,121.76,1337494.0
2023-11-28 13:00:00,121.77,121.85,121.11,121.62,1837273.0,121.77,121.85,121.11,121.62,1837273.0
2023-11-28 13:30:00,121.6,121.81,121.44,121.47,957805.0,121.6,121.81,121.44,121.47,957805.0
2023-11-28 14:00:00,121.46,121.77,121.32,121.63,1065235.0,121.46,121.77,121.32,121.63,1065235.0
2023-11-28 14:30:00,121.64,121.93,121.49,121.75,1104866.0,121.64,121.93,121.49,121.75,1104866.0
2023-11-28 15:00:00,121.75,121.76,121.23,121.36,1312837.0,121.75,121.76,121.23,121.36,1312837.0
2023-11-28 15:30:00,121.36,122.08,121.35,122.02,2596052.0,121.36,122.08,121.35,122.02,2596052.0
2023-11-29 09:30:00,123.98,125.73,123.71,125.31,7651693.0,123.98,125.73,123.71,125.31,7651693.0
2023-11-29 10:00:00,125.33,125.52,124.33,125.16,3502156.0,125.33,125.52,124.33,125.16,3502156.0
2023-11-29 10:30:00,125.16,125.7,124.92,125.55,2781372.0,125.16,125.7,124.92,125.55,2781372.0
2023-11-29 11:00:00,125.54,125.55,124.29,124.41,2342374.0,125.54,125.55,124.29,124.41,2342374.0
2023-11-29 11:30:00,124.41,124.52,124.02,124.22,1725646.0,124.41,124.52,124.02,124.22,1725646.0
2023-11-29 12:00:00,124.22,124.59,124.09,124.59,1211290.0,124.22,124.59,124.09,124.59,1211290.0
2023-11-29 12:30:00,124.59,124.73,124.45,124.59,918086.0,124.59,124.73,124.45,124.59,918086.0
2023-11-29 13:00:00,124.6,124.72,124.31,124.66,1100301.0,124.6,124.72,124.31,124.66,1100301.0
2023-11-29 13:30:00,124.66,124.86,124.38,124.64,1248183.0,124.66,124.86,124.38,124.64,1248183.0
2023-11-29 14:00:00,124.64,124.66,124.17,124.25,1232841.0,124.64,124.66,124.17,124.25,1232841.0
2023-11-29 14:30:00,124.24,124.26,123.84,124.06,1405307.0,124.24,124.26,123.84,124.06,1405307.0
2023-11-29 15:00:00,124.06,124.24,123.59,123.67,1351640.0,124.06,124.24,123.59,123.67,1351640.0
2023-11-29 15:30:00,123.67,123.87,123.48,123.83,2644933.0,123.67,123.87,123.48,123.83,2644933.0
2023-11-30 09:30:00,123.61,124.05,121.72,122.4,4796795.0,123.61,124.05,121.72,122.4,4796795.0
2023-11-30 10:00:00,122.41,122.7,121.66,122.08,3325231.0,122.41,122.7,121.66,122.08,3325231.0
2023-11-30 10:30:00,122.09,122.4,120.51,120.99,3910303.0,122.09,122.4,120.51,120.99,3910303.0
2023-11-30 11:00:00,120.99,121.24,120.41,120.48,2503060.0,120.99,121.24,120.41,120.48,2503060.0
2023-11-30 11:30:00,120.47,120.76,119.72,119.78,2885304.0,120.47,120.76,119.72,119.78,2885304.0
2023-11-30 12:00:00,119.78,120.58,119.65,120.22,1961362.0,119.78,120.58,119.65,120.22,1961362.0
2023-11-30 12:30:00,120.22,120.73,120.08,120.65,1417094.0,120.22,120.73,120.08,120.65,1417094.0
2023-11-30 13:00:00,120.67,120.69,120.16,120.23,1321935.0,120.67,120.69,120.16,120.23,1321935.0
2023-11-30 13:30:00,120.23,120.29,119.91,120.28,1334169.0,120.23,120.29,119.91,120.28,1334169.0
2023-11-30 14:00:00,120.29,120.72,120.17,120.19,1589584.0,120.29,120.72,120.17,120.19,1589584.0
2023-11-30 14:30:00,120.19,120.71,120.08,120.64,1415063.0,120.19,120.71,120.08,120.64,1415063.0
2023-11-30 15:00:00,120.63,120.66,120.02,120.24,1635970.0,120.63,120.66,120.02,120.24,1635970.0
2023-11-30 15:30:00,120.24,121.27,120.19,121.18,3672112.0,120.24,121.27,120.19,121.18,3672112.0
2023-12-01 09:30:00,119.88,121.29,119.05,119.66,5440450.0,119.88,121.29,119.05,119.66,5440450.0
2023-12-01 10:00:00,119.66,120.08,118.64,118.87,4521033.0,119.66,120.08,118.64,118.87,4521033.0
2023-12-01 10:30:00,118.87,120.07,118.76,120.01,2799552.0,118.87,120.07,118.76,120.01,2799552.0
2023-12-01 11:00:00,120.01,120.84,119.64,120.53,2682040.0,120.01,120.84,119.64,120.53,2682040.0
2023-12-01 11:30:00,120.55,121.06,120.23,120.64,2149202.0,120.55,121.06,120.23,120.64,2149202.0
2023-12-01 12:00:00,120.63,121.01,120.43,120.94,1382846.0,120.63,121.01,120.43,120.94,1382846.0
2023-12-01 12:30:00,120.94,121.16,120.79,121.01,1317095.0,120.94,121.16,120.79,121.01,1317095.0
2023-12-01 13:00:00,121.02,121.21,120.69,121.08,1418047.0,121.02,121.21,120.69,121.08,1418047.0
2023-12-01 13:30:00,121.08,121.21,120.67,121.17,1265655.0,121.08,121.21,120.67,121.17,1265655.0
2023-12-01 14:00:00,121.18,121.41,121.1,121.21,1509887.0,121.18,121.41,121.1,121.21,1509887.0
2023-12-01 14:30:00,121.21,121.26,120.98,121.24,891952.0,121.21,121.26,120.98,121.24,891952.0
2023-12-01 15:00:00,121.25,121.27,120.89,121.09,1102186.0,121.25,121.27,120.89,121.09,1102186.0
2023-12-01 15:30:00,121.08,121.4,120.83,121.36,2586623.0,121.08,121.4,120.83,121.36,2586623.0
2023-12-04 09:30:00,119.75,119.9,117.52,118.25,6091730.0,119.75,119.9,117.52,118.25,6091730.0
2023-12-04 10:00:00,118.24,118.74,116.85,117.04,4080336.0,118.24,118.74,116.85,117.04,4080336.0
2023-12-04 10:30:00,117.02,117.04,116.5,116.72,3431257.0,117.02,117.04,116.5,116.72,3431257.0
2023-12-04 11:00:00,116.72,117.35,116.37,117.33,2770827.0,116.72,117.35,116.37,117.33,2770827.0
2023-12-04 11:30:00,117.33,118.39,117.23,118.36,2814471.0,117.33,118.39,117.23,118.36,2814471.0
2023-12-04 12:00:00,118.34,118.92,118.14,118.75,2349675.0,118.34,118.92,118.14,118.75,2349675.0
2023-12-04 12:30:00,118.75,119.03,118.64,118.82,1381554.0,118.75,119.03,118.64,118.82,1381554.0
2023-12-04 13:00:00,118.83,118.9,118.4,118.43,1119905.0,118.83,118.9,118.4,118.43,1119905.0
2023-12-04 13:30:00,118.42,118.61,118.17,118.33,1257847.0,118.42,118.61,118.17,118.33,1257847.0
2023-12-04 14:00:00,118.33,118.61,118.01,118.49,1433415.0,118.33,118.61,118.01,118.49,1433415.0
2023-12-04 14:30:00,118.49,118.62,118.27,118.33,1276417.0,118.49,118.62,118.27,118.33,1276417.0
2023-12-04 15:00:00,118.34,118.46,117.9,118.31,1819048.0,118.34,118.46,117.9,118.31,1819048.0
2023-12-04 15:30:00,118.31,118.81,118.3,118.6,2870365.0,118.31,118.81,118.3,118.6,2870365.0
2023-12-05 09:30:00,117.43,118.13,116.99,117.91,5160177.0,117.43,118.13,116.99,117.91,5160177.0
2023-12-05 10:00:00,117.9,118.35,117.25,117.38,4000444.0,117.9,118.35,117.25,117.38,4000444.0
2023-12-05 10:30:00,117.41,118.03,117.15,117.92,3100007.0,117.41,118.03,117.15,117.92,3100007.0
2023-12-05 11:00:00,117.91,117.93,116.47,116.47,2994807.0,117.91,117.93,116.47,116.47,2994807.0
2023-12-05 11:30:00,116.48,117.18,116.45,116.9,2634369.0,116.48,117.18,116.45,116.9,2634369.0
2023-12-05 12:00:00,116.92,117.58,116.92,117.49,1815475.0,116.92,117.58,116.92,117.49,1815475.0
2023-12-05 12:30:00,117.51,117.73,117.1,117.72,1519357.0,117.51,117.73,117.1,117.72,1519357.0
2023-12-05 13:00:00,117.71,117.91,117.5,117.73,1414263.0,117.71,117.91,117.5,117.73,1414263.0
2023-12-05 13:30:00,117.73,118.13,117.62,118.04,1751661.0,117.73,118.13,117.62,118.04,1751661.0
2023-12-05 14:00:00,118.05,118.49,117.91,118.27,1638613.0,118.05,118.49,117.91,118.27,1638613.0
2023-12-05 14:30:00,118.29,118.3,117.84,118.13,1578368.0,118.29,118.3,117.84,118.13,1578368.0
2023-12-05 15:00:00,118.13,118.33,117.96,118.17,1601850.0,118.13,118.33,117.96,118.17,1601850.0
2023-12-05 15:30:00,118.18,118.47,118.13,118.41,3128732.0,118.18,118.47,118.13,118.41,3128732.0
2023-12-06 09:30:00,120.57,122.84,119.82,120.36,9637149.0,120.57,122.84,119.82,120.36,9637149.0
2023-12-06 10:00:00,120.37,121.06,119.63,119.82,4526423.0,120.37,121.06,119.63,119.82,4526423.0
2023-12-06 10:30:00,119.82,120.63,119.65,120.01,2733755.0,119.82,120.63,119.65,120.01,2733755.0
2023-12-06 11:00:00,120.02,120.23,119.56,119.99,2845841.0,120.02,120.23,119.56,119.99,2845841.0
2023-12-06 11:30:00,119.99,119.99,119.01,119.33,2446688.0,119.99,119.99,119.01,119.33,2446688.0
2023-12-06 12:00:00,119.33,119.87,119.05,119.58,2269783.0,119.33,119.87,119.05,119.58,2269783.0
2023-12-06 12:30:00,119.59,119.63,118.47,118.55,2204076.0,119.59,119.63,118.47,118.55,2204076.0
2023-12-06 13:00:00,118.53,119.49,117.9,118.31,5415832.0,118.53,119.49,117.9,118.31,5415832.0
2023-12-06 13:30:00,118.29,118.57,117.06,117.7,4430988.0,118.29,118.57,117.06,117.7,4430988.0
2023-12-06 14:00:00,117.7,117.87,116.55,116.83,3607023.0,117.7,117.87,116.55,116.83,3607023.0
2023-12-06 14:30:00,116.85,117.38,116.85,116.87,2696850.0,116.85,117.38,116.85,116.87,2696850.0
2023-12-06 15:00:00,116.87,117.14,116.38,116.59,2666540.0,116.87,117.14,116.38,116.59,2666540.0
2023-12-06 15:30:00,116.6,117.43,116.57,116.85,4701689.0,116.6,117.43,116.57,116.85,4701689.0
2023-12-07 09:30:00,120.79,123.16,119.56,121.45,17728064.0,120.79,123.16,119.56,121.45,17728064.0
2023-12-07 10:00:00,121.44,123.45,121.0,123.41,8008976.0,121.44,123.45,121.0,123.41,8008976.0
2023-12-07 10:30:00,123.41,125.6,123.36,125.53,11226686.0,123.41,125.6,123.36,125.53,11226686.0
2023-12-07 11:00:00,125.54,125.96,124.43,125.13,8483971.0,125.54,125.96,124.43,125.13,8483971.0
2023-12-07 11:30:00,125.13,125.56,124.82,124.98,4208087.0,125.13,125.56,124.82,124.98,4208087.0
2023-12-07 12:00:00,125.0,126.58,124.66,126.57,6531441.0,125.0,126.58,124.66,126.57,6531441.0
2023-12-07 12:30:00,126.57,126.8,125.86,126.18,4079073.0,126.57,126.8,125.86,126.18,4079073.0
2023-12-07 13:00:00,126.19,126.7,126.0,126.5,4032966.0,126.19,126.7,126.0,126.5,4032966.0
2023-12-07 13:30:00,126.51,127.5,126.21,127.38,5494767.0,126.51,127.5,126.21,127.38,5494767.0
2023-12-07 14:00:00,127.36,128.49,127.35,128.49,6911812.0,127.36,128.49,127.35,128.49,6911812.0
2023-12-07 14:30:00,128.48,128.55,127.4,128.38,7756817.0,128.48,128.55,127.4,128.38,7756817.0
2023-12-07 15:00:00,128.38,128.68,127.68,127.79,6600994.0,128.38,128.68,127.68,127.79,6600994.0
2023-12-07 15:30:00,127.79,128.45,127.53,128.31,8690636.0,127.79,128.45,127.53,128.31,8690636.0
2023-12-08 09:30:00,129.49,130.0,127.26,128.4,16884701.0,129.49,130.0,127.26,128.4,16884701.0
2023-12-08 10:00:00,128.4,131.0,128.23,130.73,11205274.0,128.4,131.0,128.23,130.73,11205274.0
2023-12-08 10:30:00,130.74,130.85,128.97,129.63,7384081.0,130.74,130.85,128.97,129.63,7384081.0
2023-12-08 11:00:00,129.63,129.7,128.38,128.68,5737519.0,129.63,129.7,128.38,128.68,5737519.0
2023-12-08 11:30:00,128.7,128.73,127.42,127.49,4654482.0,128.7,128.73,127.42,127.49,4654482.0
2023-12-08 12:00:00,127.49,127.84,126.89,127.73,4945697.0,127.49,127.84,126.89,127.73,4945697.0
2023-12-08 12:30:00,127.74,128.97,127.66,128.97,4344653.0,127.74,128.97,127.66,128.97,4344653.0
2023-12-08 13:00:00,128.97,129.46,128.67,129.2,4892399.0,128.97,129.46,128.67,129.2,4892399.0
2023-12-08 13:30:00,129.2,129.24,128.9,129.2,2493625.0,129.2,129.24,128.9,129.2,2493625.0
2023-12-08 14:00:00,129.22,129.23,128.79,129.08,2421850.0,129.22,129.23,128.79,129.08,2421850.0
2023-12-08 14:30:00,129.09,129.32,128.45,129.31,3039802.0,129.09,129.32,128.45,129.31,3039802.0
2023-12-08 15:00:00,129.33,129.34,128.67,128.97,3034632.0,129.33,129.34,128.67,128.97,3034632.0
2023-12-08 15:30:00,128.96,129.0,128.6,128.94,3953763.0,128.96,129.0,128.6,128.94,3953763.0
2023-12-11 09:30:00,130.58,132.19,128.25,131.83,13122331.0,130.58,132.19,128.25,131.83,13122331.0
2023-12-11 10:00:00,131.83,133.99,131.64,132.9,12949048.0,131.83,133.99,131.64,132.9,12949048.0
2023-12-11 10:30:00,132.9,135.0,132.52,133.79,10282964.0,132.9,135.0,132.52,133.79,10282964.0
2023-12-11 11:00:00,133.79,134.01,132.71,133.27,6605441.0,133.79,134.01,132.71,133.27,6605441.0
2023-12-11 11:30:00,133.3,133.31,131.83,132.16,5956712.0,133.3,133.31,131.83,132.16,5956712.0
2023-12-11 12:00:00,132.16,132.97,131.92,132.94,4982107.0,132.16,132.97,131.92,132.94,4982107.0
2023-12-11 12:30:00,132.94,133.78,132.91,133.48,4743210.0,132.94,133.78,132.91,133.48,4743210.0
2023-12-11 13:00:00,133.49,133.96,133.38,133.77,3841448.0,133.49,133.96,133.38,133.77,3841448.0
2023-12-11 13:30:00,133.77,134.33,133.57,134.0,4129140.0,133.77,134.33,133.57,134.0,4129140.0
2023-12-11 14:00:00,134.02,134.54,133.98,134.44,3748557.0,134.02,134.54,133.98,134.44,3748557.0
2023-12-11 14:30:00,134.44,134.61,134.14,134.44,3665747.0,134.44,134.61,134.14,134.44,3665747.0
2023-12-11 15:00:00,134.45,134.51,133.93,134.07,3923673.0,134.45,134.51,133.93,134.07,3923673.0
2023-12-11 15:30:00,134.07,134.54,133.95,134.46,6491608.0,134.07,134.54,133.95,134.46,6491608.0
2023-12-12 09:30:00,132.25,134.89,131.9,134.69,12741238.0,132.25,134.89,131.9,134.69,12741238.0
2023-12-12 10:00:00,134.7,136.28,134.4,135.96,9420768.0,134.7,136.28,134.4,135.96,9420768.0
2023-12-12 10:30:00,135.96,138.58,135.96,138.47,11535055.0,135.96,138.58,135.96,138.47,11535055.0
2023-12-12 11:00:00,138.47,139.89,138.27,138.82,11662287.0,138.47,139.89,138.27,138.82,11662287.0
2023-12-12 11:30:00,138.82,139.47,138.16,138.25,8251355.0,138.82,139.47,138.16,138.25,8251355.0
2023-12-12 12:00:00,138.25,138.5,137.37,137.52,7173362.0,138.25,138.5,137.37,137.52,7173362.0
2023-12-12 12:30:00,137.52,137.89,137.04,137.31,4527590.0,137.52,137.89,137.04,137.31,4527590.0
2023-12-12 13:00:00,137.3,137.79,136.05,136.46,6364556.0,137.3,137.79,136.05,136.46,6364556.0
2023-12-12 13:30:00,136.46,137.03,135.71,136.67,5905160.0,136.46,137.03,135.71,136.67,5905160.0
2023-12-12 14:00:00,136.65,137.17,136.32,137.02,3783127.0,136.65,137.17,136.32,137.02,3783127.0
2023-12-12 14:30:00,137.02,137.94,137.01,137.76,4154913.0,137.02,137.94,137.01,137.76,4154913.0
2023-12-12 15:00:00,137.75,138.09,137.44,137.97,4110606.0,137.75,138.09,137.44,137.97,4110606.0
2023-12-12 15:30:00,137.96,138.26,137.35,137.6,5801474.0,137.96,138.26,137.35,137.6,5801474.0
2023-12-13 09:30:00,137.97,138.91,136.03,137.22,10923783.0,137.97,138.91,136.03,137.22,10923783.0
2023-12-13 10:00:00,137.23,138.38,136.64,137.25,7530370.0,137.23,138.38,136.64,137.25,7530370.0
2023-12-13 10:30:00,137.24,137.87,136.9,137.52,4252190.0,137.24,137.87,136.9,137.52,4252190.0
2023-12-13 11:00:00,137.52,137.75,136.5,136.69,3384067.0,137.52,137.75,136.5,136.69,3384067.0
2023-12-13 11:30:00,136.69,137.0,136.43,136.6,2142452.0,136.69,137.0,136.43,136.6,2142452.0
2023-12-13 12:00:00,136.6,137.4,136.32,137.29,2426497.0,136.6,137.4,136.32,137.29,2426497.0
2023-12-13 12:30:00,137.3,137.36,136.45,136.57,2004197.0,137.3,137.36,136.45,136.57,2004197.0
2023-12-13 13:00:00,136.57,136.77,136.35,136.63,1491830.0,136.57,136.77,136.35,136.63,1491830.0
2023-12-13 13:30:00,136.62,136.93,136.38,136.83,1396828.0,136.62,136.93,136.38,136.83,1396828.0
2023-12-13 14:00:00,136.83,138.82,136.82,138.3,5950582.0,136.83,138.82,136.82,138.3,5950582.0
2023-12-13 14:30:00,138.33,138.77,137.77,138.39,4824104.0,138.33,138.77,137.77,138.39,4824104.0
2023-12-13 15:00:00,138.41,139.24,136.28,137.15,5940208.0,138.41,139.24,136.28,137.15,5940208.0
2023-12-13 15:30:00,137.14,138.25,137.04,138.21,4525198.0,137.14,138.25,137.04,138.21,4525198.0
2023-12-14 09:30:00,138.84,141.56,138.58,141.1,10533996.0,138.84,141.56,138.58,141.1,10533996.0
2023-12-14 10:00:00,141.12,141.82,140.11,140.87,7707596.0,141.12,141.82,140.11,140.87,7707596.0
2023-12-14 10:30:00,140.87,141.14,139.26,140.39,5688272.0,140.87,141.14,139.26,140.39,5688272.0
2023-12-14 11:00:00,140.39,140.48,137.8,138.0,6243156.0,140.39,140.48,137.8,138.0,6243156.0
2023-12-14 11:30:00,138.03,138.34,137.39,137.73,4339161.0,138.03,138.34,137.39,137.73,4339161.0
2023-12-14 12:00:00,137.71,138.27,137.58,137.8,3029475.0,137.71,138.27,137.58,137.8,3029475.0
2023-12-14 12:30:00,137.8,138.74,137.61,137.65,4160297.0,137.8,138.74,137.61,137.65,4160297.0
2023-12-14 13:00:00,137.64,137.65,136.41,136.58,3818863.0,137.64,137.65,136.41,136.58,3818863.0
2023-12-14 13:30:00,136.56,136.97,135.72,136.55,3508184.0,136.56,136.97,135.72,136.55,3508184.0
2023-12-14 14:00:00,136.57,137.48,136.52,137.47,2757351.0,136.57,137.48,136.52,137.47,2757351.0
2023-12-14 14:30:00,137.46,138.28,137.19,138.14,2752985.0,137.46,138.28,137.19,138.14,2752985.0
2023-12-14 15:00:00,138.14,138.16,137.55,137.63,3068681.0,138.14,138.16,137.55,137.63,3068681.0
2023-12-14 15:30:00,137.64,138.09,137.15,138.03,4013214.0,137.64,138.09,137.15,138.03,4013214.0
2023-12-15 09:30:00,139.5,140.89,137.25,139.12,14072213.0,139.5,140.89,137.25,139.12,14072213.0
2023-12-15 10:00:00,139.13,139.99,138.24,138.94,6322341.0,139.13,139.99,138.24,138.94,6322341.0
2023-12-15 10:30:00,138.94,139.5,138.51,138.95,3647851.0,138.94,139.5,138.51,138.95,3647851.0
2023-12-15 11:00:00,138.95,139.62,138.87,139.27,3388151.0,138.95,139.62,138.87,139.27,3388151.0
2023-12-15 11:30:00,139.27,140.17,139.27,139.47,4781419.0,139.27,140.17,139.27,139.47,4781419.0
2023-12-15 12:00:00,139.47,139.59,138.95,139.36,2975664.0,139.47,139.59,138.95,139.36,2975664.0
2023-12-15 12:30:00,139.39,139.41,138.95,139.07,1890642.0,139.39,139.41,138.95,139.07,1890642.0
2023-12-15 13:00:00,139.07,139.85,138.64,139.81,2610391.0,139.07,139.85,138.64,139.81,2610391.0
2023-12-15 13:30:00,139.81,139.85,138.1,138.4,3566669.0,139.81,139.85,138.1,138.4,3566669.0
2023-12-15 14:00:00,138.39,138.8,138.21,138.29,2062873.0,138.39,138.8,138.21,138.29,2062873.0
2023-12-15 14:30:00,138.29,139.06,138.29,138.99,2238725.0,138.29,139.06,138.29,138.99,2238725.0
2023-12-15 15:00:00,138.98,139.0,138.64,138.84,1774510.0,138.98,139.0,138.64,138.84,1774510.0
2023-12-15 15:30:00,138.85,139.47,138.76,139.13,3373768.0,138.85,139.47,138.76,139.13,3373768.0
2023-12-18 09:30:00,139.17,139.44,138.09,139.32,7579830.0,139.17,139.44,138.09,139.32,7579830.0
2023-12-18 10:00:00,139.3,139.79,138.92,139.11,4862659.0,139.3,139.79,138.92,139.11,4862659.0
2023-12-18 10:30:00,139.13,139.15,137.94,138.03,4037019.0,139.13,139.15,137.94,138.03,4037019.0
2023-12-18 11:00:00,138.04,138.53,137.65,138.32,3390856.0,138.04,138.53,137.65,138.32,3390856.0
2023-12-18 11:30:00,138.33,138.7,138.25,138.35,1661976.0,138.33,138.7,138.25,138.35,1661976.0
2023-12-18 12:00:00,138.36,138.83,138.34,138.52,1764405.0,138.36,138.83,138.34,138.52,1764405.0
2023-12-18 12:30:00,138.52,138.74,138.49,138.57,1147532.0,138.52,138.74,138.49,138.57,1147532.0
2023-12-18 13:00:00,138.58,138.93,138.3,138.77,1905231.0,138.58,138.93,138.3,138.77,1905231.0
2023-12-18 13:30:00,138.78,138.88,138.54,138.7,1123091.0,138.78,138.88,138.54,138.7,1123091.0
2023-12-18 14:00:00,138.7,138.98,138.67,138.86,1485963.0,138.7,138.98,138.67,138.86,1485963.0
2023-12-18 14:30:00,138.87,139.01,138.61,138.64,1284584.0,138.87,139.01,138.61,138.64,1284584.0
2023-12-18 15:00:00,138.64,139.4,138.48,139.38,2403242.0,138.64,139.4,138.48,139.38,2403242.0
2023-12-18 15:30:00,139.38,139.5,138.84,138.87,3297644.0,139.38,139.5,138.84,138.87,3297644.0
2023-12-19 09:30:00,138.58,143.47,138.55,142.01,14275749.0,138.58,143.47,138.55,142.01,14275749.0
2023-12-19 10:00:00,142.02,142.06,140.51,141.35,7100799.0,142.02,142.06,140.51,141.35,7100799.0
2023-12-19 10:30:00,141.35,141.58,139.87,139.96,4913532.0,141.35,141.58,139.87,139.96,4913532.0
2023-12-19 11:00:00,139.96,139.99,138.81,139.56,5216956.0,139.96,139.99,138.81,139.56,5216956.0
2023-12-19 11:30:00,139.57,140.12,139.14,139.27,3600860.0,139.57,140.12,139.14,139.27,3600860.0
2023-12-19 12:00:00,139.28,139.92,139.14,139.67,2791888.0,139.28,139.92,139.14,139.67,2791888.0
2023-12-19 12:30:00,139.67,140.24,139.53,140.01,2089676.0,139.67,140.24,139.53,140.01,2089676.0
2023-12-19 13:00:00,140.0,140.14,139.39,139.69,1963078.0,140.0,140.14,139.39,139.69,1963078.0
2023-12-19 13:30:00,139.69,140.38,139.49,140.34,2364375.0,139.69,140.38,139.49,140.34,2364375.0
2023-12-19 14:00:00,140.34,140.49,140.09,140.38,1985791.0,140.34,140.49,140.09,140.38,1985791.0
2023-12-19 14:30:00,140.38,140.56,140.05,140.15,1759413.0,140.38,140.56,140.05,140.15,1759413.0
2023-12-19 15:00:00,140.14,140.25,139.76,140.11,2360924.0,140.14,140.25,139.76,140.11,2360924.0
2023-12-19 15:30:00,140.11,140.33,139.75,140.14,2942958.0,140.11,140.33,139.75,140.14,2942958.0
2023-12-20 09:30:00,139.09,139.58,137.98,138.14,6547994.0,139.09,139.58,137.98,138.14,6547994.0
2023-12-20 10:00:00,138.12,138.69,137.88,138.5,4356074.0,138.12,138.69,137.88,138.5,4356074.0
2023-12-20 10:30:00,138.5,138.88,138.3,138.49,3189190.0,138.5,138.88,138.3,138.49,3189190.0
2023-12-20 11:00:00,138.5,138.96,138.29,138.77,2700979.0,138.5,138.96,138.29,138.77,2700979.0
2023-12-20 11:30:00,138.78,139.4,138.62,139.05,2212286.0,138.78,139.4,138.62,139.05,2212286.0
2023-12-20 12:00:00,139.05,139.28,138.85,138.92,1525655.0,139.05,139.28,138.85,138.92,1525655.0
2023-12-20 12:30:00,138.9,139.24,138.58,139.21,1737039.0,138.9,139.24,138.58,139.21,1737039.0
2023-12-20 13:00:00,139.21,139.27,138.89,139.03,1300172.0,139.21,139.27,138.89,139.03,1300172.0
2023-12-20 13:30:00,139.02,139.1,138.56,138.74,1653746.0,139.02,139.1,138.56,138.74,1653746.0
2023-12-20 14:00:00,138.73,138.78,138.48,138.52,1201580.0,138.73,138.78,138.48,138.52,1201580.0
2023-12-20 14:30:00,138.51,138.51,135.89,136.21,5286631.0,138.51,138.51,135.89,136.21,5286631.0
2023-12-20 15:00:00,136.22,136.96,135.37,135.74,6364454.0,136.22,136.96,135.37,135.74,6364454.0
2023-12-20 15:30:00,135.75,136.32,135.42,135.43,5889834.0,135.75,136.32,135.42,135.43,5889834.0
2023-12-21 09:30:00,138.09,138.73,137.38,137.76,6054382.0,138.09,138.73,137.38,137.76,6054382.0
2023-12-21 10:00:00,137.77,139.15,137.44,138.59,5262941.0,137.77,139.15,137.44,138.59,5262941.0
2023-12-21 10:30:00,138.6,139.14,138.58,138.98,3629251.0,138.6,139.14,138.58,138.98,3629251.0
2023-12-21 11:00:00,138.98,139.35,138.71,139.31,3630755.0,138.98,139.35,138.71,139.31,3630755.0
2023-12-21 11:30:00,139.31,139.66,139.11,139.31,2658368.0,139.31,139.66,139.11,139.31,2658368.0
2023-12-21 12:00:00,139.3,139.34,138.85,139.21,2328617.0,139.3,139.34,138.85,139.21,2328617.0
2023-12-21 12:30:00,139.22,139.64,138.97,139.14,2005875.0,139.22,139.64,138.97,139.14,2005875.0
2023-12-21 13:00:00,139.13,139.47,138.62,139.15,2081109.0,139.13,139.47,138.62,139.15,2081109.0
2023-12-21 13:30:00,139.17,139.25,138.66,138.99,1831792.0,139.17,139.25,138.66,138.99,1831792.0
2023-12-21 14:00:00,138.99,139.1,138.78,138.92,1452689.0,138.99,139.1,138.78,138.92,1452689.0
2023-12-21 14:30:00,138.92,139.25,138.57,138.72,1632403.0,138.92,139.25,138.57,138.72,1632403.0
2023-12-21 15:00:00,138.73,139.95,138.63,139.87,2519171.0,138.73,139.95,138.63,139.87,2519171.0
2023-12-21 15:30:00,139.87,139.98,139.64,139.86,3514593.0,139.87,139.98,139.64,139.86,3514593.0
2023-12-22 09:30:00,140.48,140.7,139.51,139.78,5252296.0,140.48,140.7,139.51,139.78,5252296.0
2023-12-22 10:00:00,139.79,140.28,139.26,140.21,4286736.0,139.79,140.28,139.26,140.21,4286736.0
2023-12-22 10:30:00,140.23,140.38,139.79,139.79,2849977.0,140.23,140.38,139.79,139.79,2849977.0
2023-12-22 11:00:00,139.8,139.94,139.34,139.55,2292093.0,139.8,139.94,139.34,139.55,2292093.0
2023-12-22 11:30:00,139.55,139.77,139.22,139.58,2059140.0,139.55,139.77,139.22,139.58,2059140.0
2023-12-22 12:00:00,139.58,139.77,139.25,139.62,1764873.0,139.58,139.77,139.25,139.62,1764873.0
2023-12-22 12:30:00,139.61,139.71,139.45,139.66,1079547.0,139.61,139.71,139.45,139.66,1079547.0
2023-12-22 13:00:00,139.66,139.84,139.58,139.75,1003897.0,139.66,139.84,139.58,139.75,1003897.0
2023-12-22 13:30:00,139.74,139.95,139.51,139.56,1185404.0,139.74,139.95,139.51,139.56,1185404.0
2023-12-22 14:00:00,139.56,139.65,138.44,138.67,2184091.0,139.56,139.65,138.44,138.67,2184091.0
2023-12-22 14:30:00,138.69,139.32,138.31,139.32,1606698.0,138.69,139.32,138.31,139.32,1606698.0
2023-12-22 15:00:00,139.33,139.43,139.05,139.39,1484726.0,139.33,139.43,139.05,139.39,1484726.0
2023-12-22 15:30:00,139.39,139.67,139.15,139.61,2028650.0,139.39,139.67,139.15,139.61,2028650.0
2023-12-26 09:30:00,140.01,142.65,139.92,142.13,6851956.0,140.01,142.65,139.92,142.13,6851956.0
2023-12-26 10:00:00,142.13,142.6,141.99,142.09,4025704.0,142.13,142.6,141.99,142.09,4025704.0
2023-12-26 10:30:00,142.11,142.27,141.4,141.45,3210253.0,142.11,142.27,141.4,141.45,3210253.0
2023-12-26 11:00:00,141.45,141.51,141.11,141.46,2146925.0,141.45,141.51,141.11,141.46,2146925.0
2023-12-26 11:30:00,141.47,141.86,141.46,141.83,2143698.0,141.47,141.86,141.46,141.83,2143698.0
2023-12-26 12:00:00,141.83,142.0,141.64,141.69,1888052.0,141.83,142.0,141.64,141.69,1888052.0
2023-12-26 12:30:00,141.68,141.82,141.52,141.56,1583796.0,141.68,141.82,141.52,141.56,1583796.0
2023-12-26 13:00:00,141.56,141.63,141.26,141.35,989423.0,141.56,141.63,141.26,141.35,989423.0
2023-12-26 13:30:00,141.37,141.75,141.36,141.63,1335528.0,141.37,141.75,141.36,141.63,1335528.0
2023-12-26 14:00:00,141.62,142.54,141.61,142.53,2393466.0,141.62,142.54,141.61,142.53,2393466.0
2023-12-26 14:30:00,142.53,143.82,142.45,143.28,5003315.0,142.53,143.82,142.45,143.28,5003315.0
2023-12-26 15:00:00,143.29,143.83,143.07,143.67,3858852.0,143.29,143.83,143.07,143.67,3858852.0
2023-12-26 15:30:00,143.67,143.85,143.33,143.44,4560726.0,143.67,143.85,143.33,143.44,4560726.0
2023-12-27 09:30:00,144.75,145.54,143.62,144.32,8218084.0,144.75,145.54,143.62,144.32,8218084.0
2023-12-27 10:00:00,144.32,144.53,143.18,144.02,4665114.0,144.32,144.53,143.18,144.02,4665114.0
2023-12-27 10:30:00,144.02,144.22,143.42,143.94,3108052.0,144.02,144.22,143.42,143.94,3108052.0
2023-12-27 11:00:00,143.96,144.7,143.78,144.65,2587453.0,143.96,144.7,143.78,144.65,2587453.0
2023-12-27 11:30:00,144.64,144.94,144.45,144.8,2508847.0,144.64,144.94,144.45,144.8,2508847.0
2023-12-27 12:00:00,144.81,144.98,144.62,144.94,1514877.0,144.81,144.98,144.62,144.94,1514877.0
2023-12-27 12:30:00,144.93,145.02,144.67,144.89,1482257.0,144.93,145.02,144.67,144.89,1482257.0
2023-12-27 13:00:00,144.88,145.44,144.85,145.32,2381177.0,144.88,145.44,144.85,145.32,2381177.0
2023-12-27 13:30:00,145.32,145.69,145.31,145.43,2359452.0,145.32,145.69,145.31,145.43,2359452.0
2023-12-27 14:00:00,145.42,145.81,144.91,145.78,3243427.0,145.42,145.81,144.91,145.78,3243427.0
2023-12-27 14:30:00,145.79,145.92,145.58,145.61,2458236.0,145.79,145.92,145.58,145.61,2458236.0
2023-12-27 15:00:00,145.62,146.19,145.53,146.09,2845474.0,145.62,146.19,145.53,146.09,2845474.0
2023-12-27 15:30:00,146.08,146.25,145.82,146.13,3957140.0,146.08,146.25,145.82,146.13,3957140.0
2023-12-28 09:30:00,146.78,147.48,145.95,147.33,6874058.0,146.78,147.48,145.95,147.33,6874058.0
2023-12-28 10:00:00,147.32,149.34,147.25,149.19,8556886.0,147.32,149.34,147.25,149.19,8556886.0
2023-12-28 10:30:00,149.19,149.92,148.96,149.44,8391993.0,149.19,149.92,148.96,149.44,8391993.0
2023-12-28 11:00:00,149.43,149.47,148.77,149.2,4468877.0,149.43,149.47,148.77,149.2,4468877.0
2023-12-28 11:30:00,149.21,149.53,149.04,149.39,3179015.0,149.21,149.53,149.04,149.39,3179015.0
2023-12-28 12:00:00,149.39,149.83,149.26,149.62,3235335.0,149.39,149.83,149.26,149.62,3235335.0
2023-12-28 12:30:00,149.63,150.41,149.62,150.03,3830175.0,149.63,150.41,149.62,150.03,3830175.0
2023-12-28 13:00:00,150.04,150.1,149.3,149.52,2817779.0,150.04,150.1,149.3,149.52,2817779.0
2023-12-28 13:30:00,149.53,149.88,149.42,149.74,1739927.0,149.53,149.88,149.42,149.74,1739927.0
2023-12-28 14:00:00,149.74,150.15,149.65,149.72,2281118.0,149.74,150.15,149.65,149.72,2281118.0
2023-12-28 14:30:00,149.72,149.73,149.06,149.22,2539834.0,149.72,149.73,149.06,149.22,2539834.0
2023-12-28 15:00:00,149.22,149.25,148.53,148.98,3478990.0,149.22,149.25,148.53,148.98,3478990.0
2023-12-28 15:30:00,148.99,149.34,148.63,148.76,3819116.0,148.99,149.34,148.63,148.76,3819116.0
2023-12-29 09:30:00,149.51,151.05,149.02,150.3,10035363.0,149.51,151.05,149.02,150.3,10035363.0
2023-12-29 10:00:00,150.31,150.83,149.91,150.75,5048375.0,150.31,150.83,149.91,150.75,5048375.0
2023-12-29 10:30:00,150.74,150.84,147.77,148.26,8491879.0,150.74,150.84,147.77,148.26,8491879.0
2023-12-29 11:00:00,148.3,148.61,147.2,147.64,5655178.0,148.3,148.61,147.2,147.64,5655178.0
2023-12-29 11:30:00,147.64,148.5,147.51,148.27,3654057.0,147.64,148.5,147.51,148.27,3654057.0
2023-12-29 12:00:00,148.26,148.48,147.38,147.41,2729999.0,148.26,148.48,147.38,147.41,2729999.0
2023-12-29 12:30:00,147.43,147.99,147.36,147.84,2383548.0,147.43,147.99,147.36,147.84,2383548.0
2023-12-29 13:00:00,147.85,148.54,147.74,148.36,2828557.0,147.85,148.54,147.74,148.36,2828557.0
2023-12-29 13:30:00,148.35,148.95,148.25,148.65,2851810.0,148.35,148.95,148.25,148.65,2851810.0
2023-12-29 14:00:00,148.65,148.73,148.06,148.09,1910580.0,148.65,148.73,148.06,148.09,1910580.0
2023-12-29 14:30:00,148.09,148.31,147.92,148.22,1860671.0,148.09,148.31,147.92,148.22,1860671.0
2023-12-29 15:00:00,148.22,148.24,147.79,148.03,1816088.0,148.22,148.24,147.79,148.03,1816088.0
2023-12-29 15:30:00,148.04,148.05,147.24,147.43,3912713.0,148.04,148.05,147.24,147.43,3912713.0
2024-01-02 09:30:00,144.25,144.4,140.32,140.95,9002154.0,144.25,144.4,140.32,140.95,9002154.0
2024-01-02 10:00:00,140.93,141.72,139.22,139.39,6565978.0,140.93,141.72,139.22,139.39,6565978.0
2024-01-02 10:30:00,139.39,139.58,138.68,138.86,4939043.0,139.39,139.58,138.68,138.86,4939043.0
2024-01-02 11:00:00,138.87,139.87,138.86,139.86,3778052.0,138.87,139.87,138.86,139.86,3778052.0
2024-01-02 11:30:00,139.85,140.24,139.6,139.98,3234957.0,139.85,140.24,139.6,139.98,3234957.0
2024-01-02 12:00:00,139.98,140.51,139.25,139.26,3111613.0,139.98,140.51,139.25,139.26,3111613.0
2024-01-02 12:30:00,139.26,139.8,138.73,138.84,2916577.0,139.26,139.8,138.73,138.84,2916577.0
2024-01-02 13:00:00,138.83,139.23,138.53,139.18,2412620.0,138.83,139.23,138.53,139.18,2412620.0
2024-01-02 13:30:00,139.17,139.25,138.18,138.36,2515652.0,139.17,139.25,138.18,138.36,2515652.0
2024-01-02 14:00:00,138.37,138.57,138.05,138.46,2393850.0,138.37,138.57,138.05,138.46,2393850.0
2024-01-02 14:30:00,138.45,138.61,138.04,138.05,2093711.0,138.45,138.61,138.04,138.05,2093711.0
2024-01-02 15:00:00,138.06,138.22,137.43,137.83,3939535.0,138.06,138.22,137.43,137.83,3939535.0
2024-01-02 15:30:00,137.83,138.73,137.62,138.6,5141506.0,137.83,138.73,137.62,138.6,5141506.0
2024-01-03 09:30:00,135.83,137.43,134.52,135.81,8572894.0,135.83,137.43,134.52,135.81,8572894.0
2024-01-03 10:00:00,135.79,136.96,134.05,134.7,7363599.0,135.79,136.96,134.05,134.7,7363599.0
2024-01-03 10:30:00,134.7,135.26,133.74,135.24,5420713.0,134.7,135.26,133.74,135.24,5420713.0
2024-01-03 11:00:00,135.25,135.84,134.77,134.89,3924247.0,135.25,135.84,134.77,134.89,3924247.0
2024-01-03 11:30:00,134.89,135.28,134.45,134.92,3022431.0,134.89,135.28,134.45,134.92,3022431.0
2024-01-03 12:00:00,134.91,135.38,134.7,135.38,2046845.0,134.91,135.38,134.7,135.38,2046845.0
2024-01-03 12:30:00,135.39,135.44,134.58,135.04,1947625.0,135.39,135.44,134.58,135.04,1947625.0
2024-01-03 13:00:00,135.02,135.32,134.82,135.13,1475205.0,135.02,135.32,134.82,135.13,1475205.0
2024-01-03 13:30:00,135.15,135.49,134.89,135.25,1696680.0,135.15,135.49,134.89,135.25,1696680.0
2024-01-03 14:00:00,135.25,135.51,134.25,135.38,3648662.0,135.25,135.51,134.25,135.38,3648662.0
2024-01-03 14:30:00,135.39,136.03,135.02,135.89,3288950.0,135.39,136.03,135.02,135.89,3288950.0
2024-01-03 15:00:00,135.89,136.11,134.88,135.24,3432992.0,135.89,136.11,134.88,135.24,3432992.0
2024-01-03 15:30:00,135.25,135.88,134.88,135.37,4422097.0,135.25,135.88,134.88,135.37,4422097.0
2024-01-04 09:30:00,134.3,136.83,134.0,135.36,8581256.0,134.3,136.83,134.0,135.36,8581256.0
2024-01-04 10:00:00,135.34,136.79,134.9,136.64,6014388.0,135.34,136.79,134.9,136.64,6014388.0
2024-01-04 10:30:00,136.66,137.2,136.11,136.51,4410588.0,136.66,137.2,136.11,136.51,4410588.0
2024-01-04 11:00:00,136.53,137.64,136.48,137.52,4100941.0,136.53,137.64,136.48,137.52,4100941.0
2024-01-04 11:30:00,137.52,137.7,136.54,136.63,3507959.0,137.52,137.7,136.54,136.63,3507959.0
2024-01-04 12:00:00,136.63,136.69,135.91,136.67,3966287.0,136.63,136.69,135.91,136.67,3966287.0
2024-01-04 12:30:00,136.68,136.79,136.13,136.75,2396709.0,136.68,136.79,136.13,136.75,2396709.0
2024-01-04 13:00:00,136.75,137.05,136.45,137.03,1847563.0,136.75,137.05,136.45,137.03,1847563.0
2024-01-04 13:30:00,137.04,137.48,137.02,137.24,2175520.0,137.04,137.48,137.02,137.24,2175520.0
2024-01-04 14:00:00,137.23,137.37,136.53,136.55,2190915.0,137.23,137.37,136.53,136.55,2190915.0
2024-01-04 14:30:00,136.54,137.09,136.47,136.84,2384872.0,136.54,137.09,136.47,136.84,2384872.0
2024-01-04 15:00:00,136.84,137.28,136.56,136.7,2601987.0,136.84,137.28,136.56,136.7,2601987.0
2024-01-04 15:30:00,136.69,136.9,135.96,136.04,3525496.0,136.69,136.9,135.96,136.04,3525496.0
2024-01-05 09:30:00,136.78,138.77,136.43,138.28,9083657.0,136.78,138.77,136.43,138.28,9083657.0
2024-01-05 10:00:00,138.3,140.05,138.3,139.88,7686856.0,138.3,140.05,138.3,139.88,7686856.0
2024-01-05 10:30:00,139.89,140.52,139.63,140.14,5447787.0,139.89,140.52,139.63,140.14,5447787.0
2024-01-05 11:00:00,140.15,141.01,139.85,139.91,5234455.0,140.15,141.01,139.85,139.91,5234455.0
2024-01-05 11:30:00,139.94,140.32,139.68,140.06,3272026.0,139.94,140.32,139.68,140.06,3272026.0
2024-01-05 12:00:00,140.07,140.13,139.19,139.23,3202547.0,140.07,140.13,139.19,139.23,3202547.0
2024-01-05 12:30:00,139.24,139.58,139.15,139.47,2265412.0,139.24,139.58,139.15,139.47,2265412.0
2024-01-05 13:00:00,139.47,139.55,138.7,139.12,3002345.0,139.47,139.55,138.7,139.12,3002345.0
2024-01-05 13:30:00,139.12,139.72,138.91,138.91,3333383.0,139.12,139.72,138.91,138.91,3333383.0
2024-01-05 14:00:00,138.92,139.57,138.81,138.85,3013509.0,138.92,139.57,138.81,138.85,3013509.0
2024-01-05 14:30:00,138.85,138.99,137.93,138.05,3840838.0,138.85,138.99,137.93,138.05,3840838.0
2024-01-05 15:00:00,138.05,138.55,137.75,137.97,4363412.0,138.05,138.55,137.75,137.97,4363412.0
2024-01-05 15:30:00,137.97,138.84,137.88,138.63,5683402.0,137.97,138.84,137.88,138.63,5683402.0
2024-01-08 09:30:00,140.39,143.28,140.15,143.13,10330853.0,140.39,143.28,140.15,143.13,10330853.0
2024-01-08 10:00:00,143.13,144.25,142.86,143.87,6890390.0,143.13,144.25,142.86,143.87,6890390.0
2024-01-08 10:30:00,143.86,145.17,143.68,145.05,5638164.0,143.86,145.17,143.68,145.05,5638164.0
2024-01-08 11:00:00,145.06,145.22,144.33,144.98,4374357.0,145.06,145.22,144.33,144.98,4374357.0
2024-01-08 11:30:00,144.96,145.66,144.83,145.59,4444344.0,144.96,145.66,144.83,145.59,4444344.0
2024-01-08 12:00:00,145.58,146.07,145.46,145.77,3329869.0,145.58,146.07,145.46,145.77,3329869.0
2024-01-08 12:30:00,145.77,146.2,145.66,146.1,2977374.0,145.77,146.2,145.66,146.1,2977374.0
2024-01-08 13:00:00,146.09,146.18,145.72,146.13,2481648.0,146.09,146.18,145.72,146.13,2481648.0
2024-01-08 13:30:00,146.13,147.0,146.05,146.81,3192890.0,146.13,147.0,146.05,146.81,3192890.0
2024-01-08 14:00:00,146.81,147.15,146.31,146.47,3539282.0,146.81,147.15,146.31,146.47,3539282.0
2024-01-08 14:30:00,146.47,146.66,146.2,146.25,2732107.0,146.47,146.66,146.2,146.25,2732107.0
2024-01-08 15:00:00,146.25,146.4,145.78,145.81,4166140.0,146.25,146.4,145.78,145.81,4166140.0
2024-01-08 15:30:00,145.82,146.36,145.64,146.14,5246439.0,145.82,146.36,145.64,146.14,5246439.0
2024-01-09 09:30:00,146.0,147.55,145.08,147.13,10812208.0,146.0,147.55,145.08,147.13,10812208.0
2024-01-09 10:00:00,147.15,148.19,146.55,147.91,7082450.0,147.15,148.19,146.55,147.91,7082450.0
2024-01-09 10:30:00,147.92,148.31,147.05,147.21,4837294.0,147.92,148.31,147.05,147.21,4837294.0
2024-01-09 11:00:00,147.18,148.07,147.17,148.0,3398374.0,147.18,148.07,147.17,148.0,3398374.0
2024-01-09 11:30:00,148.01,149.05,147.96,148.86,4025063.0,148.01,149.05,147.96,148.86,4025063.0
2024-01-09 12:00:00,148.86,148.94,148.26,148.64,2688204.0,148.86,148.94,148.26,148.64,2688204.0
2024-01-09 12:30:00,148.64,149.36,148.28,149.33,3011713.0,148.64,149.36,148.28,149.33,3011713.0
2024-01-09 13:00:00,149.32,149.69,149.14,149.19,3074555.0,149.32,149.69,149.14,149.19,3074555.0
2024-01-09 13:30:00,149.19,149.24,148.49,148.89,3491015.0,149.19,149.24,148.49,148.89,3491015.0
2024-01-09 14:00:00,148.9,149.48,148.62,148.8,2825017.0,148.9,149.48,148.62,148.8,2825017.0
2024-01-09 14:30:00,148.8,149.39,148.74,149.38,2745029.0,148.8,149.39,148.74,149.38,2745029.0
2024-01-09 15:00:00,149.39,149.86,149.02,149.19,4168900.0,149.39,149.86,149.02,149.19,4168900.0
2024-01-09 15:30:00,149.22,149.33,148.24,149.24,5518401.0,149.22,149.33,148.24,149.24,5518401.0
2024-01-10 09:30:00,150.05,150.88,146.65,147.47,10413761.0,150.05,150.88,146.65,147.47,10413761.0
2024-01-10 10:00:00,147.45,148.58,146.68,148.38,6573488.0,147.45,148.58,146.68,148.38,6573488.0
2024-01-10 10:30:00,148.39,149.2,148.28,148.74,4555792.0,148.39,149.2,148.28,148.74,4555792.0
2024-01-10 11:00:00,148.73,148.82,147.39,147.91,3948277.0,148.73,148.82,147.39,147.91,3948277.0
2024-01-10 11:30:00,147.91,148.21,147.44,147.93,2741409.0,147.91,148.21,147.44,147.93,2741409.0
2024-01-10 12:00:00,147.94,148.07,147.63,147.68,1862248.0,147.94,148.07,147.63,147.68,1862248.0
2024-01-10 12:30:00,147.7,148.11,147.59,148.06,1543902.0,147.7,148.11,147.59,148.06,1543902.0
2024-01-10 13:00:00,148.07,148.48,147.57,147.86,2390182.0,148.07,148.48,147.57,147.86,2390182.0
2024-01-10 13:30:00,147.84,148.39,147.8,148.34,1829205.0,147.84,148.39,147.8,148.34,1829205.0
2024-01-10 14:00:00,148.34,148.86,148.3,148.43,2397339.0,148.34,148.86,148.3,148.43,2397339.0
2024-01-10 14:30:00,148.42,149.02,148.4,148.99,2075696.0,148.42,149.02,148.4,148.99,2075696.0
2024-01-10 15:00:00,148.99,149.09,148.2,148.43,2523002.0,148.99,149.09,148.2,148.43,2523002.0
2024-01-10 15:30:00,148.44,148.67,147.76,148.51,3757826.0,148.44,148.67,147.76,148.51,3757826.0
2024-01-11 09:30:00,148.47,150.38,147.35,148.34,8184073.0,148.47,150.38,147.35,148.34,8184073.0
2024-01-11 10:00:00,148.36,148.39,145.58,147.3,5928390.0,148.36,148.39,145.58,147.3,5928390.0
2024-01-11 10:30:00,147.29,147.66,145.64,146.15,5106465.0,147.29,147.66,145.64,146.15,5106465.0
2024-01-11 11:00:00,146.15,146.31,143.69,144.62,5021723.0,146.15,146.31,143.69,144.62,5021723.0
2024-01-11 11:30:00,144.57,144.96,143.77,144.2,3890407.0,144.57,144.96,143.77,144.2,3890407.0
2024-01-11 12:00:00,144.21,145.12,144.18,144.54,2631142.0,144.21,145.12,144.18,144.54,2631142.0
2024-01-11 12:30:00,144.55,145.85,144.55,145.78,2403813.0,144.55,145.85,144.55,145.78,2403813.0
2024-01-11 13:00:00,145.78,147.32,145.73,146.96,4018580.0,145.78,147.32,145.73,146.96,4018580.0
2024-01-11 13:30:00,146.96,147.77,146.86,147.64,3086157.0,146.96,147.77,146.86,147.64,3086157.0
2024-01-11 14:00:00,147.65,147.9,147.22,147.76,2655529.0,147.65,147.9,147.22,147.76,2655529.0
2024-01-11 14:30:00,147.77,148.33,147.53,148.25,2751926.0,147.77,148.33,147.53,148.25,2751926.0
2024-01-11 15:00:00,148.27,148.29,147.62,147.75,2684676.0,148.27,148.29,147.62,147.75,2684676.0
2024-01-11 15:30:00,147.75,148.15,147.42,148.06,3518897.0,147.75,148.15,147.42,148.06,3518897.0
2024-01-12 09:30:00,148.04,148.75,147.35,147.58,6803421.0,148.04,148.75,147.35,147.58,6803421.0
2024-01-12 10:00:00,147.59,147.63,146.27,146.52,5272989.0,147.59,147.63,146.27,146.52,5272989.0
2024-01-12 10:30:00,146.53,147.07,145.0,145.71,5355150.0,146.53,147.07,145.0,145.71,5355150.0
2024-01-12 11:00:00,145.73,146.74,145.61,146.61,3750553.0,145.73,146.74,145.61,146.61,3750553.0
2024-01-12 11:30:00,146.6,146.66,145.28,145.65,2953198.0,146.6,146.66,145.28,145.65,2953198.0
2024-01-12 12:00:00,145.66,146.27,145.5,145.89,2314453.0,145.66,146.27,145.5,145.89,2314453.0
2024-01-12 12:30:00,145.9,146.2,145.73,145.94,1535008.0,145.9,146.2,145.73,145.94,1535008.0
2024-01-12 13:00:00,145.94,146.37,145.86,145.86,1609088.0,145.94,146.37,145.86,145.86,1609088.0
2024-01-12 13:30:00,145.87,146.25,145.73,146.21,1982847.0,145.87,146.25,145.73,146.21,1982847.0
2024-01-12 14:00:00,146.22,146.41,145.9,145.99,1701591.0,146.22,146.41,145.9,145.99,1701591.0
2024-01-12 14:30:00,145.99,146.03,145.57,145.8,1912369.0,145.99,146.03,145.57,145.8,1912369.0
2024-01-12 15:00:00,145.8,146.39,145.65,146.31,2132424.0,145.8,146.39,145.65,146.31,2132424.0
2024-01-12 15:30:00,146.32,146.72,146.22,146.51,3411782.0,146.32,146.72,146.22,146.51,3411782.0
2024-01-16 09:30:00,150.36,154.14,149.98,154.09,15184389.0,150.36,154.14,149.98,154.09,15184389.0
2024-01-16 10:00:00,154.1,157.5,153.52,157.15,10935333.0,154.1,157.5,153.52,157.15,10935333.0
2024-01-16 10:30:00,157.14,159.72,157.0,159.37,10703204.0,157.14,159.72,157.0,159.37,10703204.0
2024-01-16 11:00:00,159.38,159.58,157.38,158.71,9024496.0,159.38,159.58,157.38,158.71,9024496.0
2024-01-16 11:30:00,158.72,159.51,157.93,158.28,6716282.0,158.72,159.51,157.93,158.28,6716282.0
2024-01-16 12:00:00,158.26,159.31,157.5,157.74,6167059.0,158.26,159.31,157.5,157.74,6167059.0
2024-01-16 12:30:00,157.74,157.75,156.66,156.83,4472904.0,157.74,157.75,156.66,156.83,4472904.0
2024-01-16 13:00:00,156.84,157.55,156.43,157.53,4430766.0,156.84,157.55,156.43,157.53,4430766.0
2024-01-16 13:30:00,157.53,157.82,156.35,156.61,4008964.0,157.53,157.82,156.35,156.61,4008964.0
2024-01-16 14:00:00,156.62,157.06,155.96,156.77,4467581.0,156.62,157.06,155.96,156.77,4467581.0
2024-01-16 14:30:00,156.78,157.94,156.61,157.79,5042135.0,156.78,157.94,156.61,157.79,5042135.0
2024-01-16 15:00:00,157.77,158.17,157.26,157.36,4822192.0,157.77,158.17,157.26,157.36,4822192.0
2024-01-16 15:30:00,157.37,158.92,157.26,158.7,6642236.0,157.37,158.92,157.26,158.7,6642236.0
2024-01-17 09:30:00,158.45,159.14,154.59,154.64,14784529.0,158.45,159.14,154.59,154.64,14784529.0
2024-01-17 10:00:00,154.62,156.83,154.4,156.52,9133075.0,154.62,156.83,154.4,156.52,9133075.0
2024-01-17 10:30:00,156.5,156.84,155.37,155.98,6556318.0,156.5,156.84,155.37,155.98,6556318.0
2024-01-17 11:00:00,155.98,158.02,155.97,157.71,5743644.0,155.98,158.02,155.97,157.71,5743644.0
2024-01-17 11:30:00,157.72,159.2,157.67,158.24,7263972.0,157.72,159.2,157.67,158.24,7263972.0
2024-01-17 12:00:00,158.24,158.96,157.83,158.06,4845224.0,158.24,158.96,157.83,158.06,4845224.0
2024-01-17 12:30:00,158.06,158.28,157.23,158.07,3995948.0,158.06,158.28,157.23,158.07,3995948.0
2024-01-17 13:00:00,158.06,158.35,157.1,157.42,3505389.0,158.06,158.35,157.1,157.42,3505389.0
2024-01-17 13:30:00,157.42,157.53,156.44,157.19,4130686.0,157.42,157.53,156.44,157.19,4130686.0
2024-01-17 14:00:00,157.19,158.58,156.95,158.49,4435689.0,157.19,158.58,156.95,158.49,4435689.0
2024-01-17 14:30:00,158.49,160.64,158.46,160.06,9822813.0,158.49,160.64,158.46,160.06,9822813.0
2024-01-17 15:00:00,160.05,160.08,159.08,159.3,6699547.0,160.05,160.08,159.08,159.3,6699547.0
2024-01-17 15:30:00,159.32,160.45,159.19,160.13,7108805.0,159.32,160.45,159.19,160.13,7108805.0
2024-01-18 09:30:00,166.2,168.6,164.53,165.68,20295240.0,166.2,168.6,164.53,165.68,20295240.0
2024-01-18 10:00:00,165.63,166.16,163.96,164.23,11703180.0,165.63,166.16,163.96,164.23,11703180.0
2024-01-18 10:30:00,164.25,165.37,163.49,164.12,9083870.0,164.25,165.37,163.49,164.12,9083870.0
2024-01-18 11:00:00,164.14,164.29,162.85,163.7,6753613.0,164.14,164.29,162.85,163.7,6753613.0
2024-01-18 11:30:00,163.72,164.15,161.79,162.16,6807103.0,163.72,164.15,161.79,162.16,6807103.0
2024-01-18 12:00:00,162.2,162.25,160.25,161.07,8803175.0,162.2,162.25,160.25,161.07,8803175.0
2024-01-18 12:30:00,161.08,161.34,159.73,160.29,6886482.0,161.08,161.34,159.73,160.29,6886482.0
2024-01-18 13:00:00,160.26,160.37,158.22,158.6,7465065.0,160.26,160.37,158.22,158.6,7465065.0
2024-01-18 13:30:00,158.6,160.93,158.6,160.74,6484203.0,158.6,160.93,158.6,160.74,6484203.0
2024-01-18 14:00:00,160.73,161.92,160.73,161.82,6705244.0,160.73,161.92,160.73,161.82,6705244.0
2024-01-18 14:30:00,161.82,162.53,161.23,162.08,6656400.0,161.82,162.53,161.23,162.08,6656400.0
2024-01-18 15:00:00,162.08,162.85,161.81,162.62,5508531.0,162.08,162.85,161.81,162.62,5508531.0
2024-01-18 15:30:00,162.62,162.87,162.03,162.67,7143862.0,162.62,162.87,162.03,162.67,7143862.0
2024-01-19 09:30:00,165.8,167.3,163.52,163.68,17301854.0,165.8,167.3,163.52,163.68,17301854.0
2024-01-19 10:00:00,163.68,164.78,162.2,164.74,10397837.0,163.68,164.78,162.2,164.74,10397837.0
2024-01-19 10:30:00,164.72,167.25,164.6,166.78,11691441.0,164.72,167.25,164.6,166.78,11691441.0
2024-01-19 11:00:00,166.79,167.7,166.18,166.52,9594676.0,166.79,167.7,166.18,166.52,9594676.0
2024-01-19 11:30:00,166.53,167.47,165.7,167.37,7202518.0,166.53,167.47,165.7,167.37,7202518.0
2024-01-19 12:00:00,167.37,168.95,167.0,168.77,8666962.0,167.37,168.95,167.0,168.77,8666962.0
2024-01-19 12:30:00,168.76,169.12,167.79,167.8,5738397.0,168.76,169.12,167.79,167.8,5738397.0
2024-01-19 13:00:00,167.8,169.32,167.77,168.81,5057842.0,167.8,169.32,167.77,168.81,5057842.0
2024-01-19 13:30:00,168.81,169.43,168.65,168.85,4745377.0,168.81,169.43,168.65,168.85,4745377.0
2024-01-19 14:00:00,168.85,169.98,168.72,169.69,5449822.0,168.85,169.98,168.72,169.69,5449822.0
2024-01-19 14:30:00,169.69,171.05,169.32,170.97,6981962.0,169.69,171.05,169.32,170.97,6981962.0
2024-01-19 15:00:00,170.97,172.64,170.6,172.22,9387961.0,170.97,172.64,170.6,172.22,9387961.0
2024-01-19 15:30:00,172.24,174.25,172.03,174.23,13831678.0,172.24,174.25,172.03,174.23,13831678.0
2024-01-22 09:30:00,174.39,174.72,168.62,169.31,18274179.0,174.39,174.72,168.62,169.31,18274179.0
2024-01-22 10:00:00,169.31,169.94,165.76,165.87,12907700.0,169.31,169.94,165.76,165.87,12907700.0
2024-01-22 10:30:00,165.87,166.27,164.17,164.31,12782877.0,165.87,166.27,164.17,164.31,12782877.0
2024-01-22 11:00:00,164.32,167.43,164.15,167.36,9408254.0,164.32,167.43,164.15,167.36,9408254.0
2024-01-22 11:30:00,167.35,168.38,166.39,168.36,6695706.0,167.35,168.38,166.39,168.36,6695706.0
2024-01-22 12:00:00,168.37,168.46,166.57,168.06,6043060.0,168.37,168.46,166.57,168.06,6043060.0
2024-01-22 12:30:00,168.06,168.28,167.11,167.39,5456592.0,168.06,168.28,167.11,167.39,5456592.0
2024-01-22 13:00:00,167.43,168.11,166.93,167.61,4972552.0,167.43,168.11,166.93,167.61,4972552.0
2024-01-22 13:30:00,167.6,168.88,167.57,167.95,4964163.0,167.6,168.88,167.57,167.95,4964163.0
2024-01-22 14:00:00,167.96,168.5,167.47,168.17,4148617.0,167.96,168.5,167.47,168.17,4148617.0
2024-01-22 14:30:00,168.19,169.02,167.95,168.93,4342936.0,168.19,169.02,167.95,168.93,4342936.0
2024-01-22 15:00:00,168.94,169.44,168.62,169.25,4857377.0,168.94,169.44,168.62,169.25,4857377.0
2024-01-22 15:30:00,169.24,169.3,168.1,168.18,5795347.0,169.24,169.3,168.1,168.18,5795347.0
2024-01-23 09:30:00,166.5,169.0,164.27,168.53,12636717.0,166.5,169.0,164.27,168.53,12636717.0
2024-01-23 10:00:00,168.57,168.98,166.02,167.34,8851508.0,168.57,168.98,166.02,167.34,8851508.0
2024-01-23 10:30:00,167.35,168.37,166.87,167.64,6059008.0,167.35,168.37,166.87,167.64,6059008.0
2024-01-23 11:00:00,167.63,169.0,167.27,168.27,5369812.0,167.63,169.0,167.27,168.27,5369812.0
2024-01-23 11:30:00,168.26,168.45,167.39,168.3,3622121.0,168.26,168.45,167.39,168.3,3622121.0
2024-01-23 12:00:00,168.3,169.0,168.21,168.87,3758007.0,168.3,169.0,168.21,168.87,3758007.0
2024-01-23 12:30:00,168.88,169.43,168.62,169.4,3306878.0,168.88,169.43,168.62,169.4,3306878.0
2024-01-23 13:00:00,169.42,169.63,168.24,168.62,4007413.0,169.42,169.63,168.24,168.62,4007413.0
2024-01-23 13:30:00,168.63,168.72,167.81,168.23,3026393.0,168.63,168.72,167.81,168.23,3026393.0
2024-01-23 14:00:00,168.22,168.42,167.54,167.58,3183658.0,168.22,168.42,167.54,167.58,3183658.0
2024-01-23 14:30:00,167.59,168.61,167.45,168.58,2795276.0,167.59,168.61,167.45,168.58,2795276.0
2024-01-23 15:00:00,168.58,168.68,168.16,168.3,2904775.0,168.58,168.68,168.16,168.3,2904775.0
2024-01-23 15:30:00,168.3,168.7,168.0,168.39,4568779.0,168.3,168.7,168.0,168.39,4568779.0
2024-01-24 09:30:00,172.55,176.36,170.56,175.62,16004494.0,172.55,176.36,170.56,175.62,16004494.0
2024-01-24 10:00:00,175.65,176.51,174.58,175.94,10586272.0,175.65,176.51,174.58,175.94,10586272.0
2024-01-24 10:30:00,175.95,178.19,175.53,177.74,9633213.0,175.95,178.19,175.53,177.74,9633213.0
2024-01-24 11:00:00,177.74,178.5,177.09,178.15,8022099.0,177.74,178.5,177.09,178.15,8022099.0
2024-01-24 11:30:00,178.15,179.59,177.8,179.29,7170817.0,178.15,179.59,177.8,179.29,7170817.0
2024-01-24 12:00:00,179.28,180.19,178.81,179.81,7181472.0,179.28,180.19,178.81,179.81,7181472.0
2024-01-24 12:30:00,179.85,180.58,179.77,180.29,6640597.0,179.85,180.58,179.77,180.29,6640597.0
2024-01-24 13:00:00,180.3,180.31,178.8,179.57,6866322.0,180.3,180.31,178.8,179.57,6866322.0
2024-01-24 13:30:00,179.59,179.87,178.01,178.77,6045426.0,179.59,179.87,178.01,178.77,6045426.0
2024-01-24 14:00:00,178.77,178.91,176.3,177.24,7634278.0,178.77,178.91,176.3,177.24,7634278.0
2024-01-24 14:30:00,177.25,178.75,177.18,178.45,6128400.0,177.25,178.75,177.18,178.45,6128400.0
2024-01-24 15:00:00,178.45,178.98,177.16,177.51,7153539.0,178.45,178.98,177.16,177.51,7153539.0
2024-01-24 15:30:00,177.53,178.5,177.31,178.26,7061982.0,177.53,178.5,177.31,178.26,7061982.0
2024-01-25 09:30:00,183.41,184.47,179.04,179.21,18355378.0,183.41,184.47,179.04,179.21,18355378.0
2024-01-25 10:00:00,179.22,183.43,179.11,183.1,11923429.0,179.22,183.43,179.11,183.1,11923429.0
2024-01-25 10:30:00,183.13,183.41,180.91,181.51,9221349.0,183.13,183.41,180.91,181.51,9221349.0
2024-01-25 11:00:00,181.53,182.37,180.88,181.93,6224468.0,181.53,182.37,180.88,181.93,6224468.0
2024-01-25 11:30:00,181.92,184.92,181.9,184.11,8407974.0,181.92,184.92,181.9,184.11,8407974.0
2024-01-25 12:00:00,184.14,184.49,180.59,181.06,9163917.0,184.14,184.49,180.59,181.06,9163917.0
2024-01-25 12:30:00,181.06,181.25,179.4,180.57,6754724.0,181.06,181.25,179.4,180.57,6754724.0
2024-01-25 13:00:00,180.61,181.25,179.53,180.1,5315797.0,180.61,181.25,179.53,180.1,5315797.0
2024-01-25 13:30:00,180.12,180.97,178.36,178.55,5684840.0,180.12,180.97,178.36,178.55,5684840.0
2024-01-25 14:00:00,178.55,179.38,177.63,179.28,6591558.0,178.55,179.38,177.63,179.28,6591558.0
2024-01-25 14:30:00,179.28,180.84,178.42,180.82,5387367.0,179.28,180.84,178.42,180.82,5387367.0
2024-01-25 15:00:00,180.82,180.83,179.68,179.9,4706205.0,180.82,180.83,179.68,179.9,4706205.0
2024-01-25 15:30:00,179.9,180.78,179.7,180.33,6404397.0,179.9,180.78,179.7,180.33,6404397.0
2024-01-26 09:30:00,175.17,178.5,174.15,176.27,13972003.0,175.17,178.5,174.15,176.27,13972003.0
2024-01-26 10:00:00,176.24,180.0,175.56,179.13,9941064.0,176.24,180.0,175.56,179.13,9941064.0
2024-01-26 10:30:00,179.15,181.23,178.76,180.56,10639965.0,179.15,181.23,178.76,180.56,10639965.0
2024-01-26 11:00:00,180.58,180.75,179.35,179.65,6523038.0,180.58,180.75,179.35,179.65,6523038.0
2024-01-26 11:30:00,179.66,180.14,178.02,178.65,5995908.0,179.66,180.14,178.02,178.65,5995908.0
2024-01-26 12:00:00,178.63,179.08,177.41,177.46,5338891.0,178.63,179.08,177.41,177.46,5338891.0
2024-01-26 12:30:00,177.45,177.51,176.0,176.42,6419008.0,177.45,177.51,176.0,176.42,6419008.0
2024-01-26 13:00:00,176.43,177.82,176.0,177.7,5736058.0,176.43,177.82,176.0,177.7,5736058.0
2024-01-26 13:30:00,177.68,177.88,176.27,176.72,4322825.0,177.68,177.88,176.27,176.72,4322825.0
2024-01-26 14:00:00,176.75,177.38,176.21,176.75,3829077.0,176.75,177.38,176.21,176.75,3829077.0
2024-01-26 14:30:00,176.75,178.89,176.64,178.66,5920786.0,176.75,178.89,176.64,178.66,5920786.0
2024-01-26 15:00:00,178.68,178.84,177.58,177.63,4735542.0,178.68,178.84,177.58,177.63,4735542.0
2024-01-26 15:30:00,177.62,178.01,177.06,177.23,6824225.0,177.62,178.01,177.06,177.23,6824225.0
2024-01-29 09:30:00,178.89,178.89,174.6,175.92,13647736.0,178.89,178.89,174.6,175.92,13647736.0
2024-01-29 10:00:00,175.93,178.22,175.1,176.54,9167030.0,175.93,178.22,175.1,176.54,9167030.0
2024-01-29 10:30:00,176.54,176.87,174.4,175.22,8130197.0,176.54,176.87,174.4,175.22,8130197.0
2024-01-29 11:00:00,175.23,176.41,174.75,175.67,5390009.0,175.23,176.41,174.75,175.67,5390009.0
2024-01-29 11:30:00,175.67,176.07,175.18,175.53,3269342.0,175.67,176.07,175.18,175.53,3269342.0
2024-01-29 12:00:00,175.55,177.22,175.53,176.95,4562913.0,175.55,177.22,175.53,176.95,4562913.0
2024-01-29 12:30:00,176.97,177.16,176.41,176.54,3368104.0,176.97,177.16,176.41,176.54,3368104.0
2024-01-29 13:00:00,176.54,176.62,175.91,176.42,3006428.0,176.54,176.62,175.91,176.42,3006428.0
2024-01-29 13:30:00,176.42,176.58,175.51,175.64,3151441.0,176.42,176.58,175.51,175.64,3151441.0
2024-01-29 14:00:00,175.6,175.91,174.95,175.27,4121926.0,175.6,175.91,174.95,175.27,4121926.0
2024-01-29 14:30:00,175.28,176.22,175.27,175.76,3720737.0,175.28,176.22,175.27,175.76,3720737.0
2024-01-29 15:00:00,175.78,177.55,175.77,177.36,5030733.0,175.78,177.55,175.77,177.36,5030733.0
2024-01-29 15:30:00,177.38,177.85,176.86,177.83,6218241.0,177.38,177.85,176.86,177.83,6218241.0
2024-01-30 09:30:00,176.1,178.33,175.37,176.11,10272260.0,176.1,178.33,175.37,176.11,10272260.0
2024-01-30 10:00:00,176.16,178.05,175.11,177.4,8318595.0,176.16,178.05,175.11,177.4,8318595.0
2024-01-30 10:30:00,177.42,178.48,176.25,176.77,6020493.0,177.42,178.48,176.25,176.77,6020493.0
2024-01-30 11:00:00,176.78,177.35,175.91,177.01,4414578.0,176.78,177.35,175.91,177.01,4414578.0
2024-01-30 11:30:00,177.03,177.62,176.39,176.85,4129206.0,177.03,177.62,176.39,176.85,4129206.0
2024-01-30 12:00:00,176.88,177.22,173.26,173.65,7180223.0,176.88,177.22,173.26,173.65,7180223.0
2024-01-30 12:30:00,173.65,173.83,172.6,173.38,6549915.0,173.65,173.83,172.6,173.38,6549915.0
2024-01-30 13:00:00,173.36,173.41,171.56,172.39,7059138.0,173.36,173.41,171.56,172.39,7059138.0
2024-01-30 13:30:00,172.39,172.65,169.52,170.72,8014952.0,172.39,172.65,169.52,170.72,8014952.0
2024-01-30 14:00:00,170.71,171.43,169.61,170.48,7131200.0,170.71,171.43,169.61,170.48,7131200.0
2024-01-30 14:30:00,170.47,171.96,170.33,171.7,5803350.0,170.47,171.96,170.33,171.7,5803350.0
2024-01-30 15:00:00,171.71,173.09,171.7,172.88,7025278.0,171.71,173.09,171.7,172.88,7025278.0
2024-01-30 15:30:00,172.89,172.97,171.26,171.98,8182080.0,172.89,172.97,171.26,171.98,8182080.0
2024-01-31 09:30:00,165.6,168.84,162.56,166.6,20855256.0,165.6,168.84,162.56,166.6,20855256.0
2024-01-31 10:00:00,166.66,169.22,164.59,165.51,12632300.0,166.66,169.22,164.59,165.51,12632300.0
2024-01-31 10:30:00,165.5,165.75,163.71,165.51,8148859.0,165.5,165.75,163.71,165.51,8148859.0
2024-01-31 11:00:00,165.51,166.85,164.98,166.85,6669456.0,165.51,166.85,164.98,166.85,6669456.0
2024-01-31 11:30:00,166.85,167.53,166.0,167.37,5707691.0,166.85,167.53,166.0,167.37,5707691.0
2024-01-31 12:00:00,167.38,168.06,167.02,167.78,5079504.0,167.38,168.06,167.02,167.78,5079504.0
2024-01-31 12:30:00,167.75,168.71,167.3,167.88,5698229.0,167.75,168.71,167.3,167.88,5698229.0
2024-01-31 13:00:00,167.9,168.77,167.74,167.75,4969579.0,167.9,168.77,167.74,167.75,4969579.0
2024-01-31 13:30:00,167.77,168.55,167.55,168.52,3660061.0,167.77,168.55,167.55,168.52,3660061.0
2024-01-31 14:00:00,168.53,169.35,167.21,168.71,7400106.0,168.53,169.35,167.21,168.71,7400106.0
2024-01-31 14:30:00,168.72,171.3,167.92,170.07,9549394.0,168.72,171.3,167.92,170.07,9549394.0
2024-01-31 15:00:00,170.13,170.28,167.3,168.91,8407094.0,170.13,170.28,167.3,168.91,8407094.0
2024-01-31 15:30:00,168.9,169.08,167.13,167.51,7842586.0,168.9,169.08,167.13,167.51,7842586.0
2024-02-01 09:30:00,169.2,169.8,165.86,167.61,11205359.0,169.2,169.8,165.86,167.61,11205359.0
2024-02-01 10:00:00,167.53,168.12,166.11,168.04,8105088.0,167.53,168.12,166.11,168.04,8105088.0
2024-02-01 10:30:00,168.09,168.84,166.6,166.68,6675688.0,168.09,168.84,166.6,166.68,6675688.0
2024-02-01 11:00:00,166.67,167.49,166.24,166.91,5078099.0,166.67,167.49,166.24,166.91,5078099.0
2024-02-01 11:30:00,166.9,168.74,166.63,168.1,4511751.0,166.9,168.74,166.63,168.1,4511751.0
2024-02-01 12:00:00,168.1,169.35,168.03,168.51,4583582.0,168.1,169.35,168.03,168.51,4583582.0
2024-02-01 12:30:00,168.53,168.72,167.05,167.31,4379338.0,168.53,168.72,167.05,167.31,4379338.0
2024-02-01 13:00:00,167.3,169.01,166.78,168.65,4652422.0,167.3,169.01,166.78,168.65,4652422.0
2024-02-01 13:30:00,168.66,170.48,168.5,169.87,6722824.0,168.66,170.48,168.5,169.87,6722824.0
2024-02-01 14:00:00,169.87,170.74,169.7,169.96,5717375.0,169.87,170.74,169.7,169.96,5717375.0
2024-02-01 14:30:00,169.98,170.85,169.54,170.51,5307504.0,169.98,170.85,169.54,170.51,5307504.0
2024-02-01 15:00:00,170.53,171.02,170.16,170.94,4706542.0,170.53,171.02,170.16,170.94,4706542.0
2024-02-01 15:30:00,170.94,171.14,170.1,170.47,5344530.0,170.94,171.14,170.1,170.47,5344530.0
2024-02-02 09:30:00,173.77,178.52,173.05,177.86,12855773.0,173.77,178.52,173.05,177.86,12855773.0
2024-02-02 10:00:00,177.84,178.87,175.55,175.79,8348301.0,177.84,178.87,175.55,175.79,8348301.0
2024-02-02 10:30:00,175.78,176.75,174.57,174.68,5926686.0,175.78,176.75,174.57,174.68,5926686.0
2024-02-02 11:00:00,174.68,176.07,174.14,176.02,4503001.0,174.68,176.07,174.14,176.02,4503001.0
2024-02-02 11:30:00,176.04,176.53,175.55,176.41,3954398.0,176.04,176.53,175.55,176.41,3954398.0
2024-02-02 12:00:00,176.42,177.48,176.1,177.38,4025931.0,176.42,177.48,176.1,177.38,4025931.0
2024-02-02 12:30:00,177.42,177.62,176.17,177.41,4077778.0,177.42,177.62,176.17,177.41,4077778.0
2024-02-02 13:00:00,177.42,178.17,176.91,177.14,4713203.0,177.42,178.17,176.91,177.14,4713203.0
2024-02-02 13:30:00,177.14,178.06,176.86,178.01,2884389.0,177.14,178.06,176.86,178.01,2884389.0
2024-02-02 14:00:00,178.02,179.0,178.02,178.41,3926877.0,178.02,179.0,178.02,178.41,3926877.0
2024-02-02 14:30:00,178.42,178.9,177.95,178.47,3026497.0,178.42,178.9,177.95,178.47,3026497.0
2024-02-02 15:00:00,178.49,178.73,178.02,178.46,2876239.0,178.49,178.73,178.02,178.46,2876239.0
2024-02-02 15:30:00,178.47,178.56,177.44,177.65,4523175.0,178.47,178.56,177.44,177.65,4523175.0
2024-02-05 09:30:00,179.07,180.01,175.75,176.76,11425697.0,179.07,180.01,175.75,176.76,11425697.0
2024-02-05 10:00:00,176.7,176.97,173.38,173.94,7899385.0,176.7,176.97,173.38,173.94,7899385.0
2024-02-05 10:30:00,173.95,174.09,171.11,172.84,7805700.0,173.95,174.09,171.11,172.84,7805700.0
2024-02-05 11:00:00,172.85,173.4,172.24,173.19,4570160.0,172.85,173.4,172.24,173.19,4570160.0
2024-02-05 11:30:00,173.18,173.79,172.61,173.67,4138544.0,173.18,173.79,172.61,173.67,4138544.0
2024-02-05 12:00:00,173.66,174.0,173.42,173.46,3072500.0,173.66,174.0,173.42,173.46,3072500.0
2024-02-05 12:30:00,173.47,174.66,173.47,173.8,3394748.0,173.47,174.66,173.47,173.8,3394748.0
2024-02-05 13:00:00,173.79,174.99,173.54,174.16,3529318.0,173.79,174.99,173.54,174.16,3529318.0
2024-02-05 13:30:00,174.2,174.51,173.74,174.32,2769654.0,174.2,174.51,173.74,174.32,2769654.0
2024-02-05 14:00:00,174.33,174.73,173.93,174.31,2537671.0,174.33,174.73,173.93,174.31,2537671.0
2024-02-05 14:30:00,174.33,174.89,174.1,174.14,2451028.0,174.33,174.89,174.1,174.14,2451028.0
2024-02-05 15:00:00,174.14,174.18,172.86,173.5,3646255.0,174.14,174.18,172.86,173.5,3646255.0
2024-02-05 15:30:00,173.49,174.64,172.89,174.22,4756544.0,173.49,174.64,172.89,174.22,4756544.0
2024-02-06 09:30:00,173.15,173.88,168.68,168.88,8589723.0,173.15,173.88,168.68,168.88,8589723.0
2024-02-06 10:00:00,168.88,169.43,167.7,168.56,6804130.0,168.88,169.43,167.7,168.56,6804130.0
2024-02-06 10:30:00,168.56,169.42,168.33,168.53,3818878.0,168.56,169.42,168.33,168.53,3818878.0
2024-02-06 11:00:00,168.52,168.84,167.87,168.65,2914081.0,168.52,168.84,167.87,168.65,2914081.0
2024-02-06 11:30:00,168.65,168.68,166.08,166.71,5079417.0,168.65,168.68,166.08,166.71,5079417.0
2024-02-06 12:00:00,166.69,166.88,165.5,166.46,4743413.0,166.69,166.88,165.5,166.46,4743413.0
2024-02-06 12:30:00,166.47,167.2,166.06,166.43,3216621.0,166.47,167.2,166.06,166.43,3216621.0
2024-02-06 13:00:00,166.43,167.08,166.34,166.81,2260149.0,166.43,167.08,166.34,166.81,2260149.0
2024-02-06 13:30:00,166.8,167.8,166.8,167.69,3247319.0,166.8,167.8,166.8,167.69,3247319.0
2024-02-06 14:00:00,167.69,167.77,166.25,167.22,3195258.0,167.69,167.77,166.25,167.22,3195258.0
2024-02-06 14:30:00,167.2,168.23,167.2,167.87,3345357.0,167.2,168.23,167.2,167.87,3345357.0
2024-02-06 15:00:00,167.9,168.22,167.72,167.83,2747516.0,167.9,168.22,167.72,167.83,2747516.0
2024-02-06 15:30:00,167.82,168.13,166.75,167.87,4537732.0,167.82,168.13,166.75,167.87,4537732.0
2024-02-07 09:30:00,169.45,170.3,168.2,169.93,6534192.0,169.45,170.3,168.2,169.93,6534192.0
2024-02-07 10:00:00,169.9,172.47,169.8,171.58,6151243.0,169.9,172.47,169.8,171.58,6151243.0
2024-02-07 10:30:00,171.62,172.04,170.31,170.54,3698630.0,171.62,172.04,170.31,170.54,3698630.0
2024-02-07 11:00:00,170.56,171.11,170.02,170.33,2628064.0,170.56,171.11,170.02,170.33,2628064.0
2024-02-07 11:30:00,170.35,170.5,169.49,170.34,2893644.0,170.35,170.5,169.49,170.34,2893644.0
2024-02-07 12:00:00,170.38,170.9,169.16,169.16,3209926.0,170.38,170.9,169.16,169.16,3209926.0
2024-02-07 12:30:00,169.19,169.88,168.95,169.86,2255588.0,169.19,169.88,168.95,169.86,2255588.0
2024-02-07 13:00:00,169.87,170.55,169.47,170.45,2018464.0,169.87,170.55,169.47,170.45,2018464.0
2024-02-07 13:30:00,170.48,171.24,170.35,171.2,2150565.0,170.48,171.24,170.35,171.2,2150565.0
2024-02-07 14:00:00,171.23,171.34,170.8,171.03,2069072.0,171.23,171.34,170.8,171.03,2069072.0
2024-02-07 14:30:00,171.05,171.73,170.76,171.6,1901900.0,171.05,171.73,170.76,171.6,1901900.0
2024-02-07 15:00:00,171.59,171.6,171.07,171.17,2273661.0,171.59,171.6,171.07,171.17,2273661.0
2024-02-07 15:30:00,171.18,171.28,170.55,170.9,2991195.0,171.18,171.28,170.55,170.9,2991195.0
2024-02-08 09:30:00,170.31,172.17,169.0,171.92,6322122.0,170.31,172.17,169.0,171.92,6322122.0
2024-02-08 10:00:00,171.94,171.98,169.31,169.88,4808604.0,171.94,171.98,169.31,169.88,4808604.0
2024-02-08 10:30:00,169.89,171.4,169.45,170.94,3463384.0,169.89,171.4,169.45,170.94,3463384.0
2024-02-08 11:00:00,170.95,171.45,170.54,170.85,2629839.0,170.95,171.45,170.54,170.85,2629839.0
2024-02-08 11:30:00,170.85,170.99,170.45,170.87,1695742.0,170.85,170.99,170.45,170.87,1695742.0
2024-02-08 12:00:00,170.85,171.06,169.85,170.4,1886007.0,170.85,171.06,169.85,170.4,1886007.0
2024-02-08 12:30:00,170.41,170.8,169.73,169.84,1708981.0,170.41,170.8,169.73,169.84,1708981.0
2024-02-08 13:00:00,169.85,170.48,169.75,170.4,1954972.0,169.85,170.48,169.75,170.4,1954972.0
2024-02-08 13:30:00,170.42,170.67,170.21,170.47,1373293.0,170.42,170.67,170.21,170.47,1373293.0
2024-02-08 14:00:00,170.47,170.74,169.3,169.31,1792591.0,170.47,170.74,169.3,169.31,1792591.0
2024-02-08 14:30:00,169.3,169.45,168.6,169.43,2781210.0,169.3,169.45,168.6,169.43,2781210.0
2024-02-08 15:00:00,169.42,169.84,169.37,169.58,1827184.0,169.42,169.84,169.37,169.58,1827184.0
2024-02-08 15:30:00,169.58,169.77,169.15,169.28,2573288.0,169.58,169.77,169.15,169.28,2573288.0
2024-02-09 09:30:00,171.0,171.89,168.66,170.88,6050272.0,171.0,171.89,168.66,170.88,6050272.0
2024-02-09 10:00:00,170.83,175.1,170.35,173.84,9998518.0,170.83,175.1,170.35,173.84,9998518.0
2024-02-09 10:30:00,173.86,173.95,172.48,173.4,6316718.0,173.86,173.95,172.48,173.4,6316718.0
2024-02-09 11:00:00,173.43,173.83,171.69,172.03,4215610.0,173.43,173.83,171.69,172.03,4215610.0
2024-02-09 11:30:00,172.01,172.33,171.24,171.9,2823679.0,172.01,172.33,171.24,171.9,2823679.0
2024-02-09 12:00:00,171.88,172.0,171.08,171.51,2558650.0,171.88,172.0,171.08,171.51,2558650.0
2024-02-09 12:30:00,171.52,171.88,171.22,171.61,1828380.0,171.52,171.88,171.22,171.61,1828380.0
2024-02-09 13:00:00,171.62,172.56,171.59,172.54,1823544.0,171.62,172.56,171.59,172.54,1823544.0
2024-02-09 13:30:00,172.55,172.82,172.2,172.22,2083028.0,172.55,172.82,172.2,172.22,2083028.0
2024-02-09 14:00:00,172.22,172.56,171.93,172.43,1609172.0,172.22,172.56,171.93,172.43,1609172.0
2024-02-09 14:30:00,172.44,172.92,172.29,172.64,1616717.0,172.44,172.92,172.29,172.64,1616717.0
2024-02-09 15:00:00,172.62,173.2,172.06,172.93,2631268.0,172.62,173.2,172.06,172.93,2631268.0
2024-02-09 15:30:00,172.93,172.99,172.15,172.47,3604418.0,172.93,172.99,172.15,172.47,3604418.0
2024-02-12 09:30:00,172.58,176.35,171.56,174.21,8656591.0,172.58,176.35,171.56,174.21,8656591.0
2024-02-12 10:00:00,174.22,175.19,173.39,174.84,4669673.0,174.22,175.19,173.39,174.84,4669673.0
2024-02-12 10:30:00,174.85,175.96,174.77,175.31,4145147.0,174.85,175.96,174.77,175.31,4145147.0
2024-02-12 11:00:00,175.3,176.13,174.69,175.93,2693280.0,175.3,176.13,174.69,175.93,2693280.0
2024-02-12 11:30:00,175.94,177.12,175.45,176.16,3773037.0,175.94,177.12,175.45,176.16,3773037.0
2024-02-12 12:00:00,176.16,177.21,175.86,176.74,3232957.0,176.16,177.21,175.86,176.74,3232957.0
2024-02-12 12:30:00,176.75,177.41,176.7,176.96,2195735.0,176.75,177.41,176.7,176.96,2195735.0
2024-02-12 13:00:00,176.94,176.99,175.72,175.87,2652318.0,176.94,176.99,175.72,175.87,2652318.0
2024-02-12 13:30:00,175.86,176.05,173.57,174.02,3859597.0,175.86,176.05,173.57,174.02,3859597.0
2024-02-12 14:00:00,174.03,174.14,170.67,172.24,4635853.0,174.03,174.14,170.67,172.24,4635853.0
2024-02-12 14:30:00,172.24,172.9,171.65,171.75,2623959.0,172.24,172.9,171.65,171.75,2623959.0
2024-02-12 15:00:00,171.74,172.8,171.66,172.44,2128105.0,171.74,172.8,171.66,172.44,2128105.0
2024-02-12 15:30:00,172.42,172.48,171.83,171.91,2481550.0,172.42,172.48,171.83,171.91,2481550.0
2024-02-13 09:30:00,167.87,169.58,164.37,168.48,8030744.0,167.87,169.58,164.37,168.48,8030744.0
2024-02-13 10:00:00,168.44,171.54,168.26,171.44,5955388.0,168.44,171.54,168.26,171.44,5955388.0
2024-02-13 10:30:00,171.45,173.17,171.06,171.43,5567924.0,171.45,173.17,171.06,171.43,5567924.0
2024-02-13 11:00:00,171.43,173.06,171.42,172.16,3657193.0,171.43,173.06,171.42,172.16,3657193.0
2024-02-13 11:30:00,172.15,172.38,170.88,171.21,3202678.0,172.15,172.38,170.88,171.21,3202678.0
2024-02-13 12:00:00,171.2,171.28,169.66,170.23,3464962.0,171.2,171.28,169.66,170.23,3464962.0
2024-02-13 12:30:00,170.23,170.89,169.35,169.77,2698644.0,170.23,170.89,169.35,169.77,2698644.0
2024-02-13 13:00:00,169.76,170.9,169.63,170.78,2487780.0,169.76,170.9,169.63,170.78,2487780.0
2024-02-13 13:30:00,170.78,171.21,170.37,170.7,2110806.0,170.78,171.21,170.37,170.7,2110806.0
2024-02-13 14:00:00,170.69,170.95,169.55,170.26,2606865.0,170.69,170.95,169.55,170.26,2606865.0
2024-02-13 14:30:00,170.23,171.26,170.07,170.21,2650174.0,170.23,171.26,170.07,170.21,2650174.0
2024-02-13 15:00:00,170.2,170.39,169.43,169.99,2810693.0,170.2,170.39,169.43,169.99,2810693.0
2024-02-13 15:30:00,170.02,171.8,169.67,171.66,4688258.0,170.02,171.8,169.67,171.66,4688258.0
2024-02-14 09:30:00,173.47,175.84,172.88,175.35,6929432.0,173.47,175.84,172.88,175.35,6929432.0
2024-02-14 10:00:00,175.37,177.5,175.06,177.45,6504804.0,175.37,177.5,175.06,177.45,6504804.0
2024-02-14 10:30:00,177.45,177.5,175.35,175.42,4208234.0,177.45,177.5,175.35,175.42,4208234.0
2024-02-14 11:00:00,175.4,175.89,174.09,175.6,4175803.0,175.4,175.89,174.09,175.6,4175803.0
2024-02-14 11:30:00,175.62,176.43,175.55,175.9,2774089.0,175.62,176.43,175.55,175.9,2774089.0
2024-02-14 12:00:00,175.92,176.31,175.14,176.31,2373128.0,175.92,176.31,175.14,176.31,2373128.0
2024-02-14 12:30:00,176.31,176.92,176.21,176.67,1702495.0,176.31,176.92,176.21,176.67,1702495.0
2024-02-14 13:00:00,176.68,176.68,175.47,176.34,1827124.0,176.68,176.68,175.47,176.34,1827124.0
2024-02-14 13:30:00,176.35,177.21,176.23,176.93,2331884.0,176.35,177.21,176.23,176.93,2331884.0
2024-02-14 14:00:00,176.93,177.08,176.18,176.96,2058931.0,176.93,177.08,176.18,176.96,2058931.0
2024-02-14 14:30:00,176.97,178.08,176.94,177.97,3352775.0,176.97,178.08,176.94,177.97,3352775.0
2024-02-14 15:00:00,177.98,178.23,177.53,177.8,2705499.0,177.98,178.23,177.53,177.8,2705499.0
2024-02-14 15:30:00,177.8,178.74,177.54,178.69,4442146.0,177.8,178.74,177.54,178.69,4442146.0
2024-02-15 09:30:00,179.14,180.17,176.05,176.52,8326672.0,179.14,180.17,176.05,176.52,8326672.0
2024-02-15 10:00:00,176.56,178.13,176.45,176.8,4868709.0,176.56,178.13,176.45,176.8,4868709.0
2024-02-15 10:30:00,176.84,178.08,176.74,177.09,3469832.0,176.84,178.08,176.74,177.09,3469832.0
2024-02-15 11:00:00,177.11,177.26,175.26,176.19,3820240.0,177.11,177.26,175.26,176.19,3820240.0
2024-02-15 11:30:00,176.21,176.45,175.52,175.95,2366436.0,176.21,176.45,175.52,175.95,2366436.0
2024-02-15 12:00:00,175.96,176.83,175.53,176.72,2154672.0,175.96,176.83,175.53,176.72,2154672.0
2024-02-15 12:30:00,176.75,177.18,176.2,176.27,2199355.0,176.75,177.18,176.2,176.27,2199355.0
2024-02-15 13:00:00,176.26,177.57,176.22,177.52,1842914.0,176.26,177.57,176.22,177.52,1842914.0
2024-02-15 13:30:00,177.52,177.84,177.34,177.61,1702366.0,177.52,177.84,177.34,177.61,1702366.0
2024-02-15 14:00:00,177.63,177.99,177.09,177.77,2014720.0,177.63,177.99,177.09,177.77,2014720.0
2024-02-15 14:30:00,177.76,178.08,177.45,177.51,1648937.0,177.76,178.08,177.45,177.51,1648937.0
2024-02-15 15:00:00,177.52,177.6,176.45,176.9,2459474.0,177.52,177.6,176.45,176.9,2459474.0
2024-02-15 15:30:00,176.9,177.2,176.61,176.75,2864488.0,176.9,177.2,176.61,176.75,2864488.0
2024-02-16 09:30:00,177.45,180.34,174.29,174.98,9622066.0,177.45,180.34,174.29,174.98,9622066.0
2024-02-16 10:00:00,174.99,175.35,173.49,174.31,5606007.0,174.99,175.35,173.49,174.31,5606007.0
2024-02-16 10:30:00,174.32,175.77,173.5,174.9,4548177.0,174.32,175.77,173.5,174.9,4548177.0
2024-02-16 11:00:00,174.9,176.89,174.8,176.37,3193498.0,174.9,176.89,174.8,176.37,3193498.0
2024-02-16 11:30:00,176.38,176.76,175.54,176.16,2193227.0,176.38,176.76,175.54,176.16,2193227.0
2024-02-16 12:00:00,176.1,176.46,175.82,176.43,1566648.0,176.1,176.46,175.82,176.43,1566648.0
2024-02-16 12:30:00,176.42,176.5,175.4,175.54,1460850.0,176.42,176.5,175.4,175.54,1460850.0
2024-02-16 13:00:00,175.54,175.56,174.55,174.92,1860726.0,175.54,175.56,174.55,174.92,1860726.0
2024-02-16 13:30:00,174.92,176.0,174.86,175.83,1487405.0,174.92,176.0,174.86,175.83,1487405.0
2024-02-16 14:00:00,175.84,176.29,175.37,175.57,1656473.0,175.84,176.29,175.37,175.57,1656473.0
2024-02-16 14:30:00,175.57,175.74,173.81,174.33,2057124.0,175.57,175.74,173.81,174.33,2057124.0
2024-02-16 15:00:00,174.35,174.78,174.05,174.68,1918854.0,174.35,174.78,174.05,174.68,1918854.0
2024-02-16 15:30:00,174.7,174.77,173.25,173.82,3652778.0,174.7,174.77,173.25,173.82,3652778.0
2024-02-20 09:30:00,171.14,171.81,165.81,166.53,8959496.0,171.14,171.81,165.81,166.53,8959496.0
2024-02-20 10:00:00,166.52,166.78,163.32,163.52,6802546.0,166.52,166.78,163.32,163.52,6802546.0
2024-02-20 10:30:00,163.51,165.02,162.86,164.88,5047106.0,163.51,165.02,162.86,164.88,5047106.0
2024-02-20 11:00:00,164.89,165.34,163.88,164.22,3500607.0,164.89,165.34,163.88,164.22,3500607.0
2024-02-20 11:30:00,164.21,164.23,162.7,163.18,3333630.0,164.21,164.23,162.7,163.18,3333630.0
2024-02-20 12:00:00,163.21,163.37,162.0,162.67,3235784.0,163.21,163.37,162.0,162.67,3235784.0
2024-02-20 12:30:00,162.66,164.03,162.41,163.87,2615518.0,162.66,164.03,162.41,163.87,2615518.0
2024-02-20 13:00:00,163.87,164.41,163.46,163.86,2402023.0,163.87,164.41,163.46,163.86,2402023.0
2024-02-20 13:30:00,163.86,164.66,163.44,164.48,2358034.0,163.86,164.66,163.44,164.48,2358034.0
2024-02-20 14:00:00,164.49,164.82,163.95,164.69,2309691.0,164.49,164.82,163.95,164.69,2309691.0
2024-02-20 14:30:00,164.67,165.44,164.43,165.16,2809537.0,164.67,165.44,164.43,165.16,2809537.0
2024-02-20 15:00:00,165.17,165.82,164.63,165.53,3124630.0,165.17,165.82,164.63,165.53,3124630.0
2024-02-20 15:30:00,165.55,166.32,164.6,165.71,4942083.0,165.55,166.32,164.6,165.71,4942083.0
2024-02-21 09:30:00,162.73,164.45,161.81,163.83,6092922.0,162.73,164.45,161.81,163.83,6092922.0
2024-02-21 10:00:00,163.89,164.9,162.32,162.54,4196570.0,163.89,164.9,162.32,162.54,4196570.0
2024-02-21 10:30:00,162.53,163.34,162.27,162.59,2384561.0,162.53,163.34,162.27,162.59,2384561.0
2024-02-21 11:00:00,162.6,164.01,162.53,163.43,2633709.0,162.6,164.01,162.53,163.43,2633709.0
2024-02-21 11:30:00,163.44,163.85,162.81,163.82,2287987.0,163.44,163.85,162.81,163.82,2287987.0
2024-02-21 12:00:00,163.82,163.9,162.08,163.11,2400863.0,163.82,163.9,162.08,163.11,2400863.0
2024-02-21 12:30:00,163.1,163.97,162.91,163.88,1719317.0,163.1,163.97,162.91,163.88,1719317.0
2024-02-21 13:00:00,163.88,164.15,163.0,163.63,1988028.0,163.88,164.15,163.0,163.63,1988028.0
2024-02-21 13:30:00,163.63,163.8,163.19,163.41,1380769.0,163.63,163.8,163.19,163.41,1380769.0
2024-02-21 14:00:00,163.42,163.95,162.64,162.91,2037028.0,163.42,163.95,162.64,162.91,2037028.0
2024-02-21 14:30:00,162.91,163.48,162.54,163.43,1738141.0,162.91,163.48,162.54,163.43,1738141.0
2024-02-21 15:00:00,163.44,163.53,162.68,163.5,2397326.0,163.44,163.53,162.68,163.5,2397326.0
2024-02-21 15:30:00,163.5,164.48,163.45,164.28,3994776.0,163.5,164.48,163.45,164.28,3994776.0
2024-02-22 09:30:00,173.27,177.36,172.0,176.66,14681805.0,173.27,177.36,172.0,176.66,14681805.0
2024-02-22 10:00:00,176.66,180.7,176.09,180.62,11946314.0,176.66,180.7,176.09,180.62,11946314.0
2024-02-22 10:30:00,180.65,181.99,179.41,180.98,9584506.0,180.65,181.99,179.41,180.98,9584506.0
2024-02-22 11:00:00,180.99,183.77,180.79,182.68,7918521.0,180.99,183.77,180.79,182.68,7918521.0
2024-02-22 11:30:00,182.71,183.63,181.76,182.59,5716493.0,182.71,183.63,181.76,182.59,5716493.0
2024-02-22 12:00:00,182.58,183.43,182.1,182.97,3925136.0,182.58,183.43,182.1,182.97,3925136.0
2024-02-22 12:30:00,182.97,183.38,182.15,182.69,3021588.0,182.97,183.38,182.15,182.69,3021588.0
2024-02-22 13:00:00,182.68,182.79,181.15,181.73,3390169.0,182.68,182.79,181.15,181.73,3390169.0
2024-02-22 13:30:00,181.73,183.44,181.52,183.29,3444720.0,181.73,183.44,181.52,183.29,3444720.0
2024-02-22 14:00:00,183.31,183.83,182.85,183.66,3519895.0,183.31,183.83,182.85,183.66,3519895.0
2024-02-22 14:30:00,183.67,183.68,182.35,182.67,3424341.0,183.67,183.68,182.35,182.67,3424341.0
2024-02-22 15:00:00,182.65,183.38,182.31,182.38,3451420.0,182.65,183.38,182.31,182.38,3451420.0
2024-02-22 15:30:00,182.39,183.17,181.61,181.74,5604469.0,182.39,183.17,181.61,181.74,5604469.0
2024-02-23 09:30:00,181.86,183.8,178.03,178.37,11534927.0,181.86,183.8,178.03,178.37,11534927.0
2024-02-23 10:00:00,178.37,179.15,176.95,177.41,7662786.0,178.37,179.15,176.95,177.41,7662786.0
2024-02-23 10:30:00,177.43,177.88,176.24,176.44,5015550.0,177.43,177.88,176.24,176.44,5015550.0
2024-02-23 11:00:00,176.44,176.6,174.55,176.34,6279008.0,176.44,176.6,174.55,176.34,6279008.0
2024-02-23 11:30:00,176.35,176.78,175.6,176.41,3463328.0,176.35,176.78,175.6,176.41,3463328.0
2024-02-23 12:00:00,176.39,177.03,175.15,175.28,3608595.0,176.39,177.03,175.15,175.28,3608595.0
2024-02-23 12:30:00,175.28,175.99,174.78,175.99,2956233.0,175.28,175.99,174.78,175.99,2956233.0
2024-02-23 13:00:00,175.97,176.46,175.87,176.06,2094593.0,175.97,176.46,175.87,176.06,2094593.0
2024-02-23 13:30:00,176.06,176.99,175.78,176.78,2768834.0,176.06,176.99,175.78,176.78,2768834.0
2024-02-23 14:00:00,176.75,177.24,176.35,176.52,2365395.0,176.75,177.24,176.35,176.52,2365395.0
2024-02-23 14:30:00,176.55,177.16,176.51,176.99,2068282.0,176.55,177.16,176.51,176.99,2068282.0
2024-02-23 15:00:00,176.98,177.23,175.68,175.82,2923350.0,176.98,177.23,175.68,175.82,2923350.0
2024-02-23 15:30:00,175.83,176.89,175.73,176.47,3484259.0,175.83,176.89,175.73,176.47,3484259.0
2024-02-26 09:30:00,178.71,179.84,174.81,175.53,7696467.0,178.71,179.84,174.81,175.53,7696467.0
2024-02-26 10:00:00,175.55,177.75,174.96,176.59,4835482.0,175.55,177.75,174.96,176.59,4835482.0
2024-02-26 10:30:00,176.58,177.24,176.05,176.95,3435078.0,176.58,177.24,176.05,176.95,3435078.0
2024-02-26 11:00:00,176.97,177.21,175.88,176.81,2825974.0,176.97,177.21,175.88,176.81,2825974.0
2024-02-26 11:30:00,176.8,177.31,176.65,176.78,2406069.0,176.8,177.31,176.65,176.78,2406069.0
2024-02-26 12:00:00,176.78,176.78,175.97,176.66,1968326.0,176.78,176.78,175.97,176.66,1968326.0
2024-02-26 12:30:00,176.67,176.93,176.3,176.74,1447659.0,176.67,176.93,176.3,176.74,1447659.0
2024-02-26 13:00:00,176.75,177.03,176.3,176.32,1956025.0,176.75,177.03,176.3,176.32,1956025.0
2024-02-26 13:30:00,176.33,176.42,175.73,176.28,1843611.0,176.33,176.42,175.73,176.28,1843611.0
2024-02-26 14:00:00,176.27,177.28,176.27,177.14,1932374.0,176.27,177.28,176.27,177.14,1932374.0
2024-02-26 14:30:00,177.15,177.43,176.84,177.09,1581706.0,177.15,177.43,176.84,177.09,1581706.0
2024-02-26 15:00:00,177.08,177.17,176.38,176.56,1900691.0,177.08,177.17,176.38,176.56,1900691.0
2024-02-26 15:30:00,176.56,176.85,175.88,176.01,2707697.0,176.56,176.85,175.88,176.01,2707697.0
2024-02-27 09:30:00,175.92,176.11,172.49,174.53,6045244.0,175.92,176.11,172.49,174.53,6045244.0
2024-02-27 10:00:00,174.51,177.78,174.47,176.54,5804816.0,174.51,177.78,174.47,176.54,5804816.0
2024-02-27 10:30:00,176.56,178.34,176.12,177.77,4473922.0,176.56,178.34,176.12,177.77,4473922.0
2024-02-27 11:00:00,177.77,177.87,176.72,176.86,2584834.0,177.77,177.87,176.72,176.86,2584834.0
2024-02-27 11:30:00,176.87,178.2,176.55,177.87,2197001.0,176.87,178.2,176.55,177.87,2197001.0
2024-02-27 12:00:00,177.86,178.25,177.35,177.6,2194556.0,177.86,178.25,177.35,177.6,2194556.0
2024-02-27 12:30:00,177.61,178.13,176.5,176.68,2184720.0,177.61,178.13,176.5,176.68,2184720.0
2024-02-27 13:00:00,176.67,177.51,176.34,177.08,1856113.0,176.67,177.51,176.34,177.08,1856113.0
2024-02-27 13:30:00,177.09,177.47,176.76,177.35,1135387.0,177.09,177.47,176.76,177.35,1135387.0
2024-02-27 14:00:00,177.37,177.66,176.96,177.24,1314791.0,177.37,177.66,176.96,177.24,1314791.0
2024-02-27 14:30:00,177.24,178.14,177.21,178.04,1499160.0,177.24,178.14,177.21,178.04,1499160.0
2024-02-27 15:00:00,178.03,178.41,177.68,178.4,1662037.0,178.03,178.41,177.68,178.4,1662037.0
2024-02-27 15:30:00,178.4,178.46,177.79,177.99,2468085.0,178.4,178.46,177.79,177.99,2468085.0
2024-02-28 09:30:00,176.06,176.29,174.15,175.05,5800120.0,176.06,176.29,174.15,175.05,5800120.0
2024-02-28 10:00:00,175.08,175.11,173.59,174.35,3635998.0,175.08,175.11,173.59,174.35,3635998.0
2024-02-28 10:30:00,174.33,175.24,174.11,175.01,2105671.0,174.33,175.24,174.11,175.01,2105671.0
2024-02-28 11:00:00,175.02,176.26,175.02,176.23,2374186.0,175.02,176.26,175.02,176.23,2374186.0
2024-02-28 11:30:00,176.23,176.82,175.85,176.21,2319020.0,176.23,176.82,175.85,176.21,2319020.0
2024-02-28 12:00:00,176.24,176.44,175.65,175.74,1738835.0,176.24,176.44,175.65,175.74,1738835.0
2024-02-28 12:30:00,175.74,175.82,175.13,175.61,1484692.0,175.74,175.82,175.13,175.61,1484692.0
2024-02-28 13:00:00,175.62,176.36,175.25,176.27,1347143.0,175.62,176.36,175.25,176.27,1347143.0
2024-02-28 13:30:00,176.28,176.47,175.88,176.23,1126322.0,176.28,176.47,175.88,176.23,1126322.0
2024-02-28 14:00:00,176.23,176.84,176.23,176.57,1586867.0,176.23,176.84,176.23,176.57,1586867.0
2024-02-28 14:30:00,176.57,176.57,175.72,176.21,1396662.0,176.57,176.57,175.72,176.21,1396662.0
2024-02-28 15:00:00,176.22,176.63,176.11,176.55,1509105.0,176.22,176.63,176.11,176.55,1509105.0
2024-02-28 15:30:00,176.56,176.62,176.02,176.57,2177136.0,176.56,176.62,176.02,176.57,2177136.0
2024-02-29 09:30:00,179.78,183.59,179.78,182.97,9583951.0,179.78,183.59,179.78,182.97,9583951.0
2024-02-29 10:00:00,182.96,186.42,182.95,185.59,10108258.0,182.96,186.42,182.95,185.59,10108258.0
2024-02-29 10:30:00,185.59,188.19,185.13,187.99,8541473.0,185.59,188.19,185.13,187.99,8541473.0
2024-02-29 11:00:00,187.99,188.1,185.84,186.6,5158390.0,187.99,188.1,185.84,186.6,5158390.0
2024-02-29 11:30:00,186.59,186.61,184.24,186.3,5789983.0,186.59,186.61,184.24,186.3,5789983.0
2024-02-29 12:00:00,186.32,188.56,186.09,187.85,6076524.0,186.32,188.56,186.09,187.85,6076524.0
2024-02-29 12:30:00,187.84,189.76,187.75,189.71,5949544.0,187.84,189.76,187.75,189.71,5949544.0
2024-02-29 13:00:00,189.7,190.18,189.01,189.83,5266642.0,189.7,190.18,189.01,189.83,5266642.0
2024-02-29 13:30:00,189.83,190.42,189.2,190.05,4065307.0,189.83,190.42,189.2,190.05,4065307.0
2024-02-29 14:00:00,190.05,191.27,189.54,190.71,4886216.0,190.05,191.27,189.54,190.71,4886216.0
2024-02-29 14:30:00,190.71,191.53,190.23,190.99,4608567.0,190.71,191.53,190.23,190.99,4608567.0
2024-02-29 15:00:00,191.0,192.3,190.17,191.99,5409319.0,191.0,192.3,190.17,191.99,5409319.0
2024-02-29 15:30:00,191.97,193.0,191.71,192.5,7969091.0,191.97,193.0,191.71,192.5,7969091.0
2024-03-01 09:30:00,197.92,200.49,195.42,198.55,16145513.0,197.92,200.49,195.42,198.55,16145513.0
2024-03-01 10:00:00,198.58,201.59,197.9,199.33,11525663.0,198.58,201.59,197.9,199.33,11525663.0
2024-03-01 10:30:00,199.33,199.5,196.33,197.19,9085273.0,199.33,199.5,196.33,197.19,9085273.0
2024-03-01 11:00:00,197.21,199.77,197.0,199.68,6324582.0,197.21,199.77,197.0,199.68,6324582.0
2024-03-01 11:30:00,199.68,200.21,198.95,199.52,4837114.0,199.68,200.21,198.95,199.52,4837114.0
2024-03-01 12:00:00,199.52,200.65,198.58,200.49,4901845.0,199.52,200.65,198.58,200.49,4901845.0
2024-03-01 12:30:00,200.5,201.1,199.78,200.19,3702747.0,200.5,201.1,199.78,200.19,3702747.0
2024-03-01 13:00:00,200.21,201.07,200.02,200.68,3176937.0,200.21,201.07,200.02,200.68,3176937.0
2024-03-01 13:30:00,200.71,201.99,200.66,201.95,3589512.0,200.71,201.99,200.66,201.95,3589512.0
2024-03-01 14:00:00,201.96,202.5,201.44,202.43,4469100.0,201.96,202.5,201.44,202.43,4469100.0
2024-03-01 14:30:00,202.43,202.64,200.85,202.09,4634488.0,202.43,202.64,200.85,202.09,4634488.0
2024-03-01 15:00:00,202.09,202.17,200.55,201.34,4659994.0,202.09,202.17,200.55,201.34,4659994.0
2024-03-01 15:30:00,201.35,202.72,200.96,202.65,6185935.0,201.35,202.72,200.96,202.65,6185935.0
2024-03-04 09:30:00,205.16,211.01,203.5,206.86,14474514.0,205.16,211.01,203.5,206.86,14474514.0
2024-03-04 10:00:00,206.82,209.48,205.78,208.2,8236299.0,206.82,209.48,205.78,208.2,8236299.0
2024-03-04 10:30:00,208.25,210.79,207.99,208.58,6885756.0,208.25,210.79,207.99,208.58,6885756.0
2024-03-04 11:00:00,208.58,209.05,206.99,207.82,5267100.0,208.58,209.05,206.99,207.82,5267100.0
2024-03-04 11:30:00,207.83,208.75,206.86,208.7,3966882.0,207.83,208.75,206.86,208.7,3966882.0
2024-03-04 12:00:00,208.69,209.68,207.93,208.11,4186806.0,208.69,209.68,207.93,208.11,4186806.0
2024-03-04 12:30:00,208.08,208.24,206.25,207.12,4481470.0,208.08,208.24,206.25,207.12,4481470.0
2024-03-04 13:00:00,207.12,207.81,205.82,206.56,3449409.0,207.12,207.81,205.82,206.56,3449409.0
2024-03-04 13:30:00,206.56,207.94,206.45,207.66,3312883.0,206.56,207.94,206.45,207.66,3312883.0
2024-03-04 14:00:00,207.67,208.45,207.1,208.04,3176001.0,207.67,208.45,207.1,208.04,3176001.0
2024-03-04 14:30:00,208.07,209.25,208.03,208.64,3280979.0,208.07,209.25,208.03,208.64,3280979.0
2024-03-04 15:00:00,208.64,209.17,208.02,208.26,3038432.0,208.64,209.17,208.02,208.26,3038432.0
2024-03-04 15:30:00,208.28,208.85,204.88,205.34,6574007.0,208.28,208.85,204.88,205.34,6574007.0
2024-03-05 09:30:00,200.69,204.27,199.15,203.88,11152690.0,200.69,204.27,199.15,203.88,11152690.0
2024-03-05 10:00:00,203.93,204.99,200.33,200.97,7538114.0,203.93,204.99,200.33,200.97,7538114.0
2024-03-05 10:30:00,200.94,201.9,199.8,201.77,5060981.0,200.94,201.9,199.8,201.77,5060981.0
2024-03-05 11:00:00,201.79,202.8,200.9,202.05,3797747.0,201.79,202.8,200.9,202.05,3797747.0
2024-03-05 11:30:00,202.05,202.69,200.93,201.78,2721535.0,202.05,202.69,200.93,201.78,2721535.0
2024-03-05 12:00:00,201.8,203.45,201.51,203.44,2645504.0,201.8,203.45,201.51,203.44,2645504.0
2024-03-05 12:30:00,203.44,204.02,202.96,203.65,2512959.0,203.44,204.02,202.96,203.65,2512959.0
2024-03-05 13:00:00,203.66,203.71,202.38,202.71,2076997.0,203.66,203.71,202.38,202.71,2076997.0
2024-03-05 13:30:00,202.72,203.15,201.71,202.07,1745239.0,202.72,203.15,201.71,202.07,1745239.0
2024-03-05 14:00:00,202.09,203.07,202.05,202.97,1715729.0,202.09,203.07,202.05,202.97,1715729.0
2024-03-05 14:30:00,202.96,203.04,201.75,202.2,1842314.0,202.96,203.04,201.75,202.2,1842314.0
2024-03-05 15:00:00,202.19,203.22,201.7,202.08,2563695.0,202.19,203.22,201.7,202.08,2563695.0
2024-03-05 15:30:00,202.11,205.33,201.91,205.21,4493519.0,202.11,205.33,201.91,205.21,4493519.0
2024-03-06 09:30:00,210.43,214.82,209.87,211.5,12287396.0,210.43,214.82,209.87,211.5,12287396.0
2024-03-06 10:00:00,211.45,212.29,208.52,209.71,8869505.0,211.45,212.29,208.52,209.71,8869505.0
2024-03-06 10:30:00,209.67,211.33,209.17,210.39,5821503.0,209.67,211.33,209.17,210.39,5821503.0
2024-03-06 11:00:00,210.4,211.4,207.57,208.31,4921592.0,210.4,211.4,207.57,208.31,4921592.0
2024-03-06 11:30:00,208.32,209.49,207.32,209.22,4067556.0,208.32,209.49,207.32,209.22,4067556.0
2024-03-06 12:00:00,209.24,211.67,209.12,211.43,3487918.0,209.24,211.67,209.12,211.43,3487918.0
2024-03-06 12:30:00,211.46,212.67,211.05,211.69,4579724.0,211.46,212.67,211.05,211.69,4579724.0
2024-03-06 13:00:00,211.72,213.32,211.32,213.07,3496018.0,211.72,213.32,211.32,213.07,3496018.0
2024-03-06 13:30:00,213.07,213.31,210.47,211.65,4927955.0,213.07,213.31,210.47,211.65,4927955.0
2024-03-06 14:00:00,211.62,212.31,210.12,212.26,3863933.0,211.62,212.31,210.12,212.26,3863933.0
2024-03-06 14:30:00,212.29,212.51,209.28,209.7,3733717.0,212.29,212.51,209.28,209.7,3733717.0
2024-03-06 15:00:00,209.7,210.48,208.84,209.79,4034918.0,209.7,210.48,208.84,209.79,4034918.0
2024-03-06 15:30:00,209.82,210.77,208.32,210.67,5403908.0,209.82,210.77,208.32,210.67,5403908.0
2024-03-07 09:30:00,212.52,213.83,209.43,210.31,9519900.0,212.52,213.83,209.43,210.31,9519900.0
2024-03-07 10:00:00,210.34,211.03,208.65,209.31,6209014.0,210.34,211.03,208.65,209.31,6209014.0
2024-03-07 10:30:00,209.3,210.4,208.22,209.91,4945514.0,209.3,210.4,208.22,209.91,4945514.0
2024-03-07 11:00:00,209.9,212.09,209.7,211.71,4339997.0,209.9,212.09,209.7,211.71,4339997.0
2024-03-07 11:30:00,211.72,212.13,210.46,211.96,3148003.0,211.72,212.13,210.46,211.96,3148003.0
2024-03-07 12:00:00,211.94,212.48,211.61,211.95,2492590.0,211.94,212.48,211.61,211.95,2492590.0
2024-03-07 12:30:00,211.91,211.94,210.37,211.91,2654508.0,211.91,211.94,210.37,211.91,2654508.0
2024-03-07 13:00:00,211.92,212.12,211.04,211.23,1733136.0,211.92,212.12,211.04,211.23,1733136.0
2024-03-07 13:30:00,211.23,212.83,211.03,212.76,2658396.0,211.23,212.83,211.03,212.76,2658396.0
2024-03-07 14:00:00,212.77,213.09,212.25,212.55,2609759.0,212.77,213.09,212.25,212.55,2609759.0
2024-03-07 14:30:00,212.55,212.69,211.31,211.36,1916714.0,212.55,212.69,211.31,211.36,1916714.0
2024-03-07 15:00:00,211.35,211.35,209.86,210.64,3655588.0,211.35,211.35,209.86,210.64,3655588.0
2024-03-07 15:30:00,210.65,211.75,210.53,211.31,4413707.0,210.65,211.75,210.53,211.31,4413707.0
2024-03-08 09:30:00,213.41,220.11,212.19,219.83,11794132.0,213.41,220.11,212.19,219.83,11794132.0
2024-03-08 10:00:00,219.81,226.56,219.39,226.45,12274329.0,219.81,226.56,219.39,226.45,12274329.0
2024-03-08 10:30:00,226.5,227.3,220.6,221.48,12121033.0,226.5,227.3,220.6,221.48,12121033.0
2024-03-08 11:00:00,221.43,221.51,211.0,211.65,13270934.0,221.43,221.51,211.0,211.65,13270934.0
2024-03-08 11:30:00,211.67,214.0,209.02,210.55,10308218.0,211.67,214.0,209.02,210.55,10308218.0
2024-03-08 12:00:00,210.55,211.24,207.21,209.81,7277639.0,210.55,211.24,207.21,209.81,7277639.0
2024-03-08 12:30:00,209.8,210.35,206.65,206.87,5231957.0,209.8,210.35,206.65,206.87,5231957.0
2024-03-08 13:00:00,206.86,208.85,206.57,206.67,4550372.0,206.86,208.85,206.57,206.67,4550372.0
2024-03-08 13:30:00,206.67,208.0,205.6,207.6,4716009.0,206.67,208.0,205.6,207.6,4716009.0
2024-03-08 14:00:00,207.59,209.58,207.27,209.31,4308844.0,207.59,209.58,207.27,209.31,4308844.0
2024-03-08 14:30:00,209.31,210.96,208.89,209.71,4492338.0,209.31,210.96,208.89,209.71,4492338.0
2024-03-08 15:00:00,209.72,210.2,208.11,208.33,4039994.0,209.72,210.2,208.11,208.33,4039994.0
2024-03-08 15:30:00,208.33,209.52,207.26,207.28,4729656.0,208.33,209.52,207.26,207.28,4729656.0
2024-03-11 09:30:00,203.01,203.26,196.7,197.14,11765219.0,203.01,203.26,196.7,197.14,11765219.0
2024-03-11 10:00:00,197.09,201.34,197.09,200.25,6149972.0,197.09,201.34,197.09,200.25,6149972.0
2024-03-11 10:30:00,200.23,203.55,200.0,202.38,5594224.0,200.23,203.55,200.0,202.38,5594224.0
2024-03-11 11:00:00,202.3,202.31,199.36,199.58,4185136.0,202.3,202.31,199.36,199.58,4185136.0
2024-03-11 11:30:00,199.57,200.89,199.24,200.7,3734555.0,199.57,200.89,199.24,200.7,3734555.0
2024-03-11 12:00:00,200.7,201.28,199.55,200.92,3231989.0,200.7,201.28,199.55,200.92,3231989.0
2024-03-11 12:30:00,200.91,201.79,199.88,200.28,2648294.0,200.91,201.79,199.88,200.28,2648294.0
2024-03-11 13:00:00,200.34,200.62,199.41,200.16,2515724.0,200.34,200.62,199.41,200.16,2515724.0
2024-03-11 13:30:00,200.19,200.34,198.0,198.49,3471019.0,200.19,200.34,198.0,198.49,3471019.0
2024-03-11 14:00:00,198.52,199.24,197.96,198.95,2870844.0,198.52,199.24,197.96,198.95,2870844.0
2024-03-11 14:30:00,198.96,200.18,198.44,199.16,2432836.0,198.96,200.18,198.44,199.16,2432836.0
2024-03-11 15:00:00,199.15,199.15,196.76,197.39,3480133.0,199.15,199.15,196.76,197.39,3480133.0
2024-03-11 15:30:00,197.38,198.68,197.31,198.39,4223492.0,197.38,198.68,197.31,198.39,4223492.0
2024-03-12 09:30:00,200.65,201.23,194.27,198.41,9448421.0,200.65,201.23,194.27,198.41,9448421.0
2024-03-12 10:00:00,198.4,199.15,196.49,198.75,6577761.0,198.4,199.15,196.49,198.75,6577761.0
2024-03-12 10:30:00,198.76,201.29,198.7,201.29,6433541.0,198.76,201.29,198.7,201.29,6433541.0
2024-03-12 11:00:00,201.3,202.18,200.36,201.87,5311527.0,201.3,202.18,200.36,201.87,5311527.0
2024-03-12 11:30:00,201.86,201.92,199.52,200.25,3728129.0,201.86,201.92,199.52,200.25,3728129.0
2024-03-12 12:00:00,200.28,201.51,199.75,201.07,2790010.0,200.28,201.51,199.75,201.07,2790010.0
2024-03-12 12:30:00,201.04,201.38,197.98,198.85,3448966.0,201.04,201.38,197.98,198.85,3448966.0
2024-03-12 13:00:00,198.82,200.96,198.8,200.55,3170562.0,198.82,200.96,198.8,200.55,3170562.0
2024-03-12 13:30:00,200.54,201.39,200.31,201.02,2173258.0,200.54,201.39,200.31,201.02,2173258.0
2024-03-12 14:00:00,201.03,201.97,200.93,201.3,2241248.0,201.03,201.97,200.93,201.3,2241248.0
2024-03-12 14:30:00,201.3,201.6,200.17,201.02,2265905.0,201.3,201.6,200.17,201.02,2265905.0
2024-03-12 15:00:00,201.03,201.72,200.41,201.47,2340604.0,201.03,201.72,200.41,201.47,2340604.0
2024-03-12 15:30:00,201.47,202.85,201.31,202.73,4075024.0,201.47,202.85,201.31,202.73,4075024.0
2024-03-13 09:30:00,198.65,198.83,193.56,194.84,11420517.0,198.65,198.83,193.56,194.84,11420517.0
2024-03-13 10:00:00,194.85,195.86,192.7,194.03,8025483.0,194.85,195.86,192.7,194.03,8025483.0
2024-03-13 10:30:00,194.06,195.56,193.72,194.49,4759148.0,194.06,195.56,193.72,194.49,4759148.0
2024-03-13 11:00:00,194.51,196.2,193.8,194.24,4192976.0,194.51,196.2,193.8,194.24,4192976.0
2024-03-13 11:30:00,194.25,194.9,193.45,194.74,3467807.0,194.25,194.9,193.45,194.74,3467807.0
2024-03-13 12:00:00,194.71,195.43,194.46,195.1,2588572.0,194.71,195.43,194.46,195.1,2588572.0
2024-03-13 12:30:00,195.09,195.25,194.18,195.02,2387753.0,195.09,195.25,194.18,195.02,2387753.0
2024-03-13 13:00:00,195.01,196.81,194.99,196.15,3174969.0,195.01,196.81,194.99,196.15,3174969.0
2024-03-13 13:30:00,196.13,196.44,194.92,195.67,2489979.0,196.13,196.44,194.92,195.67,2489979.0
2024-03-13 14:00:00,195.65,195.81,194.56,195.51,2209416.0,195.65,195.81,194.56,195.51,2209416.0
2024-03-13 14:30:00,195.55,196.42,195.44,196.0,2293989.0,195.55,196.42,195.44,196.0,2293989.0
2024-03-13 15:00:00,195.98,196.8,194.45,195.0,3087323.0,195.98,196.8,194.45,195.0,3087323.0
2024-03-13 15:30:00,194.99,195.71,194.41,194.76,3904133.0,194.99,195.71,194.41,194.76,3904133.0
2024-03-14 09:30:00,193.08,196.93,190.89,191.75,8859845.0,193.08,196.93,190.89,191.75,8859845.0
2024-03-14 10:00:00,191.75,194.47,190.36,194.33,6315459.0,191.75,194.47,190.36,194.33,6315459.0
2024-03-14 10:30:00,194.33,195.07,193.31,193.61,4454143.0,194.33,195.07,193.31,193.61,4454143.0
2024-03-14 11:00:00,193.61,194.19,191.54,191.91,3533818.0,193.61,194.19,191.54,191.91,3533818.0
2024-03-14 11:30:00,191.91,193.04,191.72,192.51,2666101.0,191.91,193.04,191.72,192.51,2666101.0
2024-03-14 12:00:00,192.48,192.82,190.87,191.83,2748375.0,192.48,192.82,190.87,191.83,2748375.0
2024-03-14 12:30:00,191.85,192.13,190.41,190.77,2673797.0,191.85,192.13,190.41,190.77,2673797.0
2024-03-14 13:00:00,190.75,190.98,188.18,188.24,5580647.0,190.75,190.98,188.18,188.24,5580647.0
2024-03-14 13:30:00,188.24,188.83,186.24,188.28,6909192.0,188.24,188.83,186.24,188.28,6909192.0
2024-03-14 14:00:00,188.34,188.8,186.52,187.14,4910430.0,188.34,188.8,186.52,187.14,4910430.0
2024-03-14 14:30:00,187.13,187.71,185.46,185.49,4210471.0,187.13,187.71,185.46,185.49,4210471.0
2024-03-14 15:00:00,185.49,186.02,184.3,185.15,4603900.0,185.49,186.02,184.3,185.15,4603900.0
2024-03-14 15:30:00,185.13,187.5,184.03,187.27,6207879.0,185.13,187.5,184.03,187.27,6207879.0
2024-03-15 09:30:00,184.83,189.24,184.48,187.58,10070467.0,184.83,189.24,184.48,187.58,10070467.0
2024-03-15 10:00:00,187.54,191.44,186.9,190.77,7932232.0,187.54,191.44,186.9,190.77,7932232.0
2024-03-15 10:30:00,190.78,193.29,190.72,191.79,8154605.0,190.78,193.29,190.72,191.79,8154605.0
2024-03-15 11:00:00,191.84,192.76,190.91,191.71,6085580.0,191.84,192.76,190.91,191.71,6085580.0
2024-03-15 11:30:00,191.72,192.94,191.42,192.18,4249985.0,191.72,192.94,191.42,192.18,4249985.0
2024-03-15 12:00:00,192.15,193.05,191.3,192.1,4879761.0,192.15,193.05,191.3,192.1,4879761.0
2024-03-15 12:30:00,192.1,193.44,191.35,191.58,4057447.0,192.1,193.44,191.35,191.58,4057447.0
2024-03-15 13:00:00,191.55,193.54,191.22,192.81,4240106.0,191.55,193.54,191.22,192.81,4240106.0
2024-03-15 13:30:00,192.83,193.8,192.51,193.26,3972639.0,192.83,193.8,192.51,193.26,3972639.0
2024-03-15 14:00:00,193.3,193.78,191.77,192.36,3373696.0,193.3,193.78,191.77,192.36,3373696.0
2024-03-15 14:30:00,192.36,193.11,192.24,192.86,2942558.0,192.36,193.11,192.24,192.86,2942558.0
2024-03-15 15:00:00,192.88,193.38,192.11,192.91,3304117.0,192.88,193.38,192.11,192.91,3304117.0
2024-03-15 15:30:00,192.92,193.12,190.55,191.1,5438467.0,192.92,193.12,190.55,191.1,5438467.0
2024-03-18 09:30:00,193.26,193.5,188.56,188.56,8784836.0,193.26,193.5,188.56,188.56,8784836.0
2024-03-18 10:00:00,188.57,191.92,188.05,191.8,6561247.0,188.57,191.92,188.05,191.8,6561247.0
2024-03-18 10:30:00,191.81,193.44,191.22,192.31,4722510.0,191.81,193.44,191.22,192.31,4722510.0
2024-03-18 11:00:00,192.34,192.55,189.43,190.52,3760190.0,192.34,192.55,189.43,190.52,3760190.0
2024-03-18 11:30:00,190.55,191.94,189.73,191.72,3091764.0,190.55,191.94,189.73,191.72,3091764.0
2024-03-18 12:00:00,191.74,192.72,190.9,191.67,2805589.0,191.74,192.72,190.9,191.67,2805589.0
2024-03-18 12:30:00,191.66,192.05,190.14,190.45,2655067.0,191.66,192.05,190.14,190.45,2655067.0
2024-03-18 13:00:00,190.46,192.31,190.11,191.88,2259890.0,190.46,192.31,190.11,191.88,2259890.0
2024-03-18 13:30:00,191.88,192.11,191.15,191.87,1912952.0,191.88,192.11,191.15,191.87,1912952.0
2024-03-18 14:00:00,191.88,192.69,191.34,192.35,2178998.0,191.88,192.69,191.34,192.35,2178998.0
2024-03-18 14:30:00,192.37,192.55,191.54,191.9,1633417.0,192.37,192.55,191.54,191.9,1633417.0
2024-03-18 15:00:00,191.89,192.47,191.58,191.93,1857251.0,191.89,192.47,191.58,191.93,1857251.0
2024-03-18 15:30:00,191.93,192.41,190.47,190.62,3276799.0,191.93,192.41,190.47,190.62,3276799.0
2024-03-19 09:30:00,183.15,185.62,180.28,180.5,10146900.0,183.15,185.62,180.28,180.5,10146900.0
2024-03-19 10:00:00,180.46,181.41,177.5,177.63,8415570.0,180.46,181.41,177.5,177.63,8415570.0
2024-03-19 10:30:00,177.63,179.61,177.36,177.8,6357775.0,177.63,179.61,177.36,177.8,6357775.0
2024-03-19 11:00:00,177.83,179.1,177.4,178.18,4897271.0,177.83,179.1,177.4,178.18,4897271.0
2024-03-19 11:30:00,178.21,179.32,177.73,178.58,4275470.0,178.21,179.32,177.73,178.58,4275470.0
2024-03-19 12:00:00,178.54,180.24,178.38,179.93,3823812.0,178.54,180.24,178.38,179.93,3823812.0
2024-03-19 12:30:00,179.94,181.95,179.9,181.1,5038716.0,179.94,181.95,179.9,181.1,5038716.0
2024-03-19 13:00:00,181.11,182.22,180.76,181.07,3512748.0,181.11,182.22,180.76,181.07,3512748.0
2024-03-19 13:30:00,181.09,182.23,181.09,182.2,3205607.0,181.09,182.23,181.09,182.2,3205607.0
2024-03-19 14:00:00,182.22,183.2,181.86,182.65,3119459.0,182.22,183.2,181.86,182.65,3119459.0
2024-03-19 14:30:00,182.67,183.3,181.98,182.42,3155061.0,182.67,183.3,181.98,182.42,3155061.0
2024-03-19 15:00:00,182.4,182.61,179.91,180.09,4354738.0,182.4,182.61,179.91,180.09,4354738.0
2024-03-19 15:30:00,180.1,181.7,179.5,181.38,5488940.0,180.1,181.7,179.5,181.38,5488940.0
2024-03-20 09:30:00,181.89,182.68,179.4,181.26,6265604.0,181.89,182.68,179.4,181.26,6265604.0
2024-03-20 10:00:00,181.31,181.84,180.0,180.86,4523925.0,181.31,181.84,180.0,180.86,4523925.0
2024-03-20 10:30:00,180.87,181.09,179.14,180.0,4262446.0,180.87,181.09,179.14,180.0,4262446.0
2024-03-20 11:00:00,180.0,180.79,179.46,179.82,3087779.0,180.0,180.79,179.46,179.82,3087779.0
2024-03-20 11:30:00,179.83,180.08,177.89,178.55,3758760.0,179.83,180.08,177.89,178.55,3758760.0
2024-03-20 12:00:00,178.53,178.62,174.68,174.7,7232054.0,178.53,178.62,174.68,174.7,7232054.0
2024-03-20 12:30:00,174.69,175.69,174.24,175.24,5654882.0,174.69,175.69,174.24,175.24,5654882.0
2024-03-20 13:00:00,175.28,176.0,174.39,174.95,4090291.0,175.28,176.0,174.39,174.95,4090291.0
2024-03-20 13:30:00,174.97,175.67,174.0,175.43,3788674.0,174.97,175.67,174.0,175.43,3788674.0
2024-03-20 14:00:00,175.45,177.48,175.4,177.29,6191149.0,175.45,177.48,175.4,177.29,6191149.0
2024-03-20 14:30:00,177.32,178.58,175.3,178.32,5803229.0,177.32,178.58,175.3,178.32,5803229.0
2024-03-20 15:00:00,178.34,179.96,178.32,179.68,4793251.0,178.34,179.96,178.32,179.68,4793251.0
2024-03-20 15:30:00,179.69,180.33,178.78,179.74,5477137.0,179.69,180.33,178.78,179.74,5477137.0
2024-03-21 09:30:00,185.95,187.69,180.29,180.69,10344721.0,185.95,187.69,180.29,180.69,10344721.0
2024-03-21 10:00:00,180.66,181.93,179.61,179.66,7279534.0,180.66,181.93,179.61,179.66,7279534.0
2024-03-21 10:30:00,179.68,179.82,177.66,178.98,7210096.0,179.68,179.82,177.66,178.98,7210096.0
2024-03-21 11:00:00,179.0,180.77,178.57,180.71,4669512.0,179.0,180.77,178.57,180.71,4669512.0
2024-03-21 11:30:00,180.72,181.8,180.42,181.14,4294596.0,180.72,181.8,180.42,181.14,4294596.0
2024-03-21 12:00:00,181.17,182.12,180.78,181.46,3764669.0,181.17,182.12,180.78,181.46,3764669.0
2024-03-21 12:30:00,181.46,182.5,181.22,181.81,3571192.0,181.46,182.5,181.22,181.81,3571192.0
2024-03-21 13:00:00,181.8,181.93,180.64,181.03,2574019.0,181.8,181.93,180.64,181.03,2574019.0
2024-03-21 13:30:00,181.02,181.26,179.77,179.91,2857033.0,181.02,181.26,179.77,179.91,2857033.0
2024-03-21 14:00:00,179.91,180.15,179.02,180.02,3511830.0,179.91,180.15,179.02,180.02,3511830.0
2024-03-21 14:30:00,180.0,180.07,178.86,179.88,3182542.0,180.0,180.07,178.86,179.88,3182542.0
2024-03-21 15:00:00,179.89,180.37,179.59,179.88,2411650.0,179.89,180.37,179.59,179.88,2411650.0
2024-03-21 15:30:00,179.87,180.08,178.56,178.65,3257102.0,179.87,180.08,178.56,178.65,3257102.0
2024-03-22 09:30:00,177.33,179.14,175.24,175.96,7467973.0,177.33,179.14,175.24,175.96,7467973.0
2024-03-22 10:00:00,175.97,176.91,175.05,176.71,5861227.0,175.97,176.91,175.05,176.71,5861227.0
2024-03-22 10:30:00,176.73,176.9,175.55,176.07,3806681.0,176.73,176.9,175.55,176.07,3806681.0
2024-03-22 11:00:00,176.07,178.0,175.89,177.83,3818396.0,176.07,178.0,175.89,177.83,3818396.0
2024-03-22 11:30:00,177.86,178.4,177.15,177.29,2952100.0,177.86,178.4,177.15,177.29,2952100.0
2024-03-22 12:00:00,177.28,177.6,176.71,177.53,2454183.0,177.28,177.6,176.71,177.53,2454183.0
2024-03-22 12:30:00,177.54,179.2,177.16,178.97,2962248.0,177.54,179.2,177.16,178.97,2962248.0
2024-03-22 13:00:00,178.97,180.23,178.92,180.08,3866655.0,178.97,180.23,178.92,180.08,3866655.0
2024-03-22 13:30:00,180.08,180.76,180.0,180.16,2945374.0,180.08,180.76,180.0,180.16,2945374.0
2024-03-22 14:00:00,180.14,180.32,179.23,179.82,2705428.0,180.14,180.32,179.23,179.82,2705428.0
2024-03-22 14:30:00,179.82,180.16,179.41,179.99,2132162.0,179.82,180.16,179.41,179.99,2132162.0
2024-03-22 15:00:00,179.98,179.99,178.96,179.26,2373274.0,179.98,179.99,178.96,179.26,2373274.0
2024-03-22 15:30:00,179.26,180.1,179.11,179.6,3551812.0,179.26,180.1,179.11,179.6,3551812.0
2024-03-25 09:30:00,172.87,177.42,172.0,176.9,9769431.0,172.87,177.42,172.0,176.9,9769431.0
2024-03-25 10:00:00,176.85,180.25,176.51,178.48,7643470.0,176.85,180.25,176.51,178.48,7643470.0
2024-03-25 10:30:00,178.49,181.2,178.24,180.82,5452092.0,178.49,181.2,178.24,180.82,5452092.0
2024-03-25 11:00:00,180.81,182.59,180.7,181.5,6164622.0,180.81,182.59,180.7,181.5,6164622.0
2024-03-25 11:30:00,181.47,182.8,180.76,180.83,4571749.0,181.47,182.8,180.76,180.83,4571749.0
2024-03-25 12:00:00,180.83,180.86,179.44,179.82,3987287.0,180.83,180.86,179.44,179.82,3987287.0
2024-03-25 12:30:00,179.82,180.36,179.41,179.97,2906999.0,179.82,180.36,179.41,179.97,2906999.0
2024-03-25 13:00:00,179.96,180.67,179.55,180.24,2776998.0,179.96,180.67,179.55,180.24,2776998.0
2024-03-25 13:30:00,180.23,180.6,179.71,180.31,2405141.0,180.23,180.6,179.71,180.31,2405141.0
2024-03-25 14:00:00,180.29,180.96,180.02,180.2,2497923.0,180.29,180.96,180.02,180.2,2497923.0
2024-03-25 14:30:00,180.17,180.27,179.56,179.97,2329078.0,180.17,180.27,179.56,179.97,2329078.0
2024-03-25 15:00:00,179.96,180.02,178.4,178.73,3918972.0,179.96,180.02,178.4,178.73,3918972.0
2024-03-25 15:30:00,178.74,179.39,178.25,178.6,3876794.0,178.74,179.39,178.25,178.6,3876794.0
2024-03-26 09:30:00,179.67,180.5,176.82,177.8,6925862.0,179.67,180.5,176.82,177.8,6925862.0
2024-03-26 10:00:00,177.82,178.92,177.05,177.14,4953584.0,177.82,178.92,177.05,177.14,4953584.0
2024-03-26 10:30:00,177.13,177.93,176.33,177.84,4635193.0,177.13,177.93,176.33,177.84,4635193.0
2024-03-26 11:00:00,177.84,182.34,177.78,181.16,7516981.0,177.84,182.34,177.78,181.16,7516981.0
2024-03-26 11:30:00,181.19,181.89,180.47,181.79,3873370.0,181.19,181.89,180.47,181.79,3873370.0
2024-03-26 12:00:00,181.77,182.6,181.24,182.23,4145390.0,181.77,182.6,181.24,182.23,4145390.0
2024-03-26 12:30:00,182.23,182.36,179.9,180.21,3823696.0,182.23,182.36,179.9,180.21,3823696.0
2024-03-26 13:00:00,180.19,180.25,179.51,180.13,2915906.0,180.19,180.25,179.51,180.13,2915906.0
2024-03-26 13:30:00,180.13,180.32,179.33,180.0,2183339.0,180.13,180.32,179.33,180.0,2183339.0
2024-03-26 14:00:00,180.0,180.71,179.56,179.89,2327753.0,180.0,180.71,179.56,179.89,2327753.0
2024-03-26 14:30:00,179.9,180.29,179.6,180.06,1814021.0,179.9,180.29,179.6,180.06,1814021.0
2024-03-26 15:00:00,180.06,180.12,178.47,178.63,2632803.0,180.06,180.12,178.47,178.63,2632803.0
2024-03-26 15:30:00,178.65,178.75,177.53,177.89,4288564.0,178.65,178.75,177.53,177.89,4288564.0
2024-03-27 09:30:00,179.96,181.23,177.27,177.39,8301409.0,179.96,181.23,177.27,177.39,8301409.0
2024-03-27 10:00:00,177.38,177.82,175.4,175.78,7597384.0,177.38,177.82,175.4,175.78,7597384.0
2024-03-27 10:30:00,175.79,177.64,175.74,177.53,4589069.0,175.79,177.64,175.74,177.53,4589069.0
2024-03-27 11:00:00,177.49,178.45,176.76,177.84,3936874.0,177.49,178.45,176.76,177.84,3936874.0
2024-03-27 11:30:00,177.86,178.3,176.9,177.96,3010131.0,177.86,178.3,176.9,177.96,3010131.0
2024-03-27 12:00:00,177.96,178.94,177.83,178.33,2343823.0,177.96,178.94,177.83,178.33,2343823.0
2024-03-27 12:30:00,178.34,178.67,177.73,178.01,2019888.0,178.34,178.67,177.73,178.01,2019888.0
2024-03-27 13:00:00,178.05,178.18,177.52,178.0,1697269.0,178.05,178.18,177.52,178.0,1697269.0
2024-03-27 13:30:00,178.0,178.77,177.86,178.65,1787041.0,178.0,178.77,177.86,178.65,1787041.0
2024-03-27 14:00:00,178.67,179.3,178.24,179.14,1889454.0,178.67,179.3,178.24,179.14,1889454.0
2024-03-27 14:30:00,179.15,179.19,177.76,178.05,2053077.0,179.15,179.19,177.76,178.05,2053077.0
2024-03-27 15:00:00,178.04,178.38,177.47,178.22,2538293.0,178.04,178.38,177.47,178.22,2538293.0
2024-03-27 15:30:00,178.22,179.64,178.07,179.6,3690039.0,178.22,179.64,178.07,179.6,3690039.0
2024-03-28 09:30:00,179.58,182.25,178.3,180.46,8020955.0,179.58,182.25,178.3,180.46,8020955.0
2024-03-28 10:00:00,180.5,182.98,180.5,182.28,6914753.0,180.5,182.98,180.5,182.28,6914753.0
2024-03-28 10:30:00,182.3,183.4,181.51,181.59,5444262.0,182.3,183.4,181.51,181.59,5444262.0
2024-03-28 11:00:00,181.6,182.13,180.92,181.81,4083008.0,181.6,182.13,180.92,181.81,4083008.0
2024-03-28 11:30:00,181.77,182.2,181.16,182.11,2362043.0,181.77,182.2,181.16,182.11,2362043.0
2024-03-28 12:00:00,182.11,182.34,181.02,182.09,2775994.0,182.11,182.34,181.02,182.09,2775994.0
2024-03-28 12:30:00,182.09,182.3,181.1,181.23,2324106.0,182.09,182.3,181.1,181.23,2324106.0
2024-03-28 13:00:00,181.23,181.23,180.35,180.85,2432283.0,181.23,181.23,180.35,180.85,2432283.0
2024-03-28 13:30:00,180.83,181.09,180.46,180.52,2004872.0,180.83,181.09,180.46,180.52,2004872.0
2024-03-28 14:00:00,180.57,180.88,180.12,180.72,2155028.0,180.57,180.88,180.12,180.72,2155028.0
2024-03-28 14:30:00,180.72,180.84,180.14,180.53,1959283.0,180.72,180.84,180.14,180.53,1959283.0
2024-03-28 15:00:00,180.56,180.73,180.03,180.22,2197762.0,180.56,180.73,180.03,180.22,2197762.0
2024-03-28 15:30:00,180.24,180.78,179.88,180.45,3721881.0,180.24,180.78,179.88,180.45,3721881.0
2024-04-01 09:30:00,180.0,187.24,179.9,185.91,11042289.0,180.0,187.24,179.9,185.91,11042289.0
2024-04-01 10:00:00,185.87,186.38,183.24,183.28,8208018.0,185.87,186.38,183.24,183.28,8208018.0
2024-04-01 10:30:00,183.3,184.15,181.74,182.23,6145378.0,183.3,184.15,181.74,182.23,6145378.0
2024-04-01 11:00:00,182.25,182.52,180.93,182.32,5304911.0,182.25,182.52,180.93,182.32,5304911.0
2024-04-01 11:30:00,182.31,182.71,181.32,182.24,4004266.0,182.31,182.71,181.32,182.24,4004266.0
2024-04-01 12:00:00,182.24,184.28,181.87,184.13,4269567.0,182.24,184.28,181.87,184.13,4269567.0
2024-04-01 12:30:00,184.15,184.62,183.57,183.94,3212555.0,184.15,184.62,183.57,183.94,3212555.0
2024-04-01 13:00:00,183.96,183.99,182.77,183.79,3498478.0,183.96,183.99,182.77,183.79,3498478.0
2024-04-01 13:30:00,183.81,184.42,183.72,184.19,3019271.0,183.81,184.42,183.72,184.19,3019271.0
2024-04-01 14:00:00,184.2,184.89,183.67,184.64,3341380.0,184.2,184.89,183.67,184.64,3341380.0
2024-04-01 14:30:00,184.63,185.09,183.52,183.79,3438570.0,184.63,185.09,183.52,183.79,3438570.0
2024-04-01 15:00:00,183.78,184.25,183.34,183.45,2786384.0,183.78,184.25,183.34,183.45,2786384.0
2024-04-01 15:30:00,183.46,183.78,182.74,183.33,4235147.0,183.46,183.78,182.74,183.33,4235147.0
2024-04-02 09:30:00,179.61,180.1,175.28,176.98,8830742.0,179.61,180.1,175.28,176.98,8830742.0
2024-04-02 10:00:00,176.97,177.67,174.9,176.42,6479001.0,176.97,177.67,174.9,176.42,6479001.0
2024-04-02 10:30:00,176.39,176.55,175.3,175.63,4303189.0,176.39,176.55,175.3,175.63,4303189.0
2024-04-02 11:00:00,175.62,176.76,175.36,176.7,3766524.0,175.62,176.76,175.36,176.7,3766524.0
2024-04-02 11:30:00,176.71,176.77,175.04,175.09,3781570.0,176.71,176.77,175.04,175.09,3781570.0
2024-04-02 12:00:00,175.09,175.78,174.83,175.75,2930548.0,175.09,175.78,174.83,175.75,2930548.0
2024-04-02 12:30:00,175.75,176.43,175.44,176.43,2187664.0,175.75,176.43,175.44,176.43,2187664.0
2024-04-02 13:00:00,176.44,177.11,176.36,176.97,2588631.0,176.44,177.11,176.36,176.97,2588631.0
2024-04-02 13:30:00,176.99,177.45,176.82,177.15,2297097.0,176.99,177.45,176.82,177.15,2297097.0
2024-04-02 14:00:00,177.15,177.76,176.96,177.29,2895331.0,177.15,177.76,176.96,177.29,2895331.0
2024-04-02 14:30:00,177.3,177.85,177.02,177.76,2747716.0,177.3,177.85,177.02,177.76,2747716.0
2024-04-02 15:00:00,177.75,178.07,177.44,177.89,2561184.0,177.75,178.07,177.44,177.89,2561184.0
2024-04-02 15:30:00,177.91,179.21,177.81,178.66,4374232.0,177.91,179.21,177.81,178.66,4374232.0
2024-04-03 09:30:00,177.5,180.4,176.7,179.01,7302064.0,177.5,180.4,176.7,179.01,7302064.0
2024-04-03 10:00:00,179.07,181.92,179.07,181.62,6268018.0,179.07,181.92,179.07,181.62,6268018.0
2024-04-03 10:30:00,181.62,182.05,180.66,181.2,4273022.0,181.62,182.05,180.66,181.2,4273022.0
2024-04-03 11:00:00,181.19,181.98,180.45,181.41,3492858.0,181.19,181.98,180.45,181.41,3492858.0
2024-04-03 11:30:00,181.43,181.76,180.31,180.45,2499770.0,181.43,181.76,180.31,180.45,2499770.0
2024-04-03 12:00:00,180.45,181.02,179.77,180.98,2690975.0,180.45,181.02,179.77,180.98,2690975.0
2024-04-03 12:30:00,180.94,181.47,180.32,181.07,2733840.0,180.94,181.47,180.32,181.07,2733840.0
2024-04-03 13:00:00,181.08,181.6,180.92,181.56,1700770.0,181.08,181.6,180.92,181.56,1700770.0
2024-04-03 13:30:00,181.56,181.79,181.02,181.48,1573891.0,181.56,181.79,181.02,181.48,1573891.0
2024-04-03 14:00:00,181.48,181.88,181.26,181.44,1838245.0,181.48,181.88,181.26,181.44,1838245.0
2024-04-03 14:30:00,181.44,181.75,180.91,181.15,1835805.0,181.44,181.75,180.91,181.15,1835805.0
2024-04-03 15:00:00,181.14,181.26,179.67,180.02,2059323.0,181.14,181.26,179.67,180.02,2059323.0
2024-04-03 15:30:00,180.0,180.83,179.82,180.77,2862910.0,180.0,180.83,179.82,180.77,2862910.0
2024-04-04 09:30:00,182.77,183.02,179.24,179.55,8048499.0,182.77,183.02,179.24,179.55,8048499.0
2024-04-04 10:00:00,179.57,180.0,178.63,179.35,5311653.0,179.57,180.0,178.63,179.35,5311653.0
2024-04-04 10:30:00,179.36,179.42,177.82,178.03,4813067.0,179.36,179.42,177.82,178.03,4813067.0
2024-04-04 11:00:00,178.03,178.25,177.18,177.48,4094358.0,178.03,178.25,177.18,177.48,4094358.0
2024-04-04 11:30:00,177.5,177.68,177.11,177.53,3272268.0,177.5,177.68,177.11,177.53,3272268.0
2024-04-04 12:00:00,177.56,178.01,177.32,177.93,3035047.0,177.56,178.01,177.32,177.93,3035047.0
2024-04-04 12:30:00,177.93,177.94,176.84,177.01,3052187.0,177.93,177.94,176.84,177.01,3052187.0
2024-04-04 13:00:00,177.01,177.04,176.29,176.35,2530763.0,177.01,177.04,176.29,176.35,2530763.0
2024-04-04 13:30:00,176.32,176.55,175.92,176.05,2485822.0,176.32,176.55,175.92,176.05,2485822.0
2024-04-04 14:00:00,176.03,176.17,172.4,172.58,6172466.0,176.03,176.17,172.4,172.58,6172466.0
2024-04-04 14:30:00,172.56,172.56,169.58,169.89,8275873.0,172.56,172.56,169.58,169.89,8275873.0
2024-04-04 15:00:00,169.87,169.87,166.26,166.32,9205705.0,169.87,169.87,166.26,166.32,9205705.0
2024-04-04 15:30:00,166.33,167.27,165.65,165.77,9488788.0,166.33,167.27,165.65,165.77,9488788.0
2024-04-05 09:30:00,168.04,170.37,165.58,169.53,11180590.0,168.04,170.37,165.58,169.53,11180590.0
2024-04-05 10:00:00,169.52,170.98,168.65,169.97,8123214.0,169.52,170.98,168.65,169.97,8123214.0
2024-04-05 10:30:00,169.99,171.36,169.08,171.16,5199680.0,169.99,171.36,169.08,171.16,5199680.0
2024-04-05 11:00:00,171.15,171.55,169.92,171.37,4999420.0,171.15,171.55,169.92,171.37,4999420.0
2024-04-05 11:30:00,171.37,172.08,171.21,171.84,3048337.0,171.37,172.08,171.21,171.84,3048337.0
2024-04-05 12:00:00,171.84,172.31,171.68,171.82,2280470.0,171.84,172.31,171.68,171.82,2280470.0
2024-04-05 12:30:00,171.84,172.56,171.41,172.4,2539666.0,171.84,172.56,171.41,172.4,2539666.0
2024-04-05 13:00:00,172.39,172.69,171.7,172.1,2036166.0,172.39,172.69,171.7,172.1,2036166.0
2024-04-05 13:30:00,172.11,172.5,170.6,170.64,2581052.0,172.11,172.5,170.6,170.64,2581052.0
2024-04-05 14:00:00,170.63,171.62,170.08,170.52,3884619.0,170.63,171.62,170.08,170.52,3884619.0
2024-04-05 14:30:00,170.57,171.35,170.27,170.5,1889170.0,170.57,171.35,170.27,170.5,1889170.0
2024-04-05 15:00:00,170.5,170.94,170.33,170.59,1570141.0,170.5,170.94,170.33,170.59,1570141.0
2024-04-05 15:30:00,170.58,171.33,170.24,170.39,3716622.0,170.58,171.33,170.24,170.39,3716622.0
2024-04-08 09:30:00,168.19,169.19,166.82,169.11,6775648.0,168.19,169.19,166.82,169.11,6775648.0
2024-04-08 10:00:00,169.12,170.85,168.91,170.47,5419234.0,169.12,170.85,168.91,170.47,5419234.0
2024-04-08 10:30:00,170.49,171.66,170.48,170.76,3285854.0,170.49,171.66,170.48,170.76,3285854.0
2024-04-08 11:00:00,170.77,170.95,169.64,169.9,2935276.0,170.77,170.95,169.64,169.9,2935276.0
2024-04-08 11:30:00,169.9,170.0,168.91,169.49,2839629.0,169.9,170.0,168.91,169.49,2839629.0
2024-04-08 12:00:00,169.47,169.85,168.59,168.96,2163050.0,169.47,169.85,168.59,168.96,2163050.0
2024-04-08 12:30:00,168.95,170.21,168.86,170.17,1835582.0,168.95,170.21,168.86,170.17,1835582.0
2024-04-08 13:00:00,170.16,170.49,169.92,170.38,1635002.0,170.16,170.49,169.92,170.38,1635002.0
2024-04-08 13:30:00,170.4,170.47,169.67,170.28,1706855.0,170.4,170.47,169.67,170.28,1706855.0
2024-04-08 14:00:00,170.3,170.47,169.88,170.18,1307635.0,170.3,170.47,169.88,170.18,1307635.0
2024-04-08 14:30:00,170.18,170.48,169.76,170.47,1250107.0,170.18,170.48,169.76,170.47,1250107.0
2024-04-08 15:00:00,170.48,170.62,169.6,169.95,1750411.0,170.48,170.62,169.6,169.95,1750411.0
2024-04-08 15:30:00,169.94,170.35,169.34,169.89,2714279.0,169.94,170.35,169.34,169.89,2714279.0
2024-04-09 09:30:00,170.22,171.6,168.23,169.66,6281374.0,170.22,171.6,168.23,169.66,6281374.0
2024-04-09 10:00:00,169.65,170.2,168.76,168.91,3710862.0,169.65,170.2,168.76,168.91,3710862.0
2024-04-09 10:30:00,168.93,169.25,167.29,168.47,4509628.0,168.93,169.25,167.29,168.47,4509628.0
2024-04-09 11:00:00,168.47,169.32,168.15,168.6,2259254.0,168.47,169.32,168.15,168.6,2259254.0
2024-04-09 11:30:00,168.59,169.54,167.81,169.37,2250130.0,168.59,169.54,167.81,169.37,2250130.0
2024-04-09 12:00:00,169.33,169.97,169.12,169.53,1639814.0,169.33,169.97,169.12,169.53,1639814.0
2024-04-09 12:30:00,169.52,170.13,168.96,169.15,2062926.0,169.52,170.13,168.96,169.15,2062926.0
2024-04-09 13:00:00,169.15,169.35,168.32,168.4,2068592.0,169.15,169.35,168.32,168.4,2068592.0
2024-04-09 13:30:00,168.4,169.26,168.33,168.97,1798111.0,168.4,169.26,168.33,168.97,1798111.0
2024-04-09 14:00:00,168.98,169.76,168.76,169.57,1532145.0,168.98,169.76,168.76,169.57,1532145.0
2024-04-09 14:30:00,169.57,169.73,169.05,169.55,1374348.0,169.57,169.73,169.05,169.55,1374348.0
2024-04-09 15:00:00,169.56,170.24,168.76,170.17,2154583.0,169.56,170.24,168.76,170.17,2154583.0
2024-04-09 15:30:00,170.16,170.86,169.42,170.78,3541928.0,170.16,170.86,169.42,170.78,3541928.0
2024-04-10 09:30:00,166.77,169.78,166.29,168.81,6692604.0,166.77,169.78,166.29,168.81,6692604.0
2024-04-10 10:00:00,168.8,169.15,167.46,167.6,4502327.0,168.8,169.15,167.46,167.6,4502327.0
2024-04-10 10:30:00,167.64,168.18,166.1,166.44,4046207.0,167.64,168.18,166.1,166.44,4046207.0
2024-04-10 11:00:00,166.43,167.83,166.02,167.82,3357192.0,166.43,167.83,166.02,167.82,3357192.0
2024-04-10 11:30:00,167.81,167.84,166.31,166.48,2327923.0,167.81,167.84,166.31,166.48,2327923.0
2024-04-10 12:00:00,166.47,166.68,165.67,165.87,2915593.0,166.47,166.68,165.67,165.87,2915593.0
2024-04-10 12:30:00,165.87,166.44,165.68,166.25,2360876.0,165.87,166.44,165.68,166.25,2360876.0
2024-04-10 13:00:00,166.25,166.38,164.0,165.21,4378261.0,166.25,166.38,164.0,165.21,4378261.0
2024-04-10 13:30:00,165.2,165.6,164.23,165.01,3255972.0,165.2,165.6,164.23,165.01,3255972.0
2024-04-10 14:00:00,164.97,165.22,164.35,164.53,2451209.0,164.97,165.22,164.35,164.53,2451209.0
2024-04-10 14:30:00,164.55,165.47,164.45,164.73,2336955.0,164.55,165.47,164.45,164.73,2336955.0
2024-04-10 15:00:00,164.74,166.21,164.3,166.16,3348670.0,164.74,166.21,164.3,166.16,3348670.0
2024-04-10 15:30:00,166.14,167.27,165.89,167.08,4685240.0,166.14,167.27,165.89,167.08,4685240.0
2024-04-11 09:30:00,167.49,168.95,166.54,168.14,5351936.0,167.49,168.95,166.54,168.14,5351936.0
2024-04-11 10:00:00,168.15,169.85,167.52,169.08,5831749.0,168.15,169.85,167.52,169.08,5831749.0
2024-04-11 10:30:00,169.09,170.54,168.82,169.76,4663850.0,169.09,170.54,168.82,169.76,4663850.0
2024-04-11 11:00:00,169.77,170.49,169.04,169.28,3300823.0,169.77,170.49,169.04,169.28,3300823.0
2024-04-11 11:30:00,169.27,169.49,168.53,169.14,2693641.0,169.27,169.49,168.53,169.14,2693641.0
2024-04-11 12:00:00,169.15,169.32,168.37,168.37,2033301.0,169.15,169.32,168.37,168.37,2033301.0
2024-04-11 12:30:00,168.38,169.6,168.25,169.21,1969202.0,168.38,169.6,168.25,169.21,1969202.0
2024-04-11 13:00:00,169.22,170.46,168.93,170.03,2600149.0,169.22,170.46,168.93,170.03,2600149.0
2024-04-11 13:30:00,170.04,170.27,169.21,169.47,1870252.0,170.04,170.27,169.21,169.47,1870252.0
2024-04-11 14:00:00,169.48,170.43,169.34,170.37,1994642.0,169.48,170.43,169.34,170.37,1994642.0
2024-04-11 14:30:00,170.39,170.46,169.33,169.43,1695662.0,170.39,170.46,169.33,169.43,1695662.0
2024-04-11 15:00:00,169.45,170.28,169.26,170.25,1683387.0,169.45,170.28,169.26,170.25,1683387.0
2024-04-11 15:30:00,170.25,170.95,170.02,170.47,3288640.0,170.25,170.95,170.02,170.47,3288640.0
2024-04-12 09:30:00,164.53,165.7,161.82,163.1,10940979.0,164.53,165.7,161.82,163.1,10940979.0
2024-04-12 10:00:00,163.13,164.91,162.18,163.92,6415145.0,163.13,164.91,162.18,163.92,6415145.0
2024-04-12 10:30:00,163.96,164.97,163.1,163.23,4295517.0,163.96,164.97,163.1,163.23,4295517.0
2024-04-12 11:00:00,163.25,164.47,163.16,164.16,3183244.0,163.25,164.47,163.16,164.16,3183244.0
2024-04-12 11:30:00,164.14,164.58,163.59,164.35,2757912.0,164.14,164.58,163.59,164.35,2757912.0
2024-04-12 12:00:00,164.36,164.45,163.42,163.71,2328781.0,164.36,164.45,163.42,163.71,2328781.0
2024-04-12 12:30:00,163.72,163.84,162.3,162.83,2947046.0,163.72,163.84,162.3,162.83,2947046.0
2024-04-12 13:00:00,162.84,163.55,162.65,162.96,2699691.0,162.84,163.55,162.65,162.96,2699691.0
2024-04-12 13:30:00,162.95,163.72,162.5,163.21,2217345.0,162.95,163.72,162.5,163.21,2217345.0
2024-04-12 14:00:00,163.22,163.42,162.73,162.85,1694822.0,163.22,163.42,162.73,162.85,1694822.0
2024-04-12 14:30:00,162.88,162.91,161.97,162.15,2608540.0,162.88,162.91,161.97,162.15,2608540.0
2024-04-12 15:00:00,162.15,163.07,162.04,162.75,2452016.0,162.15,163.07,162.04,162.75,2452016.0
2024-04-12 15:30:00,162.75,164.05,162.75,163.28,4742805.0,162.75,164.05,162.75,163.28,4742805.0
2024-04-15 09:30:00,164.39,164.44,159.37,162.92,9814949.0,164.39,164.44,159.37,162.92,9814949.0
2024-04-15 10:00:00,162.96,164.28,161.45,162.61,5422243.0,162.96,164.28,161.45,162.61,5422243.0
2024-04-15 10:30:00,162.62,163.33,161.57,162.25,3868114.0,162.62,163.33,161.57,162.25,3868114.0
2024-04-15 11:00:00,162.29,163.18,162.02,163.02,3020934.0,162.29,163.18,162.02,163.02,3020934.0
2024-04-15 11:30:00,163.03,163.45,162.52,163.26,2496850.0,163.03,163.45,162.52,163.26,2496850.0
2024-04-15 12:00:00,163.25,163.43,161.87,161.99,2211048.0,163.25,163.43,161.87,161.99,2211048.0
2024-04-15 12:30:00,161.99,162.09,161.18,161.98,2437929.0,161.99,162.09,161.18,161.98,2437929.0
2024-04-15 13:00:00,161.96,162.4,159.79,159.93,2918525.0,161.96,162.4,159.79,159.93,2918525.0
2024-04-15 13:30:00,159.96,160.16,158.76,159.84,4298491.0,159.96,160.16,158.76,159.84,4298491.0
2024-04-15 14:00:00,159.85,160.71,159.44,160.45,2931673.0,159.85,160.71,159.44,160.45,2931673.0
2024-04-15 14:30:00,160.44,161.42,160.24,160.92,3210931.0,160.44,161.42,160.24,160.92,3210931.0
2024-04-15 15:00:00,160.89,160.98,160.07,160.48,2614366.0,160.89,160.98,160.07,160.48,2614366.0
2024-04-15 15:30:00,160.49,161.17,160.3,160.3,3491535.0,160.49,161.17,160.3,160.3,3491535.0
2024-04-16 09:30:00,162.29,164.18,161.67,163.85,8343475.0,162.29,164.18,161.67,163.85,8343475.0
2024-04-16 10:00:00,163.88,163.98,162.35,162.89,4391274.0,163.88,163.98,162.35,162.89,4391274.0
2024-04-16 10:30:00,162.9,163.86,162.69,163.31,3431299.0,162.9,163.86,162.69,163.31,3431299.0
2024-04-16 11:00:00,163.33,164.6,162.93,164.59,3899132.0,163.33,164.6,162.93,164.59,3899132.0
2024-04-16 11:30:00,164.59,164.88,162.74,162.8,3805802.0,164.59,164.88,162.74,162.8,3805802.0
2024-04-16 12:00:00,162.8,163.48,162.63,162.96,2624154.0,162.8,163.48,162.63,162.96,2624154.0
2024-04-16 12:30:00,162.92,163.88,162.82,163.81,1870665.0,162.92,163.88,162.82,163.81,1870665.0
2024-04-16 13:00:00,163.81,163.99,163.24,163.32,1963014.0,163.81,163.99,163.24,163.32,1963014.0
2024-04-16 13:30:00,163.33,163.77,161.99,163.27,3433623.0,163.33,163.77,161.99,163.27,3433623.0
2024-04-16 14:00:00,163.31,164.42,162.66,162.85,3116212.0,163.31,164.42,162.66,162.85,3116212.0
2024-04-16 14:30:00,162.85,164.09,162.77,164.07,2261894.0,162.85,164.09,162.77,164.07,2261894.0
2024-04-16 15:00:00,164.06,164.24,163.42,163.89,2183916.0,164.06,164.24,163.42,163.89,2183916.0
2024-04-16 15:30:00,163.85,164.15,163.18,163.44,2874469.0,163.85,164.15,163.18,163.44,2874469.0
2024-04-17 09:30:00,163.96,164.45,161.37,162.63,6360764.0,163.96,164.45,161.37,162.63,6360764.0
2024-04-17 10:00:00,162.64,162.78,160.62,161.63,4517725.0,162.64,162.78,160.62,161.63,4517725.0
2024-04-17 10:30:00,161.63,161.99,160.05,160.32,3272614.0,161.63,161.99,160.05,160.32,3272614.0
2024-04-17 11:00:00,160.31,161.55,160.22,160.32,2607009.0,160.31,161.55,160.22,160.32,2607009.0
2024-04-17 11:30:00,160.32,160.46,158.92,158.95,3508132.0,160.32,160.46,158.92,158.95,3508132.0
2024-04-17 12:00:00,158.96,158.97,156.62,157.35,5963357.0,158.96,158.97,156.62,157.35,5963357.0
2024-04-17 12:30:00,157.37,157.5,155.5,156.0,5724903.0,157.37,157.5,155.5,156.0,5724903.0
2024-04-17 13:00:00,156.0,156.9,155.86,156.4,4402742.0,156.0,156.9,155.86,156.4,4402742.0
2024-04-17 13:30:00,156.37,157.16,155.72,156.51,4522599.0,156.37,157.16,155.72,156.51,4522599.0
2024-04-17 14:00:00,156.51,156.86,155.33,155.78,3849904.0,156.51,156.86,155.33,155.78,3849904.0
2024-04-17 14:30:00,155.82,157.41,155.59,155.72,4884333.0,155.82,157.41,155.59,155.72,4884333.0
2024-04-17 15:00:00,155.71,155.75,154.45,154.5,4653309.0,155.71,155.75,154.45,154.5,4653309.0
2024-04-17 15:30:00,154.49,155.42,153.88,153.99,6870968.0,154.49,155.42,153.88,153.99,6870968.0
2024-04-18 09:30:00,155.45,156.08,152.32,154.27,7815494.0,155.45,156.08,152.32,154.27,7815494.0
2024-04-18 10:00:00,154.26,156.1,153.87,155.13,5229067.0,154.26,156.1,153.87,155.13,5229067.0
2024-04-18 10:30:00,155.12,156.42,154.77,155.92,4012317.0,155.12,156.42,154.77,155.92,4012317.0
2024-04-18 11:00:00,155.93,156.96,155.53,155.58,3398001.0,155.93,156.96,155.53,155.58,3398001.0
2024-04-18 11:30:00,155.62,156.7,155.33,156.26,2013788.0,155.62,156.7,155.33,156.26,2013788.0
2024-04-18 12:00:00,156.28,156.57,155.71,156.21,1654518.0,156.28,156.57,155.71,156.21,1654518.0
2024-04-18 12:30:00,156.23,156.24,154.95,155.2,1850762.0,156.23,156.24,154.95,155.2,1850762.0
2024-04-18 13:00:00,155.2,155.44,153.46,154.26,2424080.0,155.2,155.44,153.46,154.26,2424080.0
2024-04-18 13:30:00,154.25,154.6,153.68,153.87,1886944.0,154.25,154.6,153.68,153.87,1886944.0
2024-04-18 14:00:00,153.86,155.02,153.57,154.62,1972348.0,153.86,155.02,153.57,154.62,1972348.0
2024-04-18 14:30:00,154.64,154.75,153.91,154.35,1867596.0,154.64,154.75,153.91,154.35,1867596.0
2024-04-18 15:00:00,154.35,155.11,154.34,154.75,1954742.0,154.35,155.11,154.34,154.75,1954742.0
2024-04-18 15:30:00,154.77,155.6,154.48,155.11,3140767.0,154.77,155.6,154.48,155.11,3140767.0
2024-04-19 09:30:00,151.73,154.25,150.42,152.65,8778819.0,151.73,154.25,150.42,152.65,8778819.0
2024-04-19 10:00:00,152.65,152.87,150.89,151.32,5137115.0,152.65,152.87,150.89,151.32,5137115.0
2024-04-19 10:30:00,151.3,152.04,150.3,151.34,4794584.0,151.3,152.04,150.3,151.34,4794584.0
2024-04-19 11:00:00,151.33,151.35,149.39,149.73,4127774.0,151.33,151.35,149.39,149.73,4127774.0
2024-04-19 11:30:00,149.72,150.11,148.57,148.69,3543268.0,149.72,150.11,148.57,148.69,3543268.0
2024-04-19 12:00:00,148.69,149.21,147.7,147.94,3852143.0,148.69,149.21,147.7,147.94,3852143.0
2024-04-19 12:30:00,147.97,148.73,147.89,148.47,2995786.0,147.97,148.73,147.89,148.47,2995786.0
2024-04-19 13:00:00,148.46,149.73,148.43,149.02,3178700.0,148.46,149.73,148.43,149.02,3178700.0
2024-04-19 13:30:00,149.03,149.92,148.91,149.19,2177558.0,149.03,149.92,148.91,149.19,2177558.0
2024-04-19 14:00:00,149.16,149.25,146.84,146.88,3669684.0,149.16,149.25,146.84,146.88,3669684.0
2024-04-19 14:30:00,146.86,147.37,145.61,145.97,4093855.0,146.86,147.37,145.61,145.97,4093855.0
2024-04-19 15:00:00,145.95,146.76,145.29,146.22,3801402.0,145.95,146.76,145.29,146.22,3801402.0
2024-04-19 15:30:00,146.19,147.04,145.87,146.54,5098266.0,146.19,147.04,145.87,146.54,5098266.0
2024-04-22 09:30:00,148.15,149.89,147.35,147.99,6956565.0,148.15,149.89,147.35,147.99,6956565.0
2024-04-22 10:00:00,148.0,148.44,145.63,146.09,5155860.0,148.0,148.44,145.63,146.09,5155860.0
2024-04-22 10:30:00,146.09,147.19,145.89,146.73,3709956.0,146.09,147.19,145.89,146.73,3709956.0
2024-04-22 11:00:00,146.7,147.32,146.02,147.31,2760259.0,146.7,147.32,146.02,147.31,2760259.0
2024-04-22 11:30:00,147.31,147.72,146.87,147.36,2468585.0,147.31,147.72,146.87,147.36,2468585.0
2024-04-22 12:00:00,147.37,147.74,146.78,147.3,2126492.0,147.37,147.74,146.78,147.3,2126492.0
2024-04-22 12:30:00,147.31,147.43,146.75,147.38,1438338.0,147.31,147.43,146.75,147.38,1438338.0
2024-04-22 13:00:00,147.39,148.3,147.18,148.23,1840917.0,147.39,148.3,147.18,148.23,1840917.0
2024-04-22 13:30:00,148.22,149.29,148.15,149.0,2317831.0,148.22,149.29,148.15,149.0,2317831.0
2024-04-22 14:00:00,148.99,149.49,148.79,149.1,1716235.0,148.99,149.49,148.79,149.1,1716235.0
2024-04-22 14:30:00,149.1,149.49,148.57,149.09,1944311.0,149.1,149.49,148.57,149.09,1944311.0
2024-04-22 15:00:00,149.11,149.54,148.3,148.73,2479692.0,149.11,149.54,148.3,148.73,2479692.0
2024-04-22 15:30:00,148.72,148.84,147.88,148.63,2807115.0,148.72,148.84,147.88,148.63,2807115.0
2024-04-23 09:30:00,151.65,152.96,150.35,152.08,7398427.0,151.65,152.96,150.35,152.08,7398427.0
2024-04-23 10:00:00,152.06,153.04,151.03,152.81,4539976.0,152.06,153.04,151.03,152.81,4539976.0
2024-04-23 10:30:00,152.82,153.14,152.22,152.68,3078063.0,152.82,153.14,152.22,152.68,3078063.0
2024-04-23 11:00:00,152.68,153.04,151.82,152.69,2308601.0,152.68,153.04,151.82,152.69,2308601.0
2024-04-23 11:30:00,152.69,153.01,152.2,152.26,2142881.0,152.69,153.01,152.2,152.26,2142881.0
2024-04-23 12:00:00,152.28,153.5,152.25,153.02,2354143.0,152.28,153.5,152.25,153.02,2354143.0
2024-04-23 12:30:00,153.03,153.22,152.06,152.38,1691637.0,153.03,153.22,152.06,152.38,1691637.0
2024-04-23 13:00:00,152.37,152.77,152.15,152.39,1780511.0,152.37,152.77,152.15,152.39,1780511.0
2024-04-23 13:30:00,152.39,153.42,152.26,153.15,1725635.0,152.39,153.42,152.26,153.15,1725635.0
2024-04-23 14:00:00,153.15,153.39,152.86,153.27,1551745.0,153.15,153.39,152.86,153.27,1551745.0
2024-04-23 14:30:00,153.27,153.48,153.0,153.32,1276683.0,153.27,153.48,153.0,153.32,1276683.0
2024-04-23 15:00:00,153.3,153.37,152.76,153.0,1730963.0,153.3,153.37,152.76,153.0,1730963.0
2024-04-23 15:30:00,152.99,153.02,151.92,152.29,3375469.0,152.99,153.02,151.92,152.29,3375469.0
2024-04-24 09:30:00,156.54,157.66,155.0,155.45,6513714.0,156.54,157.66,155.0,155.45,6513714.0
2024-04-24 10:00:00,155.45,155.73,153.84,154.27,3593268.0,155.45,155.73,153.84,154.27,3593268.0
2024-04-24 10:30:00,154.27,154.58,152.42,152.6,3037700.0,154.27,154.58,152.42,152.6,3037700.0
2024-04-24 11:00:00,152.59,152.69,151.42,152.12,3283090.0,152.59,152.69,151.42,152.12,3283090.0
2024-04-24 11:30:00,152.13,152.45,150.94,151.07,2629887.0,152.13,152.45,150.94,151.07,2629887.0
2024-04-24 12:00:00,151.05,151.64,150.8,151.38,1801350.0,151.05,151.64,150.8,151.38,1801350.0
2024-04-24 12:30:00,151.38,151.7,150.84,151.68,1804353.0,151.38,151.7,150.84,151.68,1804353.0
2024-04-24 13:00:00,151.66,152.03,151.42,151.77,1563402.0,151.66,152.03,151.42,151.77,1563402.0
2024-04-24 13:30:00,151.76,152.5,151.75,151.96,1423315.0,151.76,152.5,151.75,151.96,1423315.0
2024-04-24 14:00:00,151.97,151.99,150.98,151.04,1357092.0,151.97,151.99,150.98,151.04,1357092.0
2024-04-24 14:30:00,151.01,151.39,150.71,150.8,1419708.0,151.01,151.39,150.71,150.8,1419708.0
2024-04-24 15:00:00,150.77,151.78,150.63,151.59,1460250.0,150.77,151.78,150.63,151.59,1460250.0
2024-04-24 15:30:00,151.59,151.89,151.37,151.68,2069656.0,151.59,151.89,151.37,151.68,2069656.0
2024-04-25 09:30:00,149.16,153.39,146.75,151.64,7309586.0,149.16,153.39,146.75,151.64,7309586.0
2024-04-25 10:00:00,151.63,153.15,150.4,152.56,3905611.0,151.63,153.15,150.4,152.56,3905611.0
2024-04-25 10:30:00,152.59,152.87,151.74,151.96,2523980.0,152.59,152.87,151.74,151.96,2523980.0
2024-04-25 11:00:00,151.93,153.02,151.82,152.65,2006662.0,151.93,153.02,151.82,152.65,2006662.0
2024-04-25 11:30:00,152.65,153.23,151.73,153.02,2065522.0,152.65,153.23,151.73,153.02,2065522.0
2024-04-25 12:00:00,152.99,153.47,152.51,153.36,1616945.0,152.99,153.47,152.51,153.36,1616945.0
2024-04-25 12:30:00,153.36,153.82,153.01,153.73,1684134.0,153.36,153.82,153.01,153.73,1684134.0
2024-04-25 13:00:00,153.76,153.98,153.06,153.55,1435531.0,153.76,153.98,153.06,153.55,1435531.0
2024-04-25 13:30:00,153.55,154.47,153.47,154.12,1671591.0,153.55,154.47,153.47,154.12,1671591.0
2024-04-25 14:00:00,154.12,154.36,153.34,153.38,1389235.0,154.12,154.36,153.34,153.38,1389235.0
2024-04-25 14:30:00,153.34,153.84,153.23,153.77,1422828.0,153.34,153.84,153.23,153.77,1422828.0
2024-04-25 15:00:00,153.77,155.14,153.72,154.82,2119556.0,153.77,155.14,153.72,154.82,2119556.0
2024-04-25 15:30:00,154.83,154.83,153.33,153.74,2987587.0,154.83,154.83,153.33,153.74,2987587.0
2024-04-26 09:30:00,154.3,156.12,153.42,155.62,5942770.0,154.3,156.12,153.42,155.62,5942770.0
2024-04-26 10:00:00,155.68,158.63,155.5,156.66,5375609.0,155.68,158.63,155.5,156.66,5375609.0
2024-04-26 10:30:00,156.69,158.08,156.53,157.87,3354451.0,156.69,158.08,156.53,157.87,3354451.0
2024-04-26 11:00:00,157.9,158.47,157.44,158.0,2445998.0,157.9,158.47,157.44,158.0,2445998.0
2024-04-26 11:30:00,158.03,158.45,157.53,157.62,1922584.0,158.03,158.45,157.53,157.62,1922584.0
2024-04-26 12:00:00,157.63,158.2,157.4,157.77,1627726.0,157.63,158.2,157.4,157.77,1627726.0
2024-04-26 12:30:00,157.76,158.4,157.49,158.2,1618495.0,157.76,158.4,157.49,158.2,1618495.0
2024-04-26 13:00:00,158.21,158.54,157.65,158.32,1803786.0,158.21,158.54,157.65,158.32,1803786.0
2024-04-26 13:30:00,158.33,158.44,157.6,157.63,1696245.0,158.33,158.44,157.6,157.63,1696245.0
2024-04-26 14:00:00,157.63,157.7,157.12,157.51,1876540.0,157.63,157.7,157.12,157.51,1876540.0
2024-04-26 14:30:00,157.51,157.73,156.96,157.33,1292711.0,157.51,157.73,156.96,157.33,1292711.0
2024-04-26 15:00:00,157.3,157.55,157.01,157.45,1249932.0,157.3,157.55,157.01,157.45,1249932.0
2024-04-26 15:30:00,157.45,157.6,156.99,157.35,2751900.0,157.45,157.6,156.99,157.35,2751900.0
2024-04-29 09:30:00,159.08,160.73,156.26,158.63,7456751.0,159.08,160.73,156.26,158.63,7456751.0
2024-04-29 10:00:00,158.64,159.71,157.96,159.41,4114239.0,158.64,159.71,157.96,159.41,4114239.0
2024-04-29 10:30:00,159.41,160.15,158.99,159.28,3245103.0,159.41,160.15,158.99,159.28,3245103.0
2024-04-29 11:00:00,159.28,160.55,159.05,160.02,2716922.0,159.28,160.55,159.05,160.02,2716922.0
2024-04-29 11:30:00,160.03,160.06,159.0,159.46,2054384.0,160.03,160.06,159.0,159.46,2054384.0
2024-04-29 12:00:00,159.47,160.1,159.22,159.52,1660145.0,159.47,160.1,159.22,159.52,1660145.0
2024-04-29 12:30:00,159.52,159.81,159.26,159.63,1216581.0,159.52,159.81,159.26,159.63,1216581.0
2024-04-29 13:00:00,159.62,160.77,159.45,160.73,1398659.0,159.62,160.77,159.45,160.73,1398659.0
2024-04-29 13:30:00,160.72,160.76,160.02,160.47,1718156.0,160.72,160.76,160.02,160.47,1718156.0
2024-04-29 14:00:00,160.49,160.51,159.91,160.19,1435378.0,160.49,160.51,159.91,160.19,1435378.0
2024-04-29 14:30:00,160.17,160.31,159.65,160.17,1392328.0,160.17,160.31,159.65,160.17,1392328.0
2024-04-29 15:00:00,160.15,160.15,158.57,159.42,2027177.0,160.15,160.15,158.57,159.42,2027177.0
2024-04-29 15:30:00,159.44,160.24,159.34,160.19,2698148.0,159.44,160.24,159.34,160.19,2698148.0
2024-04-30 09:30:00,160.62,161.67,158.93,161.23,6488523.0,160.62,161.67,158.93,161.23,6488523.0
2024-04-30 10:00:00,161.27,162.29,160.14,160.34,4807285.0,161.27,162.29,160.14,160.34,4807285.0
2024-04-30 10:30:00,160.34,161.5,160.21,161.49,2827353.0,160.34,161.5,160.21,161.49,2827353.0
2024-04-30 11:00:00,161.47,161.69,159.85,160.62,3555858.0,161.47,161.69,159.85,160.62,3555858.0
2024-04-30 11:30:00,160.63,160.94,160.2,160.74,2355295.0,160.63,160.94,160.2,160.74,2355295.0
2024-04-30 12:00:00,160.75,160.81,160.13,160.36,1665660.0,160.75,160.81,160.13,160.36,1665660.0
2024-04-30 12:30:00,160.38,160.38,159.01,159.62,2322465.0,160.38,160.38,159.01,159.62,2322465.0
2024-04-30 13:00:00,159.61,160.17,159.25,159.82,1787156.0,159.61,160.17,159.25,159.82,1787156.0
2024-04-30 13:30:00,159.8,160.74,159.7,160.72,2030858.0,159.8,160.74,159.7,160.72,2030858.0
2024-04-30 14:00:00,160.73,160.93,159.99,160.24,2155614.0,160.73,160.93,159.99,160.24,2155614.0
2024-04-30 14:30:00,160.25,160.96,160.07,160.18,2378871.0,160.25,160.96,160.07,160.18,2378871.0
2024-04-30 15:00:00,160.18,160.63,159.7,160.12,2596191.0,160.18,160.63,159.7,160.12,2596191.0
2024-04-30 15:30:00,160.13,160.27,158.35,158.36,5030518.0,160.13,160.27,158.35,158.36,5030518.0
2024-05-01 09:30:00,148.11,151.37,145.63,147.84,14323253.0,148.11,151.37,145.63,147.84,14323253.0
2024-05-01 10:00:00,147.9,149.08,146.53,147.63,5783759.0,147.9,149.08,146.53,147.63,5783759.0
2024-05-01 10:30:00,147.64,148.2,145.8,145.91,4227715.0,147.64,148.2,145.8,145.91,4227715.0
2024-05-01 11:00:00,145.99,146.28,142.86,144.16,6923485.0,145.99,146.28,142.86,144.16,6923485.0
2024-05-01 11:30:00,144.14,145.2,142.45,142.71,5139953.0,144.14,145.2,142.45,142.71,5139953.0
2024-05-01 12:00:00,142.72,143.83,142.14,143.75,3301168.0,142.72,143.83,142.14,143.75,3301168.0
2024-05-01 12:30:00,143.75,144.69,142.94,143.47,2535054.0,143.75,144.69,142.94,143.47,2535054.0
2024-05-01 13:00:00,143.48,144.29,143.12,144.24,2079698.0,143.48,144.29,143.12,144.24,2079698.0
2024-05-01 13:30:00,144.25,144.97,143.88,144.08,2108642.0,144.25,144.97,143.88,144.08,2108642.0
2024-05-01 14:00:00,144.09,145.6,143.56,145.52,3422325.0,144.09,145.6,143.56,145.52,3422325.0
2024-05-01 14:30:00,145.53,148.16,143.86,148.15,6552144.0,145.53,148.16,143.86,148.15,6552144.0
2024-05-01 15:00:00,148.17,148.98,146.67,147.06,4514596.0,148.17,148.98,146.67,147.06,4514596.0
2024-05-01 15:30:00,147.05,147.05,143.85,144.23,6554334.0,147.05,147.05,143.85,144.23,6554334.0
2024-05-02 09:30:00,145.51,147.62,142.2,142.61,9224671.0,145.51,147.62,142.2,142.61,9224671.0
2024-05-02 10:00:00,142.61,143.62,141.15,143.26,5923261.0,142.61,143.62,141.15,143.26,5923261.0
2024-05-02 10:30:00,143.26,144.28,143.12,143.99,3410923.0,143.26,144.28,143.12,143.99,3410923.0
2024-05-02 11:00:00,144.0,144.84,143.87,144.42,2774432.0,144.0,144.84,143.87,144.42,2774432.0
2024-05-02 11:30:00,144.41,145.25,144.03,145.13,2177836.0,144.41,145.25,144.03,145.13,2177836.0
2024-05-02 12:00:00,145.15,145.25,144.38,145.03,1796944.0,145.15,145.25,144.38,145.03,1796944.0
2024-05-02 12:30:00,145.02,145.18,144.25,145.04,1659495.0,145.02,145.18,144.25,145.04,1659495.0
2024-05-02 13:00:00,145.03,145.64,144.85,145.39,1686047.0,145.03,145.64,144.85,145.39,1686047.0
2024-05-02 13:30:00,145.4,145.61,144.89,145.19,1286416.0,145.4,145.61,144.89,145.19,1286416.0
2024-05-02 14:00:00,145.2,146.1,145.06,145.9,1608718.0,145.2,146.1,145.06,145.9,1608718.0
2024-05-02 14:30:00,145.92,146.19,145.65,146.07,1593021.0,145.92,146.19,145.65,146.07,1593021.0
2024-05-02 15:00:00,146.09,146.45,145.36,146.14,2460187.0,146.09,146.45,145.36,146.14,2460187.0
2024-05-02 15:30:00,146.15,146.32,145.24,146.16,3126409.0,146.15,146.32,145.24,146.16,3126409.0
2024-05-03 09:30:00,148.75,149.74,147.23,149.62,6483049.0,148.75,149.74,147.23,149.62,6483049.0
2024-05-03 10:00:00,149.75,149.96,147.51,148.3,5125253.0,149.75,149.96,147.51,148.3,5125253.0
2024-05-03 10:30:00,148.31,149.45,147.67,147.75,3662882.0,148.31,149.45,147.67,147.75,3662882.0
2024-05-03 11:00:00,147.75,148.49,147.59,148.49,3377678.0,147.75,148.49,147.59,148.49,3377678.0
2024-05-03 11:30:00,148.5,149.99,148.09,149.74,3336903.0,148.5,149.99,148.09,149.74,3336903.0
2024-05-03 12:00:00,149.74,150.78,149.6,150.37,3676632.0,149.74,150.78,149.6,150.37,3676632.0
2024-05-03 12:30:00,150.37,150.75,149.77,150.02,2344662.0,150.37,150.75,149.77,150.02,2344662.0
2024-05-03 13:00:00,150.01,150.79,150.0,150.06,2231542.0,150.01,150.79,150.0,150.06,2231542.0
2024-05-03 13:30:00,150.07,150.25,149.83,149.99,1552610.0,150.07,150.25,149.83,149.99,1552610.0
2024-05-03 14:00:00,149.97,150.48,149.95,150.39,1637750.0,149.97,150.48,149.95,150.39,1637750.0
2024-05-03 14:30:00,150.39,150.59,150.14,150.29,1493317.0,150.39,150.59,150.14,150.29,1493317.0
2024-05-03 15:00:00,150.27,150.65,150.18,150.56,1708742.0,150.27,150.65,150.18,150.56,1708742.0
2024-05-03 15:30:00,150.55,150.63,150.17,150.6,2606391.0,150.55,150.63,150.17,150.6,2606391.0
2024-05-06 09:30:00,153.17,155.23,151.26,155.21,6614976.0,153.17,155.23,151.26,155.21,6614976.0
2024-05-06 10:00:00,155.23,156.17,154.54,156.08,4640754.0,155.23,156.17,154.54,156.08,4640754.0
2024-05-06 10:30:00,156.1,156.2,155.45,155.64,3152109.0,156.1,156.2,155.45,155.64,3152109.0
2024-05-06 11:00:00,155.62,155.92,155.12,155.77,2681954.0,155.62,155.92,155.12,155.77,2681954.0
2024-05-06 11:30:00,155.78,156.65,155.4,156.15,2631111.0,155.78,156.65,155.4,156.15,2631111.0
2024-05-06 12:00:00,156.16,156.22,154.78,154.8,1961840.0,156.16,156.22,154.78,154.8,1961840.0
2024-05-06 12:30:00,154.79,155.26,154.58,154.86,1728600.0,154.79,155.26,154.58,154.86,1728600.0
2024-05-06 13:00:00,154.86,155.13,154.43,155.03,1600587.0,154.86,155.13,154.43,155.03,1600587.0
2024-05-06 13:30:00,155.02,155.18,154.64,154.89,1122360.0,155.02,155.18,154.64,154.89,1122360.0
2024-05-06 14:00:00,154.88,155.2,154.25,154.71,1471805.0,154.88,155.2,154.25,154.71,1471805.0
2024-05-06 14:30:00,154.72,154.74,154.29,154.51,1232138.0,154.72,154.74,154.29,154.51,1232138.0
2024-05-06 15:00:00,154.5,155.17,154.33,155.15,1752080.0,154.5,155.17,154.33,155.15,1752080.0
2024-05-06 15:30:00,155.16,155.82,154.96,155.79,3141993.0,155.16,155.82,154.96,155.79,3141993.0
2024-05-07 09:30:00,156.33,157.7,154.33,154.74,5582194.0,156.33,157.7,154.33,154.74,5582194.0
2024-05-07 10:00:00,154.79,156.14,154.64,155.88,3380929.0,154.79,156.14,154.64,155.88,3380929.0
2024-05-07 10:30:00,155.85,156.9,155.22,156.89,2974280.0,155.85,156.9,155.22,156.89,2974280.0
2024-05-07 11:00:00,156.9,157.18,156.39,156.86,2359740.0,156.9,157.18,156.39,156.86,2359740.0
2024-05-07 11:30:00,156.84,157.11,156.26,156.4,1585203.0,156.84,157.11,156.26,156.4,1585203.0
2024-05-07 12:00:00,156.41,156.62,155.57,155.67,1597241.0,156.41,156.62,155.57,155.67,1597241.0
2024-05-07 12:30:00,155.68,155.79,155.27,155.51,1773619.0,155.68,155.79,155.27,155.51,1773619.0
2024-05-07 13:00:00,155.55,155.73,155.18,155.54,1187064.0,155.55,155.73,155.18,155.54,1187064.0
2024-05-07 13:30:00,155.52,155.72,154.27,154.5,1592806.0,155.52,155.72,154.27,154.5,1592806.0
2024-05-07 14:00:00,154.5,154.85,154.22,154.35,1339840.0,154.5,154.85,154.22,154.35,1339840.0
2024-05-07 14:30:00,154.35,154.5,153.66,154.12,2012458.0,154.35,154.5,153.66,154.12,2012458.0
2024-05-07 15:00:00,154.12,154.55,153.98,154.34,1661406.0,154.12,154.55,153.98,154.34,1661406.0
2024-05-07 15:30:00,154.36,154.96,153.92,154.4,2419673.0,154.36,154.96,153.92,154.4,2419673.0
2024-05-08 09:30:00,153.5,155.33,152.52,154.92,4602131.0,153.5,155.33,152.52,154.92,4602131.0
2024-05-08 10:00:00,154.92,155.25,154.17,154.85,2703836.0,154.92,155.25,154.17,154.85,2703836.0
2024-05-08 10:30:00,154.84,155.18,154.09,154.11,2171954.0,154.84,155.18,154.09,154.11,2171954.0
2024-05-08 11:00:00,154.11,154.25,152.72,152.96,2145240.0,154.11,154.25,152.72,152.96,2145240.0
2024-05-08 11:30:00,152.95,153.34,152.8,152.85,1502014.0,152.95,153.34,152.8,152.85,1502014.0
2024-05-08 12:00:00,152.85,153.7,152.7,153.3,1534221.0,152.85,153.7,152.7,153.3,1534221.0
2024-05-08 12:30:00,153.3,153.6,153.12,153.45,1058735.0,153.3,153.6,153.12,153.45,1058735.0
2024-05-08 13:00:00,153.44,153.45,152.77,152.79,1133921.0,153.44,153.45,152.77,152.79,1133921.0
2024-05-08 13:30:00,152.78,153.47,152.72,153.36,956992.0,152.78,153.47,152.72,153.36,956992.0
2024-05-08 14:00:00,153.36,153.44,153.14,153.34,950626.0,153.36,153.44,153.14,153.34,950626.0
2024-05-08 14:30:00,153.35,153.4,153.07,153.07,684765.0,153.35,153.4,153.07,153.07,684765.0
2024-05-08 15:00:00,153.07,153.39,152.95,153.34,870964.0,153.07,153.39,152.95,153.34,870964.0
2024-05-08 15:30:00,153.33,153.74,153.27,153.64,1852451.0,153.33,153.74,153.27,153.64,1852451.0
2024-05-09 09:30:00,153.13,154.1,151.43,151.68,4656027.0,153.13,154.1,151.43,151.68,4656027.0
2024-05-09 10:00:00,151.71,152.64,150.61,150.99,4145367.0,151.71,152.64,150.61,150.99,4145367.0
2024-05-09 10:30:00,151.0,152.63,150.95,152.55,2701429.0,151.0,152.63,150.95,152.55,2701429.0
2024-05-09 11:00:00,152.56,153.15,152.56,152.82,2015044.0,152.56,153.15,152.56,152.82,2015044.0
2024-05-09 11:30:00,152.83,153.13,151.95,152.18,1614978.0,152.83,153.13,151.95,152.18,1614978.0
2024-05-09 12:00:00,152.2,152.82,152.1,152.71,1224619.0,152.2,152.82,152.1,152.71,1224619.0
2024-05-09 12:30:00,152.71,152.98,152.4,152.86,879685.0,152.71,152.98,152.4,152.86,879685.0
2024-05-09 13:00:00,152.86,153.11,152.01,152.25,1447071.0,152.86,153.11,152.01,152.25,1447071.0
2024-05-09 13:30:00,152.24,152.54,152.05,152.33,1064802.0,152.24,152.54,152.05,152.33,1064802.0
2024-05-09 14:00:00,152.33,152.33,152.04,152.24,912817.0,152.33,152.33,152.04,152.24,912817.0
2024-05-09 14:30:00,152.26,152.65,152.12,152.53,882004.0,152.26,152.65,152.12,152.53,882004.0
2024-05-09 15:00:00,152.53,152.75,152.06,152.32,1080493.0,152.53,152.75,152.06,152.32,1080493.0
2024-05-09 15:30:00,152.32,152.65,152.23,152.34,1847645.0,152.32,152.65,152.23,152.34,1847645.0
2024-05-10 09:30:00,154.27,156.37,153.95,155.8,6062865.0,154.27,156.37,153.95,155.8,6062865.0
2024-05-10 10:00:00,155.77,155.85,151.95,151.96,6065093.0,155.77,155.85,151.95,151.96,6065093.0
2024-05-10 10:30:00,151.97,152.54,151.43,151.65,4463024.0,151.97,152.54,151.43,151.65,4463024.0
2024-05-10 11:00:00,151.66,152.26,151.31,152.22,2217802.0,151.66,152.26,151.31,152.22,2217802.0
2024-05-10 11:30:00,152.2,152.26,151.35,151.74,1431974.0,152.2,152.26,151.35,151.74,1431974.0
2024-05-10 12:00:00,151.72,151.95,151.34,151.84,1236267.0,151.72,151.95,151.34,151.84,1236267.0
2024-05-10 12:30:00,151.84,152.49,151.6,152.39,1432722.0,151.84,152.49,151.6,152.39,1432722.0
2024-05-10 13:00:00,152.38,152.49,152.08,152.19,978622.0,152.38,152.49,152.08,152.19,978622.0
2024-05-10 13:30:00,152.19,152.52,152.08,152.5,944724.0,152.19,152.52,152.08,152.5,944724.0
2024-05-10 14:00:00,152.5,152.56,152.21,152.43,993075.0,152.5,152.56,152.21,152.43,993075.0
2024-05-10 14:30:00,152.42,152.6,152.19,152.34,1078960.0,152.42,152.6,152.19,152.34,1078960.0
2024-05-10 15:00:00,152.33,152.33,151.89,152.05,1021817.0,152.33,152.33,151.89,152.05,1021817.0
2024-05-10 15:30:00,152.06,152.24,151.55,151.91,2282103.0,152.06,152.24,151.55,151.91,2282103.0
2024-05-13 09:30:00,151.34,153.33,151.21,152.48,3965711.0,151.34,153.33,151.21,152.48,3965711.0
2024-05-13 10:00:00,152.47,153.26,152.21,152.44,2416688.0,152.47,153.26,152.21,152.44,2416688.0
2024-05-13 10:30:00,152.44,153.02,152.11,152.48,1605735.0,152.44,153.02,152.11,152.48,1605735.0
2024-05-13 11:00:00,152.47,153.25,151.95,152.6,1422823.0,152.47,153.25,151.95,152.6,1422823.0
2024-05-13 11:30:00,152.59,153.02,152.05,152.61,1564746.0,152.59,153.02,152.05,152.61,1564746.0
2024-05-13 12:00:00,152.64,152.99,152.29,152.4,907514.0,152.64,152.99,152.29,152.4,907514.0
2024-05-13 12:30:00,152.41,152.78,152.27,152.35,910703.0,152.41,152.78,152.27,152.35,910703.0
2024-05-13 13:00:00,152.35,152.4,151.33,152.12,1460946.0,152.35,152.4,151.33,152.12,1460946.0
2024-05-13 13:30:00,152.13,152.16,151.61,151.79,962677.0,152.13,152.16,151.61,151.79,962677.0
2024-05-13 14:00:00,151.78,152.02,151.51,151.72,983849.0,151.78,152.02,151.51,151.72,983849.0
2024-05-13 14:30:00,151.69,152.0,151.45,151.72,957398.0,151.69,152.0,151.45,151.72,957398.0
2024-05-13 15:00:00,151.73,151.99,151.36,151.55,1081869.0,151.73,151.99,151.36,151.55,1081869.0
2024-05-13 15:30:00,151.55,151.62,150.4,150.56,2952052.0,151.55,151.62,150.4,150.56,2952052.0
2024-05-14 09:30:00,150.43,152.04,148.78,151.47,5048682.0,150.43,152.04,148.78,151.47,5048682.0
2024-05-14 10:00:00,151.42,152.04,150.98,151.88,3442405.0,151.42,152.04,150.98,151.88,3442405.0
2024-05-14 10:30:00,151.91,152.66,150.72,151.46,2927545.0,151.91,152.66,150.72,151.46,2927545.0
2024-05-14 11:00:00,151.49,153.45,151.41,153.4,2122984.0,151.49,153.45,151.41,153.4,2122984.0
2024-05-14 11:30:00,153.41,153.49,152.51,152.67,1862530.0,153.41,153.49,152.51,152.67,1862530.0
2024-05-14 12:00:00,152.67,152.97,152.4,152.76,1301520.0,152.67,152.97,152.4,152.76,1301520.0
2024-05-14 12:30:00,152.75,152.8,152.38,152.65,840557.0,152.75,152.8,152.38,152.65,840557.0
2024-05-14 13:00:00,152.65,152.74,151.93,152.12,1018104.0,152.65,152.74,151.93,152.12,1018104.0
2024-05-14 13:30:00,152.12,152.34,151.89,152.11,694325.0,152.12,152.34,151.89,152.11,694325.0
2024-05-14 14:00:00,152.11,152.76,152.01,152.39,915366.0,152.11,152.76,152.01,152.39,915366.0
2024-05-14 14:30:00,152.39,152.85,152.27,152.74,878607.0,152.39,152.85,152.27,152.74,878607.0
2024-05-14 15:00:00,152.74,153.22,152.6,153.02,1013938.0,152.74,153.22,152.6,153.02,1013938.0
2024-05-14 15:30:00,153.01,153.21,152.71,153.16,1969426.0,153.01,153.21,152.71,153.16,1969426.0
2024-05-15 09:30:00,155.54,157.49,154.7,155.46,5565551.0,155.54,157.49,154.7,155.46,5565551.0
2024-05-15 10:00:00,155.46,156.88,155.42,156.82,3073862.0,155.46,156.88,155.42,156.82,3073862.0
2024-05-15 10:30:00,156.84,158.57,156.63,157.61,4148429.0,156.84,158.57,156.63,157.61,4148429.0
2024-05-15 11:00:00,157.62,158.17,157.09,157.19,2619882.0,157.62,158.17,157.09,157.19,2619882.0
2024-05-15 11:30:00,157.17,157.63,156.93,156.99,1438929.0,157.17,157.63,156.93,156.99,1438929.0
2024-05-15 12:00:00,156.99,157.44,156.66,157.43,1731308.0,156.99,157.44,156.66,157.43,1731308.0
2024-05-15 12:30:00,157.44,157.85,157.2,157.78,1649933.0,157.44,157.85,157.2,157.78,1649933.0
2024-05-15 13:00:00,157.79,158.72,157.75,158.53,2088365.0,157.79,158.72,157.75,158.53,2088365.0
2024-05-15 13:30:00,158.53,159.02,158.37,158.87,1720045.0,158.53,159.02,158.37,158.87,1720045.0
2024-05-15 14:00:00,158.87,159.34,158.8,158.95,1945915.0,158.87,159.34,158.8,158.95,1945915.0
2024-05-15 14:30:00,158.96,159.28,158.74,159.04,1479140.0,158.96,159.28,158.74,159.04,1479140.0
2024-05-15 15:00:00,159.03,159.28,158.84,159.15,1467290.0,159.03,159.28,158.84,159.15,1467290.0
2024-05-15 15:30:00,159.16,159.69,158.86,159.66,3028808.0,159.16,159.69,158.86,159.66,3028808.0
2024-05-16 09:30:00,160.92,163.12,159.9,163.1,7711933.0,160.92,163.12,159.9,163.1,7711933.0
2024-05-16 10:00:00,163.11,164.02,161.7,163.93,6631022.0,163.11,164.02,161.7,163.93,6631022.0
2024-05-16 10:30:00,163.95,165.21,163.19,165.17,5117700.0,163.95,165.21,163.19,165.17,5117700.0
2024-05-16 11:00:00,165.18,167.12,165.0,166.8,7310801.0,165.18,167.12,165.0,166.8,7310801.0
2024-05-16 11:30:00,166.8,168.06,166.45,167.6,5852276.0,166.8,168.06,166.45,167.6,5852276.0
2024-05-16 12:00:00,167.6,167.63,165.6,166.94,5530766.0,167.6,167.63,165.6,166.94,5530766.0
2024-05-16 12:30:00,166.92,167.02,166.19,166.88,2649364.0,166.92,167.02,166.19,166.88,2649364.0
2024-05-16 13:00:00,166.88,166.94,164.58,164.86,3740725.0,166.88,166.94,164.58,164.86,3740725.0
2024-05-16 13:30:00,164.86,165.45,164.57,164.77,2969664.0,164.86,165.45,164.57,164.77,2969664.0
2024-05-16 14:00:00,164.76,165.12,163.7,163.87,3504221.0,164.76,165.12,163.7,163.87,3504221.0
2024-05-16 14:30:00,163.86,164.33,163.85,164.32,2058821.0,163.86,164.33,163.85,164.32,2058821.0
2024-05-16 15:00:00,164.33,164.52,164.02,164.19,2188917.0,164.33,164.52,164.02,164.19,2188917.0
2024-05-16 15:30:00,164.2,164.33,162.57,162.61,4180579.0,164.2,164.33,162.57,162.61,4180579.0
2024-05-17 09:30:00,168.56,169.72,165.06,165.69,13121184.0,168.56,169.72,165.06,165.69,13121184.0
2024-05-17 10:00:00,165.64,166.92,164.24,166.73,7256328.0,165.64,166.92,164.24,166.73,7256328.0
2024-05-17 10:30:00,166.76,167.63,166.34,167.29,4062091.0,166.76,167.63,166.34,167.29,4062091.0
2024-05-17 11:00:00,167.31,167.56,166.31,166.96,3243738.0,167.31,167.56,166.31,166.96,3243738.0
2024-05-17 11:30:00,166.94,167.04,165.64,166.39,2486171.0,166.94,167.04,165.64,166.39,2486171.0
2024-05-17 12:00:00,166.4,166.54,165.12,165.34,2335809.0,166.4,166.54,165.12,165.34,2335809.0
2024-05-17 12:30:00,165.36,165.57,164.51,164.97,2247635.0,165.36,165.57,164.51,164.97,2247635.0
2024-05-17 13:00:00,164.95,165.19,164.29,164.53,1780477.0,164.95,165.19,164.29,164.53,1780477.0
2024-05-17 13:30:00,164.55,164.64,163.52,163.66,2128402.0,164.55,164.64,163.52,163.66,2128402.0
2024-05-17 14:00:00,163.66,163.67,162.32,162.74,3450374.0,163.66,163.67,162.32,162.74,3450374.0
2024-05-17 14:30:00,162.76,163.81,162.42,163.74,3396270.0,162.76,163.81,162.42,163.74,3396270.0
2024-05-17 15:00:00,163.74,164.2,163.61,163.86,2538572.0,163.74,164.2,163.61,163.86,2538572.0
2024-05-17 15:30:00,163.86,164.61,163.72,164.46,3545166.0,163.86,164.61,163.72,164.46,3545166.0
2024-05-20 09:30:00,165.55,168.49,165.23,166.92,7203093.0,165.55,168.49,165.23,166.92,7203093.0
2024-05-20 10:00:00,166.92,167.05,164.58,164.98,4854837.0,166.92,167.05,164.58,164.98,4854837.0
2024-05-20 10:30:00,164.99,166.54,164.47,166.1,3931836.0,164.99,166.54,164.47,166.1,3931836.0
2024-05-20 11:00:00,166.11,166.85,165.72,166.68,2739175.0,166.11,166.85,165.72,166.68,2739175.0
2024-05-20 11:30:00,166.69,167.14,165.83,166.03,2308152.0,166.69,167.14,165.83,166.03,2308152.0
2024-05-20 12:00:00,166.02,167.04,166.02,166.87,1616891.0,166.02,167.04,166.02,166.87,1616891.0
2024-05-20 12:30:00,166.87,168.27,166.82,168.25,2483512.0,166.87,168.27,166.82,168.25,2483512.0
2024-05-20 13:00:00,168.26,168.36,166.84,166.92,2153851.0,168.26,168.36,166.84,166.92,2153851.0
2024-05-20 13:30:00,166.92,167.03,166.37,166.55,1679242.0,166.92,167.03,166.37,166.55,1679242.0
2024-05-20 14:00:00,166.53,166.74,166.02,166.42,1505321.0,166.53,166.74,166.02,166.42,1505321.0
2024-05-20 14:30:00,166.43,166.82,166.41,166.65,1251251.0,166.43,166.82,166.41,166.65,1251251.0
2024-05-20 15:00:00,166.65,166.66,166.19,166.47,1520661.0,166.65,166.66,166.19,166.47,1520661.0
2024-05-20 15:30:00,166.46,166.68,165.75,166.35,2517048.0,166.46,166.68,165.75,166.35,2517048.0
2024-05-21 09:30:00,164.1,165.06,163.1,163.5,5332545.0,164.1,165.06,163.1,163.5,5332545.0
2024-05-21 10:00:00,163.48,164.54,163.29,164.24,2745279.0,163.48,164.54,163.29,164.24,2745279.0
2024-05-21 10:30:00,164.27,164.87,163.79,164.77,2353826.0,164.27,164.87,163.79,164.77,2353826.0
2024-05-21 11:00:00,164.76,164.94,164.26,164.35,1546945.0,164.76,164.94,164.26,164.35,1546945.0
2024-05-21 11:30:00,164.34,164.73,163.99,164.55,1597553.0,164.34,164.73,163.99,164.55,1597553.0
2024-05-21 12:00:00,164.57,165.83,164.55,165.27,2073218.0,164.57,165.83,164.55,165.27,2073218.0
2024-05-21 12:30:00,165.26,165.47,164.9,165.18,1259875.0,165.26,165.47,164.9,165.18,1259875.0
2024-05-21 13:00:00,165.15,165.52,164.93,165.37,865542.0,165.15,165.52,164.93,165.37,865542.0
2024-05-21 13:30:00,165.34,165.51,164.6,164.84,1223858.0,165.34,165.51,164.6,164.84,1223858.0
2024-05-21 14:00:00,164.86,164.96,164.32,164.4,821978.0,164.86,164.96,164.32,164.4,821978.0
2024-05-21 14:30:00,164.39,164.58,164.15,164.33,787348.0,164.39,164.58,164.15,164.33,787348.0
2024-05-21 15:00:00,164.31,164.77,164.24,164.36,1010955.0,164.31,164.77,164.24,164.36,1010955.0
2024-05-21 15:30:00,164.36,164.89,164.35,164.66,1789122.0,164.36,164.89,164.35,164.66,1789122.0
2024-05-22 09:30:00,167.41,169.82,165.89,167.1,6856248.0,167.41,169.82,165.89,167.1,6856248.0
2024-05-22 10:00:00,167.07,167.79,166.18,167.39,4113940.0,167.07,167.79,166.18,167.39,4113940.0
2024-05-22 10:30:00,167.4,168.72,167.12,168.32,3477029.0,167.4,168.72,167.12,168.32,3477029.0
2024-05-22 11:00:00,168.31,168.89,167.65,168.22,2320834.0,168.31,168.89,167.65,168.22,2320834.0
2024-05-22 11:30:00,168.21,168.67,167.85,168.13,1826557.0,168.21,168.67,167.85,168.13,1826557.0
2024-05-22 12:00:00,168.12,168.13,166.94,167.05,1682472.0,168.12,168.13,166.94,167.05,1682472.0
2024-05-22 12:30:00,167.05,167.27,165.72,165.91,1970063.0,167.05,167.27,165.72,165.91,1970063.0
2024-05-22 13:00:00,165.88,166.42,165.73,166.09,1805054.0,165.88,166.42,165.73,166.09,1805054.0
2024-05-22 13:30:00,166.07,166.22,164.8,165.18,2243302.0,166.07,166.22,164.8,165.18,2243302.0
2024-05-22 14:00:00,165.2,165.29,163.86,164.02,2234787.0,165.2,165.29,163.86,164.02,2234787.0
2024-05-22 14:30:00,164.02,164.81,163.95,164.61,1628957.0,164.02,164.81,163.95,164.61,1628957.0
2024-05-22 15:00:00,164.61,165.02,164.21,164.97,1708657.0,164.61,165.02,164.21,164.97,1708657.0
2024-05-22 15:30:00,164.97,165.66,164.49,165.59,3247836.0,164.97,165.66,164.49,165.59,3247836.0
2024-05-23 09:30:00,170.18,173.14,167.02,167.4,11925873.0,170.18,173.14,167.02,167.4,11925873.0
2024-05-23 10:00:00,167.42,167.69,164.26,165.31,8878319.0,167.42,167.69,164.26,165.31,8878319.0
2024-05-23 10:30:00,165.31,165.79,160.39,160.86,11114390.0,165.31,165.79,160.39,160.86,11114390.0
2024-05-23 11:00:00,160.89,163.73,160.41,163.49,7083429.0,160.89,163.73,160.41,163.49,7083429.0
2024-05-23 11:30:00,163.49,164.39,163.09,163.37,5458881.0,163.49,164.39,163.09,163.37,5458881.0
2024-05-23 12:00:00,163.36,164.5,162.82,164.06,3808630.0,163.36,164.5,162.82,164.06,3808630.0
2024-05-23 12:30:00,164.05,164.19,162.23,162.25,2925926.0,164.05,164.19,162.23,162.25,2925926.0
2024-05-23 13:00:00,162.23,162.44,161.4,162.0,2689683.0,162.23,162.44,161.4,162.0,2689683.0
2024-05-23 13:30:00,162.0,162.12,159.57,159.65,3945496.0,162.0,162.12,159.57,159.65,3945496.0
2024-05-23 14:00:00,159.64,159.92,158.76,158.89,3628897.0,159.64,159.92,158.76,158.89,3628897.0
2024-05-23 14:30:00,158.87,159.56,158.28,158.37,3575628.0,158.87,159.56,158.28,158.37,3575628.0
2024-05-23 15:00:00,158.36,159.33,158.27,159.1,3179144.0,158.36,159.33,158.27,159.1,3179144.0
2024-05-23 15:30:00,159.1,160.57,159.1,160.48,4998000.0,159.1,160.57,159.1,160.48,4998000.0
2024-05-24 09:30:00,161.39,163.53,160.25,163.37,7406465.0,161.39,163.53,160.25,163.37,7406465.0
2024-05-24 10:00:00,163.38,165.89,163.38,165.3,7408019.0,163.38,165.89,163.38,165.3,7408019.0
2024-05-24 10:30:00,165.31,165.86,164.79,165.33,4166100.0,165.31,165.86,164.79,165.33,4166100.0
2024-05-24 11:00:00,165.34,166.49,164.95,165.81,3350497.0,165.34,166.49,164.95,165.81,3350497.0
2024-05-24 11:30:00,165.83,166.74,165.66,166.28,3029870.0,165.83,166.74,165.66,166.28,3029870.0
2024-05-24 12:00:00,166.29,167.08,166.08,166.63,2512186.0,166.29,167.08,166.08,166.63,2512186.0
2024-05-24 12:30:00,166.65,166.89,165.82,165.88,2017228.0,166.65,166.89,165.82,165.88,2017228.0
2024-05-24 13:00:00,165.91,166.26,165.53,166.12,1666053.0,165.91,166.26,165.53,166.12,1666053.0
2024-05-24 13:30:00,166.12,166.79,165.77,166.63,1550122.0,166.12,166.79,165.77,166.63,1550122.0
2024-05-24 14:00:00,166.62,167.66,166.6,167.12,2722546.0,166.62,167.66,166.6,167.12,2722546.0
2024-05-24 14:30:00,167.12,167.18,166.57,166.78,1644293.0,167.12,167.18,166.57,166.78,1644293.0
2024-05-24 15:00:00,166.77,166.81,166.1,166.47,2253247.0,166.77,166.81,166.1,166.47,2253247.0
2024-05-24 15:30:00,166.46,166.8,165.9,166.37,2914283.0,166.46,166.8,165.9,166.37,2914283.0
2024-05-28 09:30:00,169.62,170.3,164.96,166.87,8036953.0,169.62,170.3,164.96,166.87,8036953.0
2024-05-28 10:00:00,166.86,169.6,166.32,169.23,5325629.0,166.86,169.6,166.32,169.23,5325629.0
2024-05-28 10:30:00,169.21,172.62,168.91,172.17,8094455.0,169.21,172.62,168.91,172.17,8094455.0
2024-05-28 11:00:00,172.16,172.39,170.8,172.28,4860464.0,172.16,172.39,170.8,172.28,4860464.0
2024-05-28 11:30:00,172.3,172.85,171.9,172.26,3588231.0,172.3,172.85,171.9,172.26,3588231.0
2024-05-28 12:00:00,172.27,172.55,171.65,172.27,2658749.0,172.27,172.55,171.65,172.27,2658749.0
2024-05-28 12:30:00,172.26,174.55,172.22,173.69,4139566.0,172.26,174.55,172.22,173.69,4139566.0
2024-05-28 13:00:00,173.67,174.2,172.85,173.58,3232153.0,173.67,174.2,172.85,173.58,3232153.0
2024-05-28 13:30:00,173.57,174.28,172.62,172.85,2862338.0,173.57,174.28,172.62,172.85,2862338.0
2024-05-28 14:00:00,172.83,173.1,171.8,171.9,2180537.0,172.83,173.1,171.8,171.9,2180537.0
2024-05-28 14:30:00,171.85,171.88,170.34,171.5,3921313.0,171.85,171.88,170.34,171.5,3921313.0
2024-05-28 15:00:00,171.48,172.17,171.34,171.58,2274848.0,171.48,172.17,171.34,171.58,2274848.0
2024-05-28 15:30:00,171.6,172.14,170.75,171.66,3239260.0,171.6,172.14,170.75,171.66,3239260.0
2024-05-29 09:30:00,167.58,168.48,162.91,164.22,11549411.0,167.58,168.48,162.91,164.22,11549411.0
2024-05-29 10:00:00,164.24,165.43,163.8,165.22,5612427.0,164.24,165.43,163.8,165.22,5612427.0
2024-05-29 10:30:00,165.24,165.89,164.55,165.53,3672074.0,165.24,165.89,164.55,165.53,3672074.0
2024-05-29 11:00:00,165.51,166.84,165.47,166.82,3327536.0,165.51,166.84,165.47,166.82,3327536.0
2024-05-29 11:30:00,166.8,166.81,165.66,166.37,2417034.0,166.8,166.81,165.66,166.37,2417034.0
2024-05-29 12:00:00,166.37,166.64,165.75,166.2,1827884.0,166.37,166.64,165.75,166.2,1827884.0
2024-05-29 12:30:00,166.22,166.62,165.94,166.04,1734685.0,166.22,166.62,165.94,166.04,1734685.0
2024-05-29 13:00:00,166.04,166.81,165.55,166.43,1998836.0,166.04,166.81,165.55,166.43,1998836.0
2024-05-29 13:30:00,166.41,166.48,165.67,166.12,1794483.0,166.41,166.48,165.67,166.12,1794483.0
2024-05-29 14:00:00,166.11,166.2,164.83,164.83,2213313.0,166.11,166.2,164.83,164.83,2213313.0
2024-05-29 14:30:00,164.83,165.5,164.63,165.32,2486704.0,164.83,165.5,164.63,165.32,2486704.0
2024-05-29 15:00:00,165.34,166.1,165.33,165.87,2179803.0,165.34,166.1,165.33,165.87,2179803.0
2024-05-29 15:30:00,165.85,166.25,164.98,165.26,3219479.0,165.85,166.25,164.98,165.26,3219479.0
2024-05-30 09:30:00,167.92,167.95,164.18,165.96,5549126.0,167.92,167.95,164.18,165.96,5549126.0
2024-05-30 10:00:00,165.95,166.54,164.8,165.34,3429397.0,165.95,166.54,164.8,165.34,3429397.0
2024-05-30 10:30:00,165.33,165.57,163.8,164.86,3132917.0,165.33,165.57,163.8,164.86,3132917.0
2024-05-30 11:00:00,164.86,165.35,163.89,165.26,1848821.0,164.86,165.35,163.89,165.26,1848821.0
2024-05-30 11:30:00,165.26,166.25,165.17,165.99,2030118.0,165.26,166.25,165.17,165.99,2030118.0
2024-05-30 12:00:00,166.01,167.59,166.01,167.15,3013464.0,166.01,167.59,166.01,167.15,3013464.0
2024-05-30 12:30:00,167.15,167.64,166.94,167.4,1876269.0,167.15,167.64,166.94,167.4,1876269.0
2024-05-30 13:00:00,167.4,168.39,167.32,168.16,2501551.0,167.4,168.39,167.32,168.16,2501551.0
2024-05-30 13:30:00,168.17,168.75,167.9,168.13,1957387.0,168.17,168.75,167.9,168.13,1957387.0
2024-05-30 14:00:00,168.1,168.13,167.07,167.67,1846046.0,168.1,168.13,167.07,167.67,1846046.0
2024-05-30 14:30:00,167.66,168.06,167.3,167.55,1509790.0,167.66,168.06,167.3,167.55,1509790.0
2024-05-30 15:00:00,167.58,168.19,166.01,166.8,3077639.0,167.58,168.19,166.01,166.8,3077639.0
2024-05-30 15:30:00,166.8,167.23,165.36,166.74,4390555.0,166.8,167.23,165.36,166.74,4390555.0
2024-05-31 09:30:00,166.66,168.55,165.67,167.97,5531137.0,166.66,168.55,165.67,167.97,5531137.0
2024-05-31 10:00:00,167.97,169.5,164.25,164.86,5701367.0,167.97,169.5,164.25,164.86,5701367.0
2024-05-31 10:30:00,164.8,164.8,162.69,163.44,4579105.0,164.8,164.8,162.69,163.44,4579105.0
2024-05-31 11:00:00,163.43,163.48,161.92,162.42,3065011.0,163.43,163.48,161.92,162.42,3065011.0
2024-05-31 11:30:00,162.37,162.45,161.28,161.43,2714035.0,162.37,162.45,161.28,161.43,2714035.0
2024-05-31 12:00:00,161.42,161.67,160.07,160.54,2521949.0,161.42,161.67,160.07,160.54,2521949.0
2024-05-31 12:30:00,160.53,161.62,160.53,161.44,1661891.0,160.53,161.62,160.53,161.44,1661891.0
2024-05-31 13:00:00,161.44,162.86,161.34,162.84,1779655.0,161.44,162.86,161.34,162.84,1779655.0
2024-05-31 13:30:00,162.85,163.26,162.14,162.32,2023769.0,162.85,163.26,162.14,162.32,2023769.0
2024-05-31 14:00:00,162.33,162.59,162.03,162.3,1283120.0,162.33,162.59,162.03,162.3,1283120.0
2024-05-31 14:30:00,162.31,163.17,162.17,163.0,1456727.0,162.31,163.17,162.17,163.0,1456727.0
2024-05-31 15:00:00,163.0,164.24,162.79,163.88,2215909.0,163.0,164.24,162.79,163.88,2215909.0
2024-05-31 15:30:00,163.86,167.28,163.73,167.27,6744677.0,163.86,167.28,163.73,167.27,6744677.0
2024-06-03 09:30:00,170.8,171.08,166.74,166.86,8730320.0,170.8,171.08,166.74,166.86,8730320.0
2024-06-03 10:00:00,166.94,167.61,165.17,166.34,5779137.0,166.94,167.61,165.17,166.34,5779137.0
2024-06-03 10:30:00,166.33,166.35,162.93,163.88,5414455.0,166.33,166.35,162.93,163.88,5414455.0
2024-06-03 11:00:00,163.87,164.95,163.35,164.5,3275067.0,163.87,164.95,163.35,164.5,3275067.0
2024-06-03 11:30:00,164.5,165.33,163.44,163.9,2900610.0,164.5,165.33,163.44,163.9,2900610.0
2024-06-03 12:00:00,163.88,164.41,161.15,161.59,5024030.0,163.88,164.41,161.15,161.59,5024030.0
2024-06-03 12:30:00,161.58,162.14,160.91,161.47,2832416.0,161.58,162.14,160.91,161.47,2832416.0
2024-06-03 13:00:00,161.47,162.63,161.1,162.5,2315109.0,161.47,162.63,161.1,162.5,2315109.0
2024-06-03 13:30:00,162.51,162.79,161.94,162.32,2079164.0,162.51,162.79,161.94,162.32,2079164.0
2024-06-03 14:00:00,162.33,162.86,162.06,162.28,1906760.0,162.33,162.86,162.06,162.28,1906760.0
2024-06-03 14:30:00,162.28,162.91,161.88,162.35,1805993.0,162.28,162.91,161.88,162.35,1805993.0
2024-06-03 15:00:00,162.35,162.85,162.18,162.57,1827503.0,162.35,162.85,162.18,162.57,1827503.0
2024-06-03 15:30:00,162.59,163.63,162.21,163.61,3263446.0,162.59,163.63,162.21,163.61,3263446.0
2024-06-04 09:30:00,162.84,164.83,160.8,161.28,6235050.0,162.84,164.83,160.8,161.28,6235050.0
2024-06-04 10:00:00,161.28,162.66,160.62,162.6,4100317.0,161.28,162.66,160.62,162.6,4100317.0
2024-06-04 10:30:00,162.59,163.06,161.6,161.69,2599792.0,162.59,163.06,161.6,161.69,2599792.0
2024-06-04 11:00:00,161.71,162.1,160.81,160.86,2453941.0,161.71,162.1,160.81,160.86,2453941.0
2024-06-04 11:30:00,160.84,161.1,160.2,160.53,2333511.0,160.84,161.1,160.2,160.53,2333511.0
2024-06-04 12:00:00,160.55,160.89,159.81,160.61,2284811.0,160.55,160.89,159.81,160.61,2284811.0
2024-06-04 12:30:00,160.61,161.28,160.22,160.85,1646991.0,160.61,161.28,160.22,160.85,1646991.0
2024-06-04 13:00:00,160.85,160.92,159.91,160.47,1958092.0,160.85,160.92,159.91,160.47,1958092.0
2024-06-04 13:30:00,160.48,160.54,159.98,160.16,1368121.0,160.48,160.54,159.98,160.16,1368121.0
2024-06-04 14:00:00,160.16,162.01,160.15,161.99,2374123.0,160.16,162.01,160.15,161.99,2374123.0
2024-06-04 14:30:00,161.99,162.09,160.6,160.8,2211415.0,161.99,162.09,160.6,160.8,2211415.0
2024-06-04 15:00:00,160.77,160.79,158.87,159.39,4094447.0,160.77,160.79,158.87,159.39,4094447.0
2024-06-04 15:30:00,159.36,160.43,158.91,159.99,3698648.0,159.36,160.43,158.91,159.99,3698648.0
2024-06-05 09:30:00,162.19,164.9,161.38,164.87,7789634.0,162.19,164.9,161.38,164.87,7789634.0
2024-06-05 10:00:00,164.83,166.08,163.69,165.97,6495841.0,164.83,166.08,163.69,165.97,6495841.0
2024-06-05 10:30:00,165.98,167.12,165.22,165.7,5930069.0,165.98,167.12,165.22,165.7,5930069.0
2024-06-05 11:00:00,165.68,166.68,165.61,166.27,3689576.0,165.68,166.68,165.61,166.27,3689576.0
2024-06-05 11:30:00,166.27,166.27,164.77,166.12,3311860.0,166.27,166.27,164.77,166.12,3311860.0
2024-06-05 12:00:00,166.13,166.22,164.85,164.89,2587600.0,166.13,166.22,164.85,164.89,2587600.0
2024-06-05 12:30:00,164.88,165.06,164.41,165.03,2434277.0,164.88,165.06,164.41,165.03,2434277.0
2024-06-05 13:00:00,165.03,165.44,163.81,164.25,2684982.0,165.03,165.44,163.81,164.25,2684982.0
2024-06-05 13:30:00,164.24,165.55,164.19,165.44,2580722.0,164.24,165.55,164.19,165.44,2580722.0
2024-06-05 14:00:00,165.43,165.78,164.97,165.47,2182640.0,165.43,165.78,164.97,165.47,2182640.0
2024-06-05 14:30:00,165.45,165.83,165.25,165.63,1682867.0,165.45,165.83,165.25,165.63,1682867.0
2024-06-05 15:00:00,165.59,166.21,165.4,165.74,2173476.0,165.59,166.21,165.4,165.74,2173476.0
2024-06-05 15:30:00,165.73,166.3,164.71,166.25,3800157.0,165.73,166.3,164.71,166.25,3800157.0
2024-06-06 09:30:00,165.53,167.15,163.86,164.07,6208010.0,165.53,167.15,163.86,164.07,6208010.0
2024-06-06 10:00:00,164.06,167.65,164.01,167.54,4303190.0,164.06,167.65,164.01,167.54,4303190.0
2024-06-06 10:30:00,167.58,169.51,167.49,167.7,6199653.0,167.58,169.51,167.49,167.7,6199653.0
2024-06-06 11:00:00,167.68,167.92,166.86,167.23,2982395.0,167.68,167.92,166.86,167.23,2982395.0
2024-06-06 11:30:00,167.21,167.72,166.7,167.31,1942548.0,167.21,167.72,166.7,167.31,1942548.0
2024-06-06 12:00:00,167.3,167.77,166.43,166.66,1621679.0,167.3,167.77,166.43,166.66,1621679.0
2024-06-06 12:30:00,166.63,166.68,165.37,166.4,2198344.0,166.63,166.68,165.37,166.4,2198344.0
2024-06-06 13:00:00,166.42,167.65,166.2,167.49,1798912.0,166.42,167.65,166.2,167.49,1798912.0
2024-06-06 13:30:00,167.47,168.19,167.31,168.02,1424291.0,167.47,168.19,167.31,168.02,1424291.0
2024-06-06 14:00:00,168.0,168.43,166.98,168.27,1886641.0,168.0,168.43,166.98,168.27,1886641.0
2024-06-06 14:30:00,168.26,168.66,168.1,168.48,1309886.0,168.26,168.66,168.1,168.48,1309886.0
2024-06-06 15:00:00,168.46,168.65,167.2,167.69,1506331.0,168.46,168.65,167.2,167.69,1506331.0
2024-06-06 15:30:00,167.7,167.92,166.68,166.78,2594140.0,167.7,167.92,166.68,166.78,2594140.0
2024-06-07 09:30:00,166.61,169.17,165.86,168.32,5606122.0,166.61,169.17,165.86,168.32,5606122.0
2024-06-07 10:00:00,168.35,169.45,166.89,167.42,5084369.0,168.35,169.45,166.89,167.42,5084369.0
2024-06-07 10:30:00,167.42,168.46,167.07,167.22,3834042.0,167.42,168.46,167.07,167.22,3834042.0
2024-06-07 11:00:00,167.26,167.49,166.45,167.27,2721793.0,167.26,167.49,166.45,167.27,2721793.0
2024-06-07 11:30:00,167.26,167.56,166.66,167.21,1856168.0,167.26,167.56,166.66,167.21,1856168.0
2024-06-07 12:00:00,167.21,168.17,167.05,168.16,1911683.0,167.21,168.17,167.05,168.16,1911683.0
2024-06-07 12:30:00,168.16,168.99,167.81,168.72,1977684.0,168.16,168.99,167.81,168.72,1977684.0
2024-06-07 13:00:00,168.71,169.23,168.15,168.56,2066048.0,168.71,169.23,168.15,168.56,2066048.0
2024-06-07 13:30:00,168.56,168.75,168.09,168.14,1372133.0,168.56,168.75,168.09,168.14,1372133.0
2024-06-07 14:00:00,168.09,168.12,166.14,166.82,2902093.0,168.09,168.12,166.14,166.82,2902093.0
2024-06-07 14:30:00,166.82,167.61,166.74,167.18,1775327.0,166.82,167.61,166.74,167.18,1775327.0
2024-06-07 15:00:00,167.17,167.48,166.38,167.33,2032647.0,167.17,167.48,166.38,167.33,2032647.0
2024-06-07 15:30:00,167.33,168.05,167.13,167.89,2837843.0,167.33,168.05,167.13,167.89,2837843.0
2024-06-10 09:30:00,162.48,163.01,160.14,161.99,9863163.0,162.48,163.01,160.14,161.99,9863163.0
2024-06-10 10:00:00,161.98,163.88,161.66,163.64,4753081.0,161.98,163.88,161.66,163.64,4753081.0
2024-06-10 10:30:00,163.64,165.25,162.7,165.21,4875906.0,163.64,165.25,162.7,165.21,4875906.0
2024-06-10 11:00:00,165.22,165.55,162.73,163.21,4373283.0,165.22,165.55,162.73,163.21,4373283.0
2024-06-10 11:30:00,163.21,163.35,162.03,162.28,3153924.0,163.21,163.35,162.03,162.28,3153924.0
2024-06-10 12:00:00,162.29,162.67,161.83,162.03,2802033.0,162.29,162.67,161.83,162.03,2802033.0
2024-06-10 12:30:00,162.01,162.5,161.51,161.63,2646837.0,162.01,162.5,161.51,161.63,2646837.0
2024-06-10 13:00:00,161.62,162.24,161.04,161.09,2977101.0,161.62,162.24,161.04,161.09,2977101.0
2024-06-10 13:30:00,161.09,161.66,160.56,161.39,3072315.0,161.09,161.66,160.56,161.39,3072315.0
2024-06-10 14:00:00,161.38,161.43,160.2,160.4,2951236.0,161.38,161.43,160.2,160.4,2951236.0
2024-06-10 14:30:00,160.41,161.36,159.97,160.75,3000994.0,160.41,161.36,159.97,160.75,3000994.0
2024-06-10 15:00:00,160.78,161.5,160.43,160.66,2534159.0,160.78,161.5,160.43,160.66,2534159.0
2024-06-10 15:30:00,160.65,160.83,159.61,160.36,5416031.0,160.65,160.83,159.61,160.36,5416031.0
2024-06-11 09:30:00,160.5,161.54,156.92,157.14,6239828.0,160.5,161.54,156.92,157.14,6239828.0
2024-06-11 10:00:00,157.12,159.0,156.99,158.54,3703010.0,157.12,159.0,156.99,158.54,3703010.0
2024-06-11 10:30:00,158.55,159.31,158.14,158.22,2805771.0,158.55,159.31,158.14,158.22,2805771.0
2024-06-11 11:00:00,158.24,158.88,157.82,158.64,2099891.0,158.24,158.88,157.82,158.64,2099891.0
2024-06-11 11:30:00,158.64,158.83,157.27,157.48,2364631.0,158.64,158.83,157.27,157.48,2364631.0
2024-06-11 12:00:00,157.5,158.64,157.42,158.61,1583779.0,157.5,158.64,157.42,158.61,1583779.0
2024-06-11 12:30:00,158.62,159.37,158.39,158.46,1934468.0,158.62,159.37,158.39,158.46,1934468.0
2024-06-11 13:00:00,158.47,159.44,158.21,158.64,1618615.0,158.47,159.44,158.21,158.64,1618615.0
2024-06-11 13:30:00,158.65,159.2,158.49,158.92,1283071.0,158.65,159.2,158.49,158.92,1283071.0
2024-06-11 14:00:00,158.92,159.08,158.53,159.0,1150888.0,158.92,159.08,158.53,159.0,1150888.0
2024-06-11 14:30:00,159.01,159.48,158.83,158.99,1512101.0,159.01,159.48,158.83,158.99,1512101.0
2024-06-11 15:00:00,159.0,159.16,158.04,158.09,1565747.0,159.0,159.16,158.04,158.09,1565747.0
2024-06-11 15:30:00,158.09,159.13,157.97,158.94,2880778.0,158.09,159.13,157.97,158.94,2880778.0
2024-06-12 09:30:00,160.32,162.05,158.92,160.49,6539087.0,160.32,162.05,158.92,160.49,6539087.0
2024-06-12 10:00:00,160.51,161.83,159.38,161.35,4544649.0,160.51,161.83,159.38,161.35,4544649.0
2024-06-12 10:30:00,161.37,161.58,159.6,160.32,2645813.0,161.37,161.58,159.6,160.32,2645813.0
2024-06-12 11:00:00,160.3,161.75,160.23,161.68,2537359.0,160.3,161.75,160.23,161.68,2537359.0
2024-06-12 11:30:00,161.7,162.24,161.26,161.61,2743679.0,161.7,162.24,161.26,161.61,2743679.0
2024-06-12 12:00:00,161.61,161.62,160.59,161.14,1586251.0,161.61,161.62,160.59,161.14,1586251.0
2024-06-12 12:30:00,161.13,161.23,160.56,161.09,1106820.0,161.13,161.23,160.56,161.09,1106820.0
2024-06-12 13:00:00,161.08,161.25,159.98,160.01,1570973.0,161.08,161.25,159.98,160.01,1570973.0
2024-06-12 13:30:00,160.02,160.24,159.36,160.04,2314687.0,160.02,160.24,159.36,160.04,2314687.0
2024-06-12 14:00:00,160.05,160.79,159.16,160.62,2579544.0,160.05,160.79,159.16,160.62,2579544.0
2024-06-12 14:30:00,160.65,160.74,158.97,159.81,2614662.0,160.65,160.74,158.97,159.81,2614662.0
2024-06-12 15:00:00,159.82,160.78,158.82,158.94,2711229.0,159.82,160.78,158.82,158.94,2711229.0
2024-06-12 15:30:00,158.96,160.7,158.62,160.19,3631490.0,158.96,160.7,158.62,160.19,3631490.0
2024-06-13 09:30:00,160.4,162.66,158.23,158.66,7137984.0,160.4,162.66,158.23,158.66,7137984.0
2024-06-13 10:00:00,158.63,159.35,157.92,159.09,4019021.0,158.63,159.35,157.92,159.09,4019021.0
2024-06-13 10:30:00,159.09,159.44,157.31,157.59,3143074.0,159.09,159.44,157.31,157.59,3143074.0
2024-06-13 11:00:00,157.61,158.73,157.49,158.39,2456759.0,157.61,158.73,157.49,158.39,2456759.0
2024-06-13 11:30:00,158.36,159.08,158.33,158.92,1464061.0,158.36,159.08,158.33,158.92,1464061.0
2024-06-13 12:00:00,158.94,159.47,158.16,158.35,2426927.0,158.94,159.47,158.16,158.35,2426927.0
2024-06-13 12:30:00,158.37,160.07,158.26,159.98,2561737.0,158.37,160.07,158.26,159.98,2561737.0
2024-06-13 13:00:00,159.96,160.23,159.82,159.91,1683090.0,159.96,160.23,159.82,159.91,1683090.0
2024-06-13 13:30:00,159.91,160.18,159.82,160.13,1206866.0,159.91,160.18,159.82,160.13,1206866.0
2024-06-13 14:00:00,160.13,161.12,159.84,160.11,2448616.0,160.13,161.12,159.84,160.11,2448616.0
2024-06-13 14:30:00,160.12,160.39,159.97,160.21,1438856.0,160.12,160.39,159.97,160.21,1438856.0
2024-06-13 15:00:00,160.2,160.62,160.06,160.24,1664421.0,160.2,160.62,160.06,160.24,1664421.0
2024-06-13 15:30:00,160.23,160.6,159.52,159.85,2567753.0,160.23,160.6,159.52,159.85,2567753.0
2024-06-14 09:30:00,158.5,161.17,157.61,160.64,5420922.0,158.5,161.17,157.61,160.64,5420922.0
2024-06-14 10:00:00,160.54,161.34,158.6,159.08,4224983.0,160.54,161.34,158.6,159.08,4224983.0
2024-06-14 10:30:00,159.09,160.0,158.13,159.94,3029271.0,159.09,160.0,158.13,159.94,3029271.0
2024-06-14 11:00:00,159.96,159.99,158.84,159.25,1860266.0,159.96,159.99,158.84,159.25,1860266.0
2024-06-14 11:30:00,159.25,159.5,158.15,158.54,1696320.0,159.25,159.5,158.15,158.54,1696320.0
2024-06-14 12:00:00,158.5,158.7,157.93,158.12,1410613.0,158.5,158.7,157.93,158.12,1410613.0
2024-06-14 12:30:00,158.11,158.73,158.04,158.63,1001538.0,158.11,158.73,158.04,158.63,1001538.0
2024-06-14 13:00:00,158.64,159.54,158.53,159.4,1215240.0,158.64,159.54,158.53,159.4,1215240.0
2024-06-14 13:30:00,159.4,159.7,159.21,159.39,1157578.0,159.4,159.7,159.21,159.39,1157578.0
2024-06-14 14:00:00,159.39,159.55,158.87,159.01,1166098.0,159.39,159.55,158.87,159.01,1166098.0
2024-06-14 14:30:00,159.0,159.77,158.86,159.74,1062008.0,159.0,159.77,158.86,159.74,1062008.0
2024-06-14 15:00:00,159.74,160.0,158.97,159.06,1448068.0,159.74,160.0,158.97,159.06,1448068.0
2024-06-14 15:30:00,159.05,159.71,158.89,159.53,2161046.0,159.05,159.71,158.89,159.53,2161046.0
2024-06-17 09:30:00,158.01,158.75,154.13,155.63,8201616.0,158.01,158.75,154.13,155.63,8201616.0
2024-06-17 10:00:00,155.63,156.16,154.63,154.76,4068099.0,155.63,156.16,154.63,154.76,4068099.0
2024-06-17 10:30:00,154.78,155.39,154.19,155.39,3209185.0,154.78,155.39,154.19,155.39,3209185.0
2024-06-17 11:00:00,155.35,156.44,155.25,156.43,2387743.0,155.35,156.44,155.25,156.43,2387743.0
2024-06-17 11:30:00,156.43,156.81,155.91,155.93,1961806.0,156.43,156.81,155.91,155.93,1961806.0
2024-06-17 12:00:00,155.93,157.04,155.73,157.01,1484464.0,155.93,157.04,155.73,157.01,1484464.0
2024-06-17 12:30:00,157.01,157.59,156.85,157.09,1547616.0,157.01,157.59,156.85,157.09,1547616.0
2024-06-17 13:00:00,157.12,157.7,156.96,157.46,1262808.0,157.12,157.7,156.96,157.46,1262808.0
2024-06-17 13:30:00,157.45,159.17,157.06,158.9,2379961.0,157.45,159.17,157.06,158.9,2379961.0
2024-06-17 14:00:00,158.9,159.19,158.45,158.84,1891135.0,158.9,159.19,158.45,158.84,1891135.0
2024-06-17 14:30:00,158.84,159.23,158.41,158.94,1493420.0,158.84,159.23,158.41,158.94,1493420.0
2024-06-17 15:00:00,158.94,158.94,158.25,158.56,1509751.0,158.94,158.94,158.25,158.56,1509751.0
2024-06-17 15:30:00,158.55,158.55,157.93,158.39,2623300.0,158.55,158.55,157.93,158.39,2623300.0
2024-06-18 09:30:00,156.95,157.24,154.5,155.15,8699503.0,156.95,157.24,154.5,155.15,8699503.0
2024-06-18 10:00:00,155.16,156.31,154.8,155.83,4500662.0,155.16,156.31,154.8,155.83,4500662.0
2024-06-18 10:30:00,155.82,156.18,154.86,154.92,3272640.0,155.82,156.18,154.86,154.92,3272640.0
2024-06-18 11:00:00,154.92,155.25,154.05,154.37,3395555.0,154.92,155.25,154.05,154.37,3395555.0
2024-06-18 11:30:00,154.36,154.48,153.88,154.42,2662924.0,154.36,154.48,153.88,154.42,2662924.0
2024-06-18 12:00:00,154.41,154.78,153.34,154.36,3583451.0,154.41,154.78,153.34,154.36,3583451.0
2024-06-18 12:30:00,154.35,155.28,153.99,155.15,2531242.0,154.35,155.28,153.99,155.15,2531242.0
2024-06-18 13:00:00,155.14,155.19,154.01,154.29,1988387.0,155.14,155.19,154.01,154.29,1988387.0
2024-06-18 13:30:00,154.28,154.94,154.23,154.76,1477457.0,154.28,154.94,154.23,154.76,1477457.0
2024-06-18 14:00:00,154.76,155.04,154.23,154.55,1804325.0,154.76,155.04,154.23,154.55,1804325.0
2024-06-18 14:30:00,154.54,154.89,154.05,154.87,1582026.0,154.54,154.89,154.05,154.87,1582026.0
2024-06-18 15:00:00,154.86,154.94,154.22,154.34,1459547.0,154.86,154.94,154.22,154.34,1459547.0
2024-06-18 15:30:00,154.31,154.9,154.07,154.62,2869272.0,154.31,154.9,154.07,154.62,2869272.0
2024-06-20 09:30:00,155.83,163.74,155.5,163.63,14754502.0,155.83,163.74,155.5,163.63,14754502.0
2024-06-20 10:00:00,163.65,163.91,160.97,163.63,9657069.0,163.65,163.91,160.97,163.63,9657069.0
2024-06-20 10:30:00,163.61,166.68,163.48,165.99,8889629.0,163.61,166.68,163.48,165.99,8889629.0
2024-06-20 11:00:00,165.99,166.32,164.8,165.28,5306419.0,165.99,166.32,164.8,165.28,5306419.0
2024-06-20 11:30:00,165.26,166.82,164.15,164.29,5711591.0,165.26,166.82,164.15,164.29,5711591.0
2024-06-20 12:00:00,164.29,164.56,161.76,161.82,5010047.0,164.29,164.56,161.76,161.82,5010047.0
2024-06-20 12:30:00,161.81,162.38,160.5,161.55,5224277.0,161.81,162.38,160.5,161.55,5224277.0
2024-06-20 13:00:00,161.56,161.75,160.25,160.42,3187920.0,161.56,161.75,160.25,160.42,3187920.0
2024-06-20 13:30:00,160.43,161.77,159.33,161.73,4057421.0,160.43,161.77,159.33,161.73,4057421.0
2024-06-20 14:00:00,161.75,163.06,161.71,162.92,3825083.0,161.75,163.06,161.71,162.92,3825083.0
2024-06-20 14:30:00,162.9,162.96,161.84,161.89,2409482.0,162.9,162.96,161.84,161.89,2409482.0
2024-06-20 15:00:00,161.89,162.07,160.66,161.94,2702976.0,161.89,162.07,160.66,161.94,2702976.0
2024-06-20 15:30:00,161.91,163.12,161.5,161.77,4621003.0,161.91,163.12,161.5,161.77,4621003.0
2024-06-21 09:30:00,161.8,163.2,157.89,159.49,10335318.0,161.8,163.2,157.89,159.49,10335318.0
2024-06-21 10:00:00,159.49,161.0,159.3,160.81,4584329.0,159.49,161.0,159.3,160.81,4584329.0
2024-06-21 10:30:00,160.79,161.64,160.1,161.59,3909737.0,160.79,161.64,160.1,161.59,3909737.0
2024-06-21 11:00:00,161.59,161.67,160.67,161.0,2322489.0,161.59,161.67,160.67,161.0,2322489.0
2024-06-21 11:30:00,161.0,162.79,160.64,162.72,2273055.0,161.0,162.79,160.64,162.72,2273055.0
2024-06-21 12:00:00,162.76,162.76,161.88,161.94,1914370.0,162.76,162.76,161.88,161.94,1914370.0
2024-06-21 12:30:00,161.98,162.46,161.1,161.34,1817185.0,161.98,162.46,161.1,161.34,1817185.0
2024-06-21 13:00:00,161.33,161.57,160.38,161.08,1602943.0,161.33,161.57,160.38,161.08,1602943.0
2024-06-21 13:30:00,161.05,161.24,160.27,160.6,1320570.0,161.05,161.24,160.27,160.6,1320570.0
2024-06-21 14:00:00,160.59,161.27,160.54,160.9,1317868.0,160.59,161.27,160.54,160.9,1317868.0
2024-06-21 14:30:00,160.85,160.96,160.25,160.34,1182377.0,160.85,160.96,160.25,160.34,1182377.0
2024-06-21 15:00:00,160.37,160.91,160.21,160.84,1274742.0,160.37,160.91,160.21,160.84,1274742.0
2024-06-21 15:30:00,160.85,161.76,160.13,161.35,3548870.0,160.85,161.76,160.13,161.35,3548870.0
2024-06-24 09:30:00,159.79,160.86,158.19,159.36,4578777.0,159.79,160.86,158.19,159.36,4578777.0
2024-06-24 10:00:00,159.37,160.62,159.11,159.31,3014110.0,159.37,160.62,159.11,159.31,3014110.0
2024-06-24 10:30:00,159.34,161.11,158.58,160.29,3499040.0,159.34,161.11,158.58,160.29,3499040.0
2024-06-24 11:00:00,160.28,162.11,160.04,161.92,3557910.0,160.28,162.11,160.04,161.92,3557910.0
2024-06-24 11:30:00,161.92,163.19,161.4,163.05,3484964.0,161.92,163.19,161.4,163.05,3484964.0
2024-06-24 12:00:00,163.03,163.4,161.96,162.54,2952467.0,163.03,163.4,161.96,162.54,2952467.0
2024-06-24 12:30:00,162.55,163.07,161.45,161.59,1936457.0,162.55,163.07,161.45,161.59,1936457.0
2024-06-24 13:00:00,161.58,161.98,160.32,160.71,2165143.0,161.58,161.98,160.32,160.71,2165143.0
2024-06-24 13:30:00,160.7,160.78,159.93,160.16,1768545.0,160.7,160.78,159.93,160.16,1768545.0
2024-06-24 14:00:00,160.16,160.28,159.44,160.18,1540933.0,160.16,160.28,159.44,160.18,1540933.0
2024-06-24 14:30:00,160.21,161.4,160.04,161.35,1614736.0,160.21,161.4,160.04,161.35,1614736.0
2024-06-24 15:00:00,161.34,162.54,161.26,162.39,2688869.0,161.34,162.54,161.26,162.39,2688869.0
2024-06-24 15:30:00,162.38,162.5,160.22,160.25,3125529.0,162.38,162.5,160.22,160.25,3125529.0
2024-06-25 09:30:00,160.73,161.0,156.45,157.1,7594402.0,160.73,161.0,156.45,157.1,7594402.0
2024-06-25 10:00:00,157.14,158.73,156.47,158.67,4687034.0,157.14,158.73,156.47,158.67,4687034.0
2024-06-25 10:30:00,158.68,158.71,157.8,158.27,2354530.0,158.68,158.71,157.8,158.27,2354530.0
2024-06-25 11:00:00,158.29,159.6,158.29,159.6,2154411.0,158.29,159.6,158.29,159.6,2154411.0
2024-06-25 11:30:00,159.59,160.28,159.49,159.97,2623243.0,159.59,160.28,159.49,159.97,2623243.0
2024-06-25 12:00:00,159.97,159.97,158.84,159.31,1918688.0,159.97,159.97,158.84,159.31,1918688.0
2024-06-25 12:30:00,159.31,159.39,158.18,158.26,1464288.0,159.31,159.39,158.18,158.26,1464288.0
2024-06-25 13:00:00,158.24,158.95,157.63,158.9,1734413.0,158.24,158.95,157.63,158.9,1734413.0
2024-06-25 13:30:00,158.91,159.4,158.61,159.21,1235387.0,158.91,159.4,158.61,159.21,1235387.0
2024-06-25 14:00:00,159.21,159.75,159.15,159.74,833457.0,159.21,159.75,159.15,159.74,833457.0
2024-06-25 14:30:00,159.74,159.76,158.96,159.35,1053272.0,159.74,159.76,158.96,159.35,1053272.0
2024-06-25 15:00:00,159.34,159.71,159.09,159.7,1092548.0,159.34,159.71,159.09,159.7,1092548.0
2024-06-25 15:30:00,159.69,160.36,159.36,160.3,2653440.0,159.69,160.36,159.36,160.3,2653440.0
2024-06-26 09:30:00,160.6,160.74,158.95,159.6,3547483.0,160.6,160.74,158.95,159.6,3547483.0
2024-06-26 10:00:00,159.55,160.18,158.26,158.4,3292816.0,159.55,160.18,158.26,158.4,3292816.0
2024-06-26 10:30:00,158.38,158.91,157.7,158.1,2698413.0,158.38,158.91,157.7,158.1,2698413.0
2024-06-26 11:00:00,158.1,158.25,156.75,156.91,2915903.0,158.1,158.25,156.75,156.91,2915903.0
2024-06-26 11:30:00,156.9,157.82,156.53,157.62,2523337.0,156.9,157.82,156.53,157.62,2523337.0
2024-06-26 12:00:00,157.6,157.62,156.89,157.25,1339574.0,157.6,157.62,156.89,157.25,1339574.0
2024-06-26 12:30:00,157.23,157.4,156.02,156.5,1955768.0,157.23,157.4,156.02,156.5,1955768.0
2024-06-26 13:00:00,156.5,157.15,156.37,157.1,1275801.0,156.5,157.15,156.37,157.1,1275801.0
2024-06-26 13:30:00,157.08,157.25,156.78,157.19,1114249.0,157.08,157.25,156.78,157.19,1114249.0
2024-06-26 14:00:00,157.18,157.18,156.46,156.79,1225067.0,157.18,157.18,156.46,156.79,1225067.0
2024-06-26 14:30:00,156.8,156.98,156.22,156.24,1256341.0,156.8,156.98,156.22,156.24,1256341.0
2024-06-26 15:00:00,156.24,156.77,156.0,156.73,1925816.0,156.24,156.77,156.0,156.73,1925816.0
2024-06-26 15:30:00,156.73,157.84,156.57,157.54,3320974.0,156.73,157.84,156.57,157.54,3320974.0
2024-06-27 09:30:00,157.18,159.62,156.81,159.02,5391047.0,157.18,159.62,156.81,159.02,5391047.0
2024-06-27 10:00:00,159.0,159.59,157.84,159.25,2880977.0,159.0,159.59,157.84,159.25,2880977.0
2024-06-27 10:30:00,159.22,159.38,157.74,158.31,2381687.0,159.22,159.38,157.74,158.31,2381687.0
2024-06-27 11:00:00,158.29,158.65,158.0,158.19,1382381.0,158.29,158.65,158.0,158.19,1382381.0
2024-06-27 11:30:00,158.23,158.24,157.29,157.84,1768452.0,158.23,158.24,157.29,157.84,1768452.0
2024-06-27 12:00:00,157.81,158.23,157.68,157.94,919514.0,157.81,158.23,157.68,157.94,919514.0
2024-06-27 12:30:00,157.93,158.5,157.84,158.03,897932.0,157.93,158.5,157.84,158.03,897932.0
2024-06-27 13:00:00,158.03,158.34,157.81,158.2,752987.0,158.03,158.34,157.81,158.2,752987.0
2024-06-27 13:30:00,158.2,159.25,158.16,158.98,1391892.0,158.2,159.25,158.16,158.98,1391892.0
2024-06-27 14:00:00,158.97,159.33,158.64,159.29,1178334.0,158.97,159.33,158.64,159.29,1178334.0
2024-06-27 14:30:00,159.27,160.38,159.25,160.13,2623117.0,159.27,160.38,159.25,160.13,2623117.0
2024-06-27 15:00:00,160.13,160.61,159.82,160.06,1964704.0,160.13,160.61,159.82,160.06,1964704.0
2024-06-27 15:30:00,160.06,160.19,158.84,159.47,2533300.0,160.06,160.19,158.84,159.47,2533300.0
2024-06-28 09:30:00,160.24,163.5,159.41,163.35,6279016.0,160.24,163.5,159.41,163.35,6279016.0
2024-06-28 10:00:00,163.4,166.45,163.36,165.56,7483107.0,163.4,166.45,163.36,165.56,7483107.0
2024-06-28 10:30:00,165.55,166.1,163.9,163.96,4291332.0,165.55,166.1,163.9,163.96,4291332.0
2024-06-28 11:00:00,163.94,163.97,162.11,162.73,4292380.0,163.94,163.97,162.11,162.73,4292380.0
2024-06-28 11:30:00,162.72,163.0,161.69,162.91,3163772.0,162.72,163.0,161.69,162.91,3163772.0
2024-06-28 12:00:00,162.88,163.13,161.61,162.5,2165961.0,162.88,163.13,161.61,162.5,2165961.0
2024-06-28 12:30:00,162.48,162.68,161.26,161.87,1563457.0,162.48,162.68,161.26,161.87,1563457.0
2024-06-28 13:00:00,161.83,163.44,161.37,163.06,2073889.0,161.83,163.44,161.37,163.06,2073889.0
2024-06-28 13:30:00,163.07,163.26,162.41,163.06,1744272.0,163.07,163.26,162.41,163.06,1744272.0
2024-06-28 14:00:00,163.05,163.16,161.96,162.14,1652602.0,163.05,163.16,161.96,162.14,1652602.0
2024-06-28 14:30:00,162.15,162.27,161.77,162.12,1250516.0,162.15,162.27,161.77,162.12,1250516.0
2024-06-28 15:00:00,162.1,162.13,161.42,161.58,1563894.0,162.1,162.13,161.42,161.58,1563894.0
2024-06-28 15:30:00,161.57,162.68,160.5,162.21,3628941.0,161.57,162.68,160.5,162.21,3628941.0
2024-07-01 09:30:00,161.37,161.51,154.37,155.38,8638981.0,161.37,161.51,154.37,155.38,8638981.0
2024-07-01 10:00:00,155.39,155.98,153.64,154.43,5348615.0,155.39,155.98,153.64,154.43,5348615.0
2024-07-01 10:30:00,154.44,155.5,153.92,155.09,4215896.0,154.44,155.5,153.92,155.09,4215896.0
2024-07-01 11:00:00,155.09,156.23,154.59,156.14,2921440.0,155.09,156.23,154.59,156.14,2921440.0
2024-07-01 11:30:00,156.15,156.74,155.79,156.61,2514991.0,156.15,156.74,155.79,156.61,2514991.0
2024-07-01 12:00:00,156.59,157.26,156.31,156.88,2043610.0,156.59,157.26,156.31,156.88,2043610.0
2024-07-01 12:30:00,156.87,157.13,156.38,156.95,1437251.0,156.87,157.13,156.38,156.95,1437251.0
2024-07-01 13:00:00,156.97,156.97,155.89,156.25,1440435.0,156.97,156.97,155.89,156.25,1440435.0
2024-07-01 13:30:00,156.22,156.54,155.94,156.22,1016167.0,156.22,156.54,155.94,156.22,1016167.0
2024-07-01 14:00:00,156.24,157.59,156.05,156.89,2168013.0,156.24,157.59,156.05,156.89,2168013.0
2024-07-01 14:30:00,156.9,157.97,156.81,157.7,2325564.0,156.9,157.97,156.81,157.7,2325564.0
2024-07-01 15:00:00,157.69,158.03,156.84,156.96,2030043.0,157.69,158.03,156.84,156.96,2030043.0
2024-07-01 15:30:00,156.97,157.89,156.75,157.69,3117961.0,156.97,157.89,156.75,157.69,3117961.0
2024-07-02 09:30:00,157.04,161.15,156.92,158.38,7529649.0,157.04,161.15,156.92,158.38,7529649.0
2024-07-02 10:00:00,158.49,158.5,156.7,157.36,4417010.0,158.49,158.5,156.7,157.36,4417010.0
2024-07-02 10:30:00,157.32,158.8,157.1,158.53,3063531.0,157.32,158.8,157.1,158.53,3063531.0
2024-07-02 11:00:00,158.54,159.65,157.73,159.28,3377225.0,158.54,159.65,157.73,159.28,3377225.0
2024-07-02 11:30:00,159.27,159.87,158.77,159.04,2622956.0,159.27,159.87,158.77,159.04,2622956.0
2024-07-02 12:00:00,159.02,159.73,158.72,159.27,1884939.0,159.02,159.73,158.72,159.27,1884939.0
2024-07-02 12:30:00,159.29,159.8,159.13,159.74,1350186.0,159.29,159.8,159.13,159.74,1350186.0
2024-07-02 13:00:00,159.75,161.43,159.69,160.72,3151329.0,159.75,161.43,159.69,160.72,3151329.0
2024-07-02 13:30:00,160.76,162.1,160.68,161.93,2764675.0,160.76,162.1,160.68,161.93,2764675.0
2024-07-02 14:00:00,161.91,162.45,161.76,162.32,2346183.0,161.91,162.45,161.76,162.32,2346183.0
2024-07-02 14:30:00,162.3,164.09,162.2,163.36,3633028.0,162.3,164.09,162.2,163.36,3633028.0
2024-07-02 15:00:00,163.34,164.22,163.3,163.91,3128761.0,163.34,164.22,163.3,163.91,3128761.0
2024-07-02 15:30:00,163.91,164.58,163.83,164.29,5031199.0,163.91,164.58,163.83,164.29,5031199.0
2024-07-03 09:30:00,164.2,165.26,162.81,163.59,4870659.0,164.2,165.26,162.81,163.59,4870659.0
2024-07-03 10:00:00,163.61,164.5,162.51,163.3,3854955.0,163.61,164.5,162.51,163.3,3854955.0
2024-07-03 10:30:00,163.3,163.98,163.0,163.65,2263053.0,163.3,163.98,163.0,163.65,2263053.0
2024-07-03 11:00:00,163.61,164.38,163.36,164.32,1805219.0,163.61,164.38,163.36,164.32,1805219.0
2024-07-03 11:30:00,164.32,164.33,162.69,163.67,2284876.0,164.32,164.33,162.69,163.67,2284876.0
2024-07-03 12:00:00,163.67,165.16,163.36,165.1,2310524.0,163.67,165.16,163.36,165.1,2310524.0
2024-07-03 12:30:00,165.09,165.12,163.43,163.86,3094794.0,165.09,165.12,163.43,163.86,3094794.0
2024-07-05 09:30:00,165.98,168.67,165.68,168.0,6936726.0,165.98,168.67,165.68,168.0,6936726.0
2024-07-05 10:00:00,168.01,170.39,167.81,170.0,6845919.0,168.01,170.39,167.81,170.0,6845919.0
2024-07-05 10:30:00,170.0,172.19,169.17,171.58,5620196.0,170.0,172.19,169.17,171.58,5620196.0
2024-07-05 11:00:00,171.61,172.0,170.02,170.74,3491467.0,171.61,172.0,170.02,170.74,3491467.0
2024-07-05 11:30:00,170.73,171.99,170.63,171.74,3057818.0,170.73,171.99,170.63,171.74,3057818.0
2024-07-05 12:00:00,171.77,174.04,171.66,173.88,4678548.0,171.77,174.04,171.66,173.88,4678548.0
2024-07-05 12:30:00,173.87,173.89,171.73,172.05,3844011.0,173.87,173.89,171.73,172.05,3844011.0
2024-07-05 13:00:00,172.05,172.43,171.21,172.14,2823099.0,172.05,172.43,171.21,172.14,2823099.0
2024-07-05 13:30:00,172.15,173.0,172.09,172.91,2749817.0,172.15,173.0,172.09,172.91,2749817.0
2024-07-05 14:00:00,172.91,172.95,171.62,171.93,2281728.0,172.91,172.95,171.62,171.93,2281728.0
2024-07-05 14:30:00,171.93,172.17,171.54,172.1,1697153.0,171.93,172.17,171.54,172.1,1697153.0
2024-07-05 15:00:00,172.08,172.24,171.57,171.67,1827120.0,172.08,172.24,171.57,171.67,1827120.0
2024-07-05 15:30:00,171.67,172.34,171.56,171.81,3180958.0,171.67,172.34,171.56,171.81,3180958.0
2024-07-08 09:30:00,174.9,177.62,173.68,175.51,11167331.0,174.9,177.62,173.68,175.51,11167331.0
2024-07-08 10:00:00,175.5,176.31,173.68,175.18,4391144.0,175.5,176.31,173.68,175.18,4391144.0
2024-07-08 10:30:00,175.19,175.44,173.28,173.56,3100903.0,175.19,175.44,173.28,173.56,3100903.0
2024-07-08 11:00:00,173.52,175.74,173.22,174.58,3179111.0,173.52,175.74,173.22,174.58,3179111.0
2024-07-08 11:30:00,174.6,174.64,173.45,174.34,2811297.0,174.6,174.64,173.45,174.34,2811297.0
2024-07-08 12:00:00,174.35,175.32,173.92,175.04,2185874.0,174.35,175.32,173.92,175.04,2185874.0
2024-07-08 12:30:00,175.04,175.95,174.83,175.79,1966520.0,175.04,175.95,174.83,175.79,1966520.0
2024-07-08 13:00:00,175.8,176.58,175.73,176.49,2266754.0,175.8,176.58,175.73,176.49,2266754.0
2024-07-08 13:30:00,176.5,177.79,176.25,177.5,3065268.0,176.5,177.79,176.25,177.5,3065268.0
2024-07-08 14:00:00,177.51,178.14,177.31,177.81,3142673.0,177.51,178.14,177.31,177.81,3142673.0
2024-07-08 14:30:00,177.82,177.84,176.85,177.39,1955512.0,177.82,177.84,176.85,177.39,1955512.0
2024-07-08 15:00:00,177.38,177.75,176.95,177.19,1980610.0,177.38,177.75,176.95,177.19,1980610.0
2024-07-08 15:30:00,177.19,178.95,177.16,178.66,4797637.0,177.19,178.95,177.16,178.66,4797637.0
2024-07-09 09:30:00,177.97,180.41,176.54,177.35,8368852.0,177.97,180.41,176.54,177.35,8368852.0
2024-07-09 10:00:00,177.38,178.08,175.51,175.58,5025018.0,177.38,178.08,175.51,175.58,5025018.0
2024-07-09 10:30:00,175.58,177.19,174.7,176.67,4351259.0,175.58,177.19,174.7,176.67,4351259.0
2024-07-09 11:00:00,176.66,177.21,175.62,175.99,2656298.0,176.66,177.21,175.62,175.99,2656298.0
2024-07-09 11:30:00,176.01,177.01,175.72,176.85,1461162.0,176.01,177.01,175.72,176.85,1461162.0
2024-07-09 12:00:00,176.85,177.38,176.23,176.99,1615590.0,176.85,177.38,176.23,176.99,1615590.0
2024-07-09 12:30:00,176.98,177.05,175.18,175.92,1641171.0,176.98,177.05,175.18,175.92,1641171.0
2024-07-09 13:00:00,175.9,176.37,174.83,175.13,1550030.0,175.9,176.37,174.83,175.13,1550030.0
2024-07-09 13:30:00,175.13,176.25,175.11,176.11,1155777.0,175.13,176.25,175.11,176.11,1155777.0
2024-07-09 14:00:00,176.11,176.5,175.76,176.18,954595.0,176.11,176.5,175.76,176.18,954595.0
2024-07-09 14:30:00,176.17,176.94,176.17,176.88,1320748.0,176.17,176.94,176.17,176.88,1320748.0
2024-07-09 15:00:00,176.88,177.17,176.3,176.69,1501311.0,176.88,177.17,176.3,176.69,1501311.0
2024-07-09 15:30:00,176.67,177.48,176.26,177.08,2340303.0,176.67,177.48,176.26,177.08,2340303.0
2024-07-10 09:30:00,179.99,183.83,177.8,183.13,13881961.0,179.99,183.83,177.8,183.13,13881961.0
2024-07-10 10:00:00,183.16,187.28,183.1,186.75,13619039.0,183.16,187.28,183.1,186.75,13619039.0
2024-07-10 10:30:00,186.7,186.99,182.13,182.42,9296207.0,186.7,186.99,182.13,182.42,9296207.0
2024-07-10 11:00:00,182.42,183.42,181.53,183.16,6985502.0,182.42,183.42,181.53,183.16,6985502.0
2024-07-10 11:30:00,183.13,184.02,182.13,182.9,5068806.0,183.13,184.02,182.13,182.9,5068806.0
2024-07-10 12:00:00,182.9,183.59,182.35,183.29,3685901.0,182.9,183.59,182.35,183.29,3685901.0
2024-07-10 12:30:00,183.33,184.29,182.55,182.65,3666778.0,183.33,184.29,182.55,182.65,3666778.0
2024-07-10 13:00:00,182.66,183.22,181.78,182.05,2998526.0,182.66,183.22,181.78,182.05,2998526.0
2024-07-10 13:30:00,182.05,182.75,181.45,181.54,2748596.0,182.05,182.75,181.45,181.54,2748596.0
2024-07-10 14:00:00,181.53,182.57,181.45,182.45,2252953.0,181.53,182.57,181.45,182.45,2252953.0
2024-07-10 14:30:00,182.47,183.18,182.3,182.68,2213061.0,182.47,183.18,182.3,182.68,2213061.0
2024-07-10 15:00:00,182.66,182.8,181.86,182.45,2187611.0,182.66,182.8,181.86,182.45,2187611.0
2024-07-10 15:30:00,182.46,184.36,182.26,183.95,5213467.0,182.46,184.36,182.26,183.95,5213467.0
2024-07-11 09:30:00,184.07,187.11,181.47,183.38,10114110.0,184.07,187.11,181.47,183.38,10114110.0
2024-07-11 10:00:00,183.39,184.74,181.6,182.34,6706841.0,183.39,184.74,181.6,182.34,6706841.0
2024-07-11 10:30:00,182.33,183.19,180.1,180.34,3192151.0,182.33,183.19,180.1,180.34,3192151.0
2024-07-11 11:00:00,180.34,182.39,179.58,179.82,3716085.0,180.34,182.39,179.58,179.82,3716085.0
2024-07-11 11:30:00,179.78,180.09,177.25,177.89,3393790.0,179.78,180.09,177.25,177.89,3393790.0
2024-07-11 12:00:00,177.9,179.32,177.77,179.27,2172012.0,177.9,179.32,177.77,179.27,2172012.0
2024-07-11 12:30:00,179.28,179.85,177.98,178.14,1792181.0,179.28,179.85,177.98,178.14,1792181.0
2024-07-11 13:00:00,178.18,179.42,177.63,179.41,1646537.0,178.18,179.42,177.63,179.41,1646537.0
2024-07-11 13:30:00,179.4,180.02,178.56,178.67,2104133.0,179.4,180.02,178.56,178.67,2104133.0
2024-07-11 14:00:00,178.69,179.49,177.7,179.16,1676490.0,178.69,179.49,177.7,179.16,1676490.0
2024-07-11 14:30:00,179.13,180.36,178.91,180.25,1940182.0,179.13,180.36,178.91,180.25,1940182.0
2024-07-11 15:00:00,180.27,181.69,180.12,181.15,3094984.0,180.27,181.69,180.12,181.15,3094984.0
2024-07-11 15:30:00,181.13,182.76,181.13,181.93,4430689.0,181.13,182.76,181.13,181.93,4430689.0
2024-07-12 09:30:00,182.02,183.3,179.69,183.08,5949789.0,182.02,183.3,179.69,183.08,5949789.0
2024-07-12 10:00:00,183.12,184.45,182.9,183.44,4372394.0,183.12,184.45,182.9,183.44,4372394.0
2024-07-12 10:30:00,183.44,186.39,183.23,185.34,4439821.0,183.44,186.39,183.23,185.34,4439821.0
2024-07-12 11:00:00,185.34,186.63,184.71,185.65,3116688.0,185.34,186.63,184.71,185.65,3116688.0
2024-07-12 11:30:00,185.63,186.33,185.08,185.14,1975486.0,185.63,186.33,185.08,185.14,1975486.0
2024-07-12 12:00:00,185.12,185.85,183.83,184.99,2557964.0,185.12,185.85,183.83,184.99,2557964.0
2024-07-12 12:30:00,185.0,186.0,184.51,185.91,2397996.0,185.0,186.0,184.51,185.91,2397996.0
2024-07-12 13:00:00,185.93,185.98,185.16,185.76,1554964.0,185.93,185.98,185.16,185.76,1554964.0
2024-07-12 13:30:00,185.75,186.99,185.43,186.25,2431571.0,185.75,186.99,185.43,186.25,2431571.0
2024-07-12 14:00:00,186.25,186.86,185.61,185.85,2155376.0,186.25,186.86,185.61,185.85,2155376.0
2024-07-12 14:30:00,185.84,186.24,185.34,185.71,1857933.0,185.84,186.24,185.34,185.71,1857933.0
2024-07-12 15:00:00,185.71,185.74,184.07,184.46,2130657.0,185.71,185.74,184.07,184.46,2130657.0
2024-07-12 15:30:00,184.45,184.46,180.74,181.65,5345093.0,184.45,184.46,180.74,181.65,5345093.0
2024-07-15 09:30:00,184.46,185.5,180.1,181.13,6924096.0,184.46,185.5,180.1,181.13,6924096.0
2024-07-15 10:00:00,181.2,182.87,180.83,181.74,3722580.0,181.2,182.87,180.83,181.74,3722580.0
2024-07-15 10:30:00,181.73,183.23,181.22,182.95,3198968.0,181.73,183.23,181.22,182.95,3198968.0
2024-07-15 11:00:00,182.94,183.8,182.62,182.66,2621157.0,182.94,183.8,182.62,182.66,2621157.0
2024-07-15 11:30:00,182.66,183.77,182.13,182.92,2677284.0,182.66,183.77,182.13,182.92,2677284.0
2024-07-15 12:00:00,182.92,183.29,181.28,182.42,1992273.0,182.92,183.29,181.28,182.42,1992273.0
2024-07-15 12:30:00,182.42,182.62,181.22,181.72,1679721.0,182.42,182.62,181.22,181.72,1679721.0
2024-07-15 13:00:00,181.73,181.85,180.49,181.25,1644254.0,181.73,181.85,180.49,181.25,1644254.0
2024-07-15 13:30:00,181.2,181.34,180.5,180.53,1121286.0,181.2,181.34,180.5,180.53,1121286.0
2024-07-15 14:00:00,180.55,180.71,179.7,180.44,1889843.0,180.55,180.71,179.7,180.44,1889843.0
2024-07-15 14:30:00,180.43,180.82,179.59,180.27,1497605.0,180.43,180.82,179.59,180.27,1497605.0
2024-07-15 15:00:00,180.25,180.82,180.07,180.51,1562100.0,180.25,180.82,180.07,180.51,1562100.0
2024-07-15 15:30:00,180.5,180.84,178.54,179.87,2778751.0,180.5,180.84,178.54,179.87,2778751.0
2024-07-16 09:30:00,179.81,179.81,176.52,176.72,5981441.0,179.81,179.81,176.52,176.72,5981441.0
2024-07-16 10:00:00,176.75,177.38,174.53,175.6,4480763.0,176.75,177.38,174.53,175.6,4480763.0
2024-07-16 10:30:00,175.63,176.9,175.32,175.95,2574700.0,175.63,176.9,175.32,175.95,2574700.0
2024-07-16 11:00:00,175.92,176.82,175.33,175.42,2328849.0,175.92,176.82,175.33,175.42,2328849.0
2024-07-16 11:30:00,175.41,176.37,174.92,175.59,2287002.0,175.41,176.37,174.92,175.59,2287002.0
2024-07-16 12:00:00,175.6,176.12,174.87,175.43,1873306.0,175.6,176.12,174.87,175.43,1873306.0
2024-07-16 12:30:00,175.44,176.92,175.09,176.86,1828085.0,175.44,176.92,175.09,176.86,1828085.0
2024-07-16 13:00:00,176.83,176.91,175.8,176.05,1461724.0,176.83,176.91,175.8,176.05,1461724.0
2024-07-16 13:30:00,176.05,176.42,175.74,176.26,1415453.0,176.05,176.42,175.74,176.26,1415453.0
2024-07-16 14:00:00,176.26,176.99,175.67,176.83,1585912.0,176.26,176.99,175.67,176.83,1585912.0
2024-07-16 14:30:00,176.84,177.47,176.7,177.44,1623502.0,176.84,177.47,176.7,177.44,1623502.0
2024-07-16 15:00:00,177.44,177.44,176.45,177.04,1417286.0,177.44,177.44,176.45,177.04,1417286.0
2024-07-16 15:30:00,177.0,177.94,176.64,177.5,2751557.0,177.0,177.94,176.64,177.5,2751557.0
2024-07-17 09:30:00,169.78,169.8,165.96,166.22,8244439.0,169.78,169.8,165.96,166.22,8244439.0
2024-07-17 10:00:00,166.19,166.39,163.33,164.29,6399262.0,166.19,166.39,163.33,164.29,6399262.0
2024-07-17 10:30:00,164.27,164.99,162.8,163.58,5032381.0,164.27,164.99,162.8,163.58,5032381.0
2024-07-17 11:00:00,163.57,164.67,163.36,164.57,3622986.0,163.57,164.67,163.36,164.57,3622986.0
2024-07-17 11:30:00,164.55,165.05,162.5,164.3,5120695.0,164.55,165.05,162.5,164.3,5120695.0
2024-07-17 12:00:00,164.29,164.37,162.89,162.92,2597702.0,164.29,164.37,162.89,162.92,2597702.0
2024-07-17 12:30:00,162.91,163.1,161.7,163.07,3275334.0,162.91,163.1,161.7,163.07,3275334.0
2024-07-17 13:00:00,163.06,163.47,162.55,162.88,2082864.0,163.06,163.47,162.55,162.88,2082864.0
2024-07-17 13:30:00,162.86,163.41,161.95,161.95,2244127.0,162.86,163.41,161.95,161.95,2244127.0
2024-07-17 14:00:00,161.96,162.57,161.28,162.1,2846213.0,161.96,162.57,161.28,162.1,2846213.0
2024-07-17 14:30:00,162.1,162.33,160.91,161.38,2918220.0,162.1,162.33,160.91,161.38,2918220.0
2024-07-17 15:00:00,161.39,162.18,160.5,161.94,4014596.0,161.39,162.18,160.5,161.94,4014596.0
2024-07-17 15:30:00,161.91,162.26,159.37,159.42,6636957.0,161.91,162.26,159.37,159.42,6636957.0
2024-07-18 09:30:00,163.43,163.43,159.68,160.49,6870095.0,163.43,163.43,159.68,160.49,6870095.0
2024-07-18 10:00:00,160.51,160.79,157.51,157.65,6593822.0,160.51,160.79,157.51,157.65,6593822.0
2024-07-18 10:30:00,157.65,157.82,155.28,156.86,6517382.0,157.65,157.82,155.28,156.86,6517382.0
2024-07-18 11:00:00,156.86,157.66,153.36,154.09,5554339.0,156.86,157.66,153.36,154.09,5554339.0
2024-07-18 11:30:00,154.11,154.7,153.2,153.88,4228358.0,154.11,154.7,153.2,153.88,4228358.0
2024-07-18 12:00:00,153.88,155.1,153.55,154.83,3124133.0,153.88,155.1,153.55,154.83,3124133.0
2024-07-18 12:30:00,154.85,156.2,154.53,156.19,3105709.0,154.85,156.2,154.53,156.19,3105709.0
2024-07-18 13:00:00,156.18,156.59,154.78,155.54,3069730.0,156.18,156.59,154.78,155.54,3069730.0
2024-07-18 13:30:00,155.55,156.3,154.7,154.94,2363826.0,155.55,156.3,154.7,154.94,2363826.0
2024-07-18 14:00:00,154.95,155.75,154.72,155.12,1857374.0,154.95,155.75,154.72,155.12,1857374.0
2024-07-18 14:30:00,155.13,155.37,154.58,155.15,1881926.0,155.13,155.37,154.58,155.15,1881926.0
2024-07-18 15:00:00,155.13,155.5,153.81,154.65,2818095.0,155.13,155.5,153.81,154.65,2818095.0
2024-07-18 15:30:00,154.62,156.74,154.42,155.76,4813267.0,154.62,156.74,154.42,155.76,4813267.0
2024-07-19 09:30:00,155.06,155.81,153.64,154.19,4992316.0,155.06,155.81,153.64,154.19,4992316.0
2024-07-19 10:00:00,154.18,154.34,152.6,152.61,3678252.0,154.18,154.34,152.6,152.61,3678252.0
2024-07-19 10:30:00,152.62,153.6,151.86,153.33,3362703.0,152.62,153.6,151.86,153.33,3362703.0
2024-07-19 11:00:00,153.36,154.1,152.06,152.06,2598910.0,153.36,154.1,152.06,152.06,2598910.0
2024-07-19 11:30:00,152.06,153.24,151.7,153.18,2501082.0,152.06,153.24,151.7,153.18,2501082.0
2024-07-19 12:00:00,153.16,153.36,152.23,152.64,1771949.0,153.16,153.36,152.23,152.64,1771949.0
2024-07-19 12:30:00,152.61,152.89,151.93,152.27,1825939.0,152.61,152.89,151.93,152.27,1825939.0
2024-07-19 13:00:00,152.25,152.3,150.62,151.41,2629277.0,152.25,152.3,150.62,151.41,2629277.0
2024-07-19 13:30:00,151.42,152.07,150.94,152.03,1738733.0,151.42,152.07,150.94,152.03,1738733.0
2024-07-19 14:00:00,152.03,152.33,151.23,151.3,1754025.0,152.03,152.33,151.23,151.3,1754025.0
2024-07-19 14:30:00,151.32,151.8,150.97,151.77,1497370.0,151.32,151.8,150.97,151.77,1497370.0
2024-07-19 15:00:00,151.77,152.78,151.73,152.47,1976614.0,151.77,152.78,151.73,152.47,1976614.0
2024-07-19 15:30:00,152.46,152.54,151.28,151.6,3450594.0,152.46,152.54,151.28,151.6,3450594.0
2024-07-22 09:30:00,154.23,156.7,153.08,155.68,6330537.0,154.23,156.7,153.08,155.68,6330537.0
2024-07-22 10:00:00,155.68,156.0,154.04,155.12,4094676.0,155.68,156.0,154.04,155.12,4094676.0
2024-07-22 10:30:00,155.13,156.23,154.44,154.74,2584316.0,155.13,156.23,154.44,154.74,2584316.0
2024-07-22 11:00:00,154.78,155.34,153.12,153.36,2465748.0,154.78,155.34,153.12,153.36,2465748.0
2024-07-22 11:30:00,153.36,154.08,152.54,153.94,2532646.0,153.36,154.08,152.54,153.94,2532646.0
2024-07-22 12:00:00,153.93,154.49,153.39,154.24,1943316.0,153.93,154.49,153.39,154.24,1943316.0
2024-07-22 12:30:00,154.25,155.16,154.18,154.78,1570023.0,154.25,155.16,154.18,154.78,1570023.0
2024-07-22 13:00:00,154.77,155.57,154.72,155.05,1428074.0,154.77,155.57,154.72,155.05,1428074.0
2024-07-22 13:30:00,155.06,155.49,154.5,154.67,1290015.0,155.06,155.49,154.5,154.67,1290015.0
2024-07-22 14:00:00,154.66,155.68,154.37,155.49,1392419.0,154.66,155.68,154.37,155.49,1392419.0
2024-07-22 14:30:00,155.47,155.57,154.74,154.93,1368163.0,155.47,155.57,154.74,154.93,1368163.0
2024-07-22 15:00:00,155.0,155.75,154.35,155.32,1979338.0,155.0,155.75,154.35,155.32,1979338.0
2024-07-22 15:30:00,155.35,156.06,155.06,155.87,3175649.0,155.35,156.06,155.06,155.87,3175649.0
2024-07-23 09:30:00,154.71,156.4,153.8,155.71,3778621.0,154.71,156.4,153.8,155.71,3778621.0
2024-07-23 10:00:00,155.72,156.08,153.99,155.21,2517232.0,155.72,156.08,153.99,155.21,2517232.0
2024-07-23 10:30:00,155.24,155.73,154.32,155.33,1952595.0,155.24,155.73,154.32,155.33,1952595.0
2024-07-23 11:00:00,155.32,157.05,155.26,156.91,2464941.0,155.32,157.05,155.26,156.91,2464941.0
2024-07-23 11:30:00,156.93,156.94,155.84,156.02,1780766.0,156.93,156.94,155.84,156.02,1780766.0
2024-07-23 12:00:00,156.02,156.22,154.96,155.28,1248079.0,156.02,156.22,154.96,155.28,1248079.0
2024-07-23 12:30:00,155.28,155.46,154.73,154.98,995233.0,155.28,155.46,154.73,154.98,995233.0
2024-07-23 13:00:00,154.98,155.42,154.71,155.28,956479.0,154.98,155.42,154.71,155.28,956479.0
2024-07-23 13:30:00,155.2,155.23,154.58,155.07,932437.0,155.2,155.23,154.58,155.07,932437.0
2024-07-23 14:00:00,155.02,155.28,154.41,154.54,783907.0,155.02,155.28,154.41,154.54,783907.0
2024-07-23 14:30:00,154.55,154.91,154.42,154.8,867520.0,154.55,154.91,154.42,154.8,867520.0
2024-07-23 15:00:00,154.79,155.15,154.45,154.87,1081487.0,154.79,155.15,154.45,154.87,1081487.0
2024-07-23 15:30:00,154.87,155.08,153.82,154.01,2544296.0,154.87,155.08,153.82,154.01,2544296.0
2024-07-24 09:30:00,152.95,153.68,149.75,149.94,4712631.0,152.95,153.68,149.75,149.94,4712631.0
2024-07-24 10:00:00,149.91,150.9,149.43,149.96,3487112.0,149.91,150.9,149.43,149.96,3487112.0
2024-07-24 10:30:00,149.95,150.39,148.28,149.23,3787900.0,149.95,150.39,148.28,149.23,3787900.0
2024-07-24 11:00:00,149.24,149.46,148.64,149.4,2146286.0,149.24,149.46,148.64,149.4,2146286.0
2024-07-24 11:30:00,149.4,149.59,147.86,147.88,2026958.0,149.4,149.59,147.86,147.88,2026958.0
2024-07-24 12:00:00,147.9,148.09,146.98,147.05,2520075.0,147.9,148.09,146.98,147.05,2520075.0
2024-07-24 12:30:00,147.04,147.2,146.39,147.03,2257627.0,147.04,147.2,146.39,147.03,2257627.0
2024-07-24 13:00:00,147.03,147.68,146.72,147.34,1666493.0,147.03,147.68,146.72,147.34,1666493.0
2024-07-24 13:30:00,147.33,148.21,147.11,147.27,1707068.0,147.33,148.21,147.11,147.27,1707068.0
2024-07-24 14:00:00,147.28,147.35,146.22,146.47,1722699.0,147.28,147.35,146.22,146.47,1722699.0
2024-07-24 14:30:00,146.47,146.72,145.53,145.91,2062547.0,146.47,146.72,145.53,145.91,2062547.0
2024-07-24 15:00:00,145.89,146.23,145.33,145.41,1675954.0,145.89,146.23,145.33,145.41,1675954.0
2024-07-24 15:30:00,145.43,146.79,144.53,144.63,5147751.0,145.43,146.79,144.53,144.63,5147751.0
2024-07-25 09:30:00,144.15,144.75,139.8,139.94,7333884.0,144.15,144.75,139.8,139.94,7333884.0
2024-07-25 10:00:00,139.94,141.27,136.81,141.17,7146583.0,139.94,141.27,136.81,141.17,7146583.0
2024-07-25 10:30:00,141.17,142.88,140.7,142.64,4072243.0,141.17,142.88,140.7,142.64,4072243.0
2024-07-25 11:00:00,142.67,142.68,140.42,140.67,2988639.0,142.67,142.68,140.42,140.67,2988639.0
2024-07-25 11:30:00,140.65,141.73,140.01,141.73,2522756.0,140.65,141.73,140.01,141.73,2522756.0
2024-07-25 12:00:00,141.72,142.72,140.15,142.56,3194939.0,141.72,142.72,140.15,142.56,3194939.0
2024-07-25 12:30:00,142.58,142.84,141.55,142.15,2353541.0,142.58,142.84,141.55,142.15,2353541.0
2024-07-25 13:00:00,142.17,143.49,141.14,141.31,2722020.0,142.17,143.49,141.14,141.31,2722020.0
2024-07-25 13:30:00,141.34,142.17,140.63,142.02,2108555.0,141.34,142.17,140.63,142.02,2108555.0
2024-07-25 14:00:00,142.03,142.1,140.7,141.23,1453665.0,142.03,142.1,140.7,141.23,1453665.0
2024-07-25 14:30:00,141.21,141.43,139.3,139.47,2477425.0,141.21,141.43,139.3,139.47,2477425.0
2024-07-25 15:00:00,139.46,140.79,139.0,140.51,2938722.0,139.46,140.79,139.0,140.51,2938722.0
2024-07-25 15:30:00,140.5,140.83,138.15,138.28,4904565.0,140.5,140.83,138.15,138.28,4904565.0
2024-07-26 09:30:00,140.31,141.24,138.86,140.63,5998880.0,140.31,141.24,138.86,140.63,5998880.0
2024-07-26 10:00:00,140.59,141.18,138.27,140.02,4615015.0,140.59,141.18,138.27,140.02,4615015.0
2024-07-26 10:30:00,140.03,140.11,138.93,139.8,3292887.0,140.03,140.11,138.93,139.8,3292887.0
2024-07-26 11:00:00,139.79,140.16,138.6,139.32,2171714.0,139.79,140.16,138.6,139.32,2171714.0
2024-07-26 11:30:00,139.34,139.95,138.8,139.6,2020849.0,139.34,139.95,138.8,139.6,2020849.0
2024-07-26 12:00:00,139.59,140.75,139.58,140.37,2022251.0,139.59,140.75,139.58,140.37,2022251.0
2024-07-26 12:30:00,140.39,141.29,140.39,140.97,1921723.0,140.39,141.29,140.39,140.97,1921723.0
2024-07-26 13:00:00,140.95,141.25,140.73,141.11,1300459.0,140.95,141.25,140.73,141.11,1300459.0
2024-07-26 13:30:00,141.11,141.17,138.82,139.83,2719608.0,141.11,141.17,138.82,139.83,2719608.0
2024-07-26 14:00:00,139.83,140.28,139.17,139.6,1597670.0,139.83,140.28,139.17,139.6,1597670.0
2024-07-26 14:30:00,139.64,139.89,138.96,139.59,1561296.0,139.64,139.89,138.96,139.59,1561296.0
2024-07-26 15:00:00,139.57,140.17,139.0,139.97,1679742.0,139.57,140.17,139.0,139.97,1679742.0
2024-07-26 15:30:00,139.97,140.15,139.11,140.02,2906956.0,139.97,140.15,139.11,140.02,2906956.0
2024-07-29 09:30:00,141.18,144.59,141.0,142.79,6973907.0,141.18,144.59,141.0,142.79,6973907.0
2024-07-29 10:00:00,142.79,143.24,140.48,141.95,4327301.0,142.79,143.24,140.48,141.95,4327301.0
2024-07-29 10:30:00,141.96,142.4,140.67,140.7,3333085.0,141.96,142.4,140.67,140.7,3333085.0
2024-07-29 11:00:00,140.71,141.09,139.14,139.74,3284510.0,140.71,141.09,139.14,139.74,3284510.0
2024-07-29 11:30:00,139.74,140.94,138.75,140.78,2646424.0,139.74,140.94,138.75,140.78,2646424.0
2024-07-29 12:00:00,140.81,141.68,140.58,141.1,2584250.0,140.81,141.68,140.58,141.1,2584250.0
2024-07-29 12:30:00,141.08,141.91,140.97,141.36,2103084.0,141.08,141.91,140.97,141.36,2103084.0
2024-07-29 13:00:00,141.38,142.0,140.52,140.53,2053353.0,141.38,142.0,140.52,140.53,2053353.0
2024-07-29 13:30:00,140.53,141.31,140.28,140.62,1814463.0,140.53,141.31,140.28,140.62,1814463.0
2024-07-29 14:00:00,140.62,141.05,140.38,140.55,1350625.0,140.62,141.05,140.38,140.55,1350625.0
2024-07-29 14:30:00,140.56,140.7,139.97,140.19,1671784.0,140.56,140.7,139.97,140.19,1671784.0
2024-07-29 15:00:00,140.19,140.8,139.96,140.58,1878475.0,140.19,140.8,139.96,140.58,1878475.0
2024-07-29 15:30:00,140.58,140.8,139.58,139.74,2793995.0,140.58,140.8,139.58,139.74,2793995.0
2024-07-30 09:30:00,139.88,141.7,139.21,140.02,5623611.0,139.88,141.7,139.21,140.02,5623611.0
2024-07-30 10:00:00,139.98,140.91,138.89,139.9,3681076.0,139.98,140.91,138.89,139.9,3681076.0
2024-07-30 10:30:00,139.91,140.53,138.46,138.63,3394803.0,139.91,140.53,138.46,138.63,3394803.0
2024-07-30 11:00:00,138.61,138.79,136.31,137.31,3911814.0,138.61,138.79,136.31,137.31,3911814.0
2024-07-30 11:30:00,137.28,137.39,135.41,136.0,3050738.0,137.28,137.39,135.41,136.0,3050738.0
2024-07-30 12:00:00,136.0,136.74,135.59,135.97,1861551.0,136.0,136.74,135.59,135.97,1861551.0
2024-07-30 12:30:00,135.94,136.47,134.05,134.15,2660164.0,135.94,136.47,134.05,134.15,2660164.0
2024-07-30 13:00:00,134.14,136.94,134.12,136.93,3050769.0,134.14,136.94,134.12,136.93,3050769.0
2024-07-30 13:30:00,136.92,137.77,136.69,137.6,2832095.0,136.92,137.77,136.69,137.6,2832095.0
2024-07-30 14:00:00,137.6,138.12,137.1,137.87,2597945.0,137.6,138.12,137.1,137.87,2597945.0
2024-07-30 14:30:00,137.86,138.38,137.16,137.95,3351210.0,137.86,138.38,137.16,137.95,3351210.0
2024-07-30 15:00:00,137.96,138.05,137.11,137.7,3127844.0,137.96,138.05,137.11,137.7,3127844.0
2024-07-30 15:30:00,137.71,139.5,136.85,138.42,6667351.0,137.71,139.5,136.85,138.42,6667351.0
2024-07-31 09:30:00,150.7,153.61,147.5,151.2,15514812.0,150.7,153.61,147.5,151.2,15514812.0
2024-07-31 10:00:00,151.18,151.8,147.6,148.79,9098955.0,151.18,151.8,147.6,148.79,9098955.0
2024-07-31 10:30:00,148.84,148.98,145.52,146.22,8324889.0,148.84,148.98,145.52,146.22,8324889.0
2024-07-31 11:00:00,146.2,146.97,145.36,145.4,6510868.0,146.2,146.97,145.36,145.4,6510868.0
2024-07-31 11:30:00,145.39,146.2,144.24,144.45,5971514.0,145.39,146.2,144.24,144.45,5971514.0
2024-07-31 12:00:00,144.46,145.4,144.02,144.41,5472062.0,144.46,145.4,144.02,144.41,5472062.0
2024-07-31 12:30:00,144.41,144.99,143.96,144.42,4102591.0,144.41,144.99,143.96,144.42,4102591.0
2024-07-31 13:00:00,144.44,145.27,143.19,143.53,4307785.0,144.44,145.27,143.19,143.53,4307785.0
2024-07-31 13:30:00,143.53,143.53,141.64,142.54,5972717.0,143.53,143.53,141.64,142.54,5972717.0
2024-07-31 14:00:00,142.58,144.29,140.03,144.17,5329758.0,142.58,144.29,140.03,144.17,5329758.0
2024-07-31 14:30:00,144.17,145.61,143.84,144.98,6772008.0,144.17,145.61,143.84,144.98,6772008.0
2024-07-31 15:00:00,144.99,145.17,142.59,143.04,5662789.0,144.99,145.17,142.59,143.04,5662789.0
2024-07-31 15:30:00,143.06,145.41,142.93,144.53,7419472.0,143.06,145.41,142.93,144.53,7419472.0
2024-08-01 09:30:00,144.84,147.29,142.64,142.68,8037854.0,144.84,147.29,142.64,142.68,8037854.0
2024-08-01 10:00:00,142.65,142.82,138.83,138.83,9507547.0,142.65,142.82,138.83,138.83,9507547.0
2024-08-01 10:30:00,138.89,139.25,136.91,137.19,7439022.0,138.89,139.25,136.91,137.19,7439022.0
2024-08-01 11:00:00,137.2,137.63,136.32,137.47,5014362.0,137.2,137.63,136.32,137.47,5014362.0
2024-08-01 11:30:00,137.47,137.85,136.09,136.8,4338482.0,137.47,137.85,136.09,136.8,4338482.0
2024-08-01 12:00:00,136.84,137.8,135.82,136.22,3986777.0,136.84,137.8,135.82,136.22,3986777.0
2024-08-01 12:30:00,136.22,136.34,135.09,135.11,4101959.0,136.22,136.34,135.09,135.11,4101959.0
2024-08-01 13:00:00,135.12,135.4,133.89,134.03,4308129.0,135.12,135.4,133.89,134.03,4308129.0
2024-08-01 13:30:00,134.05,134.18,132.3,133.54,5152405.0,134.05,134.18,132.3,133.54,5152405.0
2024-08-01 14:00:00,133.52,133.69,131.71,132.17,3432380.0,133.52,133.69,131.71,132.17,3432380.0
2024-08-01 14:30:00,132.17,132.43,130.3,130.4,4596880.0,132.17,132.43,130.3,130.4,4596880.0
2024-08-01 15:00:00,130.39,131.98,130.24,131.94,5248484.0,130.39,131.98,130.24,131.94,5248484.0
2024-08-01 15:30:00,131.96,132.89,131.71,132.55,6926645.0,131.96,132.89,131.71,132.55,6926645.0
2024-08-02 09:30:00,133.5,137.1,133.09,135.75,11557395.0,133.5,137.1,133.09,135.75,11557395.0
2024-08-02 10:00:00,135.75,136.54,132.61,134.95,7113918.0,135.75,136.54,132.61,134.95,7113918.0
2024-08-02 10:30:00,134.97,135.82,132.92,134.15,4447162.0,134.97,135.82,132.92,134.15,4447162.0
2024-08-02 11:00:00,134.18,136.78,133.61,135.16,4545349.0,134.18,136.78,133.61,135.16,4545349.0
2024-08-02 11:30:00,135.15,136.32,135.02,135.75,3504391.0,135.15,136.32,135.02,135.75,3504391.0
2024-08-02 12:00:00,135.79,136.1,134.76,134.92,2827328.0,135.79,136.1,134.76,134.92,2827328.0
2024-08-02 12:30:00,134.93,134.99,132.62,133.27,3090936.0,134.93,134.99,132.62,133.27,3090936.0
2024-08-02 13:00:00,133.27,134.67,132.64,133.11,2887150.0,133.27,134.67,132.64,133.11,2887150.0
2024-08-02 13:30:00,133.08,133.35,131.82,132.5,2803556.0,133.08,133.35,131.82,132.5,2803556.0
2024-08-02 14:00:00,132.48,133.92,132.28,133.89,2743108.0,132.48,133.92,132.28,133.89,2743108.0
2024-08-02 14:30:00,133.88,134.13,132.54,132.76,2566610.0,133.88,134.13,132.54,132.76,2566610.0
2024-08-02 15:00:00,132.77,133.74,131.93,132.81,3124743.0,132.77,133.74,131.93,132.81,3124743.0
2024-08-02 15:30:00,132.8,133.22,131.33,132.52,5631941.0,132.8,133.22,131.33,132.52,5631941.0
2024-08-05 09:30:00,122.16,131.68,121.82,131.22,9458110.0,122.16,131.68,121.82,131.22,9458110.0
2024-08-05 10:00:00,131.22,134.88,131.22,132.04,6522693.0,131.22,134.88,131.22,132.04,6522693.0
2024-08-05 10:30:00,132.03,135.71,131.97,134.13,4366822.0,132.03,135.71,131.97,134.13,4366822.0
2024-08-05 11:00:00,134.14,136.98,133.05,135.75,4562017.0,134.14,136.98,133.05,135.75,4562017.0
2024-08-05 11:30:00,135.78,137.88,135.55,136.08,4002066.0,135.78,137.88,135.55,136.08,4002066.0
2024-08-05 12:00:00,136.06,139.14,135.65,139.06,3614543.0,136.06,139.14,135.65,139.06,3614543.0
2024-08-05 12:30:00,139.07,139.12,135.81,136.05,3500732.0,139.07,139.12,135.81,136.05,3500732.0
2024-08-05 13:00:00,136.0,137.72,135.9,136.6,2467058.0,136.0,137.72,135.9,136.6,2467058.0
2024-08-05 13:30:00,136.58,137.69,135.84,136.08,2135967.0,136.58,137.69,135.84,136.08,2135967.0
2024-08-05 14:00:00,136.05,136.23,134.51,135.64,3169919.0,136.05,136.23,134.51,135.64,3169919.0
2024-08-05 14:30:00,135.63,136.11,134.42,134.66,2534883.0,135.63,136.11,134.42,134.66,2534883.0
2024-08-05 15:00:00,134.67,135.68,134.34,135.36,2579903.0,134.67,135.68,134.34,135.36,2579903.0
2024-08-05 15:30:00,135.33,135.55,134.34,134.85,5022056.0,135.33,135.55,134.34,134.85,5022056.0
2024-08-06 09:30:00,135.08,136.44,129.1,132.66,9626550.0,135.08,136.44,129.1,132.66,9626550.0
2024-08-06 10:00:00,132.67,133.91,131.8,131.95,5432071.0,132.67,133.91,131.8,131.95,5432071.0
2024-08-06 10:30:00,131.95,132.99,131.35,132.52,4049793.0,131.95,132.99,131.35,132.52,4049793.0
2024-08-06 11:00:00,132.52,132.8,130.78,130.8,3660532.0,132.52,132.8,130.78,130.8,3660532.0
2024-08-06 11:30:00,130.84,132.11,130.75,132.03,2977770.0,130.84,132.11,130.75,132.03,2977770.0
2024-08-06 12:00:00,132.06,132.45,131.61,131.97,2298208.0,132.06,132.45,131.61,131.97,2298208.0
2024-08-06 12:30:00,132.0,133.72,131.75,133.56,2628647.0,132.0,133.72,131.75,133.56,2628647.0
2024-08-06 13:00:00,133.56,134.21,133.01,133.47,2309683.0,133.56,134.21,133.01,133.47,2309683.0
2024-08-06 13:30:00,133.47,133.56,132.87,132.9,1637095.0,133.47,133.56,132.87,132.9,1637095.0
2024-08-06 14:00:00,132.92,132.95,131.74,132.64,3065472.0,132.92,132.95,131.74,132.64,3065472.0
2024-08-06 14:30:00,132.64,132.74,131.73,131.73,2307866.0,132.64,132.74,131.73,131.73,2307866.0
2024-08-06 15:00:00,131.76,131.86,130.14,131.36,3636543.0,131.76,131.86,130.14,131.36,3636543.0
2024-08-06 15:30:00,131.37,131.75,129.93,130.14,4772919.0,131.37,131.75,129.93,130.14,4772919.0
2024-08-07 09:30:00,133.83,136.24,133.09,134.33,7932635.0,133.83,136.24,133.09,134.33,7932635.0
2024-08-07 10:00:00,134.35,136.05,133.22,133.64,5396408.0,134.35,136.05,133.22,133.64,5396408.0
2024-08-07 10:30:00,133.69,134.99,133.32,134.91,2921229.0,133.69,134.99,133.32,134.91,2921229.0
2024-08-07 11:00:00,134.92,135.8,134.39,134.62,2643425.0,134.92,135.8,134.39,134.62,2643425.0
2024-08-07 11:30:00,134.65,134.9,132.81,133.39,2598167.0,134.65,134.9,132.81,133.39,2598167.0
2024-08-07 12:00:00,133.44,133.81,131.95,133.5,2628292.0,133.44,133.81,131.95,133.5,2628292.0
2024-08-07 12:30:00,133.52,133.79,132.22,132.52,1564693.0,133.52,133.79,132.22,132.52,1564693.0
2024-08-07 13:00:00,132.48,132.77,131.05,131.42,2058415.0,132.48,132.77,131.05,131.42,2058415.0
2024-08-07 13:30:00,131.39,132.43,130.82,131.2,1826083.0,131.39,132.43,130.82,131.2,1826083.0
2024-08-07 14:00:00,131.18,131.41,129.45,130.37,2391038.0,131.18,131.41,129.45,130.37,2391038.0
2024-08-07 14:30:00,130.34,131.05,129.75,130.62,2261623.0,130.34,131.05,129.75,130.62,2261623.0
2024-08-07 15:00:00,130.62,131.75,130.27,130.63,2179892.0,130.62,131.75,130.27,130.63,2179892.0
2024-08-07 15:30:00,130.64,130.75,128.37,128.67,3723956.0,130.64,130.75,128.37,128.67,3723956.0
2024-08-08 09:30:00,131.97,132.25,128.94,131.39,5092987.0,131.97,132.25,128.94,131.39,5092987.0
2024-08-08 10:00:00,131.35,133.67,131.12,133.52,4500595.0,131.35,133.67,131.12,133.52,4500595.0
2024-08-08 10:30:00,133.54,135.06,132.96,135.0,3999412.0,133.54,135.06,132.96,135.0,3999412.0
2024-08-08 11:00:00,134.99,135.02,133.48,134.15,2976980.0,134.99,135.02,133.48,134.15,2976980.0
2024-08-08 11:30:00,134.17,134.98,133.95,134.8,1948523.0,134.17,134.98,133.95,134.8,1948523.0
2024-08-08 12:00:00,134.78,135.5,134.45,134.68,2174749.0,134.78,135.5,134.45,134.68,2174749.0
2024-08-08 12:30:00,134.68,135.08,134.01,134.71,1729115.0,134.68,135.08,134.01,134.71,1729115.0
2024-08-08 13:00:00,134.78,135.69,134.12,135.65,1684347.0,134.78,135.69,134.12,135.65,1684347.0
2024-08-08 13:30:00,135.66,136.34,135.49,135.83,1898852.0,135.66,136.34,135.49,135.83,1898852.0
2024-08-08 14:00:00,135.82,136.29,135.46,135.59,1438204.0,135.82,136.29,135.46,135.59,1438204.0
2024-08-08 14:30:00,135.61,135.96,135.09,135.43,1452656.0,135.61,135.96,135.09,135.43,1452656.0
2024-08-08 15:00:00,135.42,135.9,134.64,135.08,1944680.0,135.42,135.9,134.64,135.08,1944680.0
2024-08-08 15:30:00,135.09,136.48,134.9,136.4,3713813.0,135.09,136.48,134.9,136.4,3713813.0
2024-08-09 09:30:00,134.69,135.5,132.51,132.92,6975406.0,134.69,135.5,132.51,132.92,6975406.0
2024-08-09 10:00:00,132.94,134.68,132.54,133.14,3751492.0,132.94,134.68,132.54,133.14,3751492.0
2024-08-09 10:30:00,133.17,134.37,132.44,133.26,3443195.0,133.17,134.37,132.44,133.26,3443195.0
2024-08-09 11:00:00,133.28,134.39,133.09,133.64,2708915.0,133.28,134.39,133.09,133.64,2708915.0
2024-08-09 11:30:00,133.66,134.19,132.88,133.05,2068182.0,133.66,134.19,132.88,133.05,2068182.0
2024-08-09 12:00:00,133.04,133.82,132.72,133.7,1651316.0,133.04,133.82,132.72,133.7,1651316.0
2024-08-09 12:30:00,133.69,134.37,133.68,134.15,1843578.0,133.69,134.37,133.68,134.15,1843578.0
2024-08-09 13:00:00,134.17,135.25,133.95,135.24,1709231.0,134.17,135.25,133.95,135.24,1709231.0
2024-08-09 13:30:00,135.26,135.45,134.53,134.9,1566000.0,135.26,135.45,134.53,134.9,1566000.0
2024-08-09 14:00:00,134.89,135.24,134.48,134.8,1327888.0,134.89,135.24,134.48,134.8,1327888.0
2024-08-09 14:30:00,134.79,135.14,134.48,134.69,1110678.0,134.79,135.14,134.48,134.69,1110678.0
2024-08-09 15:00:00,134.68,135.15,134.29,134.83,1414479.0,134.68,135.15,134.29,134.83,1414479.0
2024-08-09 15:30:00,134.83,135.13,134.05,134.28,2394827.0,134.83,135.13,134.05,134.28,2394827.0
2024-08-12 09:30:00,134.44,135.77,133.23,135.1,5262301.0,134.44,135.77,133.23,135.1,5262301.0
2024-08-12 10:00:00,135.15,137.71,135.01,136.88,5706379.0,135.15,137.71,135.01,136.88,5706379.0
2024-08-12 10:30:00,136.94,137.97,136.71,137.19,3171966.0,136.94,137.97,136.71,137.19,3171966.0
2024-08-12 11:00:00,137.22,137.99,135.31,135.85,2987683.0,137.22,137.99,135.31,135.85,2987683.0
2024-08-12 11:30:00,135.82,137.17,135.21,137.04,2564247.0,135.82,137.17,135.21,137.04,2564247.0
2024-08-12 12:00:00,137.03,137.11,136.4,136.88,1509937.0,137.03,137.11,136.4,136.88,1509937.0
2024-08-12 12:30:00,136.88,137.49,136.22,136.22,1746202.0,136.88,137.49,136.22,136.22,1746202.0
2024-08-12 13:00:00,136.24,136.96,136.0,136.42,2080347.0,136.24,136.96,136.0,136.42,2080347.0
2024-08-12 13:30:00,136.41,136.62,135.75,136.53,1671621.0,136.41,136.62,135.75,136.53,1671621.0
2024-08-12 14:00:00,136.53,136.83,136.13,136.69,996557.0,136.53,136.83,136.13,136.69,996557.0
2024-08-12 14:30:00,136.67,136.89,136.39,136.83,1049071.0,136.67,136.89,136.39,136.83,1049071.0
2024-08-12 15:00:00,136.8,136.86,136.29,136.62,1011118.0,136.8,136.86,136.29,136.62,1011118.0
2024-08-12 15:30:00,136.61,137.15,136.16,136.79,2455108.0,136.61,137.15,136.16,136.79,2455108.0
2024-08-13 09:30:00,138.01,140.7,137.52,140.07,6876184.0,138.01,140.7,137.52,140.07,6876184.0
2024-08-13 10:00:00,140.06,140.49,139.47,139.92,2834193.0,140.06,140.49,139.47,139.92,2834193.0
2024-08-13 10:30:00,139.91,140.47,139.29,139.61,3062835.0,139.91,140.47,139.29,139.61,3062835.0
2024-08-13 11:00:00,139.62,140.17,139.1,139.83,2918112.0,139.62,140.17,139.1,139.83,2918112.0
2024-08-13 11:30:00,139.82,140.7,139.76,140.28,2155866.0,139.82,140.7,139.76,140.28,2155866.0
2024-08-13 12:00:00,140.27,140.4,139.61,139.88,2019341.0,140.27,140.4,139.61,139.88,2019341.0
2024-08-13 12:30:00,139.89,140.4,139.44,140.4,1874889.0,139.89,140.4,139.44,140.4,1874889.0
2024-08-13 13:00:00,140.4,141.0,140.28,140.67,1890216.0,140.4,141.0,140.28,140.67,1890216.0
2024-08-13 13:30:00,140.68,140.86,139.82,140.67,1467712.0,140.68,140.86,139.82,140.67,1467712.0
2024-08-13 14:00:00,140.65,140.9,140.32,140.85,1145560.0,140.65,140.9,140.32,140.85,1145560.0
2024-08-13 14:30:00,140.84,140.85,140.48,140.61,901648.0,140.84,140.85,140.48,140.61,901648.0
2024-08-13 15:00:00,140.6,140.63,140.02,140.44,1241056.0,140.6,140.63,140.02,140.44,1241056.0
2024-08-13 15:30:00,140.46,141.19,140.31,141.18,3464647.0,140.46,141.19,140.31,141.18,3464647.0
2024-08-14 09:30:00,143.0,143.25,138.7,139.22,5880970.0,143.0,143.25,138.7,139.22,5880970.0
2024-08-14 10:00:00,139.28,139.88,138.12,138.93,3568783.0,139.28,139.88,138.12,138.93,3568783.0
2024-08-14 10:30:00,138.94,140.25,137.64,139.98,3518296.0,138.94,140.25,137.64,139.98,3518296.0
2024-08-14 11:00:00,139.98,140.29,139.6,140.02,1881681.0,139.98,140.29,139.6,140.02,1881681.0
2024-08-14 11:30:00,140.01,140.67,139.97,140.58,1506012.0,140.01,140.67,139.97,140.58,1506012.0
2024-08-14 12:00:00,140.59,140.77,139.25,139.25,1881509.0,140.59,140.77,139.25,139.25,1881509.0
2024-08-14 12:30:00,139.25,139.54,138.79,139.24,1517036.0,139.25,139.54,138.79,139.24,1517036.0
2024-08-14 13:00:00,139.25,139.77,139.17,139.73,1068264.0,139.25,139.77,139.17,139.73,1068264.0
2024-08-14 13:30:00,139.73,139.93,139.24,139.69,961885.0,139.73,139.93,139.24,139.69,961885.0
2024-08-14 14:00:00,139.68,140.0,139.44,139.88,943615.0,139.68,140.0,139.44,139.88,943615.0
2024-08-14 14:30:00,139.84,140.35,139.65,140.34,894278.0,139.84,140.35,139.65,140.34,894278.0
2024-08-14 15:00:00,140.33,140.34,139.57,139.94,1129343.0,140.33,140.34,139.57,139.94,1129343.0
2024-08-14 15:30:00,139.96,140.91,139.72,140.71,2364692.0,139.96,140.91,139.72,140.71,2364692.0
2024-08-15 09:30:00,143.0,144.8,141.81,144.8,4911675.0,143.0,144.8,141.81,144.8,4911675.0
2024-08-15 10:00:00,144.78,145.32,143.64,144.95,3679570.0,144.78,145.32,143.64,144.95,3679570.0
2024-08-15 10:30:00,144.94,146.33,144.73,145.15,3927324.0,144.94,146.33,144.73,145.15,3927324.0
2024-08-15 11:00:00,145.12,145.87,144.86,145.78,2062607.0,145.12,145.87,144.86,145.78,2062607.0
2024-08-15 11:30:00,145.79,146.77,145.64,146.4,2133264.0,145.79,146.77,145.64,146.4,2133264.0
2024-08-15 12:00:00,146.42,147.22,146.0,147.2,2276998.0,146.42,147.22,146.0,147.2,2276998.0
2024-08-15 12:30:00,147.19,147.26,146.54,146.94,1774686.0,147.19,147.26,146.54,146.94,1774686.0
2024-08-15 13:00:00,146.97,147.28,146.42,146.86,1465795.0,146.97,147.28,146.42,146.86,1465795.0
2024-08-15 13:30:00,146.87,147.52,146.78,147.49,1354285.0,146.87,147.52,146.78,147.49,1354285.0
2024-08-15 14:00:00,147.5,147.7,147.01,147.1,1302354.0,147.5,147.7,147.01,147.1,1302354.0
2024-08-15 14:30:00,147.07,147.22,146.75,147.01,1262383.0,147.07,147.22,146.75,147.01,1262383.0
2024-08-15 15:00:00,147.01,147.46,146.75,147.37,1838532.0,147.01,147.46,146.75,147.37,1838532.0
2024-08-15 15:30:00,147.36,147.96,147.1,147.38,3706981.0,147.36,147.96,147.1,147.38,3706981.0
2024-08-16 09:30:00,145.7,148.51,145.2,147.42,4869804.0,145.7,148.51,145.2,147.42,4869804.0
2024-08-16 10:00:00,147.42,149.37,147.23,148.46,3499840.0,147.42,149.37,147.23,148.46,3499840.0
2024-08-16 10:30:00,148.48,148.96,147.13,148.05,2559795.0,148.48,148.96,147.13,148.05,2559795.0
2024-08-16 11:00:00,148.03,148.44,147.39,147.86,1680353.0,148.03,148.44,147.39,147.86,1680353.0
2024-08-16 11:30:00,147.84,148.38,147.73,148.04,1118923.0,147.84,148.38,147.73,148.04,1118923.0
2024-08-16 12:00:00,148.02,148.93,147.84,148.84,1361148.0,148.02,148.93,147.84,148.84,1361148.0
2024-08-16 12:30:00,148.83,149.3,148.73,149.18,1463509.0,148.83,149.3,148.73,149.18,1463509.0
2024-08-16 13:00:00,149.18,149.2,148.63,149.11,1239710.0,149.18,149.2,148.63,149.11,1239710.0
2024-08-16 13:30:00,149.11,149.22,148.58,148.96,862244.0,149.11,149.22,148.58,148.96,862244.0
2024-08-16 14:00:00,148.93,149.03,148.48,149.03,865898.0,148.93,149.03,148.48,149.03,865898.0
2024-08-16 14:30:00,149.04,149.18,148.83,149.13,741983.0,149.04,149.18,148.83,149.13,741983.0
2024-08-16 15:00:00,149.15,149.19,148.6,148.62,863491.0,149.15,149.19,148.6,148.62,863491.0
2024-08-16 15:30:00,148.62,148.85,148.24,148.58,2037581.0,148.62,148.85,148.24,148.58,2037581.0
2024-08-19 09:30:00,148.36,152.32,147.72,150.61,9857028.0,148.36,152.32,147.72,150.61,9857028.0
2024-08-19 10:00:00,150.64,152.76,149.01,152.59,6257987.0,150.64,152.76,149.01,152.59,6257987.0
2024-08-19 10:30:00,152.61,153.57,152.18,152.78,4839212.0,152.61,153.57,152.18,152.78,4839212.0
2024-08-19 11:00:00,152.8,153.69,152.59,153.01,3103530.0,152.8,153.69,152.59,153.01,3103530.0
2024-08-19 11:30:00,153.02,154.08,152.64,153.23,3177584.0,153.02,154.08,152.64,153.23,3177584.0
2024-08-19 12:00:00,153.21,153.23,152.1,152.44,2307124.0,153.21,153.23,152.1,152.44,2307124.0
2024-08-19 12:30:00,152.42,152.46,151.82,152.3,2051978.0,152.42,152.46,151.82,152.3,2051978.0
2024-08-19 13:00:00,152.29,152.68,151.98,152.64,1728104.0,152.29,152.68,151.98,152.64,1728104.0
2024-08-19 13:30:00,152.65,153.15,152.36,153.15,1890187.0,152.65,153.15,152.36,153.15,1890187.0
2024-08-19 14:00:00,153.13,153.79,152.99,153.69,1926930.0,153.13,153.79,152.99,153.69,1926930.0
2024-08-19 14:30:00,153.71,154.63,153.58,154.38,2504498.0,153.71,154.63,153.58,154.38,2504498.0
2024-08-19 15:00:00,154.38,155.08,154.08,154.97,2715324.0,154.38,155.08,154.08,154.97,2715324.0
2024-08-19 15:30:00,154.96,155.37,153.92,155.3,4754511.0,154.96,155.37,153.92,155.3,4754511.0
2024-08-20 09:30:00,156.51,160.0,155.3,159.87,9836844.0,156.51,160.0,155.3,159.87,9836844.0
2024-08-20 10:00:00,159.9,162.04,158.77,159.12,12423213.0,159.9,162.04,158.77,159.12,12423213.0
2024-08-20 10:30:00,159.14,159.57,156.27,156.9,7874035.0,159.14,159.57,156.27,156.9,7874035.0
2024-08-20 11:00:00,156.9,157.78,155.91,157.16,4976639.0,156.9,157.78,155.91,157.16,4976639.0
2024-08-20 11:30:00,157.16,158.38,156.7,157.56,3420886.0,157.16,158.38,156.7,157.56,3420886.0
2024-08-20 12:00:00,157.57,157.8,156.55,156.92,2262619.0,157.57,157.8,156.55,156.92,2262619.0
2024-08-20 12:30:00,156.92,157.03,155.11,155.14,2718202.0,156.92,157.03,155.11,155.14,2718202.0
2024-08-20 13:00:00,155.14,155.99,154.51,155.78,3579934.0,155.14,155.99,154.51,155.78,3579934.0
2024-08-20 13:30:00,155.79,156.62,155.66,156.45,2368750.0,155.79,156.62,155.66,156.45,2368750.0
2024-08-20 14:00:00,156.45,157.59,156.37,157.29,2517238.0,156.45,157.59,156.37,157.29,2517238.0
2024-08-20 14:30:00,157.3,157.94,157.18,157.88,2493796.0,157.3,157.94,157.18,157.88,2493796.0
2024-08-20 15:00:00,157.89,157.89,157.02,157.24,2208604.0,157.89,157.89,157.02,157.24,2208604.0
2024-08-20 15:30:00,157.22,157.85,156.34,156.4,4004560.0,157.22,157.85,156.34,156.4,4004560.0
2024-08-21 09:30:00,156.13,157.79,155.71,157.04,5580519.0,156.13,157.79,155.71,157.04,5580519.0
2024-08-21 10:00:00,157.07,157.58,155.71,156.85,3560895.0,157.07,157.58,155.71,156.85,3560895.0
2024-08-21 10:30:00,156.85,158.05,155.07,155.63,4159921.0,156.85,158.05,155.07,155.63,4159921.0
2024-08-21 11:00:00,155.62,157.25,155.31,157.07,3246394.0,155.62,157.25,155.31,157.07,3246394.0
2024-08-21 11:30:00,157.04,157.49,156.55,157.07,2055503.0,157.04,157.49,156.55,157.07,2055503.0
2024-08-21 12:00:00,157.06,157.11,156.28,156.82,1594042.0,157.06,157.11,156.28,156.82,1594042.0
2024-08-21 12:30:00,156.81,157.58,156.78,157.5,1305737.0,156.81,157.58,156.78,157.5,1305737.0
2024-08-21 13:00:00,157.49,157.7,156.85,156.94,1441990.0,157.49,157.7,156.85,156.94,1441990.0
2024-08-21 13:30:00,156.94,157.75,156.94,157.67,1197052.0,156.94,157.75,156.94,157.67,1197052.0
2024-08-21 14:00:00,157.7,158.46,157.62,158.44,2516944.0,157.7,158.46,157.62,158.44,2516944.0
2024-08-21 14:30:00,158.43,158.65,157.43,157.65,1832974.0,158.43,158.65,157.43,157.65,1832974.0
2024-08-21 15:00:00,157.64,157.75,156.76,157.22,1676682.0,157.64,157.75,156.76,157.22,1676682.0
2024-08-21 15:30:00,157.22,157.93,157.02,157.79,2650776.0,157.22,157.93,157.02,157.79,2650776.0
2024-08-22 09:30:00,158.79,159.84,157.91,158.2,4811836.0,158.79,159.84,157.91,158.2,4811836.0
2024-08-22 10:00:00,158.25,158.6,156.54,156.83,3601955.0,158.25,158.6,156.54,156.83,3601955.0
2024-08-22 10:30:00,156.84,156.84,155.41,156.15,3010590.0,156.84,156.84,155.41,156.15,3010590.0
2024-08-22 11:00:00,156.15,156.87,154.67,155.14,2561966.0,156.15,156.87,154.67,155.14,2561966.0
2024-08-22 11:30:00,155.14,155.17,152.27,153.02,4368233.0,155.14,155.17,152.27,153.02,4368233.0
2024-08-22 12:00:00,153.02,154.68,152.89,154.39,2278968.0,153.02,154.68,152.89,154.39,2278968.0
2024-08-22 12:30:00,154.41,154.73,153.28,153.45,1898649.0,154.41,154.73,153.28,153.45,1898649.0
2024-08-22 13:00:00,153.46,154.03,152.76,153.13,1950036.0,153.46,154.03,152.76,153.13,1950036.0
2024-08-22 13:30:00,153.12,153.19,151.62,151.86,2164388.0,153.12,153.19,151.62,151.86,2164388.0
2024-08-22 14:00:00,151.86,152.25,151.42,152.24,1686122.0,151.86,152.25,151.42,152.24,1686122.0
2024-08-22 14:30:00,152.24,152.73,151.75,151.79,1640538.0,152.24,152.73,151.75,151.79,1640538.0
2024-08-22 15:00:00,151.78,152.73,151.42,151.44,1725076.0,151.78,152.73,151.42,151.44,1725076.0
2024-08-22 15:30:00,151.46,151.83,151.01,151.76,3165225.0,151.46,151.83,151.01,151.76,3165225.0
2024-08-23 09:30:00,153.59,154.88,153.0,154.58,4102977.0,153.59,154.88,153.0,154.58,4102977.0
2024-08-23 10:00:00,154.67,156.4,153.95,156.16,4851796.0,154.67,156.4,153.95,156.16,4851796.0
2024-08-23 10:30:00,156.18,156.25,152.78,154.07,3429902.0,156.18,156.25,152.78,154.07,3429902.0
2024-08-23 11:00:00,154.05,155.15,153.32,154.52,2141920.0,154.05,155.15,153.32,154.52,2141920.0
2024-08-23 11:30:00,154.57,155.26,154.05,154.49,1567488.0,154.57,155.26,154.05,154.49,1567488.0
2024-08-23 12:00:00,154.5,154.6,152.84,153.03,1770585.0,154.5,154.6,152.84,153.03,1770585.0
2024-08-23 12:30:00,153.03,153.5,151.83,152.75,2048364.0,153.03,153.5,151.83,152.75,2048364.0
2024-08-23 13:00:00,152.74,153.12,152.32,152.91,1293396.0,152.74,153.12,152.32,152.91,1293396.0
2024-08-23 13:30:00,152.91,153.44,152.51,152.6,1497132.0,152.91,153.44,152.51,152.6,1497132.0
2024-08-23 14:00:00,152.63,153.29,152.36,153.21,1304180.0,152.63,153.29,152.36,153.21,1304180.0
2024-08-23 14:30:00,153.21,153.32,152.74,152.89,1099168.0,153.21,153.32,152.74,152.89,1099168.0
2024-08-23 15:00:00,152.89,153.72,152.31,153.66,1783289.0,152.89,153.72,152.31,153.66,1783289.0
2024-08-23 15:30:00,153.66,155.18,153.4,154.97,3754557.0,153.66,155.18,153.4,154.97,3754557.0
2024-08-26 09:30:00,154.53,158.28,153.93,154.0,6799409.0,154.53,158.28,153.93,154.0,6799409.0
2024-08-26 10:00:00,154.01,154.2,150.53,150.6,6135420.0,154.01,154.2,150.53,150.6,6135420.0
2024-08-26 10:30:00,150.62,151.24,148.91,151.13,5253887.0,150.62,151.24,148.91,151.13,5253887.0
2024-08-26 11:00:00,151.15,151.6,150.5,151.14,2943030.0,151.15,151.6,150.5,151.14,2943030.0
2024-08-26 11:30:00,151.14,151.48,149.93,150.24,2335571.0,151.14,151.48,149.93,150.24,2335571.0
2024-08-26 12:00:00,150.21,150.68,149.72,150.65,2205817.0,150.21,150.68,149.72,150.65,2205817.0
2024-08-26 12:30:00,150.65,151.12,150.42,150.69,1509567.0,150.65,151.12,150.42,150.69,1509567.0
2024-08-26 13:00:00,150.66,150.83,150.1,150.43,996045.0,150.66,150.83,150.1,150.43,996045.0
2024-08-26 13:30:00,150.45,150.51,149.15,149.24,1850717.0,150.45,150.51,149.15,149.24,1850717.0
2024-08-26 14:00:00,149.25,149.92,148.95,149.9,1565223.0,149.25,149.92,148.95,149.9,1565223.0
2024-08-26 14:30:00,149.9,150.71,149.89,150.69,1710130.0,149.9,150.71,149.89,150.69,1710130.0
2024-08-26 15:00:00,150.65,150.76,150.17,150.23,1439772.0,150.65,150.76,150.17,150.23,1439772.0
2024-08-26 15:30:00,150.23,150.45,149.52,150.0,2961406.0,150.23,150.45,149.52,150.0,2961406.0
2024-08-27 09:30:00,150.14,151.7,149.34,150.31,5548263.0,150.14,151.7,149.34,150.31,5548263.0
2024-08-27 10:00:00,150.28,151.34,149.63,150.74,3299258.0,150.28,151.34,149.63,150.74,3299258.0
2024-08-27 10:30:00,150.74,150.99,150.01,150.6,2112455.0,150.74,150.99,150.01,150.6,2112455.0
2024-08-27 11:00:00,150.62,151.02,149.79,149.83,2113756.0,150.62,151.02,149.79,149.83,2113756.0
2024-08-27 11:30:00,149.83,149.96,148.44,149.47,2615563.0,149.83,149.96,148.44,149.47,2615563.0
2024-08-27 12:00:00,149.46,149.99,149.32,149.83,1692492.0,149.46,149.99,149.32,149.83,1692492.0
2024-08-27 12:30:00,149.81,149.99,149.04,149.33,1490469.0,149.81,149.99,149.04,149.33,1490469.0
2024-08-27 13:00:00,149.33,150.02,149.22,149.98,1159367.0,149.33,150.02,149.22,149.98,1159367.0
2024-08-27 13:30:00,149.99,150.33,149.6,150.3,1306692.0,149.99,150.33,149.6,150.3,1306692.0
2024-08-27 14:00:00,150.29,150.46,149.57,149.92,1154710.0,150.29,150.46,149.57,149.92,1154710.0
2024-08-27 14:30:00,149.91,150.21,149.65,149.84,1001020.0,149.91,150.21,149.65,149.84,1001020.0
2024-08-27 15:00:00,149.84,150.18,149.52,150.06,1099104.0,149.84,150.18,149.52,150.06,1099104.0
2024-08-27 15:30:00,150.06,150.62,149.8,150.55,2247909.0,150.06,150.62,149.8,150.55,2247909.0
2024-08-28 09:30:00,149.47,150.43,147.9,148.52,3876861.0,149.47,150.43,147.9,148.52,3876861.0
2024-08-28 10:00:00,148.51,148.89,147.68,148.48,2576003.0,148.51,148.89,147.68,148.48,2576003.0
2024-08-28 10:30:00,148.44,148.86,146.36,146.38,2345048.0,148.44,148.86,146.36,146.38,2345048.0
2024-08-28 11:00:00,146.37,146.47,144.72,145.72,2776857.0,146.37,146.47,144.72,145.72,2776857.0
2024-08-28 11:30:00,145.72,146.4,145.47,146.22,1557045.0,145.72,146.4,145.47,146.22,1557045.0
2024-08-28 12:00:00,146.21,146.37,145.43,145.84,1261385.0,146.21,146.37,145.43,145.84,1261385.0
2024-08-28 12:30:00,145.83,147.24,145.71,147.17,1356329.0,145.83,147.24,145.71,147.17,1356329.0
2024-08-28 13:00:00,147.16,147.45,146.74,147.03,1226350.0,147.16,147.45,146.74,147.03,1226350.0
2024-08-28 13:30:00,147.03,147.19,145.66,145.77,981286.0,147.03,147.19,145.66,145.77,981286.0
2024-08-28 14:00:00,145.76,146.11,145.54,145.85,1113677.0,145.76,146.11,145.54,145.85,1113677.0
2024-08-28 14:30:00,145.83,147.06,145.72,147.04,1090831.0,145.83,147.06,145.72,147.04,1090831.0
2024-08-28 15:00:00,147.03,147.44,146.71,147.11,1260019.0,147.03,147.44,146.71,147.11,1260019.0
2024-08-28 15:30:00,147.1,147.3,146.27,146.31,2304991.0,147.1,147.3,146.27,146.31,2304991.0
2024-08-29 09:30:00,146.5,149.49,146.32,148.34,5840992.0,146.5,149.49,146.32,148.34,5840992.0
2024-08-29 10:00:00,148.39,148.85,146.48,147.48,3093484.0,148.39,148.85,146.48,147.48,3093484.0
2024-08-29 10:30:00,147.5,148.89,147.21,148.14,1955314.0,147.5,148.89,147.21,148.14,1955314.0
2024-08-29 11:00:00,148.16,148.98,147.83,148.03,1505830.0,148.16,148.98,147.83,148.03,1505830.0
2024-08-29 11:30:00,148.02,148.28,147.78,147.97,1036454.0,148.02,148.28,147.78,147.97,1036454.0
2024-08-29 12:00:00,147.97,148.69,147.88,148.33,1034778.0,147.97,148.69,147.88,148.33,1034778.0
2024-08-29 12:30:00,148.31,148.43,147.49,147.74,1047766.0,148.31,148.43,147.49,147.74,1047766.0
2024-08-29 13:00:00,147.73,147.85,147.23,147.66,844088.0,147.73,147.85,147.23,147.66,844088.0
2024-08-29 13:30:00,147.67,148.28,147.36,148.25,868947.0,147.67,148.28,147.36,148.25,868947.0
2024-08-29 14:00:00,148.24,148.25,146.28,146.48,1272012.0,148.24,148.25,146.28,146.48,1272012.0
2024-08-29 14:30:00,146.46,146.47,144.67,145.36,2291346.0,146.46,146.47,144.67,145.36,2291346.0
2024-08-29 15:00:00,145.38,145.57,144.47,145.22,1665357.0,145.38,145.57,144.47,145.22,1665357.0
2024-08-29 15:30:00,145.22,145.88,144.98,145.49,2086733.0,145.22,145.88,144.98,145.49,2086733.0
2024-08-30 09:30:00,147.52,148.99,146.75,148.14,4078557.0,147.52,148.99,146.75,148.14,4078557.0
2024-08-30 10:00:00,148.2,148.57,146.46,147.06,2616211.0,148.2,148.57,146.46,147.06,2616211.0
2024-08-30 10:30:00,147.07,148.28,146.86,146.88,1977350.0,147.07,148.28,146.86,146.88,1977350.0
2024-08-30 11:00:00,146.88,147.1,145.87,146.05,1741117.0,146.88,147.1,145.87,146.05,1741117.0
2024-08-30 11:30:00,146.03,146.38,145.52,146.05,1587138.0,146.03,146.38,145.52,146.05,1587138.0
2024-08-30 12:00:00,146.0,146.29,145.35,145.77,1127621.0,146.0,146.29,145.35,145.77,1127621.0
2024-08-30 12:30:00,145.76,146.37,145.25,146.31,1022231.0,145.76,146.37,145.25,146.31,1022231.0
2024-08-30 13:00:00,146.28,146.89,146.28,146.56,992581.0,146.28,146.89,146.28,146.56,992581.0
2024-08-30 13:30:00,146.56,146.87,146.16,146.26,638015.0,146.56,146.87,146.16,146.26,638015.0
2024-08-30 14:00:00,146.23,146.98,146.12,146.73,759438.0,146.23,146.98,146.12,146.73,759438.0
2024-08-30 14:30:00,146.73,147.5,146.71,147.26,988676.0,146.73,147.5,146.71,147.26,988676.0
2024-08-30 15:00:00,147.25,147.65,146.85,147.6,951471.0,147.25,147.65,146.85,147.6,951471.0
2024-08-30 15:30:00,147.59,148.68,147.01,148.57,2639555.0,147.59,148.68,147.01,148.57,2639555.0
2024-09-03 09:30:00,146.53,146.53,142.11,142.62,4763699.0,146.53,146.53,142.11,142.62,4763699.0
2024-09-03 10:00:00,142.62,143.27,142.04,142.57,2477402.0,142.62,143.27,142.04,142.57,2477402.0
2024-09-03 10:30:00,142.56,142.56,140.85,140.9,2073573.0,142.56,142.56,140.85,140.9,2073573.0
2024-09-03 11:00:00,140.92,142.24,140.72,141.66,1579919.0,140.92,142.24,140.72,141.66,1579919.0
2024-09-03 11:30:00,141.67,141.85,139.89,139.91,2003130.0,141.67,141.85,139.89,139.91,2003130.0
2024-09-03 12:00:00,139.9,140.45,139.7,139.86,1382043.0,139.9,140.45,139.7,139.86,1382043.0
2024-09-03 12:30:00,139.83,140.1,139.31,139.35,987784.0,139.83,140.1,139.31,139.35,987784.0
2024-09-03 13:00:00,139.34,139.79,139.1,139.78,1491146.0,139.34,139.79,139.1,139.78,1491146.0
2024-09-03 13:30:00,139.78,139.78,138.7,138.8,1411405.0,139.78,139.78,138.7,138.8,1411405.0
2024-09-03 14:00:00,138.8,138.92,137.96,138.06,1635266.0,138.8,138.92,137.96,138.06,1635266.0
2024-09-03 14:30:00,138.05,138.67,137.83,137.89,1747397.0,138.05,138.67,137.83,137.89,1747397.0
2024-09-03 15:00:00,137.9,138.22,136.99,137.09,1766368.0,137.9,138.22,136.99,137.09,1766368.0
2024-09-03 15:30:00,137.09,137.34,136.1,137.02,4458474.0,137.09,137.34,136.1,137.02,4458474.0
2024-09-04 09:30:00,140.55,141.15,138.9,139.76,7618117.0,140.55,141.15,138.9,139.76,7618117.0
2024-09-04 10:00:00,139.76,141.66,138.51,140.86,4277434.0,139.76,141.66,138.51,140.86,4277434.0
2024-09-04 10:30:00,140.87,143.05,140.44,142.97,3730060.0,140.87,143.05,140.44,142.97,3730060.0
2024-09-04 11:00:00,142.95,143.37,141.63,141.73,2495082.0,142.95,143.37,141.63,141.73,2495082.0
2024-09-04 11:30:00,141.72,141.77,140.74,141.17,1820991.0,141.72,141.77,140.74,141.17,1820991.0
2024-09-04 12:00:00,141.16,141.78,140.75,141.77,1377511.0,141.16,141.78,140.75,141.77,1377511.0
2024-09-04 12:30:00,141.75,142.4,141.64,142.17,1362417.0,141.75,142.4,141.64,142.17,1362417.0
2024-09-04 13:00:00,142.16,142.62,141.94,142.03,1314540.0,142.16,142.62,141.94,142.03,1314540.0
2024-09-04 13:30:00,142.02,142.36,141.75,141.87,838681.0,142.02,142.36,141.75,141.87,838681.0
2024-09-04 14:00:00,141.9,141.98,141.39,141.86,897615.0,141.9,141.98,141.39,141.86,897615.0
2024-09-04 14:30:00,141.82,141.92,140.53,140.57,1061571.0,141.82,141.92,140.53,140.57,1061571.0
2024-09-04 15:00:00,140.56,140.96,140.11,140.91,1194645.0,140.56,140.96,140.11,140.91,1194645.0
2024-09-04 15:30:00,140.92,141.43,140.51,140.87,1975829.0,140.92,141.43,140.51,140.87,1975829.0
2024-09-05 09:30:00,138.19,141.03,137.83,140.87,3239449.0,138.19,141.03,137.83,140.87,3239449.0
2024-09-05 10:00:00,140.8,141.71,140.21,140.93,2264820.0,140.8,141.71,140.21,140.93,2264820.0
2024-09-05 10:30:00,140.96,141.2,139.66,139.88,1379870.0,140.96,141.2,139.66,139.88,1379870.0
2024-09-05 11:00:00,139.86,140.11,138.64,138.87,1464114.0,139.86,140.11,138.64,138.87,1464114.0
2024-09-05 11:30:00,138.91,139.66,138.71,139.04,1001155.0,138.91,139.66,138.71,139.04,1001155.0
2024-09-05 12:00:00,139.04,140.43,139.02,140.29,932367.0,139.04,140.43,139.02,140.29,932367.0
2024-09-05 12:30:00,140.27,140.33,139.63,139.67,737403.0,140.27,140.33,139.63,139.67,737403.0
2024-09-05 13:00:00,139.68,139.87,138.97,139.0,716939.0,139.68,139.87,138.97,139.0,716939.0
2024-09-05 13:30:00,139.0,140.2,138.94,140.12,865509.0,139.0,140.2,138.94,140.12,865509.0
2024-09-05 14:00:00,140.15,140.3,139.4,139.54,609376.0,140.15,140.3,139.4,139.54,609376.0
2024-09-05 14:30:00,139.53,139.88,139.23,139.29,737347.0,139.53,139.88,139.23,139.29,737347.0
2024-09-05 15:00:00,139.24,139.3,138.44,139.05,923240.0,139.24,139.3,138.44,139.05,923240.0
2024-09-05 15:30:00,139.06,139.51,138.48,139.48,2037256.0,139.06,139.51,138.48,139.48,2037256.0
2024-09-06 09:30:00,138.7,139.13,136.12,136.19,3774074.0,138.7,139.13,136.12,136.19,3774074.0
2024-09-06 10:00:00,136.21,136.55,135.02,135.02,2856453.0,136.21,136.55,135.02,135.02,2856453.0
2024-09-06 10:30:00,135.01,135.5,133.24,133.6,3003089.0,135.01,135.5,133.24,133.6,3003089.0
2024-09-06 11:00:00,133.61,134.97,132.73,132.87,2881040.0,133.61,134.97,132.73,132.87,2881040.0
2024-09-06 11:30:00,132.91,133.47,132.53,132.67,1797730.0,132.91,133.47,132.53,132.67,1797730.0
2024-09-06 12:00:00,132.67,133.07,132.11,132.59,1838758.0,132.67,133.07,132.11,132.59,1838758.0
2024-09-06 12:30:00,132.59,133.36,132.5,132.75,1188804.0,132.59,133.36,132.5,132.75,1188804.0
2024-09-06 13:00:00,132.76,134.16,132.6,133.44,1731094.0,132.76,134.16,132.6,133.44,1731094.0
2024-09-06 13:30:00,133.44,133.94,132.77,133.69,1103958.0,133.44,133.94,132.77,133.69,1103958.0
2024-09-06 14:00:00,133.7,133.85,132.84,133.14,819116.0,133.7,133.85,132.84,133.14,819116.0
2024-09-06 14:30:00,133.11,133.6,132.9,133.47,1217560.0,133.11,133.6,132.9,133.47,1217560.0
2024-09-06 15:00:00,133.47,134.69,133.46,134.46,1596488.0,133.47,134.69,133.46,134.46,1596488.0
2024-09-06 15:30:00,134.48,134.69,133.86,134.4,2564556.0,134.48,134.69,133.86,134.4,2564556.0
2024-09-09 09:30:00,136.09,137.48,134.86,137.32,3250287.0,136.09,137.48,134.86,137.32,3250287.0
2024-09-09 10:00:00,137.31,137.33,136.27,136.41,1693719.0,137.31,137.33,136.27,136.41,1693719.0
2024-09-09 10:30:00,136.4,136.5,135.42,135.61,1584241.0,136.4,136.5,135.42,135.61,1584241.0
2024-09-09 11:00:00,135.61,136.34,135.29,136.31,1168684.0,135.61,136.34,135.29,136.31,1168684.0
2024-09-09 11:30:00,136.35,136.97,135.99,136.96,1104818.0,136.35,136.97,135.99,136.96,1104818.0
2024-09-09 12:00:00,136.95,137.39,136.73,137.28,845190.0,136.95,137.39,136.73,137.28,845190.0
2024-09-09 12:30:00,137.27,137.69,137.03,137.46,1053776.0,137.27,137.69,137.03,137.46,1053776.0
2024-09-09 13:00:00,137.47,137.68,137.17,137.63,906373.0,137.47,137.68,137.17,137.63,906373.0
2024-09-09 13:30:00,137.63,137.75,136.93,137.04,1143990.0,137.63,137.75,136.93,137.04,1143990.0
2024-09-09 14:00:00,137.03,137.57,137.0,137.18,841878.0,137.03,137.57,137.0,137.18,841878.0
2024-09-09 14:30:00,137.16,137.35,136.72,137.25,705481.0,137.16,137.35,136.72,137.25,705481.0
2024-09-09 15:00:00,137.22,138.22,136.98,138.18,992369.0,137.22,138.22,136.98,138.18,992369.0
2024-09-09 15:30:00,138.18,138.45,137.14,138.23,2351571.0,138.18,138.45,137.14,138.23,2351571.0
2024-09-10 09:30:00,139.13,139.83,137.26,137.84,3586656.0,139.13,139.83,137.26,137.84,3586656.0
2024-09-10 10:00:00,137.82,139.36,137.53,139.21,2292414.0,137.82,139.36,137.53,139.21,2292414.0
2024-09-10 10:30:00,139.21,139.37,137.96,138.59,1225444.0,139.21,139.37,137.96,138.59,1225444.0
2024-09-10 11:00:00,138.58,139.03,138.08,138.8,972827.0,138.58,139.03,138.08,138.8,972827.0
2024-09-10 11:30:00,138.82,138.96,137.55,137.59,1034478.0,138.82,138.96,137.55,137.59,1034478.0
2024-09-10 12:00:00,137.59,138.04,137.25,137.85,1082113.0,137.59,138.04,137.25,137.85,1082113.0
2024-09-10 12:30:00,137.86,139.41,137.81,139.15,1177897.0,137.86,139.41,137.81,139.15,1177897.0
2024-09-10 13:00:00,139.14,140.94,139.03,140.52,3171824.0,139.14,140.94,139.03,140.52,3171824.0
2024-09-10 13:30:00,140.5,142.07,140.46,141.5,3625799.0,140.5,142.07,140.46,141.5,3625799.0
2024-09-10 14:00:00,141.51,142.14,141.48,141.76,1712876.0,141.51,142.14,141.48,141.76,1712876.0
2024-09-10 14:30:00,141.77,142.1,141.62,141.64,1234692.0,141.77,142.1,141.62,141.64,1234692.0
2024-09-10 15:00:00,141.64,142.66,141.62,142.65,1622614.0,141.64,142.66,141.62,142.65,1622614.0
2024-09-10 15:30:00,142.64,143.08,142.45,142.85,3698740.0,142.64,143.08,142.45,142.85,3698740.0
2024-09-11 09:30:00,145.31,146.19,142.71,143.22,5966312.0,145.31,146.19,142.71,143.22,5966312.0
2024-09-11 10:00:00,143.15,144.17,141.91,142.32,3268180.0,143.15,144.17,141.91,142.32,3268180.0
2024-09-11 10:30:00,142.29,142.32,140.71,141.53,2534512.0,142.29,142.32,140.71,141.53,2534512.0
2024-09-11 11:00:00,141.53,142.49,140.99,142.32,1791302.0,141.53,142.49,140.99,142.32,1791302.0
2024-09-11 11:30:00,142.33,143.5,141.85,142.75,2282127.0,142.33,143.5,141.85,142.75,2282127.0
2024-09-11 12:00:00,142.76,144.41,142.43,144.21,2186833.0,142.76,144.41,142.43,144.21,2186833.0
2024-09-11 12:30:00,144.22,144.33,143.45,143.74,1911441.0,144.22,144.33,143.45,143.74,1911441.0
2024-09-11 13:00:00,143.75,144.77,143.73,144.59,1346713.0,143.75,144.77,143.73,144.59,1346713.0
2024-09-11 13:30:00,144.6,146.03,144.45,145.28,2217752.0,144.6,146.03,144.45,145.28,2217752.0
2024-09-11 14:00:00,145.27,147.73,145.07,147.68,2449088.0,145.27,147.73,145.07,147.68,2449088.0
2024-09-11 14:30:00,147.67,148.65,147.32,147.63,2815854.0,147.67,148.65,147.32,147.63,2815854.0
2024-09-11 15:00:00,147.61,148.48,147.03,148.47,2522131.0,147.61,148.48,147.03,148.47,2522131.0
2024-09-11 15:30:00,148.47,150.16,148.16,149.89,4779581.0,148.47,150.16,148.16,149.89,4779581.0
2024-09-12 09:30:00,148.54,149.88,147.65,149.03,3437801.0,148.54,149.88,147.65,149.03,3437801.0
2024-09-12 10:00:00,149.02,150.71,148.63,150.62,2815142.0,149.02,150.71,148.63,150.62,2815142.0
2024-09-12 10:30:00,150.64,151.21,149.21,149.34,2664743.0,150.64,151.21,149.21,149.34,2664743.0
2024-09-12 11:00:00,149.34,150.6,149.05,149.21,1611887.0,149.34,150.6,149.05,149.21,1611887.0
2024-09-12 11:30:00,149.19,149.51,148.71,149.07,1338944.0,149.19,149.51,148.71,149.07,1338944.0
2024-09-12 12:00:00,149.06,149.8,149.05,149.62,1164555.0,149.06,149.8,149.05,149.62,1164555.0
2024-09-12 12:30:00,149.62,150.13,148.9,150.02,977593.0,149.62,150.13,148.9,150.02,977593.0
2024-09-12 13:00:00,150.04,150.53,149.76,150.2,1073009.0,150.04,150.53,149.76,150.2,1073009.0
2024-09-12 13:30:00,150.22,151.02,150.01,150.99,973253.0,150.22,151.02,150.01,150.99,973253.0
2024-09-12 14:00:00,150.99,151.54,150.44,151.36,1227156.0,150.99,151.54,150.44,151.36,1227156.0
2024-09-12 14:30:00,151.34,151.51,149.67,150.88,1451229.0,151.34,151.51,149.67,150.88,1451229.0
2024-09-12 15:00:00,150.88,151.07,150.5,150.76,1082750.0,150.88,151.07,150.5,150.76,1082750.0
2024-09-12 15:30:00,150.77,150.95,150.43,150.82,2078791.0,150.77,150.95,150.43,150.82,2078791.0
2024-09-13 09:30:00,152.32,153.03,151.18,151.56,3770334.0,152.32,153.03,151.18,151.56,3770334.0
2024-09-13 10:00:00,151.59,152.98,150.88,151.44,2344037.0,151.59,152.98,150.88,151.44,2344037.0
2024-09-13 10:30:00,151.47,151.94,150.78,151.66,1750321.0,151.47,151.94,150.78,151.66,1750321.0
2024-09-13 11:00:00,151.63,152.32,151.35,151.92,1379937.0,151.63,152.32,151.35,151.92,1379937.0
2024-09-13 11:30:00,151.92,152.0,151.43,151.49,761196.0,151.92,152.0,151.43,151.49,761196.0
2024-09-13 12:00:00,151.46,151.96,150.7,151.09,1100622.0,151.46,151.96,150.7,151.09,1100622.0
2024-09-13 12:30:00,151.1,152.21,151.04,152.2,848290.0,151.1,152.21,151.04,152.2,848290.0
2024-09-13 13:00:00,152.22,152.61,152.11,152.6,1098812.0,152.22,152.61,152.11,152.6,1098812.0
2024-09-13 13:30:00,152.59,152.72,152.26,152.52,856033.0,152.59,152.72,152.26,152.52,856033.0
2024-09-13 14:00:00,152.52,152.54,151.82,152.11,927514.0,152.52,152.54,151.82,152.11,927514.0
2024-09-13 14:30:00,152.09,152.68,151.89,152.27,899164.0,152.09,152.68,151.89,152.27,899164.0
2024-09-13 15:00:00,152.27,152.55,152.03,152.47,805533.0,152.27,152.55,152.03,152.47,805533.0
2024-09-13 15:30:00,152.47,152.89,152.3,152.32,2039665.0,152.47,152.89,152.3,152.32,2039665.0
2024-09-16 09:30:00,151.72,153.19,151.38,152.15,3736816.0,151.72,153.19,151.38,152.15,3736816.0
2024-09-16 10:00:00,152.13,154.44,152.11,152.72,3107235.0,152.13,154.44,152.11,152.72,3107235.0
2024-09-16 10:30:00,152.69,152.97,150.96,152.46,2936551.0,152.69,152.97,150.96,152.46,2936551.0
2024-09-16 11:00:00,152.42,153.13,151.88,152.42,1610658.0,152.42,153.13,151.88,152.42,1610658.0
2024-09-16 11:30:00,152.4,152.66,151.39,151.75,1111381.0,152.4,152.66,151.39,151.75,1111381.0
2024-09-16 12:00:00,151.77,151.99,150.91,151.59,1276385.0,151.77,151.99,150.91,151.59,1276385.0
2024-09-16 12:30:00,151.6,152.36,151.29,152.23,1061972.0,151.6,152.36,151.29,152.23,1061972.0
2024-09-16 13:00:00,152.23,152.25,151.62,152.01,829143.0,152.23,152.25,151.62,152.01,829143.0
2024-09-16 13:30:00,151.99,152.75,151.98,152.68,969806.0,151.99,152.75,151.98,152.68,969806.0
2024-09-16 14:00:00,152.68,152.89,152.42,152.67,702994.0,152.68,152.89,152.42,152.67,702994.0
2024-09-16 14:30:00,152.66,152.74,152.18,152.52,779159.0,152.66,152.74,152.18,152.52,779159.0
2024-09-16 15:00:00,152.51,152.77,152.37,152.44,644212.0,152.51,152.77,152.37,152.44,644212.0
2024-09-16 15:30:00,152.43,152.76,151.99,152.08,1481031.0,152.43,152.76,151.99,152.08,1481031.0
2024-09-17 09:30:00,153.55,153.78,150.8,151.56,3670903.0,153.55,153.78,150.8,151.56,3670903.0
2024-09-17 10:00:00,151.59,152.94,151.21,152.67,2335996.0,151.59,152.94,151.21,152.67,2335996.0
2024-09-17 10:30:00,152.67,153.88,152.2,152.85,2118995.0,152.67,153.88,152.2,152.85,2118995.0
2024-09-17 11:00:00,152.85,154.05,152.74,153.33,1669602.0,152.85,154.05,152.74,153.33,1669602.0
2024-09-17 11:30:00,153.32,153.35,152.17,152.63,1742730.0,153.32,153.35,152.17,152.63,1742730.0
2024-09-17 12:00:00,152.63,153.07,151.63,152.19,1387741.0,152.63,153.07,151.63,152.19,1387741.0
2024-09-17 12:30:00,152.18,152.35,150.52,150.71,1555888.0,152.18,152.35,150.52,150.71,1555888.0
2024-09-17 13:00:00,150.71,151.07,149.8,150.68,1809570.0,150.71,151.07,149.8,150.68,1809570.0
2024-09-17 13:30:00,150.66,150.85,149.22,150.2,1233564.0,150.66,150.85,149.22,150.2,1233564.0
2024-09-17 14:00:00,150.19,150.37,149.83,150.1,842401.0,150.19,150.37,149.83,150.1,842401.0
2024-09-17 14:30:00,150.1,150.49,149.62,150.01,824110.0,150.1,150.49,149.62,150.01,824110.0
2024-09-17 15:00:00,149.98,150.49,149.69,149.92,748860.0,149.98,150.49,149.69,149.92,748860.0
2024-09-17 15:30:00,149.91,151.0,149.65,150.81,1725050.0,149.91,151.0,149.65,150.81,1725050.0
2024-09-18 09:30:00,150.9,151.11,148.93,150.3,2644469.0,150.9,151.11,148.93,150.3,2644469.0
2024-09-18 10:00:00,150.33,150.5,149.18,149.72,1649888.0,150.33,150.5,149.18,149.72,1649888.0
2024-09-18 10:30:00,149.7,150.28,149.17,149.92,1019117.0,149.7,150.28,149.17,149.92,1019117.0
2024-09-18 11:00:00,149.93,150.35,149.3,149.81,714751.0,149.93,150.35,149.3,149.81,714751.0
2024-09-18 11:30:00,149.8,149.81,148.86,148.96,738640.0,149.8,149.81,148.86,148.96,738640.0
2024-09-18 12:00:00,148.94,150.28,148.81,150.22,848076.0,148.94,150.28,148.81,150.22,848076.0
2024-09-18 12:30:00,150.2,150.72,150.07,150.62,887831.0,150.2,150.72,150.07,150.62,887831.0
2024-09-18 13:00:00,150.61,150.72,150.07,150.51,597977.0,150.61,150.72,150.07,150.51,597977.0
2024-09-18 13:30:00,150.53,150.69,150.03,150.43,509414.0,150.53,150.69,150.03,150.43,509414.0
2024-09-18 14:00:00,150.36,152.82,149.79,152.3,2628671.0,150.36,152.82,149.79,152.3,2628671.0
2024-09-18 14:30:00,152.33,152.77,150.72,150.72,1783120.0,152.33,152.77,150.72,150.72,1783120.0
2024-09-18 15:00:00,150.7,150.8,148.31,150.25,2283644.0,150.7,150.8,148.31,150.25,2283644.0
2024-09-18 15:30:00,150.26,150.72,148.01,148.3,2703416.0,150.26,150.72,148.01,148.3,2703416.0
2024-09-19 09:30:00,153.75,154.93,152.77,154.56,5302333.0,153.75,154.93,152.77,154.56,5302333.0
2024-09-19 10:00:00,154.56,156.87,154.28,156.58,3556705.0,154.56,156.87,154.28,156.58,3556705.0
2024-09-19 10:30:00,156.56,157.0,155.7,155.9,2381333.0,156.56,157.0,155.7,155.9,2381333.0
2024-09-19 11:00:00,155.88,157.5,155.63,157.34,2266861.0,155.88,157.5,155.63,157.34,2266861.0
2024-09-19 11:30:00,157.35,157.65,156.72,157.0,1520800.0,157.35,157.65,156.72,157.0,1520800.0
2024-09-19 12:00:00,157.0,157.68,156.8,157.64,1397912.0,157.0,157.68,156.8,157.64,1397912.0
2024-09-19 12:30:00,157.64,158.77,157.39,158.57,2767289.0,157.64,158.77,157.39,158.57,2767289.0
2024-09-19 13:00:00,158.57,158.71,158.23,158.56,1381956.0,158.57,158.71,158.23,158.56,1381956.0
2024-09-19 13:30:00,158.55,159.2,158.34,159.16,1647010.0,158.55,159.2,158.34,159.16,1647010.0
2024-09-19 14:00:00,159.15,159.25,158.05,158.3,1841984.0,159.15,159.25,158.05,158.3,1841984.0
2024-09-19 14:30:00,158.31,158.32,157.37,158.0,1671404.0,158.31,158.32,157.37,158.0,1671404.0
2024-09-19 15:00:00,157.99,158.09,156.62,156.91,2121075.0,157.99,158.09,156.62,156.91,2121075.0
2024-09-19 15:30:00,156.92,157.91,156.52,156.73,3486040.0,156.92,157.91,156.52,156.73,3486040.0
2024-09-20 09:30:00,156.0,157.45,155.01,155.12,4991527.0,156.0,157.45,155.01,155.12,4991527.0
2024-09-20 10:00:00,155.09,155.29,154.06,154.78,2835532.0,155.09,155.29,154.06,154.78,2835532.0
2024-09-20 10:30:00,154.78,154.92,153.71,153.82,1758548.0,154.78,154.92,153.71,153.82,1758548.0
2024-09-20 11:00:00,153.8,153.89,152.47,153.25,2254170.0,153.8,153.89,152.47,153.25,2254170.0
2024-09-20 11:30:00,153.24,154.47,153.15,154.08,1651189.0,153.24,154.47,153.15,154.08,1651189.0
2024-09-20 12:00:00,154.09,154.6,153.94,154.13,1040490.0,154.09,154.6,153.94,154.13,1040490.0
2024-09-20 12:30:00,154.14,154.27,153.78,154.24,940492.0,154.14,154.27,153.78,154.24,940492.0
2024-09-20 13:00:00,154.24,154.44,153.62,153.75,861945.0,154.24,154.44,153.62,153.75,861945.0
2024-09-20 13:30:00,153.72,154.33,153.69,154.07,674131.0,153.72,154.33,153.69,154.07,674131.0
2024-09-20 14:00:00,154.07,154.09,153.21,153.56,951848.0,154.07,154.09,153.21,153.56,951848.0
2024-09-20 14:30:00,153.59,154.15,153.36,154.12,586870.0,153.59,154.15,153.36,154.12,586870.0
2024-09-20 15:00:00,154.1,155.25,153.9,154.96,1672390.0,154.1,155.25,153.9,154.96,1672390.0
2024-09-20 15:30:00,154.96,156.0,154.74,155.98,3267721.0,154.96,156.0,154.74,155.98,3267721.0
2024-09-23 09:30:00,156.48,156.51,155.2,155.71,2455612.0,156.48,156.51,155.2,155.71,2455612.0
2024-09-23 10:00:00,155.73,157.17,155.62,157.13,2029954.0,155.73,157.17,155.62,157.13,2029954.0
2024-09-23 10:30:00,157.13,157.19,155.76,155.97,1428141.0,157.13,157.19,155.76,155.97,1428141.0
2024-09-23 11:00:00,155.93,155.93,154.97,155.78,1248902.0,155.93,155.93,154.97,155.78,1248902.0
2024-09-23 11:30:00,155.78,156.46,155.72,156.28,829773.0,155.78,156.46,155.72,156.28,829773.0
2024-09-23 12:00:00,156.31,156.47,155.73,156.31,800343.0,156.31,156.47,155.73,156.31,800343.0
2024-09-23 12:30:00,156.3,156.51,155.98,156.08,715548.0,156.3,156.51,155.98,156.08,715548.0
2024-09-23 13:00:00,156.05,156.28,155.74,156.27,644558.0,156.05,156.28,155.74,156.27,644558.0
2024-09-23 13:30:00,156.28,156.61,156.21,156.35,681729.0,156.28,156.61,156.21,156.35,681729.0
2024-09-23 14:00:00,156.35,156.47,156.13,156.15,567912.0,156.35,156.47,156.13,156.15,567912.0
2024-09-23 14:30:00,156.16,156.31,156.04,156.26,491255.0,156.16,156.31,156.04,156.26,491255.0
2024-09-23 15:00:00,156.26,156.5,156.06,156.43,651100.0,156.26,156.5,156.06,156.43,651100.0
2024-09-23 15:30:00,156.45,156.85,155.86,156.75,1802852.0,156.45,156.85,155.86,156.75,1802852.0
2024-09-24 09:30:00,157.47,158.43,156.85,157.0,2786606.0,157.47,158.43,156.85,157.0,2786606.0
2024-09-24 10:00:00,156.97,157.03,154.58,154.82,2542910.0,156.97,157.03,154.58,154.82,2542910.0
2024-09-24 10:30:00,154.82,156.26,154.63,156.24,1614953.0,154.82,156.26,154.63,156.24,1614953.0
2024-09-24 11:00:00,156.24,157.02,156.04,156.93,1499778.0,156.24,157.02,156.04,156.93,1499778.0
2024-09-24 11:30:00,156.93,159.36,156.91,158.88,2431079.0,156.93,159.36,156.91,158.88,2431079.0
2024-09-24 12:00:00,158.88,159.64,158.46,158.9,1484471.0,158.88,159.64,158.46,158.9,1484471.0
2024-09-24 12:30:00,158.91,159.11,158.45,158.5,1018772.0,158.91,159.11,158.45,158.5,1018772.0
2024-09-24 13:00:00,158.43,158.82,158.3,158.59,869009.0,158.43,158.82,158.3,158.59,869009.0
2024-09-24 13:30:00,158.6,158.99,158.34,158.39,846488.0,158.6,158.99,158.34,158.39,846488.0
2024-09-24 14:00:00,158.37,158.56,157.93,158.03,1105534.0,158.37,158.56,157.93,158.03,1105534.0
2024-09-24 14:30:00,158.04,158.19,157.67,157.84,1108185.0,158.04,158.19,157.67,157.84,1108185.0
2024-09-24 15:00:00,157.79,158.28,157.75,158.05,962963.0,157.79,158.28,157.75,158.05,962963.0
2024-09-24 15:30:00,158.05,158.42,157.86,158.33,1546554.0,158.05,158.42,157.86,158.33,1546554.0
2024-09-25 09:30:00,158.5,160.76,158.18,160.19,4013819.0,158.5,160.76,158.18,160.19,4013819.0
2024-09-25 10:00:00,160.17,161.15,159.81,159.87,2817738.0,160.17,161.15,159.81,159.87,2817738.0
2024-09-25 10:30:00,159.86,160.51,159.68,160.3,1664551.0,159.86,160.51,159.68,160.3,1664551.0
2024-09-25 11:00:00,160.27,161.99,160.09,161.64,2313999.0,160.27,161.99,160.09,161.64,2313999.0
2024-09-25 11:30:00,161.62,162.28,161.39,161.86,2990917.0,161.62,162.28,161.39,161.86,2990917.0
2024-09-25 12:00:00,161.81,161.9,160.7,161.6,1824312.0,161.81,161.9,160.7,161.6,1824312.0
2024-09-25 12:30:00,161.56,162.32,161.38,161.47,1634854.0,161.56,162.32,161.38,161.47,1634854.0
2024-09-25 13:00:00,161.47,161.67,160.93,161.58,869335.0,161.47,161.67,160.93,161.58,869335.0
2024-09-25 13:30:00,161.56,162.21,161.08,162.18,1075186.0,161.56,162.21,161.08,162.18,1075186.0
2024-09-25 14:00:00,162.16,162.66,161.81,162.46,1954840.0,162.16,162.66,161.81,162.46,1954840.0
2024-09-25 14:30:00,162.45,162.84,162.16,162.71,1256574.0,162.45,162.84,162.16,162.71,1256574.0
2024-09-25 15:00:00,162.71,162.95,162.51,162.54,1326531.0,162.71,162.95,162.51,162.54,1326531.0
2024-09-25 15:30:00,162.55,162.66,161.89,162.07,2248840.0,162.55,162.66,161.89,162.07,2248840.0
2024-09-26 09:30:00,167.06,168.68,166.41,168.2,6182854.0,167.06,168.68,166.41,168.2,6182854.0
2024-09-26 10:00:00,168.17,168.45,166.57,166.77,2565043.0,168.17,168.45,166.57,166.77,2565043.0
2024-09-26 10:30:00,166.77,167.27,164.42,164.63,3118139.0,166.77,167.27,164.42,164.63,3118139.0
2024-09-26 11:00:00,164.62,165.88,164.05,165.75,1900812.0,164.62,165.88,164.05,165.75,1900812.0
2024-09-26 11:30:00,165.76,166.08,165.16,165.93,1119868.0,165.76,166.08,165.16,165.93,1119868.0
2024-09-26 12:00:00,165.93,165.93,164.71,164.73,1108805.0,165.93,165.93,164.71,164.73,1108805.0
2024-09-26 12:30:00,164.77,165.5,164.53,164.76,1044844.0,164.77,165.5,164.53,164.76,1044844.0
2024-09-26 13:00:00,164.76,165.55,164.28,165.48,1086909.0,164.76,165.55,164.28,165.48,1086909.0
2024-09-26 13:30:00,165.49,166.06,165.35,165.83,1028804.0,165.49,166.06,165.35,165.83,1028804.0
2024-09-26 14:00:00,165.83,167.27,165.82,167.24,1287056.0,165.83,167.27,165.82,167.24,1287056.0
2024-09-26 14:30:00,167.23,167.35,166.77,167.14,1100041.0,167.23,167.35,166.77,167.14,1100041.0
2024-09-26 15:00:00,167.12,168.0,166.83,167.58,1601737.0,167.12,168.0,166.83,167.58,1601737.0
2024-09-26 15:30:00,167.58,168.3,167.42,167.52,3066014.0,167.58,168.3,167.42,167.52,3066014.0
2024-09-27 09:30:00,167.48,168.73,166.53,167.77,3620409.0,167.48,168.73,166.53,167.77,3620409.0
2024-09-27 10:00:00,167.81,168.3,166.16,166.33,2458354.0,167.81,168.3,166.16,166.33,2458354.0
2024-09-27 10:30:00,166.35,166.44,165.2,165.91,1634979.0,166.35,166.44,165.2,165.91,1634979.0
2024-09-27 11:00:00,165.86,166.15,164.43,164.96,1499120.0,165.86,166.15,164.43,164.96,1499120.0
2024-09-27 11:30:00,164.95,165.38,164.51,164.89,1101709.0,164.95,165.38,164.51,164.89,1101709.0
2024-09-27 12:00:00,164.89,165.27,164.48,165.13,864699.0,164.89,165.27,164.48,165.13,864699.0
2024-09-27 12:30:00,165.12,165.57,164.89,165.04,760215.0,165.12,165.57,164.89,165.04,760215.0
2024-09-27 13:00:00,165.05,165.28,164.29,164.5,810359.0,165.05,165.28,164.29,164.5,810359.0
2024-09-27 13:30:00,164.5,164.91,164.23,164.87,796436.0,164.5,164.91,164.23,164.87,796436.0
2024-09-27 14:00:00,164.88,165.03,163.84,163.87,826305.0,164.88,165.03,163.84,163.87,826305.0
2024-09-27 14:30:00,163.89,164.98,163.74,164.79,900319.0,163.89,164.98,163.74,164.79,900319.0
2024-09-27 15:00:00,164.78,164.96,164.35,164.56,733686.0,164.78,164.96,164.35,164.56,733686.0
2024-09-27 15:30:00,164.55,164.83,164.04,164.35,1688756.0,164.55,164.83,164.04,164.35,1688756.0
2024-09-30 09:30:00,163.2,165.08,162.57,163.56,2694720.0,163.2,165.08,162.57,163.56,2694720.0
2024-09-30 10:00:00,163.54,163.85,162.18,163.15,1811201.0,163.54,163.85,162.18,163.15,1811201.0
2024-09-30 10:30:00,163.16,163.66,163.05,163.33,1095901.0,163.16,163.66,163.05,163.33,1095901.0
2024-09-30 11:00:00,163.32,164.43,163.12,164.37,950569.0,163.32,164.43,163.12,164.37,950569.0
2024-09-30 11:30:00,164.39,164.39,163.36,163.76,752118.0,164.39,164.39,163.36,163.76,752118.0
2024-09-30 12:00:00,163.76,164.66,163.74,164.37,714254.0,163.76,164.66,163.74,164.37,714254.0
2024-09-30 12:30:00,164.36,164.87,164.03,164.47,610643.0,164.36,164.87,164.03,164.47,610643.0
2024-09-30 13:00:00,164.45,164.52,163.57,163.63,665528.0,164.45,164.52,163.57,163.63,665528.0
2024-09-30 13:30:00,163.6,164.27,163.52,164.19,534907.0,163.6,164.27,163.52,164.19,534907.0
2024-09-30 14:00:00,164.17,164.32,162.44,162.66,985997.0,164.17,164.32,162.44,162.66,985997.0
2024-09-30 14:30:00,162.66,163.59,162.35,163.22,876082.0,162.66,163.59,162.35,163.22,876082.0
2024-09-30 15:00:00,163.25,163.39,162.74,162.98,607634.0,163.25,163.39,162.74,162.98,607634.0
2024-09-30 15:30:00,162.98,164.22,162.59,164.1,1786703.0,162.98,164.22,162.59,164.1,1786703.0
2024-10-01 09:30:00,164.48,165.4,161.69,162.33,2852051.0,164.48,165.4,161.69,162.33,2852051.0
2024-10-01 10:00:00,162.35,163.06,159.82,160.12,2522935.0,162.35,163.06,159.82,160.12,2522935.0
2024-10-01 10:30:00,160.14,160.98,159.55,160.78,1488493.0,160.14,160.98,159.55,160.78,1488493.0
2024-10-01 11:00:00,160.8,160.89,158.64,159.76,1523811.0,160.8,160.89,158.64,159.76,1523811.0
2024-10-01 11:30:00,159.74,160.86,159.61,160.19,1168075.0,159.74,160.86,159.61,160.19,1168075.0
2024-10-01 12:00:00,160.16,161.16,160.06,160.72,858274.0,160.16,161.16,160.06,160.72,858274.0
2024-10-01 12:30:00,160.69,160.82,159.49,160.22,1223244.0,160.69,160.82,159.49,160.22,1223244.0
2024-10-01 13:00:00,160.19,160.19,158.28,158.31,1237665.0,160.19,160.19,158.28,158.31,1237665.0
2024-10-01 13:30:00,158.3,159.92,158.08,159.92,1307139.0,158.3,159.92,158.08,159.92,1307139.0
2024-10-01 14:00:00,159.9,160.77,159.85,160.64,1097155.0,159.9,160.77,159.85,160.64,1097155.0
2024-10-01 14:30:00,160.62,161.28,160.52,161.04,1183438.0,160.62,161.28,160.52,161.04,1183438.0
2024-10-01 15:00:00,161.02,161.37,160.63,160.72,888367.0,161.02,161.37,160.63,160.72,888367.0
2024-10-01 15:30:00,160.71,160.71,158.96,159.76,3746840.0,160.71,160.71,158.96,159.76,3746840.0
2024-10-02 09:30:00,159.27,160.36,158.66,160.13,2630688.0,159.27,160.36,158.66,160.13,2630688.0
2024-10-02 10:00:00,160.16,162.54,160.11,162.48,2353960.0,160.16,162.54,160.11,162.48,2353960.0
2024-10-02 10:30:00,162.46,163.1,161.86,162.02,1947112.0,162.46,163.1,161.86,162.02,1947112.0
2024-10-02 11:00:00,162.02,162.84,161.77,162.13,1745279.0,162.02,162.84,161.77,162.13,1745279.0
2024-10-02 11:30:00,162.15,162.69,161.8,162.04,904990.0,162.15,162.69,161.8,162.04,904990.0
2024-10-02 12:00:00,162.04,162.1,161.53,161.84,897767.0,162.04,162.1,161.53,161.84,897767.0
2024-10-02 12:30:00,161.8,161.8,160.19,160.21,1012960.0,161.8,161.8,160.19,160.21,1012960.0
2024-10-02 13:00:00,160.21,160.57,159.86,160.43,1219502.0,160.21,160.57,159.86,160.43,1219502.0
2024-10-02 13:30:00,160.42,160.58,159.7,160.55,1127481.0,160.42,160.58,159.7,160.55,1127481.0
2024-10-02 14:00:00,160.53,160.64,159.81,160.24,990507.0,160.53,160.64,159.81,160.24,990507.0
2024-10-02 14:30:00,160.22,160.53,159.99,160.3,639255.0,160.22,160.53,159.99,160.3,639255.0
2024-10-02 15:00:00,160.3,160.43,160.01,160.1,684498.0,160.3,160.43,160.01,160.1,684498.0
2024-10-02 15:30:00,160.11,160.45,159.53,159.77,2302968.0,160.11,160.45,159.53,159.77,2302968.0
2024-10-03 09:30:00,159.71,165.18,159.4,164.93,4853574.0,159.71,165.18,159.4,164.93,4853574.0
2024-10-03 10:00:00,164.91,166.79,164.59,164.64,4315017.0,164.91,166.79,164.59,164.64,4315017.0
2024-10-03 10:30:00,164.6,165.37,163.2,163.24,2557546.0,164.6,165.37,163.2,163.24,2557546.0
2024-10-03 11:00:00,163.25,163.88,162.72,163.74,1641387.0,163.25,163.88,162.72,163.74,1641387.0
2024-10-03 11:30:00,163.73,164.49,163.65,164.37,1117501.0,163.73,164.49,163.65,164.37,1117501.0
2024-10-03 12:00:00,164.35,164.44,163.83,164.24,949801.0,164.35,164.44,163.83,164.24,949801.0
2024-10-03 12:30:00,164.24,164.35,162.22,162.26,1178364.0,164.24,164.35,162.22,162.26,1178364.0
2024-10-03 13:00:00,162.26,163.06,161.7,162.48,1327277.0,162.26,163.06,161.7,162.48,1327277.0
2024-10-03 13:30:00,162.47,162.9,162.07,162.58,711037.0,162.47,162.9,162.07,162.58,711037.0
2024-10-03 14:00:00,162.58,162.85,162.21,162.36,779999.0,162.58,162.85,162.21,162.36,779999.0
2024-10-03 14:30:00,162.35,162.79,162.05,162.45,647702.0,162.35,162.79,162.05,162.45,647702.0
2024-10-03 15:00:00,162.43,162.63,161.89,161.9,909883.0,162.43,162.63,161.89,161.9,909883.0
2024-10-03 15:30:00,161.92,163.01,161.78,162.86,1871825.0,161.92,163.01,161.78,162.86,1871825.0
2024-10-04 09:30:00,166.64,169.09,166.27,167.24,6073556.0,166.64,169.09,166.27,167.24,6073556.0
2024-10-04 10:00:00,167.24,167.24,164.42,165.08,3955372.0,167.24,167.24,164.42,165.08,3955372.0
2024-10-04 10:30:00,165.02,167.88,164.86,167.78,2941656.0,165.02,167.88,164.86,167.78,2941656.0
2024-10-04 11:00:00,167.78,168.65,167.26,167.45,2934007.0,167.78,168.65,167.26,167.45,2934007.0
2024-10-04 11:30:00,167.41,168.13,166.67,168.12,1729494.0,167.41,168.13,166.67,168.12,1729494.0
2024-10-04 12:00:00,168.13,168.2,167.14,167.55,1291560.0,168.13,168.2,167.14,167.55,1291560.0
2024-10-04 12:30:00,167.54,168.8,167.39,168.54,1436337.0,167.54,168.8,167.39,168.54,1436337.0
2024-10-04 13:00:00,168.54,170.26,168.37,170.11,2977240.0,168.54,170.26,168.37,170.11,2977240.0
2024-10-04 13:30:00,170.11,170.35,169.33,169.86,2218605.0,170.11,170.35,169.33,169.86,2218605.0
2024-10-04 14:00:00,169.88,170.25,169.8,170.03,1647485.0,169.88,170.25,169.8,170.03,1647485.0
2024-10-04 14:30:00,170.01,170.45,169.61,170.36,1144878.0,170.01,170.45,169.61,170.36,1144878.0
2024-10-04 15:00:00,170.35,170.79,170.11,170.41,1839476.0,170.35,170.79,170.11,170.41,1839476.0
2024-10-04 15:30:00,170.4,171.21,170.31,170.91,3642257.0,170.4,171.21,170.31,170.91,3642257.0
2024-10-07 09:30:00,171.08,171.6,168.85,169.29,6245156.0,171.08,171.6,168.85,169.29,6245156.0
2024-10-07 10:00:00,169.31,169.81,168.21,169.81,3248229.0,169.31,169.81,168.21,169.81,3248229.0
2024-10-07 10:30:00,169.8,170.42,169.26,170.1,2013401.0,169.8,170.42,169.26,170.1,2013401.0
2024-10-07 11:00:00,170.02,170.11,168.66,170.04,2115607.0,170.02,170.11,168.66,170.04,2115607.0
2024-10-07 11:30:00,170.03,170.29,168.96,170.03,1724420.0,170.03,170.29,168.96,170.03,1724420.0
2024-10-07 12:00:00,170.06,171.5,169.67,171.13,2200321.0,170.06,171.5,169.67,171.13,2200321.0
2024-10-07 12:30:00,171.13,171.69,170.82,171.5,1462755.0,171.13,171.69,170.82,171.5,1462755.0
2024-10-07 13:00:00,171.5,172.41,171.32,172.22,1714889.0,171.5,172.41,171.32,172.22,1714889.0
2024-10-07 13:30:00,172.19,172.25,171.61,172.24,1222532.0,172.19,172.25,171.61,172.24,1222532.0
2024-10-07 14:00:00,172.23,172.25,171.18,171.64,1218238.0,172.23,172.25,171.18,171.64,1218238.0
2024-10-07 14:30:00,171.63,171.63,169.59,169.66,2032480.0,171.63,171.63,169.59,169.66,2032480.0
2024-10-07 15:00:00,169.65,170.79,169.48,170.3,1339463.0,169.65,170.79,169.48,170.3,1339463.0
2024-10-07 15:30:00,170.34,171.42,169.75,170.99,2469872.0,170.34,171.42,169.75,170.99,2469872.0
2024-10-08 09:30:00,171.75,173.45,170.44,172.31,4754688.0,171.75,173.45,170.44,172.31,4754688.0
2024-10-08 10:00:00,172.31,172.84,170.91,171.6,2513708.0,172.31,172.84,170.91,171.6,2513708.0
2024-10-08 10:30:00,171.64,173.6,171.1,173.34,2545580.0,171.64,173.6,171.1,173.34,2545580.0
2024-10-08 11:00:00,173.35,173.49,171.62,171.65,1632065.0,173.35,173.49,171.62,171.65,1632065.0
2024-10-08 11:30:00,171.66,172.27,171.43,172.1,1393871.0,171.66,172.27,171.43,172.1,1393871.0
2024-10-08 12:00:00,172.06,172.09,170.0,170.73,2390577.0,172.06,172.09,170.0,170.73,2390577.0
2024-10-08 12:30:00,170.74,171.45,170.6,171.41,1277005.0,170.74,171.45,170.6,171.41,1277005.0
2024-10-08 13:00:00,171.39,171.5,170.6,171.21,991863.0,171.39,171.5,170.6,171.21,991863.0
2024-10-08 13:30:00,171.22,172.14,171.07,172.09,1071078.0,171.22,172.14,171.07,172.09,1071078.0
2024-10-08 14:00:00,172.1,172.14,171.72,171.95,817288.0,172.1,172.14,171.72,171.95,817288.0
2024-10-08 14:30:00,171.94,172.61,171.65,172.5,1215259.0,171.94,172.61,171.65,172.5,1215259.0
2024-10-08 15:00:00,172.5,173.11,172.27,172.97,1348497.0,172.5,173.11,172.27,172.97,1348497.0
2024-10-08 15:30:00,172.96,173.44,172.62,172.8,2335243.0,172.96,173.44,172.62,172.8,2335243.0
2024-10-09 09:30:00,174.05,174.05,169.82,170.63,4858049.0,174.05,174.05,169.82,170.63,4858049.0
2024-10-09 10:00:00,170.64,171.65,170.1,170.98,2948554.0,170.64,171.65,170.1,170.98,2948554.0
2024-10-09 10:30:00,170.97,171.44,169.73,170.72,2450992.0,170.97,171.44,169.73,170.72,2450992.0
2024-10-09 11:00:00,170.72,171.53,170.68,170.81,1692706.0,170.72,171.53,170.68,170.81,1692706.0
2024-10-09 11:30:00,170.82,171.95,170.75,171.67,1506205.0,170.82,171.95,170.75,171.67,1506205.0
2024-10-09 12:00:00,171.68,171.72,169.55,170.49,2119448.0,171.68,171.72,169.55,170.49,2119448.0
2024-10-09 12:30:00,170.47,170.58,169.93,170.44,1137924.0,170.47,170.58,169.93,170.44,1137924.0
2024-10-09 13:00:00,170.42,170.99,170.22,170.77,997398.0,170.42,170.99,170.22,170.77,997398.0
2024-10-09 13:30:00,170.76,171.15,170.14,170.58,1255893.0,170.76,171.15,170.14,170.58,1255893.0
2024-10-09 14:00:00,170.61,171.63,170.26,171.61,1265516.0,170.61,171.63,170.26,171.61,1265516.0
2024-10-09 14:30:00,171.59,171.73,171.01,171.05,1089175.0,171.59,171.73,171.01,171.05,1089175.0
2024-10-09 15:00:00,171.06,171.21,170.23,170.46,1316900.0,171.06,171.21,170.23,170.46,1316900.0
2024-10-09 15:30:00,170.45,171.48,170.43,170.99,2469661.0,170.45,171.48,170.43,170.99,2469661.0
2024-10-10 09:30:00,169.81,170.58,168.15,170.0,4156934.0,169.81,170.58,168.15,170.0,4156934.0
2024-10-10 10:00:00,170.04,170.87,169.36,170.12,2184716.0,170.04,170.87,169.36,170.12,2184716.0
2024-10-10 10:30:00,170.11,170.24,169.26,169.66,1905543.0,170.11,170.24,169.26,169.66,1905543.0
2024-10-10 11:00:00,169.65,171.27,169.21,171.12,1784527.0,169.65,171.27,169.21,171.12,1784527.0
2024-10-10 11:30:00,171.11,171.49,170.61,171.48,1650716.0,171.11,171.49,170.61,171.48,1650716.0
2024-10-10 12:00:00,171.5,172.01,167.55,168.15,5442260.0,171.5,172.01,167.55,168.15,5442260.0
2024-10-10 12:30:00,168.19,168.25,164.63,165.65,10996478.0,168.19,168.25,164.63,165.65,10996478.0
2024-10-10 13:00:00,165.7,165.92,164.18,165.57,5909339.0,165.7,165.92,164.18,165.57,5909339.0
2024-10-10 13:30:00,165.57,165.72,164.6,164.78,3611803.0,165.57,165.72,164.6,164.78,3611803.0
2024-10-10 14:00:00,164.84,164.87,163.02,163.46,6395504.0,164.84,164.87,163.02,163.46,6395504.0
2024-10-10 14:30:00,163.49,164.05,162.86,163.44,4469665.0,163.49,164.05,162.86,163.44,4469665.0
2024-10-10 15:00:00,163.44,163.45,162.25,162.93,5009032.0,163.44,163.45,162.25,162.93,5009032.0
2024-10-10 15:30:00,162.91,164.6,162.0,164.16,7288998.0,162.91,164.6,162.0,164.16,7288998.0
2024-10-11 09:30:00,164.19,165.6,163.01,164.15,5311041.0,164.19,165.6,163.01,164.15,5311041.0
2024-10-11 10:00:00,164.1,165.01,163.87,164.33,3018844.0,164.1,165.01,163.87,164.33,3018844.0
2024-10-11 10:30:00,164.31,165.5,164.27,165.49,2438572.0,164.31,165.5,164.27,165.49,2438572.0
2024-10-11 11:00:00,165.47,166.31,165.05,165.36,2452364.0,165.47,166.31,165.05,165.36,2452364.0
2024-10-11 11:30:00,165.38,167.28,165.29,166.86,2667777.0,165.38,167.28,165.29,166.86,2667777.0
2024-10-11 12:00:00,166.86,167.17,166.63,166.95,1460705.0,166.86,167.17,166.63,166.95,1460705.0
2024-10-11 12:30:00,166.95,167.2,166.32,167.12,1300301.0,166.95,167.2,166.32,167.12,1300301.0
2024-10-11 13:00:00,167.12,168.04,167.12,167.89,2184311.0,167.12,168.04,167.12,167.89,2184311.0
2024-10-11 13:30:00,167.87,168.26,167.69,168.04,1371029.0,167.87,168.26,167.69,168.04,1371029.0
2024-10-11 14:00:00,168.03,169.35,167.96,168.81,2878448.0,168.03,169.35,167.96,168.81,2878448.0
2024-10-11 14:30:00,168.83,168.93,168.09,168.57,2021540.0,168.83,168.93,168.09,168.57,2021540.0
2024-10-11 15:00:00,168.56,168.86,168.27,168.41,1545594.0,168.56,168.86,168.27,168.41,1545594.0
2024-10-11 15:30:00,168.39,168.42,167.75,167.89,2851819.0,168.39,168.42,167.75,167.89,2851819.0
2024-10-14 09:30:00,167.77,168.9,166.92,168.53,4254991.0,167.77,168.9,166.92,168.53,4254991.0
2024-10-14 10:00:00,168.57,168.89,166.12,166.72,3097676.0,168.57,168.89,166.12,166.72,3097676.0
2024-10-14 10:30:00,166.7,167.25,166.29,166.82,1840692.0,166.7,167.25,166.29,166.82,1840692.0
2024-10-14 11:00:00,166.83,167.6,166.29,166.7,1701470.0,166.83,167.6,166.29,166.7,1701470.0
2024-10-14 11:30:00,166.72,167.29,166.2,167.14,1338680.0,166.72,167.29,166.2,167.14,1338680.0
2024-10-14 12:00:00,167.14,167.17,166.35,166.84,780258.0,167.14,167.17,166.35,166.84,780258.0
2024-10-14 12:30:00,166.85,167.35,166.65,166.66,733694.0,166.85,167.35,166.65,166.66,733694.0
2024-10-14 13:00:00,166.66,166.87,166.23,166.76,1128430.0,166.66,166.87,166.23,166.76,1128430.0
2024-10-14 13:30:00,166.75,167.06,166.34,166.78,970057.0,166.75,167.06,166.34,166.78,970057.0
2024-10-14 14:00:00,166.8,166.83,165.9,166.02,1381882.0,166.8,166.83,165.9,166.02,1381882.0
2024-10-14 14:30:00,166.03,166.27,165.67,165.81,1774310.0,166.03,166.27,165.67,165.81,1774310.0
2024-10-14 15:00:00,165.81,165.84,165.28,165.66,1853175.0,165.81,165.84,165.28,165.66,1853175.0
2024-10-14 15:30:00,165.65,165.91,165.15,165.26,2863327.0,165.65,165.91,165.15,165.26,2863327.0
2024-10-15 09:30:00,163.16,164.13,159.7,160.77,8134391.0,163.16,164.13,159.7,160.77,8134391.0
2024-10-15 10:00:00,160.77,161.05,158.27,158.41,4408318.0,160.77,161.05,158.27,158.41,4408318.0
2024-10-15 10:30:00,158.38,158.94,156.13,157.44,4931151.0,158.38,158.94,156.13,157.44,4931151.0
2024-10-15 11:00:00,157.43,158.51,157.15,157.87,2278495.0,157.43,158.51,157.15,157.87,2278495.0
2024-10-15 11:30:00,157.88,158.3,157.0,157.1,1778827.0,157.88,158.3,157.0,157.1,1778827.0
2024-10-15 12:00:00,157.14,157.58,156.82,157.24,1897977.0,157.14,157.58,156.82,157.24,1897977.0
2024-10-15 12:30:00,157.25,157.73,156.7,157.02,1420532.0,157.25,157.73,156.7,157.02,1420532.0
2024-10-15 13:00:00,157.03,157.27,156.57,156.74,1340796.0,157.03,157.27,156.57,156.74,1340796.0
2024-10-15 13:30:00,156.74,157.0,156.47,156.52,1388704.0,156.74,157.0,156.47,156.52,1388704.0
2024-10-15 14:00:00,156.52,157.38,156.46,157.08,1299670.0,156.52,157.38,156.46,157.08,1299670.0
2024-10-15 14:30:00,157.07,157.34,156.88,157.05,1350810.0,157.07,157.34,156.88,157.05,1350810.0
2024-10-15 15:00:00,157.06,157.12,156.01,156.57,2176644.0,157.06,157.12,156.01,156.57,2176644.0
2024-10-15 15:30:00,156.57,156.71,155.74,156.68,3953684.0,156.57,156.71,155.74,156.68,3953684.0
2024-10-16 09:30:00,158.08,158.28,156.15,156.41,3955223.0,158.08,158.28,156.15,156.41,3955223.0
2024-10-16 10:00:00,156.38,157.62,155.81,157.46,3243850.0,156.38,157.62,155.81,157.46,3243850.0
2024-10-16 10:30:00,157.48,157.57,154.95,156.7,3428630.0,157.48,157.57,154.95,156.7,3428630.0
2024-10-16 11:00:00,156.7,157.55,156.28,157.52,1915398.0,156.7,157.55,156.28,157.52,1915398.0
2024-10-16 11:30:00,157.51,157.8,156.81,156.9,1206563.0,157.51,157.8,156.81,156.9,1206563.0
2024-10-16 12:00:00,156.89,157.11,156.62,157.05,956026.0,156.89,157.11,156.62,157.05,956026.0
2024-10-16 12:30:00,157.06,157.22,156.68,156.89,895375.0,157.06,157.22,156.68,156.89,895375.0
2024-10-16 13:00:00,156.88,157.01,156.03,156.64,1334604.0,156.88,157.01,156.03,156.64,1334604.0
2024-10-16 13:30:00,156.62,156.92,155.96,156.05,1438004.0,156.62,156.92,155.96,156.05,1438004.0
2024-10-16 14:00:00,156.05,156.86,155.85,156.65,1088325.0,156.05,156.86,155.85,156.65,1088325.0
2024-10-16 14:30:00,156.65,156.79,156.35,156.39,813078.0,156.65,156.79,156.35,156.39,813078.0
2024-10-16 15:00:00,156.4,156.72,156.12,156.2,1044684.0,156.4,156.72,156.12,156.2,1044684.0
2024-10-16 15:30:00,156.2,156.39,155.54,156.15,2294669.0,156.2,156.39,155.54,156.15,2294669.0
2024-10-17 09:30:00,160.0,160.44,157.39,157.58,4676967.0,160.0,160.44,157.39,157.58,4676967.0
2024-10-17 10:00:00,157.66,158.44,156.85,157.99,3086017.0,157.66,158.44,156.85,157.99,3086017.0
2024-10-17 10:30:00,158.01,158.55,156.62,156.84,1986295.0,158.01,158.55,156.62,156.84,1986295.0
2024-10-17 11:00:00,156.85,158.1,156.64,158.07,1435894.0,156.85,158.1,156.64,158.07,1435894.0
2024-10-17 11:30:00,158.08,158.29,157.73,158.06,1068680.0,158.08,158.29,157.73,158.06,1068680.0
2024-10-17 12:00:00,158.05,158.42,157.81,158.2,1065367.0,158.05,158.42,157.81,158.2,1065367.0
2024-10-17 12:30:00,158.21,158.49,157.7,158.16,878219.0,158.21,158.49,157.7,158.16,878219.0
2024-10-17 13:00:00,158.15,158.7,157.97,158.5,1097795.0,158.15,158.7,157.97,158.5,1097795.0
2024-10-17 13:30:00,158.5,158.61,157.86,157.88,802626.0,158.5,158.61,157.86,157.88,802626.0
2024-10-17 14:00:00,157.88,157.96,157.14,157.35,1145046.0,157.88,157.96,157.14,157.35,1145046.0
2024-10-17 14:30:00,157.36,157.36,156.79,157.18,843552.0,157.36,157.36,156.79,157.18,843552.0
2024-10-17 15:00:00,157.18,157.47,156.78,156.96,986113.0,157.18,157.47,156.78,156.96,986113.0
2024-10-17 15:30:00,156.96,157.28,156.2,156.26,2011277.0,156.96,157.28,156.2,156.26,2011277.0
2024-10-18 09:30:00,157.41,158.01,155.56,156.29,3906586.0,157.41,158.01,155.56,156.29,3906586.0
2024-10-18 10:00:00,156.28,156.88,155.95,156.85,1879532.0,156.28,156.88,155.95,156.85,1879532.0
2024-10-18 10:30:00,156.83,157.48,156.44,156.49,1732077.0,156.83,157.48,156.44,156.49,1732077.0
2024-10-18 11:00:00,156.5,157.12,156.47,156.92,1011081.0,156.5,157.12,156.47,156.92,1011081.0
2024-10-18 11:30:00,156.92,156.96,156.07,156.31,886060.0,156.92,156.96,156.07,156.31,886060.0
2024-10-18 12:00:00,156.3,156.44,155.83,156.33,889501.0,156.3,156.44,155.83,156.33,889501.0
2024-10-18 12:30:00,156.34,156.76,156.18,156.45,583411.0,156.34,156.76,156.18,156.45,583411.0
2024-10-18 13:00:00,156.44,156.58,156.24,156.4,570050.0,156.44,156.58,156.24,156.4,570050.0
2024-10-18 13:30:00,156.4,156.58,156.31,156.38,466210.0,156.4,156.58,156.31,156.38,466210.0
2024-10-18 14:00:00,156.39,156.51,155.95,156.29,699981.0,156.39,156.51,155.95,156.29,699981.0
2024-10-18 14:30:00,156.29,156.3,155.94,156.26,635209.0,156.29,156.3,155.94,156.26,635209.0
2024-10-18 15:00:00,156.27,156.3,155.91,156.0,879923.0,156.27,156.3,155.91,156.0,879923.0
2024-10-18 15:30:00,155.99,156.15,155.6,155.99,1966357.0,155.99,156.15,155.6,155.99,1966357.0
2024-10-21 09:30:00,155.81,156.66,155.05,156.6,3030013.0,155.81,156.66,155.05,156.6,3030013.0
2024-10-21 10:00:00,156.65,157.07,155.76,155.82,1906289.0,156.65,157.07,155.76,155.82,1906289.0
2024-10-21 10:30:00,155.82,155.96,154.15,154.73,2316422.0,155.82,155.96,154.15,154.73,2316422.0
2024-10-21 11:00:00,154.72,155.11,154.21,154.83,1611993.0,154.72,155.11,154.21,154.83,1611993.0
2024-10-21 11:30:00,154.8,155.96,154.65,155.87,1223007.0,154.8,155.96,154.65,155.87,1223007.0
2024-10-21 12:00:00,155.87,156.62,155.85,156.28,1299465.0,155.87,156.62,155.85,156.28,1299465.0
2024-10-21 12:30:00,156.29,156.51,156.08,156.44,652490.0,156.29,156.51,156.08,156.44,652490.0
2024-10-21 13:00:00,156.42,156.78,156.32,156.55,752856.0,156.42,156.78,156.32,156.55,752856.0
2024-10-21 13:30:00,156.56,157.31,156.55,157.02,981821.0,156.56,157.31,156.55,157.02,981821.0
2024-10-21 14:00:00,157.02,157.19,156.63,156.98,764615.0,157.02,157.19,156.63,156.98,764615.0
2024-10-21 14:30:00,156.94,157.07,156.64,156.74,540370.0,156.94,157.07,156.64,156.74,540370.0
2024-10-21 15:00:00,156.72,157.63,156.61,157.27,1328274.0,156.72,157.63,156.61,157.27,1328274.0
2024-10-21 15:30:00,157.24,158.0,157.21,157.95,1752553.0,157.24,158.0,157.21,157.95,1752553.0
2024-10-22 09:30:00,156.6,156.74,153.08,154.32,6108405.0,156.6,156.74,153.08,154.32,6108405.0
2024-10-22 10:00:00,154.35,154.93,153.9,153.94,2346067.0,154.35,154.93,153.9,153.94,2346067.0
2024-10-22 10:30:00,153.97,154.47,153.69,153.91,1578316.0,153.97,154.47,153.69,153.91,1578316.0
2024-10-22 11:00:00,153.91,154.14,153.13,153.32,1646976.0,153.91,154.14,153.13,153.32,1646976.0
2024-10-22 11:30:00,153.35,153.48,152.6,152.81,2100977.0,153.35,153.48,152.6,152.81,2100977.0
2024-10-22 12:00:00,152.8,152.82,151.91,152.11,2077676.0,152.8,152.82,151.91,152.11,2077676.0
2024-10-22 12:30:00,152.11,153.14,152.07,153.09,1672576.0,152.11,153.14,152.07,153.09,1672576.0
2024-10-22 13:00:00,153.08,153.41,153.0,153.24,1046371.0,153.08,153.41,153.0,153.24,1046371.0
2024-10-22 13:30:00,153.24,153.85,153.08,153.74,1308363.0,153.24,153.85,153.08,153.74,1308363.0
2024-10-22 14:00:00,153.73,154.11,153.41,153.79,1410784.0,153.73,154.11,153.41,153.79,1410784.0
2024-10-22 14:30:00,153.79,154.06,153.54,153.98,999981.0,153.79,154.06,153.54,153.98,999981.0
2024-10-22 15:00:00,153.97,154.34,153.92,154.31,993527.0,153.97,154.34,153.92,154.31,993527.0
2024-10-22 15:30:00,154.31,154.59,153.92,154.06,2399678.0,154.31,154.59,153.92,154.06,2399678.0
2024-10-23 09:30:00,153.01,153.45,152.01,152.44,2803758.0,153.01,153.45,152.01,152.44,2803758.0
2024-10-23 10:00:00,152.47,152.85,151.21,152.83,2652829.0,152.47,152.85,151.21,152.83,2652829.0
2024-10-23 10:30:00,152.83,153.13,152.36,152.37,1593213.0,152.83,153.13,152.36,152.37,1593213.0
2024-10-23 11:00:00,152.38,153.0,151.93,151.95,1243886.0,152.38,153.0,151.93,151.95,1243886.0
2024-10-23 11:30:00,151.95,152.92,151.93,152.91,879944.0,151.95,152.92,151.93,152.91,879944.0
2024-10-23 12:00:00,152.87,152.93,152.17,152.26,823398.0,152.87,152.93,152.17,152.26,823398.0
2024-10-23 12:30:00,152.26,152.77,152.04,152.43,761061.0,152.26,152.77,152.04,152.43,761061.0
2024-10-23 13:00:00,152.43,152.43,151.23,151.54,1248463.0,152.43,152.43,151.23,151.54,1248463.0
2024-10-23 13:30:00,151.53,151.53,150.68,150.79,1393041.0,151.53,151.53,150.68,150.79,1393041.0
2024-10-23 14:00:00,150.76,151.37,150.52,151.19,1131783.0,150.76,151.37,150.52,151.19,1131783.0
2024-10-23 14:30:00,151.18,152.36,151.08,152.19,1292057.0,151.18,152.36,151.08,152.19,1292057.0
2024-10-23 15:00:00,152.14,152.74,151.67,152.44,1371754.0,152.14,152.74,151.67,152.44,1371754.0
2024-10-23 15:30:00,152.45,153.05,152.05,152.91,1910753.0,152.45,153.05,152.05,152.91,1910753.0
2024-10-24 09:30:00,154.74,155.19,153.85,154.08,3054334.0,154.74,155.19,153.85,154.08,3054334.0
2024-10-24 10:00:00,154.13,154.58,153.47,153.72,1914717.0,154.13,154.58,153.47,153.72,1914717.0
2024-10-24 10:30:00,153.75,154.25,153.25,153.36,1475966.0,153.75,154.25,153.25,153.36,1475966.0
2024-10-24 11:00:00,153.38,154.09,153.32,153.53,1124366.0,153.38,154.09,153.32,153.53,1124366.0
2024-10-24 11:30:00,153.51,153.62,152.45,153.04,1393371.0,153.51,153.62,152.45,153.04,1393371.0
2024-10-24 12:00:00,153.03,153.09,152.35,152.96,868232.0,153.03,153.09,152.35,152.96,868232.0
2024-10-24 12:30:00,152.99,153.32,152.96,152.99,688627.0,152.99,153.32,152.96,152.99,688627.0
2024-10-24 13:00:00,152.97,153.52,152.93,153.13,715573.0,152.97,153.52,152.93,153.13,715573.0
2024-10-24 13:30:00,153.14,153.55,152.95,153.11,654045.0,153.14,153.55,152.95,153.11,654045.0
2024-10-24 14:00:00,153.12,153.55,152.9,153.28,618965.0,153.12,153.55,152.9,153.28,618965.0
2024-10-24 14:30:00,153.3,153.61,153.08,153.61,551133.0,153.3,153.61,153.08,153.61,551133.0
2024-10-24 15:00:00,153.6,153.92,153.25,153.8,773807.0,153.6,153.92,153.25,153.8,773807.0
2024-10-24 15:30:00,153.8,154.03,153.32,153.43,1620823.0,153.8,154.03,153.32,153.43,1620823.0
2024-10-25 09:30:00,155.4,158.11,155.05,157.91,4653665.0,155.4,158.11,155.05,157.91,4653665.0
2024-10-25 10:00:00,157.9,158.91,157.7,158.53,3144246.0,157.9,158.91,157.7,158.53,3144246.0
2024-10-25 10:30:00,158.52,158.57,157.05,157.51,1712288.0,158.52,158.57,157.05,157.51,1712288.0
2024-10-25 11:00:00,157.51,157.92,157.08,157.33,1448287.0,157.51,157.92,157.08,157.33,1448287.0
2024-10-25 11:30:00,157.34,158.15,157.3,157.82,1208460.0,157.34,158.15,157.3,157.82,1208460.0
2024-10-25 12:00:00,157.82,158.27,157.37,158.24,885997.0,157.82,158.27,157.37,158.24,885997.0
2024-10-25 12:30:00,158.24,158.28,157.72,157.99,691047.0,158.24,158.28,157.72,157.99,691047.0
2024-10-25 13:00:00,158.0,158.01,156.94,157.0,952434.0,158.0,158.01,156.94,157.0,952434.0
2024-10-25 13:30:00,156.99,157.15,156.06,156.33,1290407.0,156.99,157.15,156.06,156.33,1290407.0
2024-10-25 14:00:00,156.35,156.66,155.69,156.55,1162313.0,156.35,156.66,155.69,156.55,1162313.0
2024-10-25 14:30:00,156.56,156.74,156.31,156.65,813458.0,156.56,156.74,156.31,156.65,813458.0
2024-10-25 15:00:00,156.6,156.62,156.09,156.3,887417.0,156.6,156.62,156.09,156.3,887417.0
2024-10-25 15:30:00,156.32,156.7,156.14,156.22,1611886.0,156.32,156.7,156.14,156.22,1611886.0
2024-10-28 09:30:00,158.5,158.87,157.04,158.0,4238478.0,158.5,158.87,157.04,158.0,4238478.0
2024-10-28 10:00:00,158.01,160.06,158.01,160.05,3330244.0,158.01,160.06,158.01,160.05,3330244.0
2024-10-28 10:30:00,160.06,160.28,158.9,159.16,2393764.0,160.06,160.28,158.9,159.16,2393764.0
2024-10-28 11:00:00,159.14,159.19,158.38,158.78,1438306.0,159.14,159.19,158.38,158.78,1438306.0
2024-10-28 11:30:00,158.77,158.92,158.36,158.74,952608.0,158.77,158.92,158.36,158.74,952608.0
2024-10-28 12:00:00,158.72,159.48,158.52,159.19,1083684.0,158.72,159.48,158.52,159.19,1083684.0
2024-10-28 12:30:00,159.18,159.18,158.72,158.87,684903.0,159.18,159.18,158.72,158.87,684903.0
2024-10-28 13:00:00,158.86,159.58,158.78,159.48,844578.0,158.86,159.58,158.78,159.48,844578.0
2024-10-28 13:30:00,159.49,159.82,159.32,159.8,780055.0,159.49,159.82,159.32,159.8,780055.0
2024-10-28 14:00:00,159.76,159.77,159.06,159.15,1280799.0,159.76,159.77,159.06,159.15,1280799.0
2024-10-28 14:30:00,159.14,159.57,158.98,159.3,1056623.0,159.14,159.57,158.98,159.3,1056623.0
2024-10-28 15:00:00,159.28,159.53,158.7,158.78,1256884.0,159.28,159.53,158.7,158.78,1256884.0
2024-10-28 15:30:00,158.75,159.97,158.66,159.92,2048201.0,158.75,159.97,158.66,159.92,2048201.0
2024-10-29 09:30:00,161.1,162.02,158.94,161.87,5394741.0,161.1,162.02,158.94,161.87,5394741.0
2024-10-29 10:00:00,161.85,163.26,161.31,162.33,3758113.0,161.85,163.26,161.31,162.33,3758113.0
2024-10-29 10:30:00,162.29,162.95,161.93,162.61,2457645.0,162.29,162.95,161.93,162.61,2457645.0
2024-10-29 11:00:00,162.59,163.61,162.41,163.31,2358854.0,162.59,163.61,162.41,163.31,2358854.0
2024-10-29 11:30:00,163.31,164.11,163.14,164.08,2231991.0,163.31,164.11,163.14,164.08,2231991.0
2024-10-29 12:00:00,164.08,164.18,163.62,163.73,1444438.0,164.08,164.18,163.62,163.73,1444438.0
2024-10-29 12:30:00,163.76,164.75,162.83,163.69,3190265.0,163.76,164.75,162.83,163.69,3190265.0
2024-10-29 13:00:00,163.7,164.44,163.62,164.11,1549048.0,163.7,164.44,163.62,164.11,1549048.0
2024-10-29 13:30:00,164.14,164.92,164.01,164.84,1822401.0,164.14,164.92,164.01,164.84,1822401.0
2024-10-29 14:00:00,164.83,165.09,164.56,165.07,2117111.0,164.83,165.09,164.56,165.07,2117111.0
2024-10-29 14:30:00,165.08,166.06,164.98,165.28,3785190.0,165.08,166.06,164.98,165.28,3785190.0
2024-10-29 15:00:00,165.26,166.93,165.0,166.67,4538448.0,165.26,166.93,165.0,166.67,4538448.0
2024-10-29 15:30:00,166.66,167.51,165.66,166.28,7083293.0,166.66,167.51,165.66,166.28,7083293.0
2024-10-30 09:30:00,153.01,153.12,149.1,151.37,14875931.0,153.01,153.12,149.1,151.37,14875931.0
2024-10-30 10:00:00,151.36,152.13,150.8,151.06,5812510.0,151.36,152.13,150.8,151.06,5812510.0
2024-10-30 10:30:00,151.03,151.77,150.3,150.3,4656651.0,151.03,151.77,150.3,150.3,4656651.0
2024-10-30 11:00:00,150.3,150.67,149.7,150.49,4081740.0,150.3,150.67,149.7,150.49,4081740.0
2024-10-30 11:30:00,150.51,151.0,150.05,150.32,2675002.0,150.51,151.0,150.05,150.32,2675002.0
2024-10-30 12:00:00,150.31,150.67,149.49,149.95,3458808.0,150.31,150.67,149.49,149.95,3458808.0
2024-10-30 12:30:00,149.95,150.75,149.6,150.3,2727044.0,149.95,150.75,149.6,150.3,2727044.0
2024-10-30 13:00:00,150.31,150.85,149.86,149.87,2359079.0,150.31,150.85,149.86,149.87,2359079.0
2024-10-30 13:30:00,149.86,150.02,149.53,149.62,2271520.0,149.86,150.02,149.53,149.62,2271520.0
2024-10-30 14:00:00,149.61,149.94,149.41,149.46,2353912.0,149.61,149.94,149.41,149.46,2353912.0
2024-10-30 14:30:00,149.44,149.85,149.43,149.67,1890387.0,149.44,149.85,149.43,149.67,1890387.0
2024-10-30 15:00:00,149.66,150.0,149.3,149.75,3061494.0,149.66,150.0,149.3,149.75,3061494.0
2024-10-30 15:30:00,149.74,149.76,148.1,148.68,8839597.0,149.74,149.76,148.1,148.68,8839597.0
2024-10-31 09:30:00,147.81,148.68,143.4,143.78,6563487.0,147.81,148.68,143.4,143.78,6563487.0
2024-10-31 10:00:00,143.7,144.86,143.33,144.46,3648009.0,143.7,144.86,143.33,144.46,3648009.0
2024-10-31 10:30:00,144.49,145.49,144.41,145.35,2231289.0,144.49,145.49,144.41,145.35,2231289.0
2024-10-31 11:00:00,145.33,146.12,145.19,145.74,2478601.0,145.33,146.12,145.19,145.74,2478601.0
2024-10-31 11:30:00,145.74,145.82,144.06,144.28,2044177.0,145.74,145.82,144.06,144.28,2044177.0
2024-10-31 12:00:00,144.28,145.4,144.13,145.23,2005353.0,144.28,145.4,144.13,145.23,2005353.0
2024-10-31 12:30:00,145.23,145.6,144.36,144.6,1594827.0,145.23,145.6,144.36,144.6,1594827.0
2024-10-31 13:00:00,144.59,145.17,144.48,144.57,1361838.0,144.59,145.17,144.48,144.57,1361838.0
2024-10-31 13:30:00,144.57,144.64,143.8,143.96,2018469.0,144.57,144.64,143.8,143.96,2018469.0
2024-10-31 14:00:00,143.96,144.41,143.85,144.15,1365332.0,143.96,144.41,143.85,144.15,1365332.0
2024-10-31 14:30:00,144.16,144.26,143.68,143.9,1509725.0,144.16,144.26,143.68,143.9,1509725.0
2024-10-31 15:00:00,143.9,144.37,143.89,144.07,1420424.0,143.9,144.37,143.89,144.07,1420424.0
2024-10-31 15:30:00,144.07,144.94,143.91,144.03,3138055.0,144.07,144.94,143.91,144.03,3138055.0
2024-11-01 09:30:00,144.55,144.55,141.32,142.36,6180772.0,144.55,144.55,141.32,142.36,6180772.0
2024-11-01 10:00:00,142.4,143.36,141.93,143.29,2938061.0,142.4,143.36,141.93,143.29,2938061.0
2024-11-01 10:30:00,143.32,143.48,142.06,142.48,2268900.0,143.32,143.48,142.06,142.48,2268900.0
2024-11-01 11:00:00,142.51,143.28,142.0,143.26,1867128.0,142.51,143.28,142.0,143.26,1867128.0
2024-11-01 11:30:00,143.26,143.42,142.23,142.5,1452728.0,143.26,143.42,142.23,142.5,1452728.0
2024-11-01 12:00:00,142.5,142.85,141.9,142.19,1735765.0,142.5,142.85,141.9,142.19,1735765.0
2024-11-01 12:30:00,142.21,142.34,141.75,142.2,1385733.0,142.21,142.34,141.75,142.2,1385733.0
2024-11-01 13:00:00,142.21,143.17,141.91,143.07,1512142.0,142.21,143.17,141.91,143.07,1512142.0
2024-11-01 13:30:00,143.08,143.09,142.38,142.38,1237526.0,143.08,143.09,142.38,142.38,1237526.0
2024-11-01 14:00:00,142.38,142.61,142.09,142.41,966807.0,142.38,142.61,142.09,142.41,966807.0
2024-11-01 14:30:00,142.42,142.82,142.26,142.49,839747.0,142.42,142.82,142.26,142.49,839747.0
2024-11-01 15:00:00,142.49,142.78,142.15,142.16,980385.0,142.49,142.78,142.15,142.16,980385.0
2024-11-01 15:30:00,142.15,142.34,141.63,141.87,2381337.0,142.15,142.34,141.63,141.87,2381337.0
2024-11-04 09:30:00,141.7,141.7,139.72,141.55,4576397.0,141.7,141.7,139.72,141.55,4576397.0
2024-11-04 10:00:00,141.53,143.08,141.4,142.78,2234590.0,141.53,143.08,141.4,142.78,2234590.0
2024-11-04 10:30:00,142.77,143.27,142.28,142.72,2024108.0,142.77,143.27,142.28,142.72,2024108.0
2024-11-04 11:00:00,142.76,143.64,142.72,142.98,1584953.0,142.76,143.64,142.72,142.98,1584953.0
2024-11-04 11:30:00,142.95,142.96,141.81,142.14,1571624.0,142.95,142.96,141.81,142.14,1571624.0
2024-11-04 12:00:00,142.14,142.27,141.37,142.02,1342463.0,142.14,142.27,141.37,142.02,1342463.0
2024-11-04 12:30:00,142.03,142.09,141.66,141.87,605052.0,142.03,142.09,141.66,141.87,605052.0
2024-11-04 13:00:00,141.86,142.03,141.42,141.46,900159.0,141.86,142.03,141.42,141.46,900159.0
2024-11-04 13:30:00,141.46,141.73,141.37,141.44,736237.0,141.46,141.73,141.37,141.44,736237.0
2024-11-04 14:00:00,141.44,141.57,141.13,141.17,1074107.0,141.44,141.57,141.13,141.17,1074107.0
2024-11-04 14:30:00,141.16,141.74,141.09,141.62,878686.0,141.16,141.74,141.09,141.62,878686.0
2024-11-04 15:00:00,141.62,141.62,141.01,141.03,966936.0,141.62,141.62,141.01,141.03,966936.0
2024-11-04 15:30:00,141.02,141.06,140.39,140.74,2276540.0,141.02,141.06,140.39,140.74,2276540.0
2024-11-05 09:30:00,141.92,142.78,141.67,142.5,2917440.0,141.92,142.78,141.67,142.5,2917440.0
2024-11-05 10:00:00,142.48,143.08,141.97,142.0,2108096.0,142.48,143.08,141.97,142.0,2108096.0
2024-11-05 10:30:00,142.0,142.3,141.56,141.75,1562660.0,142.0,142.3,141.56,141.75,1562660.0
2024-11-05 11:00:00,141.75,142.31,141.49,141.93,1282574.0,141.75,142.31,141.49,141.93,1282574.0
2024-11-05 11:30:00,141.97,142.19,141.55,141.68,1074979.0,141.97,142.19,141.55,141.68,1074979.0
2024-11-05 12:00:00,141.69,142.04,141.44,141.46,1084270.0,141.69,142.04,141.44,141.46,1084270.0
2024-11-05 12:30:00,141.47,141.79,141.41,141.66,908150.0,141.47,141.79,141.41,141.66,908150.0
2024-11-05 13:00:00,141.67,141.9,141.48,141.57,939182.0,141.67,141.9,141.48,141.57,939182.0
2024-11-05 13:30:00,141.57,141.7,141.1,141.2,1130549.0,141.57,141.7,141.1,141.2,1130549.0
2024-11-05 14:00:00,141.2,141.42,140.96,141.17,1061605.0,141.2,141.42,140.96,141.17,1061605.0
2024-11-05 14:30:00,141.16,141.33,140.8,141.06,932822.0,141.16,141.33,140.8,141.06,932822.0
2024-11-05 15:00:00,141.05,141.3,140.83,141.27,1192914.0,141.05,141.3,140.83,141.27,1192914.0
2024-11-05 15:30:00,141.26,141.8,141.08,141.8,2157165.0,141.26,141.8,141.08,141.8,2157165.0
2024-11-06 09:30:00,144.92,145.33,141.52,142.17,4986228.0,144.92,145.33,141.52,142.17,4986228.0
2024-11-06 10:00:00,142.18,143.87,142.13,143.51,2504448.0,142.18,143.87,142.13,143.51,2504448.0
2024-11-06 10:30:00,143.52,143.77,142.71,142.96,1644602.0,143.52,143.77,142.71,142.96,1644602.0
2024-11-06 11:00:00,142.97,143.68,142.69,143.48,1260821.0,142.97,143.68,142.69,143.48,1260821.0
2024-11-06 11:30:00,143.47,144.21,143.27,144.17,1187022.0,143.47,144.21,143.27,144.17,1187022.0
2024-11-06 12:00:00,144.15,144.4,143.56,143.72,1173779.0,144.15,144.4,143.56,143.72,1173779.0
2024-11-06 12:30:00,143.72,143.73,143.13,143.2,1357249.0,143.72,143.73,143.13,143.2,1357249.0
2024-11-06 13:00:00,143.22,144.09,143.14,143.99,1058299.0,143.22,144.09,143.14,143.99,1058299.0
2024-11-06 13:30:00,144.0,144.64,144.0,144.54,1267090.0,144.0,144.64,144.0,144.54,1267090.0
2024-11-06 14:00:00,144.54,144.66,144.12,144.39,914136.0,144.54,144.66,144.12,144.39,914136.0
2024-11-06 14:30:00,144.39,144.94,144.26,144.9,1211755.0,144.39,144.94,144.26,144.9,1211755.0
2024-11-06 15:00:00,144.89,145.3,144.68,145.25,1158864.0,144.89,145.3,144.68,145.25,1158864.0
2024-11-06 15:30:00,145.25,145.63,144.95,145.07,2411294.0,145.25,145.63,144.95,145.07,2411294.0
2024-11-07 09:30:00,146.68,148.68,145.66,148.47,4473684.0,146.68,148.68,145.66,148.47,4473684.0
2024-11-07 10:00:00,148.47,149.07,148.07,148.5,2845391.0,148.47,149.07,148.07,148.5,2845391.0
2024-11-07 10:30:00,148.52,149.45,148.4,149.14,1878603.0,148.52,149.45,148.4,149.14,1878603.0
2024-11-07 11:00:00,149.14,149.22,148.25,148.67,1434055.0,149.14,149.22,148.25,148.67,1434055.0
2024-11-07 11:30:00,148.63,149.2,148.16,149.16,1167751.0,148.63,149.2,148.16,149.16,1167751.0
2024-11-07 12:00:00,149.16,149.16,148.6,148.91,982353.0,149.16,149.16,148.6,148.91,982353.0
2024-11-07 12:30:00,148.9,149.1,148.54,148.72,749740.0,148.9,149.1,148.54,148.72,749740.0
2024-11-07 13:00:00,148.73,148.75,148.3,148.56,748284.0,148.73,148.75,148.3,148.56,748284.0
2024-11-07 13:30:00,148.53,149.08,148.33,149.07,874375.0,148.53,149.08,148.33,149.07,874375.0
2024-11-07 14:00:00,149.05,149.43,148.81,149.05,1191247.0,149.05,149.43,148.81,149.05,1191247.0
2024-11-07 14:30:00,149.06,149.83,148.87,149.82,1226468.0,149.06,149.83,148.87,149.82,1226468.0
2024-11-07 15:00:00,149.83,149.91,149.52,149.74,1073245.0,149.83,149.91,149.52,149.74,1073245.0
2024-11-07 15:30:00,149.73,150.12,149.66,149.87,2170163.0,149.73,150.12,149.66,149.87,2170163.0
2024-11-08 09:30:00,149.26,150.4,148.67,149.3,3403487.0,149.26,150.4,148.67,149.3,3403487.0
2024-11-08 10:00:00,149.26,150.25,148.25,150.1,2564575.0,149.26,150.25,148.25,150.1,2564575.0
2024-11-08 10:30:00,150.05,150.71,149.63,149.88,1784200.0,150.05,150.71,149.63,149.88,1784200.0
2024-11-08 11:00:00,149.92,149.92,148.89,148.97,1422315.0,149.92,149.92,148.89,148.97,1422315.0
2024-11-08 11:30:00,148.97,149.49,148.72,149.05,1068125.0,148.97,149.49,148.72,149.05,1068125.0
2024-11-08 12:00:00,149.06,149.12,148.0,148.51,1306914.0,149.06,149.12,148.0,148.51,1306914.0
2024-11-08 12:30:00,148.5,148.84,147.8,147.83,1538111.0,148.5,148.84,147.8,147.83,1538111.0
2024-11-08 13:00:00,147.83,148.3,147.71,148.13,1105096.0,147.83,148.3,147.71,148.13,1105096.0
2024-11-08 13:30:00,148.11,148.46,148.01,148.21,650397.0,148.11,148.46,148.01,148.21,650397.0
2024-11-08 14:00:00,148.21,148.42,148.0,148.41,575037.0,148.21,148.42,148.0,148.41,575037.0
2024-11-08 14:30:00,148.41,148.41,147.74,147.79,744541.0,148.41,148.41,147.74,147.79,744541.0
2024-11-08 15:00:00,147.79,148.08,147.52,147.95,1026313.0,147.79,148.08,147.52,147.95,1026313.0
2024-11-08 15:30:00,147.97,148.46,147.85,148.0,1934757.0,147.97,148.46,147.85,148.0,1934757.0
2024-11-11 09:30:00,147.38,147.41,145.2,145.36,4124336.0,147.38,147.41,145.2,145.36,4124336.0
2024-11-11 10:00:00,145.36,147.1,144.91,147.09,2057941.0,145.36,147.1,144.91,147.09,2057941.0
2024-11-11 10:30:00,147.08,148.57,147.08,148.14,2288058.0,147.08,148.57,147.08,148.14,2288058.0
2024-11-11 11:00:00,148.14,148.15,146.67,146.7,1516179.0,148.14,148.15,146.67,146.7,1516179.0
2024-11-11 11:30:00,146.7,146.75,145.74,145.94,1302130.0,146.7,146.75,145.74,145.94,1302130.0
2024-11-11 12:00:00,145.93,146.02,145.41,145.52,1004019.0,145.93,146.02,145.41,145.52,1004019.0
2024-11-11 12:30:00,145.52,146.27,145.52,146.05,996914.0,145.52,146.27,145.52,146.05,996914.0
2024-11-11 13:00:00,146.02,146.02,145.46,145.89,1017623.0,146.02,146.02,145.46,145.89,1017623.0
2024-11-11 13:30:00,145.89,145.96,145.48,145.6,847200.0,145.89,145.96,145.48,145.6,847200.0
2024-11-11 14:00:00,145.59,145.75,145.43,145.52,833983.0,145.59,145.75,145.43,145.52,833983.0
2024-11-11 14:30:00,145.51,146.22,145.43,146.09,770652.0,145.51,146.22,145.43,146.09,770652.0
2024-11-11 15:00:00,146.09,146.82,146.06,146.54,911003.0,146.09,146.82,146.06,146.54,911003.0
2024-11-11 15:30:00,146.54,147.44,146.37,147.37,2010350.0,146.54,147.44,146.37,147.37,2010350.0
2024-11-12 09:30:00,147.01,147.45,144.7,145.77,3802623.0,147.01,147.45,144.7,145.77,3802623.0
2024-11-12 10:00:00,145.76,146.02,144.89,145.58,1980746.0,145.76,146.02,144.89,145.58,1980746.0
2024-11-12 10:30:00,145.55,145.65,144.63,144.69,1796070.0,145.55,145.65,144.63,144.69,1796070.0
2024-11-12 11:00:00,144.7,144.97,143.87,144.18,1925365.0,144.7,144.97,143.87,144.18,1925365.0
2024-11-12 11:30:00,144.2,144.21,142.83,142.99,2038211.0,144.2,144.21,142.83,142.99,2038211.0
2024-11-12 12:00:00,142.98,143.3,142.6,143.02,1678538.0,142.98,143.3,142.6,143.02,1678538.0
2024-11-12 12:30:00,143.0,143.01,141.75,141.75,1904834.0,143.0,143.01,141.75,141.75,1904834.0
2024-11-12 13:00:00,141.75,142.6,141.55,142.38,1422284.0,141.75,142.6,141.55,142.38,1422284.0
2024-11-12 13:30:00,142.37,142.9,142.36,142.77,1001245.0,142.37,142.9,142.36,142.77,1001245.0
2024-11-12 14:00:00,142.77,143.0,142.61,142.71,929183.0,142.77,143.0,142.61,142.71,929183.0
2024-11-12 14:30:00,142.72,143.41,142.63,143.38,1337309.0,142.72,143.41,142.63,143.38,1337309.0
2024-11-12 15:00:00,143.37,143.6,142.95,143.41,1328504.0,143.37,143.6,142.95,143.41,1328504.0
2024-11-12 15:30:00,143.41,143.67,143.12,143.63,2045303.0,143.41,143.67,143.12,143.63,2045303.0
2024-11-13 09:30:00,142.83,144.49,142.78,143.56,2960409.0,142.83,144.49,142.78,143.56,2960409.0
2024-11-13 10:00:00,143.53,143.56,142.48,142.54,1911664.0,143.53,143.56,142.48,142.54,1911664.0
2024-11-13 10:30:00,142.53,142.9,141.61,142.19,2118147.0,142.53,142.9,141.61,142.19,2118147.0
2024-11-13 11:00:00,142.16,142.24,141.31,141.64,1668952.0,142.16,142.24,141.31,141.64,1668952.0
2024-11-13 11:30:00,141.65,141.94,140.4,140.57,2033571.0,141.65,141.94,140.4,140.57,2033571.0
2024-11-13 12:00:00,140.57,140.57,139.93,140.14,2110109.0,140.57,140.57,139.93,140.14,2110109.0
2024-11-13 12:30:00,140.13,140.75,139.97,140.75,1263902.0,140.13,140.75,139.97,140.75,1263902.0
2024-11-13 13:00:00,140.76,140.98,140.5,140.63,1283457.0,140.76,140.98,140.5,140.63,1283457.0
2024-11-13 13:30:00,140.63,141.21,140.61,140.84,946971.0,140.63,141.21,140.61,140.84,946971.0
2024-11-13 14:00:00,140.85,140.85,140.4,140.44,976573.0,140.85,140.85,140.4,140.44,976573.0
2024-11-13 14:30:00,140.43,140.64,140.11,140.32,967439.0,140.43,140.64,140.11,140.32,967439.0
2024-11-13 15:00:00,140.31,140.66,139.95,140.61,1172754.0,140.31,140.66,139.95,140.61,1172754.0
2024-11-13 15:30:00,140.61,140.64,139.07,139.31,3478873.0,140.61,140.64,139.07,139.31,3478873.0
2024-11-14 09:30:00,140.35,141.4,139.49,140.37,3490539.0,140.35,141.4,139.49,140.37,3490539.0
2024-11-14 10:00:00,140.43,141.15,139.47,140.2,2118022.0,140.43,141.15,139.47,140.2,2118022.0
2024-11-14 10:30:00,140.18,140.26,139.33,139.46,1626272.0,140.18,140.26,139.33,139.46,1626272.0
2024-11-14 11:00:00,139.46,139.7,139.2,139.58,1246391.0,139.46,139.7,139.2,139.58,1246391.0
2024-11-14 11:30:00,139.57,139.88,139.34,139.41,846986.0,139.57,139.88,139.34,139.41,846986.0
2024-11-14 12:00:00,139.4,139.85,138.78,138.98,1209188.0,139.4,139.85,138.78,138.98,1209188.0
2024-11-14 12:30:00,138.96,139.74,138.56,139.66,1168633.0,138.96,139.74,138.56,139.66,1168633.0
2024-11-14 13:00:00,139.66,140.4,139.55,140.11,1173598.0,139.66,140.4,139.55,140.11,1173598.0
2024-11-14 13:30:00,140.11,140.11,139.1,139.12,902109.0,140.11,140.11,139.1,139.12,902109.0
2024-11-14 14:00:00,139.11,139.87,139.11,139.84,990714.0,139.11,139.87,139.11,139.84,990714.0
2024-11-14 14:30:00,139.83,140.07,139.63,139.73,848317.0,139.83,140.07,139.63,139.73,848317.0
2024-11-14 15:00:00,139.75,139.75,138.83,139.31,1338448.0,139.75,139.75,138.83,139.31,1338448.0
2024-11-14 15:30:00,139.31,139.38,138.65,138.87,2273996.0,139.31,139.38,138.65,138.87,2273996.0
2024-11-15 09:30:00,136.49,137.35,135.46,136.34,4920276.0,136.49,137.35,135.46,136.34,4920276.0
2024-11-15 10:00:00,136.31,137.07,135.49,135.91,2784200.0,136.31,137.07,135.49,135.91,2784200.0
2024-11-15 10:30:00,135.9,136.32,135.51,135.86,2148264.0,135.9,136.32,135.51,135.86,2148264.0
2024-11-15 11:00:00,135.86,135.97,135.35,135.45,1721289.0,135.86,135.97,135.35,135.45,1721289.0
2024-11-15 11:30:00,135.46,135.55,134.82,134.94,1812533.0,135.46,135.55,134.82,134.94,1812533.0
2024-11-15 12:00:00,134.93,135.87,134.68,135.84,1515930.0,134.93,135.87,134.68,135.84,1515930.0
2024-11-15 12:30:00,135.84,136.13,135.31,135.58,1216390.0,135.84,136.13,135.31,135.58,1216390.0
2024-11-15 13:00:00,135.55,135.67,135.15,135.43,806971.0,135.55,135.67,135.15,135.43,806971.0
2024-11-15 13:30:00,135.42,135.46,134.7,134.75,1099766.0,135.42,135.46,134.7,134.75,1099766.0
2024-11-15 14:00:00,134.75,135.0,133.91,133.97,1974926.0,134.75,135.0,133.91,133.97,1974926.0
2024-11-15 14:30:00,133.97,134.19,133.65,134.17,2468498.0,133.97,134.19,133.65,134.17,2468498.0
2024-11-15 15:00:00,134.19,134.7,134.11,134.61,1516876.0,134.19,134.7,134.11,134.61,1516876.0
2024-11-15 15:30:00,134.59,135.04,133.98,134.96,2894230.0,134.59,135.04,133.98,134.96,2894230.0
2024-11-18 09:30:00,138.36,140.09,137.21,139.05,6680952.0,138.36,140.09,137.21,139.05,6680952.0
2024-11-18 10:00:00,139.05,140.36,138.85,139.97,3430055.0,139.05,140.36,138.85,139.97,3430055.0
2024-11-18 10:30:00,139.97,140.19,139.43,139.95,1599660.0,139.97,140.19,139.43,139.95,1599660.0
2024-11-18 11:00:00,139.96,140.4,139.77,140.03,1689066.0,139.96,140.4,139.77,140.03,1689066.0
2024-11-18 11:30:00,140.04,140.14,139.13,139.31,1083024.0,140.04,140.14,139.13,139.31,1083024.0
2024-11-18 12:00:00,139.32,139.88,138.99,139.7,934810.0,139.32,139.88,138.99,139.7,934810.0
2024-11-18 12:30:00,139.68,140.1,139.46,140.1,1060690.0,139.68,140.1,139.46,140.1,1060690.0
2024-11-18 13:00:00,140.09,140.68,139.97,140.58,1247922.0,140.09,140.68,139.97,140.58,1247922.0
2024-11-18 13:30:00,140.59,140.9,139.94,140.5,1133826.0,140.59,140.9,139.94,140.5,1133826.0
2024-11-18 14:00:00,140.51,140.53,139.47,139.55,779442.0,140.51,140.53,139.47,139.55,779442.0
2024-11-18 14:30:00,139.55,140.03,139.45,139.91,758505.0,139.55,140.03,139.45,139.91,758505.0
2024-11-18 15:00:00,139.9,139.96,139.58,139.84,687086.0,139.9,139.96,139.58,139.84,687086.0
2024-11-18 15:30:00,139.83,139.83,138.63,138.98,2258760.0,139.83,139.83,138.63,138.98,2258760.0
2024-11-19 09:30:00,137.4,138.75,137.14,138.41,2636030.0,137.4,138.75,137.14,138.41,2636030.0
2024-11-19 10:00:00,138.38,138.64,137.96,138.59,1223475.0,138.38,138.64,137.96,138.59,1223475.0
2024-11-19 10:30:00,138.58,138.8,137.81,138.29,1717446.0,138.58,138.8,137.81,138.29,1717446.0
2024-11-19 11:00:00,138.27,138.57,138.01,138.53,923120.0,138.27,138.57,138.01,138.53,923120.0
2024-11-19 11:30:00,138.52,138.56,137.85,138.28,981499.0,138.52,138.56,137.85,138.28,981499.0
2024-11-19 12:00:00,138.28,138.53,138.05,138.38,602532.0,138.28,138.53,138.05,138.38,602532.0
2024-11-19 12:30:00,138.37,138.58,138.04,138.38,724444.0,138.37,138.58,138.04,138.38,724444.0
2024-11-19 13:00:00,138.39,138.7,138.25,138.68,617425.0,138.39,138.7,138.25,138.68,617425.0
2024-11-19 13:30:00,138.68,139.75,138.56,139.66,1337037.0,138.68,139.75,138.56,139.66,1337037.0
2024-11-19 14:00:00,139.64,139.72,138.82,138.84,808988.0,139.64,139.72,138.82,138.84,808988.0
2024-11-19 14:30:00,138.84,139.07,138.7,138.92,809103.0,138.84,139.07,138.7,138.92,809103.0
2024-11-19 15:00:00,138.93,139.17,138.81,139.14,737981.0,138.93,139.17,138.81,139.14,737981.0
2024-11-19 15:30:00,139.13,139.47,139.05,139.4,1625364.0,139.13,139.47,139.05,139.4,1625364.0
2024-11-20 09:30:00,138.96,140.77,137.06,137.96,2616521.0,138.96,140.77,137.06,137.96,2616521.0
2024-11-20 10:00:00,138.02,138.56,137.28,137.76,1368890.0,138.02,138.56,137.28,137.76,1368890.0
2024-11-20 10:30:00,137.76,138.35,137.6,138.01,1160150.0,137.76,138.35,137.6,138.01,1160150.0
2024-11-20 11:00:00,138.0,138.28,136.67,136.71,1370042.0,138.0,138.28,136.67,136.71,1370042.0
2024-11-20 11:30:00,136.71,138.04,136.35,137.85,1161282.0,136.71,138.04,136.35,137.85,1161282.0
2024-11-20 12:00:00,137.85,137.99,136.58,137.02,886983.0,137.85,137.99,136.58,137.02,886983.0
2024-11-20 12:30:00,137.03,137.24,136.56,136.63,738796.0,137.03,137.24,136.56,136.63,738796.0
2024-11-20 13:00:00,136.67,136.8,135.84,136.18,1394440.0,136.67,136.8,135.84,136.18,1394440.0
2024-11-20 13:30:00,136.17,136.18,135.58,135.86,1169310.0,136.17,136.18,135.58,135.86,1169310.0
2024-11-20 14:00:00,135.88,135.88,135.48,135.73,849013.0,135.88,135.88,135.48,135.73,849013.0
2024-11-20 14:30:00,135.73,136.48,135.68,135.85,1243618.0,135.73,136.48,135.68,135.85,1243618.0
2024-11-20 15:00:00,135.84,136.34,135.68,136.32,1036885.0,135.84,136.34,135.68,136.32,1036885.0
2024-11-20 15:30:00,136.34,137.72,136.33,137.59,2389424.0,136.34,137.72,136.33,137.59,2389424.0
2024-11-21 09:30:00,138.87,140.28,136.72,137.11,3889863.0,138.87,140.28,136.72,137.11,3889863.0
2024-11-21 10:00:00,137.1,137.18,135.26,135.3,2207021.0,137.1,137.18,135.26,135.3,2207021.0
2024-11-21 10:30:00,135.29,136.69,134.93,136.68,1825268.0,135.29,136.69,134.93,136.68,1825268.0
2024-11-21 11:00:00,136.69,137.21,136.3,137.2,1617406.0,136.69,137.21,136.3,137.2,1617406.0
2024-11-21 11:30:00,137.2,137.27,136.52,136.9,1409683.0,137.2,137.27,136.52,136.9,1409683.0
2024-11-21 12:00:00,136.91,137.64,136.65,137.48,1057626.0,136.91,137.64,136.65,137.48,1057626.0
2024-11-21 12:30:00,137.49,137.75,137.39,137.67,804342.0,137.49,137.75,137.39,137.67,804342.0
2024-11-21 13:00:00,137.67,138.13,137.45,137.78,752235.0,137.67,138.13,137.45,137.78,752235.0
2024-11-21 13:30:00,137.78,137.9,137.44,137.8,734229.0,137.78,137.9,137.44,137.8,734229.0
2024-11-21 14:00:00,137.81,137.92,136.95,137.19,905795.0,137.81,137.92,136.95,137.19,905795.0
2024-11-21 14:30:00,137.19,137.47,136.94,137.31,674790.0,137.19,137.47,136.94,137.31,674790.0
2024-11-21 15:00:00,137.3,137.88,137.25,137.76,921447.0,137.3,137.88,137.25,137.76,921447.0
2024-11-21 15:30:00,137.76,137.98,137.05,137.49,1857932.0,137.76,137.98,137.05,137.49,1857932.0
2024-11-22 09:30:00,137.35,139.13,137.23,138.65,2730656.0,137.35,139.13,137.23,138.65,2730656.0
2024-11-22 10:00:00,138.65,139.08,137.19,137.47,2035272.0,138.65,139.08,137.19,137.47,2035272.0
2024-11-22 10:30:00,137.47,139.01,137.43,138.66,1753611.0,137.47,139.01,137.43,138.66,1753611.0
2024-11-22 11:00:00,138.64,138.76,137.26,137.46,1086719.0,138.64,138.76,137.26,137.46,1086719.0
2024-11-22 11:30:00,137.48,138.08,137.04,137.82,995695.0,137.48,138.08,137.04,137.82,995695.0
2024-11-22 12:00:00,137.83,138.04,137.59,137.97,583259.0,137.83,138.04,137.59,137.97,583259.0
2024-11-22 12:30:00,137.99,138.26,137.51,138.16,634993.0,137.99,138.26,137.51,138.16,634993.0
2024-11-22 13:00:00,138.14,138.5,137.9,138.13,587470.0,138.14,138.5,137.9,138.13,587470.0
2024-11-22 13:30:00,138.12,138.6,137.98,138.57,1019221.0,138.12,138.6,137.98,138.57,1019221.0
2024-11-22 14:00:00,138.56,138.56,137.76,138.26,730479.0,138.56,138.56,137.76,138.26,730479.0
2024-11-22 14:30:00,138.26,138.3,137.96,138.2,515446.0,138.26,138.3,137.96,138.2,515446.0
2024-11-22 15:00:00,138.18,138.2,137.86,138.11,695234.0,138.18,138.2,137.86,138.11,695234.0
2024-11-22 15:30:00,138.1,138.5,137.9,138.35,1295037.0,138.1,138.5,137.9,138.35,1295037.0
2024-11-25 09:30:00,140.49,142.1,139.05,139.64,4732964.0,140.49,142.1,139.05,139.64,4732964.0
2024-11-25 10:00:00,139.68,140.44,139.1,140.37,2154431.0,139.68,140.44,139.1,140.37,2154431.0
2024-11-25 10:30:00,140.37,141.16,139.69,140.98,1808437.0,140.37,141.16,139.69,140.98,1808437.0
2024-11-25 11:00:00,140.97,142.05,140.91,141.93,1705482.0,140.97,142.05,140.91,141.93,1705482.0
2024-11-25 11:30:00,141.93,142.35,140.84,141.6,1980552.0,141.93,142.35,140.84,141.6,1980552.0
2024-11-25 12:00:00,141.62,141.78,140.53,140.72,1322265.0,141.62,141.78,140.53,140.72,1322265.0
2024-11-25 12:30:00,140.72,141.16,140.24,140.91,889968.0,140.72,141.16,140.24,140.91,889968.0
2024-11-25 13:00:00,140.91,141.12,140.64,140.84,669802.0,140.91,141.12,140.64,140.84,669802.0
2024-11-25 13:30:00,140.84,141.18,140.46,140.74,754566.0,140.84,141.18,140.46,140.74,754566.0
2024-11-25 14:00:00,140.74,141.0,140.44,140.87,503716.0,140.74,141.0,140.44,140.87,503716.0
2024-11-25 14:30:00,140.86,141.01,140.59,140.85,554524.0,140.86,141.01,140.59,140.85,554524.0
2024-11-25 15:00:00,140.85,140.99,140.64,140.97,537721.0,140.85,140.99,140.64,140.97,537721.0
2024-11-25 15:30:00,140.97,141.25,140.74,141.16,1922049.0,140.97,141.25,140.74,141.16,1922049.0
2024-11-26 09:30:00,142.55,142.8,138.37,138.63,4773329.0,142.55,142.8,138.37,138.63,4773329.0
2024-11-26 10:00:00,138.64,139.38,137.81,138.07,2842398.0,138.64,139.38,137.81,138.07,2842398.0
2024-11-26 10:30:00,138.09,138.6,137.52,137.53,1887586.0,138.09,138.6,137.52,137.53,1887586.0
2024-11-26 11:00:00,137.53,137.87,136.94,137.43,2148841.0,137.53,137.87,136.94,137.43,2148841.0
2024-11-26 11:30:00,137.42,137.45,136.75,137.34,1977902.0,137.42,137.45,136.75,137.34,1977902.0
2024-11-26 12:00:00,137.34,137.58,137.05,137.38,1058592.0,137.34,137.58,137.05,137.38,1058592.0
2024-11-26 12:30:00,137.39,137.55,137.14,137.2,841823.0,137.39,137.55,137.14,137.2,841823.0
2024-11-26 13:00:00,137.19,137.35,136.83,137.24,1165404.0,137.19,137.35,136.83,137.24,1165404.0
2024-11-26 13:30:00,137.24,137.73,137.16,137.47,994216.0,137.24,137.73,137.16,137.47,994216.0
2024-11-26 14:00:00,137.46,137.49,136.62,136.76,1158263.0,137.46,137.49,136.62,136.76,1158263.0
2024-11-26 14:30:00,136.75,137.12,136.66,136.97,775369.0,136.75,137.12,136.66,136.97,775369.0
2024-11-26 15:00:00,136.96,137.33,136.83,137.28,1201905.0,136.96,137.33,136.83,137.28,1201905.0
2024-11-26 15:30:00,137.28,137.78,137.17,137.7,2100370.0,137.28,137.78,137.17,137.7,2100370.0
2024-11-27 09:30:00,137.42,137.94,135.93,135.99,2673331.0,137.42,137.94,135.93,135.99,2673331.0
2024-11-27 10:00:00,135.99,136.09,134.26,134.3,2667959.0,135.99,136.09,134.26,134.3,2667959.0
2024-11-27 10:30:00,134.34,134.68,133.6,134.2,1995614.0,134.34,134.68,133.6,134.2,1995614.0
2024-11-27 11:00:00,134.19,134.2,132.97,133.43,2071727.0,134.19,134.2,132.97,133.43,2071727.0
2024-11-27 11:30:00,133.41,133.7,133.03,133.33,1393757.0,133.41,133.7,133.03,133.33,1393757.0
2024-11-27 12:00:00,133.33,133.58,133.11,133.54,937778.0,133.33,133.58,133.11,133.54,937778.0
2024-11-27 12:30:00,133.55,134.21,133.4,134.17,960639.0,133.55,134.21,133.4,134.17,960639.0
2024-11-27 13:00:00,134.15,134.92,133.94,134.73,1153935.0,134.15,134.92,133.94,134.73,1153935.0
2024-11-27 13:30:00,134.73,135.18,134.69,135.1,965631.0,134.73,135.18,134.69,135.1,965631.0
2024-11-27 14:00:00,135.09,135.9,135.08,135.43,1545602.0,135.09,135.9,135.08,135.43,1545602.0
2024-11-27 14:30:00,135.42,136.05,135.41,135.8,1045963.0,135.42,136.05,135.41,135.8,1045963.0
2024-11-27 15:00:00,135.79,136.25,135.75,135.99,1071084.0,135.79,136.25,135.75,135.99,1071084.0
2024-11-27 15:30:00,135.99,136.38,135.61,136.24,1661941.0,135.99,136.38,135.61,136.24,1661941.0
2024-11-29 09:30:00,136.24,138.35,135.78,138.31,2996846.0,136.24,138.35,135.78,138.31,2996846.0
2024-11-29 10:00:00,138.31,138.59,137.65,137.77,1958464.0,138.31,138.59,137.65,137.77,1958464.0
2024-11-29 10:30:00,137.8,138.29,137.6,137.8,1061635.0,137.8,138.29,137.6,137.8,1061635.0
2024-11-29 11:00:00,137.8,138.21,137.75,137.87,1002380.0,137.8,138.21,137.75,137.87,1002380.0
2024-11-29 11:30:00,137.87,137.96,137.15,137.38,1139270.0,137.87,137.96,137.15,137.38,1139270.0
2024-11-29 12:00:00,137.39,138.08,137.15,137.43,954190.0,137.39,138.08,137.15,137.43,954190.0
2024-11-29 12:30:00,137.44,137.64,137.05,137.2,1240932.0,137.44,137.64,137.05,137.2,1240932.0
2024-12-02 09:30:00,137.87,141.17,137.8,140.55,4934155.0,137.87,141.17,137.8,140.55,4934155.0
2024-12-02 10:00:00,140.6,141.16,140.23,140.94,2166954.0,140.6,141.16,140.23,140.94,2166954.0
2024-12-02 10:30:00,140.93,141.02,139.89,140.46,1680971.0,140.93,141.02,139.89,140.46,1680971.0
2024-12-02 11:00:00,140.46,141.51,140.45,141.3,1844617.0,140.46,141.51,140.45,141.3,1844617.0
2024-12-02 11:30:00,141.28,142.82,141.27,142.25,2641440.0,141.28,142.82,141.27,142.25,2641440.0
2024-12-02 12:00:00,142.25,142.74,141.91,141.92,1566912.0,142.25,142.74,141.91,141.92,1566912.0
2024-12-02 12:30:00,141.92,142.25,141.57,141.66,1348045.0,141.92,142.25,141.57,141.66,1348045.0
2024-12-02 13:00:00,141.69,141.93,140.87,141.39,1276827.0,141.69,141.93,140.87,141.39,1276827.0
2024-12-02 13:30:00,141.39,141.87,141.06,141.54,860546.0,141.39,141.87,141.06,141.54,860546.0
2024-12-02 14:00:00,141.55,141.78,141.01,141.33,765126.0,141.55,141.78,141.01,141.33,765126.0
2024-12-02 14:30:00,141.33,141.66,141.23,141.61,689739.0,141.33,141.66,141.23,141.61,689739.0
2024-12-02 15:00:00,141.6,142.11,141.15,141.95,1014050.0,141.6,142.11,141.15,141.95,1014050.0
2024-12-02 15:30:00,141.95,142.59,141.77,142.1,2456962.0,141.95,142.59,141.77,142.1,2456962.0
2024-12-03 09:30:00,142.5,143.45,141.23,142.04,3634262.0,142.5,143.45,141.23,142.04,3634262.0
2024-12-03 10:00:00,142.03,142.58,141.39,141.57,2025185.0,142.03,142.58,141.39,141.57,2025185.0
2024-12-03 10:30:00,141.58,141.98,141.08,141.88,1326251.0,141.58,141.98,141.08,141.88,1326251.0
2024-12-03 11:00:00,141.9,142.54,141.72,142.48,1289638.0,141.9,142.54,141.72,142.48,1289638.0
2024-12-03 11:30:00,142.47,142.59,141.83,142.07,881690.0,142.47,142.59,141.83,142.07,881690.0
2024-12-03 12:00:00,142.07,142.35,141.7,141.7,746468.0,142.07,142.35,141.7,141.7,746468.0
2024-12-03 12:30:00,141.71,142.2,141.46,142.14,712891.0,141.71,142.2,141.46,142.14,712891.0
2024-12-03 13:00:00,142.13,142.36,142.02,142.1,515308.0,142.13,142.36,142.02,142.1,515308.0
2024-12-03 13:30:00,142.09,142.2,141.63,141.87,662051.0,142.09,142.2,141.63,141.87,662051.0
2024-12-03 14:00:00,141.87,141.97,141.65,141.87,374209.0,141.87,141.97,141.65,141.87,374209.0
2024-12-03 14:30:00,141.87,142.14,141.72,141.8,606352.0,141.87,142.14,141.72,141.8,606352.0
2024-12-03 15:00:00,141.81,142.14,141.7,141.91,735478.0,141.81,142.14,141.7,141.91,735478.0
2024-12-03 15:30:00,141.91,142.05,141.6,142.0,1121581.0,141.91,142.05,141.6,142.0,1121581.0
2024-12-04 09:30:00,142.99,143.4,141.56,141.82,3219922.0,142.99,143.4,141.56,141.82,3219922.0
2024-12-04 10:00:00,141.77,142.01,141.18,141.53,2057754.0,141.77,142.01,141.18,141.53,2057754.0
2024-12-04 10:30:00,141.54,142.25,141.34,141.77,1501112.0,141.54,142.25,141.34,141.77,1501112.0
2024-12-04 11:00:00,141.77,142.35,141.72,142.15,1076882.0,141.77,142.35,141.72,142.15,1076882.0
2024-12-04 11:30:00,142.15,142.56,141.91,142.34,1059434.0,142.15,142.56,141.91,142.34,1059434.0
2024-12-04 12:00:00,142.34,143.04,142.18,142.7,1123743.0,142.34,143.04,142.18,142.7,1123743.0
2024-12-04 12:30:00,142.72,142.94,142.48,142.85,729665.0,142.72,142.94,142.48,142.85,729665.0
2024-12-04 13:00:00,142.84,143.24,142.75,142.81,778307.0,142.84,143.24,142.75,142.81,778307.0
2024-12-04 13:30:00,142.79,143.2,142.55,143.04,659129.0,142.79,143.2,142.55,143.04,659129.0
2024-12-04 14:00:00,143.02,143.54,142.95,143.21,1061808.0,143.02,143.54,142.95,143.21,1061808.0
2024-12-04 14:30:00,143.18,143.44,143.05,143.2,638525.0,143.18,143.44,143.05,143.2,638525.0
2024-12-04 15:00:00,143.2,143.58,143.15,143.47,826026.0,143.2,143.58,143.15,143.47,826026.0
2024-12-04 15:30:00,143.46,144.12,143.43,144.06,1881164.0,143.46,144.12,143.43,144.06,1881164.0
2024-12-05 09:30:00,143.68,143.95,141.82,141.86,3378034.0,143.68,143.95,141.82,141.86,3378034.0
2024-12-05 10:00:00,141.86,142.55,141.47,141.83,2208863.0,141.86,142.55,141.47,141.83,2208863.0
2024-12-05 10:30:00,141.84,142.26,141.61,141.94,1488171.0,141.84,142.26,141.61,141.94,1488171.0
2024-12-05 11:00:00,141.94,142.54,141.92,142.08,1163409.0,141.94,142.54,141.92,142.08,1163409.0
2024-12-05 11:30:00,142.09,142.46,141.86,142.46,915452.0,142.09,142.46,141.86,142.46,915452.0
2024-12-05 12:00:00,142.46,142.94,142.32,142.76,988344.0,142.46,142.94,142.32,142.76,988344.0
2024-12-05 12:30:00,142.77,142.77,142.1,142.34,859407.0,142.77,142.77,142.1,142.34,859407.0
2024-12-05 13:00:00,142.33,142.39,141.25,141.38,1036980.0,142.33,142.39,141.25,141.38,1036980.0
2024-12-05 13:30:00,141.38,141.39,140.7,140.7,1213804.0,141.38,141.39,140.7,140.7,1213804.0
2024-12-05 14:00:00,140.75,140.98,140.38,140.66,1107315.0,140.75,140.98,140.38,140.66,1107315.0
2024-12-05 14:30:00,140.65,140.8,140.53,140.66,790933.0,140.65,140.8,140.53,140.66,790933.0
2024-12-05 15:00:00,140.65,141.2,140.6,140.69,999620.0,140.65,141.2,140.6,140.69,999620.0
2024-12-05 15:30:00,140.7,141.44,140.46,141.38,1726509.0,140.7,141.44,140.46,141.38,1726509.0
2024-12-06 09:30:00,141.48,142.13,140.43,141.59,2664407.0,141.48,142.13,140.43,141.59,2664407.0
2024-12-06 10:00:00,141.65,142.79,141.63,142.19,1781545.0,141.65,142.79,141.63,142.19,1781545.0
2024-12-06 10:30:00,142.14,142.59,141.9,142.17,1128629.0,142.14,142.59,141.9,142.17,1128629.0
2024-12-06 11:00:00,142.17,142.23,140.7,140.9,1479689.0,142.17,142.23,140.7,140.9,1479689.0
2024-12-06 11:30:00,140.9,141.17,140.61,141.0,965385.0,140.9,141.17,140.61,141.0,965385.0
2024-12-06 12:00:00,140.98,141.02,140.28,140.4,1099843.0,140.98,141.02,140.28,140.4,1099843.0
2024-12-06 12:30:00,140.4,140.42,139.77,140.06,1299450.0,140.4,140.42,139.77,140.06,1299450.0
2024-12-06 13:00:00,140.05,140.71,139.91,140.38,1015598.0,140.05,140.71,139.91,140.38,1015598.0
2024-12-06 13:30:00,140.35,140.52,140.09,140.45,740221.0,140.35,140.52,140.09,140.45,740221.0
2024-12-06 14:00:00,140.44,140.53,140.07,140.45,536104.0,140.44,140.53,140.07,140.45,536104.0
2024-12-06 14:30:00,140.46,140.59,140.31,140.42,574281.0,140.46,140.59,140.31,140.42,574281.0
2024-12-06 15:00:00,140.41,140.46,137.72,138.03,4705280.0,140.41,140.46,137.72,138.03,4705280.0
2024-12-06 15:30:00,138.02,138.9,137.4,138.59,4657878.0,138.02,138.9,137.4,138.59,4657878.0
2024-12-09 09:30:00,135.71,135.77,132.4,133.85,7535107.0,135.71,135.77,132.4,133.85,7535107.0
2024-12-09 10:00:00,133.84,134.2,133.12,133.28,3177323.0,133.84,134.2,133.12,133.28,3177323.0
2024-12-09 10:30:00,133.28,133.96,133.0,133.08,2385907.0,133.28,133.96,133.0,133.08,2385907.0
2024-12-09 11:00:00,133.08,133.32,131.92,132.71,3221887.0,133.08,133.32,131.92,132.71,3221887.0
2024-12-09 11:30:00,132.69,133.16,132.38,132.87,1804593.0,132.69,133.16,132.38,132.87,1804593.0
2024-12-09 12:00:00,132.87,133.24,132.31,132.74,1815677.0,132.87,133.24,132.31,132.74,1815677.0
2024-12-09 12:30:00,132.75,132.77,132.11,132.18,1735517.0,132.75,132.77,132.11,132.18,1735517.0
2024-12-09 13:00:00,132.2,132.2,131.01,131.33,3457193.0,132.2,132.2,131.01,131.33,3457193.0
2024-12-09 13:30:00,131.33,131.87,131.28,131.5,1750587.0,131.33,131.87,131.28,131.5,1750587.0
2024-12-09 14:00:00,131.51,131.51,131.05,131.26,1547152.0,131.51,131.51,131.05,131.26,1547152.0
2024-12-09 14:30:00,131.28,131.4,130.0,130.77,3227862.0,131.28,131.4,130.0,130.77,3227862.0
2024-12-09 15:00:00,130.75,130.86,130.09,130.39,2058314.0,130.75,130.86,130.09,130.39,2058314.0
2024-12-09 15:30:00,130.4,131.05,130.13,130.88,4181618.0,130.4,131.05,130.13,130.88,4181618.0
2024-12-10 09:30:00,131.57,131.57,128.89,129.09,5635505.0,131.57,131.57,128.89,129.09,5635505.0
2024-12-10 10:00:00,129.06,130.28,128.85,129.44,3041468.0,129.06,130.28,128.85,129.44,3041468.0
2024-12-10 10:30:00,129.41,129.77,129.25,129.3,1543372.0,129.41,129.77,129.25,129.3,1543372.0
2024-12-10 11:00:00,129.31,129.61,128.71,128.87,1900107.0,129.31,129.61,128.71,128.87,1900107.0
2024-12-10 11:30:00,128.87,128.89,127.94,128.25,2318878.0,128.87,128.89,127.94,128.25,2318878.0
2024-12-10 12:00:00,128.26,128.76,128.01,128.5,1244044.0,128.26,128.76,128.01,128.5,1244044.0
2024-12-10 12:30:00,128.52,128.78,128.23,128.54,990361.0,128.52,128.78,128.23,128.54,990361.0
2024-12-10 13:00:00,128.53,128.9,128.28,128.39,1049661.0,128.53,128.9,128.28,128.39,1049661.0
2024-12-10 13:30:00,128.39,128.52,127.99,128.22,986217.0,128.39,128.52,127.99,128.22,986217.0
2024-12-10 14:00:00,128.23,128.45,128.09,128.36,804052.0,128.23,128.45,128.09,128.36,804052.0
2024-12-10 14:30:00,128.37,128.42,128.01,128.38,824604.0,128.37,128.42,128.01,128.38,824604.0
2024-12-10 15:00:00,128.41,128.44,127.41,127.41,1850619.0,128.41,128.44,127.41,127.41,1850619.0
2024-12-10 15:30:00,127.43,127.95,127.07,127.77,3010998.0,127.43,127.95,127.07,127.77,3010998.0
2024-12-11 09:30:00,128.52,129.41,126.22,128.68,6001617.0,128.52,129.41,126.22,128.68,6001617.0
2024-12-11 10:00:00,128.66,128.82,127.03,127.1,2604958.0,128.66,128.82,127.03,127.1,2604958.0
2024-12-11 10:30:00,127.11,127.28,126.38,127.02,2355666.0,127.11,127.28,126.38,127.02,2355666.0
2024-12-11 11:00:00,127.0,128.06,126.99,127.99,2551472.0,127.0,128.06,126.99,127.99,2551472.0
2024-12-11 11:30:00,128.0,128.82,127.69,128.67,1667708.0,128.0,128.82,127.69,128.67,1667708.0
2024-12-11 12:00:00,128.67,129.24,128.6,128.88,1572189.0,128.67,129.24,128.6,128.88,1572189.0
2024-12-11 12:30:00,128.88,129.05,128.48,128.59,959336.0,128.88,129.05,128.48,128.59,959336.0
2024-12-11 13:00:00,128.59,129.29,128.57,129.17,1110282.0,128.59,129.29,128.57,129.17,1110282.0
2024-12-11 13:30:00,129.17,130.06,129.06,129.57,2010695.0,129.17,130.06,129.06,129.57,2010695.0
2024-12-11 14:00:00,129.58,130.0,129.46,129.87,1546796.0,129.58,130.0,129.46,129.87,1546796.0
2024-12-11 14:30:00,129.86,130.85,129.82,130.22,2145367.0,129.86,130.85,129.82,130.22,2145367.0
2024-12-11 15:00:00,130.24,131.13,130.06,131.13,2165570.0,130.24,131.13,130.06,131.13,2165570.0
2024-12-11 15:30:00,131.13,131.21,130.07,130.17,2713059.0,131.13,131.21,130.07,130.17,2713059.0
2024-12-12 09:30:00,130.0,132.32,129.27,130.27,5107289.0,130.0,132.32,129.27,130.27,5107289.0
2024-12-12 10:00:00,130.25,130.34,129.14,129.81,3148521.0,130.25,130.34,129.14,129.81,3148521.0
2024-12-12 10:30:00,129.81,130.59,129.17,130.56,1779909.0,129.81,130.59,129.17,130.56,1779909.0
2024-12-12 11:00:00,130.56,130.63,129.61,129.79,1197047.0,130.56,130.63,129.61,129.79,1197047.0
2024-12-12 11:30:00,129.8,129.92,129.21,129.22,976603.0,129.8,129.92,129.21,129.22,976603.0
2024-12-12 12:00:00,129.21,130.1,129.07,129.99,1173814.0,129.21,130.1,129.07,129.99,1173814.0
2024-12-12 12:30:00,129.99,130.44,129.77,130.36,868344.0,129.99,130.44,129.77,130.36,868344.0
2024-12-12 13:00:00,130.36,130.57,130.0,130.27,932941.0,130.36,130.57,130.0,130.27,932941.0
2024-12-12 13:30:00,130.27,130.4,129.83,129.96,928447.0,130.27,130.4,129.83,129.96,928447.0
2024-12-12 14:00:00,129.96,132.1,129.82,130.99,3281901.0,129.96,132.1,129.82,130.99,3281901.0
2024-12-12 14:30:00,131.0,131.26,130.73,131.09,1031451.0,131.0,131.26,130.73,131.09,1031451.0
2024-12-12 15:00:00,131.11,131.45,130.62,130.66,1284190.0,131.11,131.45,130.62,130.66,1284190.0
2024-12-12 15:30:00,130.67,130.95,130.32,130.62,1980564.0,130.67,130.95,130.32,130.62,1980564.0
2024-12-13 09:30:00,131.15,131.3,127.7,129.78,7833864.0,131.15,131.3,127.7,129.78,7833864.0
2024-12-13 10:00:00,129.78,129.84,127.18,127.36,5040212.0,129.78,129.84,127.18,127.36,5040212.0
2024-12-13 10:30:00,127.37,127.6,125.25,125.27,5564002.0,127.37,127.6,125.25,125.27,5564002.0
2024-12-13 11:00:00,125.26,126.19,124.77,126.15,4365588.0,125.26,126.19,124.77,126.15,4365588.0
2024-12-13 11:30:00,126.14,127.44,126.12,127.42,3113448.0,126.14,127.44,126.12,127.42,3113448.0
2024-12-13 12:00:00,127.4,127.54,126.11,126.2,2328858.0,127.4,127.54,126.11,126.2,2328858.0
2024-12-13 12:30:00,126.19,126.3,125.69,125.86,2091160.0,126.19,126.3,125.69,125.86,2091160.0
2024-12-13 13:00:00,125.86,126.42,125.5,125.87,1884158.0,125.86,126.42,125.5,125.87,1884158.0
2024-12-13 13:30:00,125.89,126.07,125.61,125.65,1592351.0,125.89,126.07,125.61,125.65,1592351.0
2024-12-13 14:00:00,125.63,126.3,125.46,126.06,1773913.0,125.63,126.3,125.46,126.06,1773913.0
2024-12-13 14:30:00,126.07,126.37,125.55,125.86,1592754.0,126.07,126.37,125.55,125.86,1592754.0
2024-12-13 15:00:00,125.87,126.16,125.41,126.01,2307474.0,125.87,126.16,125.41,126.01,2307474.0
2024-12-13 15:30:00,125.99,126.96,125.94,126.89,3348692.0,125.99,126.96,125.94,126.89,3348692.0
2024-12-16 09:30:00,126.0,126.05,123.12,125.12,7000907.0,126.0,126.05,123.12,125.12,7000907.0
2024-12-16 10:00:00,125.13,125.81,124.5,125.2,2995481.0,125.13,125.81,124.5,125.2,2995481.0
2024-12-16 10:30:00,125.17,126.25,124.85,125.97,2398012.0,125.17,126.25,124.85,125.97,2398012.0
2024-12-16 11:00:00,125.97,126.46,125.7,125.85,1710358.0,125.97,126.46,125.7,125.85,1710358.0
2024-12-16 11:30:00,125.87,126.6,125.45,126.53,1389608.0,125.87,126.6,125.45,126.53,1389608.0
2024-12-16 12:00:00,126.51,127.1,126.45,126.87,1518475.0,126.51,127.1,126.45,126.87,1518475.0
2024-12-16 12:30:00,126.88,127.76,126.88,127.55,1810974.0,126.88,127.76,126.88,127.55,1810974.0
2024-12-16 13:00:00,127.54,127.64,127.17,127.19,1167392.0,127.54,127.64,127.17,127.19,1167392.0
2024-12-16 13:30:00,127.18,127.2,126.44,126.7,1583455.0,127.18,127.2,126.44,126.7,1583455.0
2024-12-16 14:00:00,126.71,127.07,126.47,126.6,1166796.0,126.71,127.07,126.47,126.6,1166796.0
2024-12-16 14:30:00,126.6,127.23,126.55,126.83,1183138.0,126.6,127.23,126.55,126.83,1183138.0
2024-12-16 15:00:00,126.83,127.24,126.8,127.01,1195944.0,126.83,127.24,126.8,127.01,1195944.0
2024-12-16 15:30:00,127.01,127.54,126.44,126.69,2749104.0,127.01,127.54,126.44,126.69,2749104.0
2024-12-17 09:30:00,124.45,124.95,123.15,123.65,7185626.0,124.45,124.95,123.15,123.65,7185626.0
2024-12-17 10:00:00,123.67,124.3,123.23,123.83,2874546.0,123.67,124.3,123.23,123.83,2874546.0
2024-12-17 10:30:00,123.85,124.58,123.71,124.5,1954901.0,123.85,124.58,123.71,124.5,1954901.0
2024-12-17 11:00:00,124.49,125.89,124.33,125.87,2408655.0,124.49,125.89,124.33,125.87,2408655.0
2024-12-17 11:30:00,125.86,126.74,125.66,126.19,1910736.0,125.86,126.74,125.66,126.19,1910736.0
2024-12-17 12:00:00,126.18,126.58,126.02,126.38,1028585.0,126.18,126.58,126.02,126.38,1028585.0
2024-12-17 12:30:00,126.38,127.08,126.13,126.25,1443942.0,126.38,127.08,126.13,126.25,1443942.0
2024-12-17 13:00:00,126.25,126.55,125.76,125.8,857674.0,126.25,126.55,125.76,125.8,857674.0
2024-12-17 13:30:00,125.84,125.94,125.36,125.43,859500.0,125.84,125.94,125.36,125.43,859500.0
2024-12-17 14:00:00,125.42,125.6,125.15,125.18,1053021.0,125.42,125.6,125.15,125.18,1053021.0
2024-12-17 14:30:00,125.19,125.23,124.59,124.7,1472360.0,125.19,125.23,124.59,124.7,1472360.0
2024-12-17 15:00:00,124.7,124.83,124.32,124.49,1396003.0,124.7,124.83,124.32,124.49,1396003.0
2024-12-17 15:30:00,124.48,125.38,124.42,125.03,2401707.0,124.48,125.38,124.42,125.03,2401707.0
2024-12-18 09:30:00,125.42,126.64,124.92,125.64,4223375.0,125.42,126.64,124.92,125.64,4223375.0
2024-12-18 10:00:00,125.68,126.23,124.81,124.99,2350122.0,125.68,126.23,124.81,124.99,2350122.0
2024-12-18 10:30:00,125.01,125.69,124.96,125.47,1978434.0,125.01,125.69,124.96,125.47,1978434.0
2024-12-18 11:00:00,125.5,126.01,125.09,125.79,1975063.0,125.5,126.01,125.09,125.79,1975063.0
2024-12-18 11:30:00,125.78,126.29,125.46,126.24,1262292.0,125.78,126.29,125.46,126.24,1262292.0
2024-12-18 12:00:00,126.27,127.75,126.16,127.64,2882304.0,126.27,127.75,126.16,127.64,2882304.0
2024-12-18 12:30:00,127.64,127.65,126.81,127.24,1125389.0,127.64,127.65,126.81,127.24,1125389.0
2024-12-18 13:00:00,127.23,127.61,127.1,127.56,939750.0,127.23,127.61,127.1,127.56,939750.0
2024-12-18 13:30:00,127.57,127.62,126.92,127.48,881758.0,127.57,127.62,126.92,127.48,881758.0
2024-12-18 14:00:00,127.46,127.46,125.29,125.34,2204818.0,127.46,127.46,125.29,125.34,2204818.0
2024-12-18 14:30:00,125.35,126.01,123.83,123.98,2479141.0,125.35,126.01,123.83,123.98,2479141.0
2024-12-18 15:00:00,124.01,124.3,122.4,122.54,2908880.0,124.01,124.3,122.4,122.54,2908880.0
2024-12-18 15:30:00,122.58,122.9,120.43,121.42,5245595.0,122.58,122.9,120.43,121.42,5245595.0
2024-12-19 09:30:00,122.17,123.38,120.69,120.98,4696785.0,122.17,123.38,120.69,120.98,4696785.0
2024-12-19 10:00:00,120.96,121.29,119.7,119.8,3586520.0,120.96,121.29,119.7,119.8,3586520.0
2024-12-19 10:30:00,119.83,120.65,119.45,120.29,2589261.0,119.83,120.65,119.45,120.29,2589261.0
2024-12-19 11:00:00,120.27,121.37,119.75,121.25,1833361.0,120.27,121.37,119.75,121.25,1833361.0
2024-12-19 11:30:00,121.22,121.69,120.78,121.14,1656419.0,121.22,121.69,120.78,121.14,1656419.0
2024-12-19 12:00:00,121.12,121.21,119.81,119.93,1538052.0,121.12,121.21,119.81,119.93,1538052.0
2024-12-19 12:30:00,119.93,120.05,119.3,119.8,2178847.0,119.93,120.05,119.3,119.8,2178847.0
2024-12-19 13:00:00,119.79,119.87,119.26,119.56,1694454.0,119.79,119.87,119.26,119.56,1694454.0
2024-12-19 13:30:00,119.54,120.1,119.05,120.07,1933799.0,119.54,120.1,119.05,120.07,1933799.0
2024-12-19 14:00:00,120.05,120.07,119.11,119.4,1617047.0,120.05,120.07,119.11,119.4,1617047.0
2024-12-19 14:30:00,119.4,119.52,118.81,119.23,1750128.0,119.4,119.52,118.81,119.23,1750128.0
2024-12-19 15:00:00,119.23,119.64,118.81,119.5,1699989.0,119.23,119.64,118.81,119.5,1699989.0
2024-12-19 15:30:00,119.52,119.6,118.45,118.97,3226891.0,119.52,119.6,118.45,118.97,3226891.0
2024-12-20 09:30:00,118.0,119.98,117.9,118.47,5537976.0,118.0,119.98,117.9,118.47,5537976.0
2024-12-20 10:00:00,118.5,120.41,118.38,120.39,2669054.0,118.5,120.41,118.38,120.39,2669054.0
2024-12-20 10:30:00,120.36,121.25,120.3,120.75,2665114.0,120.36,121.25,120.3,120.75,2665114.0
2024-12-20 11:00:00,120.76,121.59,120.62,121.11,2281424.0,120.76,121.59,120.62,121.11,2281424.0
2024-12-20 11:30:00,121.11,121.86,120.95,121.12,1968820.0,121.11,121.86,120.95,121.12,1968820.0
2024-12-20 12:00:00,121.14,121.42,120.79,121.27,1404699.0,121.14,121.42,120.79,121.27,1404699.0
2024-12-20 12:30:00,121.23,121.31,120.42,120.83,1309333.0,121.23,121.31,120.42,120.83,1309333.0
2024-12-20 13:00:00,120.82,120.98,119.69,119.76,1797761.0,120.82,120.98,119.69,119.76,1797761.0
2024-12-20 13:30:00,119.76,120.44,119.68,120.17,1372279.0,119.76,120.44,119.68,120.17,1372279.0
2024-12-20 14:00:00,120.18,120.4,119.94,120.09,1132132.0,120.18,120.4,119.94,120.09,1132132.0
2024-12-20 14:30:00,120.09,120.45,119.98,120.02,1049928.0,120.09,120.45,119.98,120.02,1049928.0
2024-12-20 15:00:00,120.02,120.15,119.52,119.58,1469149.0,120.02,120.15,119.52,119.58,1469149.0
2024-12-20 15:30:00,119.58,119.68,118.97,119.28,3006719.0,119.58,119.68,118.97,119.28,3006719.0
2024-12-23 09:30:00,120.71,124.95,120.47,124.79,7997156.0,120.71,124.95,120.47,124.79,7997156.0
2024-12-23 10:00:00,124.8,125.33,123.76,124.89,5031295.0,124.8,125.33,123.76,124.89,5031295.0
2024-12-23 10:30:00,124.89,126.34,124.84,125.58,4301636.0,124.89,126.34,124.84,125.58,4301636.0
2024-12-23 11:00:00,125.57,125.99,124.69,124.81,2489188.0,125.57,125.99,124.69,124.81,2489188.0
2024-12-23 11:30:00,124.83,125.17,124.46,125.15,1913095.0,124.83,125.17,124.46,125.15,1913095.0
2024-12-23 12:00:00,125.15,125.15,124.52,124.66,1165083.0,125.15,125.15,124.52,124.66,1165083.0
2024-12-23 12:30:00,124.67,125.5,124.4,125.18,1617077.0,124.67,125.5,124.4,125.18,1617077.0
2024-12-23 13:00:00,125.19,125.61,124.92,125.01,1233301.0,125.19,125.61,124.92,125.01,1233301.0
2024-12-23 13:30:00,125.01,125.33,124.59,124.71,1249152.0,125.01,125.33,124.59,124.71,1249152.0
2024-12-23 14:00:00,124.71,125.08,124.63,124.78,962235.0,124.71,125.08,124.63,124.78,962235.0
2024-12-23 14:30:00,124.78,124.81,124.01,124.04,1435500.0,124.78,124.81,124.01,124.04,1435500.0
2024-12-23 15:00:00,124.03,124.42,123.85,124.41,1703168.0,124.03,124.42,123.85,124.41,1703168.0
2024-12-23 15:30:00,124.4,124.86,124.34,124.63,3146641.0,124.4,124.86,124.34,124.63,3146641.0
2024-12-24 09:30:00,127.51,127.51,124.66,126.01,7215832.0,127.51,127.51,124.66,126.01,7215832.0
2024-12-24 10:00:00,126.05,126.54,125.35,125.46,2796286.0,126.05,126.54,125.35,125.46,2796286.0
2024-12-24 10:30:00,125.45,125.74,124.91,125.71,2166150.0,125.45,125.74,124.91,125.71,2166150.0
2024-12-24 11:00:00,125.72,126.12,125.6,126.02,1622001.0,125.72,126.12,125.6,126.02,1622001.0
2024-12-24 11:30:00,126.01,126.18,125.7,125.88,1388072.0,126.01,126.18,125.7,125.88,1388072.0
2024-12-24 12:00:00,125.88,126.39,125.83,126.31,1175476.0,125.88,126.39,125.83,126.31,1175476.0
2024-12-24 12:30:00,126.31,126.37,125.66,126.33,1937272.0,126.31,126.37,125.66,126.33,1937272.0
2024-12-26 09:30:00,125.68,127.3,125.39,125.94,3749684.0,125.68,127.3,125.39,125.94,3749684.0
2024-12-26 10:00:00,125.93,126.14,125.34,125.77,2011773.0,125.93,126.14,125.34,125.77,2011773.0
2024-12-26 10:30:00,125.78,126.38,125.56,126.26,1443645.0,125.78,126.38,125.56,126.26,1443645.0
2024-12-26 11:00:00,126.24,126.37,125.73,125.94,1025918.0,126.24,126.37,125.73,125.94,1025918.0
2024-12-26 11:30:00,125.94,126.3,125.74,126.06,1141730.0,125.94,126.3,125.74,126.06,1141730.0
2024-12-26 12:00:00,126.05,126.22,125.8,125.87,849065.0,126.05,126.22,125.8,125.87,849065.0
2024-12-26 12:30:00,125.87,126.15,125.31,125.49,1229439.0,125.87,126.15,125.31,125.49,1229439.0
2024-12-26 13:00:00,125.48,125.69,125.35,125.46,977509.0,125.48,125.69,125.35,125.46,977509.0
2024-12-26 13:30:00,125.47,125.77,125.32,125.64,808061.0,125.47,125.77,125.32,125.64,808061.0
2024-12-26 14:00:00,125.63,125.63,125.43,125.55,538744.0,125.63,125.63,125.43,125.55,538744.0
2024-12-26 14:30:00,125.55,125.91,125.49,125.71,639525.0,125.55,125.91,125.49,125.71,639525.0
2024-12-26 15:00:00,125.71,125.95,125.62,125.77,758520.0,125.71,125.95,125.62,125.77,758520.0
2024-12-26 15:30:00,125.76,125.87,125.05,125.07,1769456.0,125.76,125.87,125.05,125.07,1769456.0
2024-12-27 09:30:00,124.37,125.91,123.67,123.71,4003932.0,124.37,125.91,123.67,123.71,4003932.0
2024-12-27 10:00:00,123.7,123.82,122.26,122.82,3504163.0,123.7,123.82,122.26,122.82,3504163.0
2024-12-27 10:30:00,122.81,123.69,122.52,123.54,1687281.0,122.81,123.69,122.52,123.54,1687281.0
2024-12-27 11:00:00,123.5,124.42,123.06,124.42,1461937.0,123.5,124.42,123.06,124.42,1461937.0
2024-12-27 11:30:00,124.41,124.59,123.93,123.97,1211030.0,124.41,124.59,123.93,123.97,1211030.0
2024-12-27 12:00:00,123.99,124.37,123.88,124.31,884968.0,123.99,124.37,123.88,124.31,884968.0
2024-12-27 12:30:00,124.3,124.62,123.97,124.42,896972.0,124.3,124.62,123.97,124.42,896972.0
2024-12-27 13:00:00,124.4,124.86,124.31,124.56,842752.0,124.4,124.86,124.31,124.56,842752.0
2024-12-27 13:30:00,124.55,125.36,124.47,125.34,1022645.0,124.55,125.36,124.47,125.34,1022645.0
2024-12-27 14:00:00,125.33,125.62,125.2,125.39,1612708.0,125.33,125.62,125.2,125.39,1612708.0
2024-12-27 14:30:00,125.4,126.18,125.38,126.09,1646606.0,125.4,126.18,125.38,126.09,1646606.0
2024-12-27 15:00:00,126.07,126.08,125.08,125.27,2125798.0,126.07,126.08,125.08,125.27,2125798.0
2024-12-27 15:30:00,125.26,125.52,124.76,125.27,2479104.0,125.26,125.52,124.76,125.27,2479104.0
2024-12-30 09:30:00,123.62,124.1,122.35,122.85,3955534.0,123.62,124.1,122.35,122.85,3955534.0
2024-12-30 10:00:00,122.84,123.62,122.52,122.7,2193205.0,122.84,123.62,122.52,122.7,2193205.0
2024-12-30 10:30:00,122.7,123.49,122.45,123.22,1702364.0,122.7,123.49,122.45,123.22,1702364.0
2024-12-30 11:00:00,123.19,123.2,122.51,122.85,1636127.0,123.19,123.2,122.51,122.85,1636127.0
2024-12-30 11:30:00,122.85,123.3,122.7,123.18,1035189.0,122.85,123.3,122.7,123.18,1035189.0
2024-12-30 12:00:00,123.18,123.37,122.93,123.18,1172414.0,123.18,123.37,122.93,123.18,1172414.0
2024-12-30 12:30:00,123.21,123.71,123.08,123.58,1108175.0,123.21,123.71,123.08,123.58,1108175.0
2024-12-30 13:00:00,123.58,123.65,123.03,123.34,1165061.0,123.58,123.65,123.03,123.34,1165061.0
2024-12-30 13:30:00,123.34,123.67,123.05,123.59,926336.0,123.34,123.67,123.05,123.59,926336.0
2024-12-30 14:00:00,123.59,123.68,122.8,122.96,1084188.0,123.59,123.68,122.8,122.96,1084188.0
2024-12-30 14:30:00,122.97,123.3,122.93,123.19,719988.0,122.97,123.3,122.93,123.19,719988.0
2024-12-30 15:00:00,123.18,123.21,122.56,122.58,1124499.0,123.18,123.21,122.56,122.58,1124499.0
2024-12-30 15:30:00,122.59,122.92,122.4,122.46,2360641.0,122.59,122.92,122.4,122.46,2360641.0
2024-12-31 09:30:00,123.1,123.55,122.18,122.58,3137213.0,123.1,123.55,122.18,122.58,3137213.0
2024-12-31 10:00:00,122.55,123.15,121.83,122.61,2392449.0,122.55,123.15,121.83,122.61,2392449.0
2024-12-31 10:30:00,122.59,122.97,121.69,121.78,1858769.0,122.59,122.97,121.69,121.78,1858769.0
2024-12-31 11:00:00,121.79,121.79,120.84,121.2,2076583.0,121.79,121.79,120.84,121.2,2076583.0
2024-12-31 11:30:00,121.2,121.53,120.97,121.15,1303175.0,121.2,121.53,120.97,121.15,1303175.0
2024-12-31 12:00:00,121.14,121.27,120.54,120.59,1331799.0,121.14,121.27,120.54,120.59,1331799.0
2024-12-31 12:30:00,120.58,121.05,120.31,121.04,1365005.0,120.58,121.05,120.31,121.04,1365005.0
2024-12-31 13:00:00,121.03,121.18,120.26,120.31,1043313.0,121.03,121.18,120.26,120.31,1043313.0
2024-12-31 13:30:00,120.28,120.64,120.13,120.44,1062929.0,120.28,120.64,120.13,120.44,1062929.0
2024-12-31 14:00:00,120.45,120.78,120.15,120.18,1013057.0,120.45,120.78,120.15,120.18,1013057.0
2024-12-31 14:30:00,120.19,120.79,120.14,120.79,1231955.0,120.19,120.79,120.14,120.79,1231955.0
2024-12-31 15:00:00,120.77,121.18,120.49,121.14,1272178.0,120.77,121.18,120.49,121.14,1272178.0
2024-12-31 15:30:00,121.15,121.19,120.47,120.8,2506688.0,121.15,121.19,120.47,120.8,2506688.0
2025-01-02 09:30:00,122.29,123.08,120.86,122.91,4281447.0,122.29,123.08,120.86,122.91,4281447.0
2025-01-02 10:00:00,122.89,123.14,121.61,121.7,2737616.0,122.89,123.14,121.61,121.7,2737616.0
2025-01-02 10:30:00,121.69,122.03,121.1,121.68,2367182.0,121.69,122.03,121.1,121.68,2367182.0
2025-01-02 11:00:00,121.66,121.82,121.12,121.82,1407531.0,121.66,121.82,121.12,121.82,1407531.0
2025-01-02 11:30:00,121.8,121.81,121.28,121.4,1518543.0,121.8,121.81,121.28,121.4,1518543.0
2025-01-02 12:00:00,121.41,121.45,120.23,120.28,1957365.0,121.41,121.45,120.23,120.28,1957365.0
2025-01-02 12:30:00,120.28,120.36,119.44,120.28,2297184.0,120.28,120.36,119.44,120.28,2297184.0
2025-01-02 13:00:00,120.28,120.38,119.64,120.14,896272.0,120.28,120.38,119.64,120.14,896272.0
2025-01-02 13:30:00,120.08,120.28,119.7,120.22,934776.0,120.08,120.28,119.7,120.22,934776.0
2025-01-02 14:00:00,120.21,120.63,120.14,120.5,819358.0,120.21,120.63,120.14,120.5,819358.0
2025-01-02 14:30:00,120.48,120.62,120.0,120.03,898298.0,120.48,120.62,120.0,120.03,898298.0
2025-01-02 15:00:00,120.03,121.03,120.03,120.94,1232795.0,120.03,121.03,120.03,120.94,1232795.0
2025-01-02 15:30:00,120.94,121.11,120.5,120.63,2176512.0,120.94,121.11,120.5,120.63,2176512.0
2025-01-03 09:30:00,121.65,123.37,121.42,122.8,4928434.0,121.65,123.37,121.42,122.8,4928434.0
2025-01-03 10:00:00,122.82,123.1,121.62,122.52,2690389.0,122.82,123.1,121.62,122.52,2690389.0
2025-01-03 10:30:00,122.52,123.77,122.33,123.2,2689762.0,122.52,123.77,122.33,123.2,2689762.0
2025-01-03 11:00:00,123.22,124.05,122.92,123.92,1925539.0,123.22,124.05,122.92,123.92,1925539.0
2025-01-03 11:30:00,123.93,124.56,123.7,124.38,1680786.0,123.93,124.56,123.7,124.38,1680786.0
2025-01-03 12:00:00,124.38,124.69,124.05,124.05,1220667.0,124.38,124.69,124.05,124.05,1220667.0
2025-01-03 12:30:00,124.08,124.28,123.87,123.96,941216.0,124.08,124.28,123.87,123.96,941216.0
2025-01-03 13:00:00,123.96,124.44,123.81,124.4,1079575.0,123.96,124.44,123.81,124.4,1079575.0
2025-01-03 13:30:00,124.4,124.64,124.15,124.52,1036262.0,124.4,124.64,124.15,124.52,1036262.0
2025-01-03 14:00:00,124.49,124.83,124.39,124.57,978927.0,124.49,124.83,124.39,124.57,978927.0
2025-01-03 14:30:00,124.56,124.81,124.36,124.72,961635.0,124.56,124.81,124.36,124.72,961635.0
2025-01-03 15:00:00,124.71,125.28,124.6,125.26,1532615.0,124.71,125.28,124.6,125.26,1532615.0
2025-01-03 15:30:00,125.26,125.56,124.83,125.36,3274931.0,125.26,125.56,124.83,125.36,3274931.0
2025-01-06 09:30:00,129.07,130.16,127.36,129.75,7659227.0,129.07,130.16,127.36,129.75,7659227.0
2025-01-06 10:00:00,129.75,129.95,128.96,129.51,3328895.0,129.75,129.95,128.96,129.51,3328895.0
2025-01-06 10:30:00,129.53,129.82,128.31,128.48,2802035.0,129.53,129.82,128.31,128.48,2802035.0
2025-01-06 11:00:00,128.49,129.52,128.39,129.04,2015650.0,128.49,129.52,128.39,129.04,2015650.0
2025-01-06 11:30:00,129.05,130.73,128.97,130.28,2914150.0,129.05,130.73,128.97,130.28,2914150.0
2025-01-06 12:00:00,130.3,130.5,130.0,130.31,1364632.0,130.3,130.5,130.0,130.31,1364632.0
2025-01-06 12:30:00,130.3,130.3,129.38,130.26,1619914.0,130.3,130.3,129.38,130.26,1619914.0
2025-01-06 13:00:00,130.25,130.51,129.78,130.44,1211518.0,130.25,130.51,129.78,130.44,1211518.0
2025-01-06 13:30:00,130.44,130.49,129.56,129.58,1281759.0,130.44,130.49,129.56,129.58,1281759.0
2025-01-06 14:00:00,129.59,129.75,129.18,129.47,1181011.0,129.59,129.75,129.18,129.47,1181011.0
2025-01-06 14:30:00,129.46,130.0,128.66,128.91,2357267.0,129.46,130.0,128.66,128.91,2357267.0
2025-01-06 15:00:00,128.92,130.02,128.69,129.99,1520883.0,128.92,130.02,128.69,129.99,1520883.0
2025-01-06 15:30:00,130.0,130.2,129.39,129.55,2764400.0,130.0,130.2,129.39,129.55,2764400.0
2025-01-07 09:30:00,130.5,131.71,129.18,129.25,5894426.0,130.5,131.71,129.18,129.25,5894426.0
2025-01-07 10:00:00,129.18,129.5,127.97,128.78,3948844.0,129.18,129.5,127.97,128.78,3948844.0
2025-01-07 10:30:00,128.8,128.95,126.86,128.68,3113308.0,128.8,128.95,126.86,128.68,3113308.0
2025-01-07 11:00:00,128.68,129.24,128.18,128.98,1629318.0,128.68,129.24,128.18,128.98,1629318.0
2025-01-07 11:30:00,128.97,128.98,128.02,128.27,1046970.0,128.97,128.98,128.02,128.27,1046970.0
2025-01-07 12:00:00,128.28,128.59,128.01,128.28,838591.0,128.28,128.59,128.01,128.28,838591.0
2025-01-07 12:30:00,128.3,128.56,128.05,128.5,696384.0,128.3,128.56,128.05,128.5,696384.0
2025-01-07 13:00:00,128.49,129.94,128.43,129.63,1466412.0,128.49,129.94,128.43,129.63,1466412.0
2025-01-07 13:30:00,129.6,129.77,128.67,128.87,1309139.0,129.6,129.77,128.67,128.87,1309139.0
2025-01-07 14:00:00,128.86,129.27,128.71,129.03,760923.0,128.86,129.27,128.71,129.03,760923.0
2025-01-07 14:30:00,129.03,129.1,128.36,128.45,784381.0,129.03,129.1,128.36,128.45,784381.0
2025-01-07 15:00:00,128.46,128.5,127.26,127.31,1451433.0,128.46,128.5,127.26,127.31,1451433.0
2025-01-07 15:30:00,127.3,127.93,126.85,127.34,2830326.0,127.3,127.93,126.85,127.34,2830326.0
2025-01-08 09:30:00,124.59,125.3,121.6,122.5,7801965.0,124.59,125.3,121.6,122.5,7801965.0
2025-01-08 10:00:00,122.45,122.9,120.77,121.18,4818491.0,122.45,122.9,120.77,121.18,4818491.0
2025-01-08 10:30:00,121.19,122.18,121.09,121.95,2286744.0,121.19,122.18,121.09,121.95,2286744.0
2025-01-08 11:00:00,121.97,122.51,121.3,122.24,1907484.0,121.97,122.51,121.3,122.24,1907484.0
2025-01-08 11:30:00,122.26,122.97,122.26,122.55,1449554.0,122.26,122.97,122.26,122.55,1449554.0
2025-01-08 12:00:00,122.55,122.58,120.26,120.37,2154059.0,122.55,122.58,120.26,120.37,2154059.0
2025-01-08 12:30:00,120.36,121.31,120.12,121.22,2088098.0,120.36,121.31,120.12,121.22,2088098.0
2025-01-08 13:00:00,121.22,122.34,121.2,122.07,1477479.0,121.22,122.34,121.2,122.07,1477479.0
2025-01-08 13:30:00,122.06,122.32,121.43,121.71,1502009.0,122.06,122.32,121.43,121.71,1502009.0
2025-01-08 14:00:00,121.72,122.15,121.25,121.96,1298227.0,121.72,122.15,121.25,121.96,1298227.0
2025-01-08 14:30:00,121.96,121.96,121.44,121.58,1093980.0,121.96,121.96,121.44,121.58,1093980.0
2025-01-08 15:00:00,121.57,121.88,121.09,121.3,1436628.0,121.57,121.88,121.09,121.3,1436628.0
2025-01-08 15:30:00,121.29,121.89,121.08,121.85,3117570.0,121.29,121.89,121.08,121.85,3117570.0
2025-01-10 09:30:00,118.18,118.71,114.68,115.63,10521634.0,118.18,118.71,114.68,115.63,10521634.0
2025-01-10 10:00:00,115.55,116.02,114.45,115.8,5671524.0,115.55,116.02,114.45,115.8,5671524.0
2025-01-10 10:30:00,115.8,116.75,115.66,115.87,3581654.0,115.8,116.75,115.66,115.87,3581654.0
2025-01-10 11:00:00,115.88,116.08,115.21,115.63,2409299.0,115.88,116.08,115.21,115.63,2409299.0
2025-01-10 11:30:00,115.63,115.73,114.53,114.83,2683605.0,115.63,115.73,114.53,114.83,2683605.0
2025-01-10 12:00:00,114.84,115.47,114.61,115.17,2082871.0,114.84,115.47,114.61,115.17,2082871.0
2025-01-10 12:30:00,115.18,115.3,114.78,114.98,1681769.0,115.18,115.3,114.78,114.98,1681769.0
2025-01-10 13:00:00,114.98,116.08,114.6,115.89,2110220.0,114.98,116.08,114.6,115.89,2110220.0
2025-01-10 13:30:00,115.91,116.75,115.84,116.72,1804562.0,115.91,116.75,115.84,116.72,1804562.0
2025-01-10 14:00:00,116.72,116.74,115.76,116.45,1728123.0,116.72,116.74,115.76,116.45,1728123.0
2025-01-10 14:30:00,116.46,116.65,116.22,116.32,1389752.0,116.46,116.65,116.22,116.32,1389752.0
2025-01-10 15:00:00,116.31,116.44,115.62,115.77,1577905.0,116.31,116.44,115.62,115.77,1577905.0
2025-01-10 15:30:00,115.75,116.24,115.52,115.97,3562629.0,115.75,116.24,115.52,115.97,3562629.0
2025-01-13 09:30:00,115.42,117.1,114.41,115.22,5792506.0,115.42,117.1,114.41,115.22,5792506.0
2025-01-13 10:00:00,115.24,116.14,114.88,115.25,3002804.0,115.24,116.14,114.88,115.25,3002804.0
2025-01-13 10:30:00,115.28,116.42,115.21,115.31,2239439.0,115.28,116.42,115.21,115.31,2239439.0
2025-01-13 11:00:00,115.32,115.79,115.12,115.51,1619648.0,115.32,115.79,115.12,115.51,1619648.0
2025-01-13 11:30:00,115.52,115.7,114.89,114.96,1578290.0,115.52,115.7,114.89,114.96,1578290.0
2025-01-13 12:00:00,114.96,116.4,114.74,116.32,1464453.0,114.96,116.4,114.74,116.32,1464453.0
2025-01-13 12:30:00,116.29,116.8,115.98,116.77,1241108.0,116.29,116.8,115.98,116.77,1241108.0
2025-01-13 13:00:00,116.76,116.91,116.23,116.71,1139123.0,116.76,116.91,116.23,116.71,1139123.0
2025-01-13 13:30:00,116.73,116.89,116.44,116.74,1044730.0,116.73,116.89,116.44,116.74,1044730.0
2025-01-13 14:00:00,116.74,116.88,116.35,116.6,877799.0,116.74,116.88,116.35,116.6,877799.0
2025-01-13 14:30:00,116.59,117.17,116.49,116.94,1362573.0,116.59,117.17,116.49,116.94,1362573.0
2025-01-13 15:00:00,116.91,117.48,116.79,117.2,1664195.0,116.91,117.48,116.79,117.2,1664195.0
2025-01-13 15:30:00,117.21,117.47,117.11,117.35,2058911.0,117.21,117.47,117.11,117.35,2058911.0
2025-01-14 09:30:00,118.0,118.66,115.59,115.63,5356264.0,118.0,118.66,115.59,115.63,5356264.0
2025-01-14 10:00:00,115.67,116.57,115.58,115.8,2900528.0,115.67,116.57,115.58,115.8,2900528.0
2025-01-14 10:30:00,115.8,116.18,115.46,115.47,1910988.0,115.8,116.18,115.46,115.47,1910988.0
2025-01-14 11:00:00,115.47,115.55,114.77,114.85,2453493.0,115.47,115.55,114.77,114.85,2453493.0
2025-01-14 11:30:00,114.85,115.06,114.5,114.72,1733758.0,114.85,115.06,114.5,114.72,1733758.0
2025-01-14 12:00:00,114.72,115.66,114.64,115.6,1602216.0,114.72,115.66,114.64,115.6,1602216.0
2025-01-14 12:30:00,115.59,115.93,115.06,115.73,1353485.0,115.59,115.93,115.06,115.73,1353485.0
2025-01-14 13:00:00,115.7,115.99,115.6,115.95,959678.0,115.7,115.99,115.6,115.95,959678.0
2025-01-14 13:30:00,115.93,116.34,115.79,116.17,1254208.0,115.93,116.34,115.79,116.17,1254208.0
2025-01-14 14:00:00,116.17,116.37,115.92,116.15,1076724.0,116.17,116.37,115.92,116.15,1076724.0
2025-01-14 14:30:00,116.17,116.18,115.16,115.2,1294303.0,116.17,116.18,115.16,115.2,1294303.0
2025-01-14 15:00:00,115.22,115.33,114.68,115.07,1532659.0,115.22,115.33,114.68,115.07,1532659.0
2025-01-14 15:30:00,115.06,116.13,114.93,116.13,2925704.0,115.06,116.13,114.93,116.13,2925704.0
2025-01-15 09:30:00,117.73,119.8,117.46,118.83,5454272.0,117.73,119.8,117.46,118.83,5454272.0
2025-01-15 10:00:00,118.83,119.88,118.59,118.73,3403152.0,118.83,119.88,118.59,118.73,3403152.0
2025-01-15 10:30:00,118.75,118.87,118.23,118.51,1876756.0,118.75,118.87,118.23,118.51,1876756.0
2025-01-15 11:00:00,118.52,118.99,118.49,118.79,1363656.0,118.52,118.99,118.49,118.79,1363656.0
2025-01-15 11:30:00,118.76,118.87,118.26,118.59,1296049.0,118.76,118.87,118.26,118.59,1296049.0
2025-01-15 12:00:00,118.58,118.85,118.42,118.63,1080517.0,118.58,118.85,118.42,118.63,1080517.0
2025-01-15 12:30:00,118.62,119.37,118.62,119.15,1252904.0,118.62,119.37,118.62,119.15,1252904.0
2025-01-15 13:00:00,119.14,120.06,119.11,119.91,1692903.0,119.14,120.06,119.11,119.91,1692903.0
2025-01-15 13:30:00,119.92,120.21,119.8,120.0,1239445.0,119.92,120.21,119.8,120.0,1239445.0
2025-01-15 14:00:00,119.99,120.16,119.76,119.97,1063072.0,119.99,120.16,119.76,119.97,1063072.0
2025-01-15 14:30:00,119.98,120.01,119.67,119.96,1147582.0,119.98,120.01,119.67,119.96,1147582.0
2025-01-15 15:00:00,119.97,120.3,119.76,120.17,1336748.0,119.97,120.3,119.76,120.17,1336748.0
2025-01-15 15:30:00,120.16,120.42,119.85,119.96,2463225.0,120.16,120.42,119.85,119.96,2463225.0
2025-01-16 09:30:00,120.36,121.09,118.45,118.72,5315690.0,120.36,121.09,118.45,118.72,5315690.0
2025-01-16 10:00:00,118.73,119.28,118.34,118.38,2393928.0,118.73,119.28,118.34,118.38,2393928.0
2025-01-16 10:30:00,118.39,119.06,118.25,119.02,1519233.0,118.39,119.06,118.25,119.02,1519233.0
2025-01-16 11:00:00,119.02,120.07,118.98,119.16,2308832.0,119.02,120.07,118.98,119.16,2308832.0
2025-01-16 11:30:00,119.18,119.31,118.75,119.25,1133980.0,119.18,119.31,118.75,119.25,1133980.0
2025-01-16 12:00:00,119.26,119.57,119.0,119.44,940571.0,119.26,119.57,119.0,119.44,940571.0
2025-01-16 12:30:00,119.44,119.48,118.92,119.21,844969.0,119.44,119.48,118.92,119.21,844969.0
2025-01-16 13:00:00,119.2,119.4,119.07,119.07,680728.0,119.2,119.4,119.07,119.07,680728.0
2025-01-16 13:30:00,119.09,119.3,118.69,118.95,1069143.0,119.09,119.3,118.69,118.95,1069143.0
2025-01-16 14:00:00,118.95,119.39,118.69,119.23,997702.0,118.95,119.39,118.69,119.23,997702.0
2025-01-16 14:30:00,119.24,119.37,119.05,119.21,831957.0,119.24,119.37,119.05,119.21,831957.0
2025-01-16 15:00:00,119.21,119.29,118.92,118.96,964164.0,119.21,119.29,118.92,118.96,964164.0
2025-01-16 15:30:00,118.95,119.21,118.41,118.42,2030672.0,118.95,119.21,118.41,118.42,2030672.0
2025-01-17 09:30:00,120.81,122.74,120.55,121.18,7761341.0,120.81,122.74,120.55,121.18,7761341.0
2025-01-17 10:00:00,121.18,121.68,120.75,121.06,2578974.0,121.18,121.68,120.75,121.06,2578974.0
2025-01-17 10:30:00,121.06,121.42,120.72,121.37,1686328.0,121.06,121.42,120.72,121.37,1686328.0
2025-01-17 11:00:00,121.35,121.82,120.8,121.69,1813613.0,121.35,121.82,120.8,121.69,1813613.0
2025-01-17 11:30:00,121.68,121.89,121.11,121.14,1506172.0,121.68,121.89,121.11,121.14,1506172.0
2025-01-17 12:00:00,121.13,121.49,120.98,121.38,944135.0,121.13,121.49,120.98,121.38,944135.0
2025-01-17 12:30:00,121.39,121.41,121.08,121.13,646749.0,121.39,121.41,121.08,121.13,646749.0
2025-01-17 13:00:00,121.11,121.54,120.97,121.46,756370.0,121.11,121.54,120.97,121.46,756370.0
2025-01-17 13:30:00,121.45,121.49,121.0,121.19,759616.0,121.45,121.49,121.0,121.19,759616.0
2025-01-17 14:00:00,121.18,121.45,121.03,121.39,665655.0,121.18,121.45,121.03,121.39,665655.0
2025-01-17 14:30:00,121.38,121.47,121.18,121.3,708362.0,121.38,121.47,121.18,121.3,708362.0
2025-01-17 15:00:00,121.29,121.34,120.93,121.26,980094.0,121.29,121.34,120.93,121.26,980094.0
2025-01-17 15:30:00,121.27,121.72,121.24,121.46,2461859.0,121.27,121.72,121.24,121.46,2461859.0
2025-01-21 09:30:00,122.3,123.46,121.22,122.21,4608393.0,122.3,123.46,121.22,122.21,4608393.0
2025-01-21 10:00:00,122.21,122.22,121.12,122.11,2077295.0,122.21,122.22,121.12,122.11,2077295.0
2025-01-21 10:30:00,122.1,122.27,121.69,122.18,1140429.0,122.1,122.27,121.69,122.18,1140429.0
2025-01-21 11:00:00,122.15,122.7,121.9,122.51,1465208.0,122.15,122.7,121.9,122.51,1465208.0
2025-01-21 11:30:00,122.5,123.0,122.25,122.95,1068061.0,122.5,123.0,122.25,122.95,1068061.0
2025-01-21 12:00:00,122.96,123.23,122.56,123.2,1020399.0,122.96,123.23,122.56,123.2,1020399.0
2025-01-21 12:30:00,123.19,123.42,122.71,123.4,1254212.0,123.19,123.42,122.71,123.4,1254212.0
2025-01-21 13:00:00,123.4,123.75,123.22,123.7,1491617.0,123.4,123.75,123.22,123.7,1491617.0
2025-01-21 13:30:00,123.7,123.75,123.18,123.45,1059352.0,123.7,123.75,123.18,123.45,1059352.0
2025-01-21 14:00:00,123.45,123.51,122.81,123.11,1195399.0,123.45,123.51,122.81,123.11,1195399.0
2025-01-21 14:30:00,123.11,123.12,122.8,122.95,726340.0,123.11,123.12,122.8,122.95,726340.0
2025-01-21 15:00:00,122.94,123.06,122.83,122.86,921629.0,122.94,123.06,122.83,122.86,921629.0
2025-01-21 15:30:00,122.85,122.95,122.21,122.27,2742223.0,122.85,122.95,122.21,122.27,2742223.0
2025-01-22 09:30:00,123.12,124.19,121.91,123.73,4559110.0,123.12,124.19,121.91,123.73,4559110.0
2025-01-22 10:00:00,123.73,124.41,123.57,123.85,2050520.0,123.73,124.41,123.57,123.85,2050520.0
2025-01-22 10:30:00,123.84,124.32,123.62,124.15,1460389.0,123.84,124.32,123.62,124.15,1460389.0
2025-01-22 11:00:00,124.16,125.5,124.06,125.37,2422291.0,124.16,125.5,124.06,125.37,2422291.0
2025-01-22 11:30:00,125.37,125.65,124.44,124.58,2214825.0,125.37,125.65,124.44,124.58,2214825.0
2025-01-22 12:00:00,124.56,124.67,123.93,124.01,1973807.0,124.56,124.67,123.93,124.01,1973807.0
2025-01-22 12:30:00,124.01,124.09,123.68,123.8,1267961.0,124.01,124.09,123.68,123.8,1267961.0
2025-01-22 13:00:00,123.81,124.06,123.29,123.78,1804329.0,123.81,124.06,123.29,123.78,1804329.0
2025-01-22 13:30:00,123.79,124.11,123.77,123.98,799042.0,123.79,124.11,123.77,123.98,799042.0
2025-01-22 14:00:00,123.99,124.04,123.21,123.28,1039931.0,123.99,124.04,123.21,123.28,1039931.0
2025-01-22 14:30:00,123.29,123.79,123.17,123.72,1183919.0,123.29,123.79,123.17,123.72,1183919.0
2025-01-22 15:00:00,123.72,123.84,123.48,123.63,912805.0,123.72,123.84,123.48,123.63,912805.0
2025-01-22 15:30:00,123.63,123.97,123.59,123.68,1864135.0,123.63,123.97,123.59,123.68,1864135.0
2025-01-23 09:30:00,121.43,122.67,120.63,122.66,3917928.0,121.43,122.67,120.63,122.66,3917928.0
2025-01-23 10:00:00,122.66,123.11,122.32,122.76,1756680.0,122.66,123.11,122.32,122.76,1756680.0
2025-01-23 10:30:00,122.76,123.23,122.44,123.18,1280739.0,122.76,123.23,122.44,123.18,1280739.0
2025-01-23 11:00:00,123.18,123.43,122.81,123.06,1437415.0,123.18,123.43,122.81,123.06,1437415.0
2025-01-23 11:30:00,123.06,123.71,122.95,123.4,1181399.0,123.06,123.71,122.95,123.4,1181399.0
2025-01-23 12:00:00,123.39,123.51,123.05,123.36,802369.0,123.39,123.51,123.05,123.36,802369.0
2025-01-23 12:30:00,123.36,123.51,123.16,123.39,585714.0,123.36,123.51,123.16,123.39,585714.0
2025-01-23 13:00:00,123.4,123.7,123.36,123.51,716861.0,123.4,123.7,123.36,123.51,716861.0
2025-01-23 13:30:00,123.51,123.56,123.25,123.42,699086.0,123.51,123.56,123.25,123.42,699086.0
2025-01-23 14:00:00,123.42,123.48,123.04,123.19,719282.0,123.42,123.48,123.04,123.19,719282.0
2025-01-23 14:30:00,123.19,123.4,123.1,123.1,538189.0,123.19,123.4,123.1,123.1,538189.0
2025-01-23 15:00:00,123.1,123.35,122.9,122.99,805766.0,123.1,123.35,122.9,122.99,805766.0
2025-01-23 15:30:00,122.97,123.31,122.83,123.04,2231042.0,122.97,123.31,122.83,123.04,2231042.0
2025-01-24 09:30:00,124.55,125.25,123.17,123.54,3585766.0,124.55,125.25,123.17,123.54,3585766.0
2025-01-24 10:00:00,123.56,123.65,122.77,123.11,1744275.0,123.56,123.65,122.77,123.11,1744275.0
2025-01-24 10:30:00,123.1,124.13,123.06,123.79,1671549.0,123.1,124.13,123.06,123.79,1671549.0
2025-01-24 11:00:00,123.79,125.14,123.63,124.36,2443467.0,123.79,125.14,123.63,124.36,2443467.0
2025-01-24 11:30:00,124.34,124.65,123.86,123.93,1191662.0,124.34,124.65,123.86,123.93,1191662.0
2025-01-24 12:00:00,123.91,124.21,123.66,123.77,923176.0,123.91,124.21,123.66,123.77,923176.0
2025-01-24 12:30:00,123.78,123.94,122.86,123.02,1216577.0,123.78,123.94,122.86,123.02,1216577.0
2025-01-24 13:00:00,123.01,124.03,122.57,122.72,3231410.0,123.01,124.03,122.57,122.72,3231410.0
2025-01-24 13:30:00,122.72,123.05,122.46,122.73,1094140.0,122.72,123.05,122.46,122.73,1094140.0
2025-01-24 14:00:00,122.74,122.85,122.36,122.52,999866.0,122.74,122.85,122.36,122.52,999866.0
2025-01-24 14:30:00,122.54,122.9,122.52,122.65,855901.0,122.54,122.9,122.52,122.65,855901.0
2025-01-24 15:00:00,122.64,122.7,122.25,122.39,974806.0,122.64,122.7,122.25,122.39,974806.0
2025-01-24 15:30:00,122.38,122.95,122.23,122.86,1776713.0,122.38,122.95,122.23,122.86,1776713.0
2025-01-27 09:30:00,117.73,118.08,115.55,117.59,7985935.0,117.73,118.08,115.55,117.59,7985935.0
2025-01-27 10:00:00,117.57,118.04,116.34,117.16,3392433.0,117.57,118.04,116.34,117.16,3392433.0
2025-01-27 10:30:00,117.16,117.89,116.32,116.38,2393674.0,117.16,117.89,116.32,116.38,2393674.0
2025-01-27 11:00:00,116.39,116.56,115.06,115.27,3123468.0,116.39,116.56,115.06,115.27,3123468.0
2025-01-27 11:30:00,115.26,115.6,114.82,115.1,2508657.0,115.26,115.6,114.82,115.1,2508657.0
2025-01-27 12:00:00,115.13,115.78,115.12,115.57,1566779.0,115.13,115.78,115.12,115.57,1566779.0
2025-01-27 12:30:00,115.56,116.05,114.56,114.65,1875783.0,115.56,116.05,114.56,114.65,1875783.0
2025-01-27 13:00:00,114.67,115.38,114.31,114.46,1698170.0,114.67,115.38,114.31,114.46,1698170.0
2025-01-27 13:30:00,114.47,115.02,113.61,113.62,2380583.0,114.47,115.02,113.61,113.62,2380583.0
2025-01-27 14:00:00,113.62,114.23,113.62,114.03,2365576.0,113.62,114.23,113.62,114.03,2365576.0
2025-01-27 14:30:00,114.02,114.22,112.8,113.21,2637815.0,114.02,114.22,112.8,113.21,2637815.0
2025-01-27 15:00:00,113.21,114.42,113.18,114.25,2283861.0,113.21,114.42,113.18,114.25,2283861.0
2025-01-27 15:30:00,114.28,115.11,114.25,115.06,3466204.0,114.28,115.11,114.25,115.06,3466204.0
2025-01-28 09:30:00,115.13,116.15,112.95,113.23,5171628.0,115.13,116.15,112.95,113.23,5171628.0
2025-01-28 10:00:00,113.22,114.93,113.1,114.56,2758083.0,113.22,114.93,113.1,114.56,2758083.0
2025-01-28 10:30:00,114.59,114.59,113.73,114.03,1848534.0,114.59,114.59,113.73,114.03,1848534.0
2025-01-28 11:00:00,114.04,114.22,113.37,113.47,1595348.0,114.04,114.22,113.37,113.47,1595348.0
2025-01-28 11:30:00,113.47,113.79,113.22,113.78,1445859.0,113.47,113.79,113.22,113.78,1445859.0
2025-01-28 12:00:00,113.76,114.8,113.75,114.45,1621701.0,113.76,114.8,113.75,114.45,1621701.0
2025-01-28 12:30:00,114.45,114.87,114.22,114.36,1264864.0,114.45,114.87,114.22,114.36,1264864.0
2025-01-28 13:00:00,114.35,114.88,114.33,114.54,891568.0,114.35,114.88,114.33,114.54,891568.0
2025-01-28 13:30:00,114.54,114.59,114.06,114.41,1292732.0,114.54,114.59,114.06,114.41,1292732.0
2025-01-28 14:00:00,114.41,114.67,114.13,114.55,1073783.0,114.41,114.67,114.13,114.55,1073783.0
2025-01-28 14:30:00,114.55,115.2,114.5,114.91,1469394.0,114.55,115.2,114.5,114.91,1469394.0
2025-01-28 15:00:00,114.92,114.97,114.53,114.81,1250039.0,114.92,114.97,114.53,114.81,1250039.0
2025-01-28 15:30:00,114.82,114.82,113.75,114.16,3230585.0,114.82,114.82,113.75,114.16,3230585.0
2025-01-29 09:30:00,115.77,116.36,114.96,116.33,4130010.0,115.77,116.36,114.96,116.33,4130010.0
2025-01-29 10:00:00,116.31,117.68,116.22,116.93,3958177.0,116.31,117.68,116.22,116.93,3958177.0
2025-01-29 10:30:00,116.93,117.13,116.05,116.47,2148094.0,116.93,117.13,116.05,116.47,2148094.0
2025-01-29 11:00:00,116.48,116.67,115.95,116.13,1504891.0,116.48,116.67,115.95,116.13,1504891.0
2025-01-29 11:30:00,116.13,116.87,115.99,116.85,1384865.0,116.13,116.87,115.99,116.85,1384865.0
2025-01-29 12:00:00,116.85,118.47,116.82,118.18,3426306.0,116.85,118.47,116.82,118.18,3426306.0
2025-01-29 12:30:00,118.2,118.52,117.6,117.74,1872796.0,118.2,118.52,117.6,117.74,1872796.0
2025-01-29 13:00:00,117.75,117.8,116.32,117.58,1797893.0,117.75,117.8,116.32,117.58,1797893.0
2025-01-29 13:30:00,117.57,117.87,117.18,117.21,853473.0,117.57,117.87,117.18,117.21,853473.0
2025-01-29 14:00:00,117.21,117.3,116.58,116.87,1414059.0,117.21,117.3,116.58,116.87,1414059.0
2025-01-29 14:30:00,116.86,118.48,116.77,118.19,2232197.0,116.86,118.48,116.77,118.19,2232197.0
2025-01-29 15:00:00,118.15,118.24,117.02,118.07,1528403.0,118.15,118.24,117.02,118.07,1528403.0
2025-01-29 15:30:00,118.07,118.17,116.81,117.41,2538308.0,118.07,118.17,116.81,117.41,2538308.0
2025-01-30 09:30:00,118.55,120.44,118.48,119.11,4422044.0,118.55,120.44,118.48,119.11,4422044.0
2025-01-30 10:00:00,119.1,119.27,117.91,117.94,1985764.0,119.1,119.27,117.91,117.94,1985764.0
2025-01-30 10:30:00,117.94,118.55,117.5,117.66,1537406.0,117.94,118.55,117.5,117.66,1537406.0
2025-01-30 11:00:00,117.66,118.33,117.09,118.29,1523878.0,117.66,118.33,117.09,118.29,1523878.0
2025-01-30 11:30:00,118.3,118.7,117.96,118.6,1148010.0,118.3,118.7,117.96,118.6,1148010.0
2025-01-30 12:00:00,118.6,118.63,117.9,118.09,708333.0,118.6,118.63,117.9,118.09,708333.0
2025-01-30 12:30:00,118.11,118.41,117.94,118.35,611626.0,118.11,118.41,117.94,118.35,611626.0
2025-01-30 13:00:00,118.35,118.76,118.08,118.51,816932.0,118.35,118.76,118.08,118.51,816932.0
2025-01-30 13:30:00,118.51,119.02,118.46,118.89,1041998.0,118.51,119.02,118.46,118.89,1041998.0
2025-01-30 14:00:00,118.9,118.91,118.53,118.63,1005456.0,118.9,118.91,118.53,118.63,1005456.0
2025-01-30 14:30:00,118.63,118.87,118.43,118.81,1209398.0,118.63,118.87,118.43,118.81,1209398.0
2025-01-30 15:00:00,118.81,119.1,118.69,118.97,1141215.0,118.81,119.1,118.69,118.97,1141215.0
2025-01-30 15:30:00,118.97,119.02,117.84,118.88,2476806.0,118.97,119.02,117.84,118.88,2476806.0
2025-01-31 09:30:00,119.1,119.57,117.54,118.26,4502233.0,119.1,119.57,117.54,118.26,4502233.0
2025-01-31 10:00:00,118.27,119.23,117.98,118.9,2628412.0,118.27,119.23,117.98,118.9,2628412.0
2025-01-31 10:30:00,118.91,119.45,118.28,118.89,2470321.0,118.91,119.45,118.28,118.89,2470321.0
2025-01-31 11:00:00,118.88,119.37,117.66,117.68,2240269.0,118.88,119.37,117.66,117.68,2240269.0
2025-01-31 11:30:00,117.69,118.1,117.23,118.06,2533677.0,117.69,118.1,117.23,118.06,2533677.0
2025-01-31 12:00:00,118.07,118.24,117.73,117.96,1085815.0,118.07,118.24,117.73,117.96,1085815.0
2025-01-31 12:30:00,117.98,118.06,117.6,117.87,1001540.0,117.98,118.06,117.6,117.87,1001540.0
2025-01-31 13:00:00,117.87,118.26,117.26,117.29,1511472.0,117.87,118.26,117.26,117.29,1511472.0
2025-01-31 13:30:00,117.27,117.43,116.46,116.93,1849704.0,117.27,117.43,116.46,116.93,1849704.0
2025-01-31 14:00:00,116.92,117.01,116.24,116.69,1639771.0,116.92,117.01,116.24,116.69,1639771.0
2025-01-31 14:30:00,116.69,116.83,115.58,116.38,1812163.0,116.69,116.83,115.58,116.38,1812163.0
2025-01-31 15:00:00,116.36,116.36,115.48,115.58,1412902.0,116.36,116.36,115.48,115.58,1412902.0
2025-01-31 15:30:00,115.6,116.41,115.33,115.89,3336729.0,115.6,116.41,115.33,115.89,3336729.0
2025-02-03 09:30:00,113.87,114.47,112.98,114.04,3989887.0,113.87,114.47,112.98,114.04,3989887.0
2025-02-03 10:00:00,114.02,114.8,113.34,114.61,2758243.0,114.02,114.8,113.34,114.61,2758243.0
2025-02-03 10:30:00,114.57,115.16,113.95,114.85,1967151.0,114.57,115.16,113.95,114.85,1967151.0
2025-02-03 11:00:00,114.82,114.96,114.05,114.25,1287680.0,114.82,114.96,114.05,114.25,1287680.0
2025-02-03 11:30:00,114.25,114.65,113.83,113.87,1160079.0,114.25,114.65,113.83,113.87,1160079.0
2025-02-03 12:00:00,113.89,114.24,113.71,113.72,1016245.0,113.89,114.24,113.71,113.72,1016245.0
2025-02-03 12:30:00,113.71,113.76,113.07,113.38,1549611.0,113.71,113.76,113.07,113.38,1549611.0
2025-02-03 13:00:00,113.36,113.56,113.04,113.4,1091390.0,113.36,113.56,113.04,113.4,1091390.0
2025-02-03 13:30:00,113.4,114.29,113.38,114.29,1284904.0,113.4,114.29,113.38,114.29,1284904.0
2025-02-03 14:00:00,114.27,114.74,114.25,114.42,1139360.0,114.27,114.74,114.25,114.42,1139360.0
2025-02-03 14:30:00,114.44,114.57,114.34,114.4,977571.0,114.44,114.57,114.34,114.4,977571.0
2025-02-03 15:00:00,114.4,114.53,114.26,114.46,769782.0,114.4,114.53,114.26,114.46,769782.0
2025-02-03 15:30:00,114.45,114.61,114.2,114.24,1961451.0,114.45,114.61,114.2,114.24,1961451.0
2025-02-04 09:30:00,115.51,116.53,114.79,115.82,4739169.0,115.51,116.53,114.79,115.82,4739169.0
2025-02-04 10:00:00,115.81,117.79,115.81,117.14,3325857.0,115.81,117.79,115.81,117.14,3325857.0
2025-02-04 10:30:00,117.14,117.39,116.58,116.97,2039126.0,117.14,117.39,116.58,116.97,2039126.0
2025-02-04 11:00:00,116.97,117.8,116.86,117.77,2068832.0,116.97,117.8,116.86,117.77,2068832.0
2025-02-04 11:30:00,117.77,118.32,117.58,117.99,2173408.0,117.77,118.32,117.58,117.99,2173408.0
2025-02-04 12:00:00,117.99,117.99,116.88,116.88,1921518.0,117.99,117.99,116.88,116.88,1921518.0
2025-02-04 12:30:00,116.9,117.81,116.88,117.72,1354265.0,116.9,117.81,116.88,117.72,1354265.0
2025-02-04 13:00:00,117.7,118.36,117.37,118.07,1647159.0,117.7,118.36,117.37,118.07,1647159.0
2025-02-04 13:30:00,118.06,118.52,117.98,118.45,1912622.0,118.06,118.52,117.98,118.45,1912622.0
2025-02-04 14:00:00,118.46,118.96,118.32,118.7,2309871.0,118.46,118.96,118.32,118.7,2309871.0
2025-02-04 14:30:00,118.69,118.81,118.26,118.43,1654858.0,118.69,118.81,118.26,118.43,1654858.0
2025-02-04 15:00:00,118.44,118.95,118.33,118.78,1899497.0,118.44,118.95,118.33,118.78,1899497.0
2025-02-04 15:30:00,118.79,119.85,118.69,119.61,4838531.0,118.79,119.85,118.69,119.61,4838531.0
2025-02-05 09:30:00,107.69,108.46,106.5,108.08,19734501.0,107.69,108.46,106.5,108.08,19734501.0
2025-02-05 10:00:00,108.1,108.44,106.8,107.09,9065260.0,108.1,108.44,106.8,107.09,9065260.0
2025-02-05 10:30:00,107.09,108.69,106.75,108.54,7892109.0,107.09,108.69,106.75,108.54,7892109.0
2025-02-05 11:00:00,108.54,109.43,107.95,109.19,5977533.0,108.54,109.43,107.95,109.19,5977533.0
2025-02-05 11:30:00,109.18,110.24,108.7,110.13,6127065.0,109.18,110.24,108.7,110.13,6127065.0
2025-02-05 12:00:00,110.13,111.61,110.09,111.31,7292993.0,110.13,111.61,110.09,111.31,7292993.0
2025-02-05 12:30:00,111.3,111.72,110.37,110.94,4376977.0,111.3,111.72,110.37,110.94,4376977.0
2025-02-05 13:00:00,110.95,111.35,109.44,109.74,4812539.0,110.95,111.35,109.44,109.74,4812539.0
2025-02-05 13:30:00,109.73,110.59,109.57,110.45,2907223.0,109.73,110.59,109.57,110.45,2907223.0
2025-02-05 14:00:00,110.45,110.75,110.2,110.68,2024590.0,110.45,110.75,110.2,110.68,2024590.0
2025-02-05 14:30:00,110.67,110.95,110.11,110.36,2525354.0,110.67,110.95,110.11,110.36,2525354.0
2025-02-05 15:00:00,110.37,111.92,110.33,111.79,3916645.0,110.37,111.92,110.33,111.79,3916645.0
2025-02-05 15:30:00,111.79,112.09,110.8,112.01,6428583.0,111.79,112.09,110.8,112.01,6428583.0
2025-02-06 09:30:00,110.93,112.56,110.01,110.09,7258330.0,110.93,112.56,110.01,110.09,7258330.0
2025-02-06 10:00:00,110.09,110.73,109.73,110.09,4881920.0,110.09,110.73,109.73,110.09,4881920.0
2025-02-06 10:30:00,110.11,110.32,109.02,109.66,3680005.0,110.11,110.32,109.02,109.66,3680005.0
2025-02-06 11:00:00,109.66,110.17,109.5,110.05,2216715.0,109.66,110.17,109.5,110.05,2216715.0
2025-02-06 11:30:00,110.06,110.39,109.63,109.72,2158138.0,110.06,110.39,109.63,109.72,2158138.0
2025-02-06 12:00:00,109.71,109.96,109.5,109.83,2291002.0,109.71,109.96,109.5,109.83,2291002.0
2025-02-06 12:30:00,109.84,110.36,109.73,110.04,1966205.0,109.84,110.36,109.73,110.04,1966205.0
2025-02-06 13:00:00,110.05,110.49,110.04,110.26,1747794.0,110.05,110.49,110.04,110.26,1747794.0
2025-02-06 13:30:00,110.26,110.55,110.22,110.37,1349378.0,110.26,110.55,110.22,110.37,1349378.0
2025-02-06 14:00:00,110.37,111.09,110.18,110.5,2504503.0,110.37,111.09,110.18,110.5,2504503.0
2025-02-06 14:30:00,110.5,110.5,109.66,109.73,2161203.0,110.5,110.5,109.66,109.73,2161203.0
2025-02-06 15:00:00,109.73,110.0,109.56,109.67,1762570.0,109.73,110.0,109.56,109.67,1762570.0
2025-02-06 15:30:00,109.68,110.15,109.4,110.14,4549961.0,109.68,110.15,109.4,110.14,4549961.0
2025-02-07 09:30:00,109.05,109.92,108.68,109.22,4943052.0,109.05,109.92,108.68,109.22,4943052.0
2025-02-07 10:00:00,109.18,109.2,107.16,107.55,5788260.0,109.18,109.2,107.16,107.55,5788260.0
2025-02-07 10:30:00,107.55,108.2,106.79,107.72,4203984.0,107.55,108.2,106.79,107.72,4203984.0
2025-02-07 11:00:00,107.72,108.45,107.21,107.56,2386026.0,107.72,108.45,107.21,107.56,2386026.0
2025-02-07 11:30:00,107.55,107.82,107.22,107.43,1416621.0,107.55,107.82,107.22,107.43,1416621.0
2025-02-07 12:00:00,107.41,108.04,107.25,107.29,1628079.0,107.41,108.04,107.25,107.29,1628079.0
2025-02-07 12:30:00,107.29,107.7,107.04,107.53,1459909.0,107.29,107.7,107.04,107.53,1459909.0
2025-02-07 13:00:00,107.54,108.27,107.51,108.19,1626736.0,107.54,108.27,107.51,108.19,1626736.0
2025-02-07 13:30:00,108.2,108.38,107.72,107.75,1192858.0,108.2,108.38,107.72,107.75,1192858.0
2025-02-07 14:00:00,107.75,107.9,107.47,107.49,912245.0,107.75,107.9,107.47,107.49,912245.0
2025-02-07 14:30:00,107.47,107.68,107.38,107.49,1149389.0,107.47,107.68,107.38,107.49,1149389.0
2025-02-07 15:00:00,107.49,107.49,107.1,107.31,1796150.0,107.49,107.49,107.1,107.31,1796150.0
2025-02-07 15:30:00,107.31,107.74,107.15,107.52,2998835.0,107.31,107.74,107.15,107.52,2998835.0
2025-02-10 09:30:00,108.44,110.0,108.15,109.15,5473876.0,108.44,110.0,108.15,109.15,5473876.0
2025-02-10 10:00:00,109.17,110.61,109.01,110.34,4027457.0,109.17,110.61,109.01,110.34,4027457.0
2025-02-10 10:30:00,110.34,110.45,109.86,110.27,2141073.0,110.34,110.45,109.86,110.27,2141073.0
2025-02-10 11:00:00,110.28,110.98,110.24,110.6,2204119.0,110.28,110.98,110.24,110.6,2204119.0
2025-02-10 11:30:00,110.57,111.25,110.51,111.15,1724106.0,110.57,111.25,110.51,111.15,1724106.0
2025-02-10 12:00:00,111.16,111.16,110.73,110.93,1098876.0,111.16,111.16,110.73,110.93,1098876.0
2025-02-10 12:30:00,110.93,111.4,110.85,111.31,1084030.0,110.93,111.4,110.85,111.31,1084030.0
2025-02-10 13:00:00,111.3,111.32,110.76,110.76,1139160.0,111.3,111.32,110.76,110.76,1139160.0
2025-02-10 13:30:00,110.76,110.8,110.5,110.64,1357208.0,110.76,110.8,110.5,110.64,1357208.0
2025-02-10 14:00:00,110.64,110.86,110.33,110.39,1265238.0,110.64,110.86,110.33,110.39,1265238.0
2025-02-10 14:30:00,110.39,110.79,110.35,110.76,1190822.0,110.39,110.79,110.35,110.76,1190822.0
2025-02-10 15:00:00,110.75,110.9,110.53,110.57,1259383.0,110.75,110.9,110.53,110.57,1259383.0
2025-02-10 15:30:00,110.58,110.75,110.35,110.47,2096088.0,110.58,110.75,110.35,110.47,2096088.0
2025-02-11 09:30:00,108.97,111.36,108.93,110.79,3349985.0,108.97,111.36,108.93,110.79,3349985.0
2025-02-11 10:00:00,110.78,111.51,110.53,111.51,2210785.0,110.78,111.51,110.53,111.51,2210785.0
2025-02-11 10:30:00,111.5,111.94,111.22,111.89,1830499.0,111.5,111.94,111.22,111.89,1830499.0
2025-02-11 11:00:00,111.9,112.64,111.88,112.4,2522781.0,111.9,112.64,111.88,112.4,2522781.0
2025-02-11 11:30:00,112.42,113.07,112.12,112.24,2360261.0,112.42,113.07,112.12,112.24,2360261.0
2025-02-11 12:00:00,112.23,112.23,111.11,111.98,2698198.0,112.23,112.23,111.11,111.98,2698198.0
2025-02-11 12:30:00,111.98,112.03,110.8,110.85,1976547.0,111.98,112.03,110.8,110.85,1976547.0
2025-02-11 13:00:00,110.85,111.25,110.78,111.23,1151559.0,110.85,111.25,110.78,111.23,1151559.0
2025-02-11 13:30:00,111.23,111.51,111.19,111.22,904853.0,111.23,111.51,111.19,111.22,904853.0
2025-02-11 14:00:00,111.23,111.72,111.19,111.23,1361299.0,111.23,111.72,111.19,111.23,1361299.0
2025-02-11 14:30:00,111.23,111.56,111.22,111.31,710264.0,111.23,111.56,111.22,111.31,710264.0
2025-02-11 15:00:00,111.31,111.49,111.13,111.22,660232.0,111.31,111.49,111.13,111.22,660232.0
2025-02-11 15:30:00,111.23,111.38,110.81,111.12,1782878.0,111.23,111.38,110.81,111.12,1782878.0
2025-02-12 09:30:00,109.52,110.56,109.06,110.13,3440191.0,109.52,110.56,109.06,110.13,3440191.0
2025-02-12 10:00:00,110.09,111.15,109.56,110.9,2124895.0,110.09,111.15,109.56,110.9,2124895.0
2025-02-12 10:30:00,110.89,111.2,110.31,110.4,1291890.0,110.89,111.2,110.31,110.4,1291890.0
2025-02-12 11:00:00,110.41,110.56,109.67,109.89,1337992.0,110.41,110.56,109.67,109.89,1337992.0
2025-02-12 11:30:00,109.89,110.54,109.88,110.49,1249135.0,109.89,110.54,109.88,110.49,1249135.0
2025-02-12 12:00:00,110.46,110.69,110.38,110.41,981287.0,110.46,110.69,110.38,110.41,981287.0
2025-02-12 12:30:00,110.41,110.74,110.2,110.61,705213.0,110.41,110.74,110.2,110.61,705213.0
2025-02-12 13:00:00,110.6,110.83,110.43,110.68,733283.0,110.6,110.83,110.43,110.68,733283.0
2025-02-12 13:30:00,110.71,110.87,110.57,110.72,494034.0,110.71,110.87,110.57,110.72,494034.0
2025-02-12 14:00:00,110.73,110.99,110.42,110.97,835060.0,110.73,110.99,110.42,110.97,835060.0
2025-02-12 14:30:00,110.96,111.84,110.95,111.38,1727287.0,110.96,111.84,110.95,111.38,1727287.0
2025-02-12 15:00:00,111.38,111.57,111.25,111.26,971683.0,111.38,111.57,111.25,111.26,971683.0
2025-02-12 15:30:00,111.27,111.77,111.21,111.71,1886912.0,111.27,111.77,111.21,111.71,1886912.0
2025-02-13 09:30:00,111.9,114.04,111.17,113.82,5354116.0,111.9,114.04,111.17,113.82,5354116.0
2025-02-13 10:00:00,113.83,114.6,113.29,113.38,3886912.0,113.83,114.6,113.29,113.38,3886912.0
2025-02-13 10:30:00,113.38,113.9,113.16,113.41,2341652.0,113.38,113.9,113.16,113.41,2341652.0
2025-02-13 11:00:00,113.4,113.77,112.69,113.23,2296499.0,113.4,113.77,112.69,113.23,2296499.0
2025-02-13 11:30:00,113.23,113.24,112.61,112.79,1472647.0,113.23,113.24,112.61,112.79,1472647.0
2025-02-13 12:00:00,112.79,113.11,112.61,112.65,1021683.0,112.79,113.11,112.61,112.65,1021683.0
2025-02-13 12:30:00,112.64,112.89,112.37,112.56,1210637.0,112.64,112.89,112.37,112.56,1210637.0
2025-02-13 13:00:00,112.56,112.57,111.81,112.18,1259437.0,112.56,112.57,111.81,112.18,1259437.0
2025-02-13 13:30:00,112.19,112.3,110.4,111.28,4098752.0,112.19,112.3,110.4,111.28,4098752.0
2025-02-13 14:00:00,111.28,111.65,111.03,111.36,1867997.0,111.28,111.65,111.03,111.36,1867997.0
2025-02-13 14:30:00,111.37,111.79,111.12,111.5,1595823.0,111.37,111.79,111.12,111.5,1595823.0
2025-02-13 15:00:00,111.48,111.56,111.24,111.37,1378152.0,111.48,111.56,111.24,111.37,1378152.0
2025-02-13 15:30:00,111.36,111.91,111.18,111.79,2912148.0,111.36,111.91,111.18,111.79,2912148.0
2025-02-14 09:30:00,112.65,114.63,112.26,114.19,6119055.0,112.65,114.63,112.26,114.19,6119055.0
2025-02-14 10:00:00,114.19,114.41,113.17,113.63,2428774.0,114.19,114.41,113.17,113.63,2428774.0
2025-02-14 10:30:00,113.65,113.92,113.07,113.28,1840951.0,113.65,113.92,113.07,113.28,1840951.0
2025-02-14 11:00:00,113.29,113.34,112.45,113.1,2021665.0,113.29,113.34,112.45,113.1,2021665.0
2025-02-14 11:30:00,113.1,113.45,112.94,112.96,1064867.0,113.1,113.45,112.94,112.96,1064867.0
2025-02-14 12:00:00,112.96,113.22,112.2,112.24,1627520.0,112.96,113.22,112.2,112.24,1627520.0
2025-02-14 12:30:00,112.25,112.8,111.7,112.7,1970985.0,112.25,112.8,111.7,112.7,1970985.0
2025-02-14 13:00:00,112.69,112.9,112.56,112.64,831146.0,112.69,112.9,112.56,112.64,831146.0
2025-02-14 13:30:00,112.63,112.85,112.47,112.53,785991.0,112.63,112.85,112.47,112.53,785991.0
2025-02-14 14:00:00,112.52,112.86,112.47,112.57,767203.0,112.52,112.86,112.47,112.57,767203.0
2025-02-14 14:30:00,112.58,112.87,112.53,112.84,828036.0,112.58,112.87,112.53,112.84,828036.0
2025-02-14 15:00:00,112.84,113.25,112.68,113.15,1247869.0,112.84,113.25,112.68,113.15,1247869.0
2025-02-14 15:30:00,113.15,113.24,112.88,113.11,2658015.0,113.15,113.24,112.88,113.11,2658015.0
2025-02-18 09:30:00,114.05,115.55,113.45,114.19,5694656.0,114.05,115.55,113.45,114.19,5694656.0
2025-02-18 10:00:00,114.19,114.37,113.61,114.21,2557046.0,114.19,114.37,113.61,114.21,2557046.0
2025-02-18 10:30:00,114.19,114.28,113.73,113.98,1665251.0,114.19,114.28,113.73,113.98,1665251.0
2025-02-18 11:00:00,113.98,114.58,113.86,114.23,1563071.0,113.98,114.58,113.86,114.23,1563071.0
2025-02-18 11:30:00,114.22,114.26,113.85,114.09,980942.0,114.22,114.26,113.85,114.09,980942.0
2025-02-18 12:00:00,114.09,114.2,113.72,113.73,919156.0,114.09,114.2,113.72,113.73,919156.0
2025-02-18 12:30:00,113.73,114.0,113.68,113.97,959867.0,113.73,114.0,113.68,113.97,959867.0
2025-02-18 13:00:00,113.95,114.15,113.86,113.96,681685.0,113.95,114.15,113.86,113.96,681685.0
2025-02-18 13:30:00,113.95,114.12,113.78,114.06,697597.0,113.95,114.12,113.78,114.06,697597.0
2025-02-18 14:00:00,114.05,114.34,113.63,114.27,859343.0,114.05,114.34,113.63,114.27,859343.0
2025-02-18 14:30:00,114.27,114.51,114.07,114.13,1222484.0,114.27,114.51,114.07,114.13,1222484.0
2025-02-18 15:00:00,114.14,114.15,113.8,113.97,1259810.0,114.14,114.15,113.8,113.97,1259810.0
2025-02-18 15:30:00,113.96,114.34,113.47,114.26,3344238.0,113.96,114.34,113.47,114.26,3344238.0
2025-02-19 09:30:00,114.29,115.15,113.14,113.72,4208011.0,114.29,115.15,113.14,113.72,4208011.0
2025-02-19 10:00:00,113.74,114.58,113.61,114.45,1888612.0,113.74,114.58,113.61,114.45,1888612.0
2025-02-19 10:30:00,114.45,116.11,114.39,115.11,3726818.0,114.45,116.11,114.39,115.11,3726818.0
2025-02-19 11:00:00,115.11,115.5,115.04,115.33,1471358.0,115.11,115.5,115.04,115.33,1471358.0
2025-02-19 11:30:00,115.32,115.46,114.87,115.14,1188631.0,115.32,115.46,114.87,115.14,1188631.0
2025-02-19 12:00:00,115.13,115.14,114.61,114.77,897550.0,115.13,115.14,114.61,114.77,897550.0
2025-02-19 12:30:00,114.78,114.99,114.6,114.86,693942.0,114.78,114.99,114.6,114.86,693942.0
2025-02-19 13:00:00,114.87,114.89,114.32,114.57,838732.0,114.87,114.89,114.32,114.57,838732.0
2025-02-19 13:30:00,114.58,114.91,114.58,114.78,661129.0,114.58,114.91,114.58,114.78,661129.0
2025-02-19 14:00:00,114.8,115.37,114.77,115.27,762360.0,114.8,115.37,114.77,115.27,762360.0
2025-02-19 14:30:00,115.26,115.43,115.14,115.27,631766.0,115.26,115.43,115.14,115.27,631766.0
2025-02-19 15:00:00,115.26,115.29,114.37,114.46,1044728.0,115.26,115.29,114.37,114.46,1044728.0
2025-02-19 15:30:00,114.46,114.96,114.41,114.67,1713821.0,114.46,114.96,114.41,114.67,1713821.0
2025-02-20 09:30:00,115.01,116.55,114.16,114.21,5063452.0,115.01,116.55,114.16,114.21,5063452.0
2025-02-20 10:00:00,114.21,114.99,113.86,114.19,2340084.0,114.21,114.99,113.86,114.19,2340084.0
2025-02-20 10:30:00,114.19,114.33,113.12,113.23,1963933.0,114.19,114.33,113.12,113.23,1963933.0
2025-02-20 11:00:00,113.23,113.75,113.1,113.61,1836746.0,113.23,113.75,113.1,113.61,1836746.0
2025-02-20 11:30:00,113.63,113.94,113.29,113.5,1409079.0,113.63,113.94,113.29,113.5,1409079.0
2025-02-20 12:00:00,113.48,113.98,113.41,113.76,925443.0,113.48,113.98,113.41,113.76,925443.0
2025-02-20 12:30:00,113.75,113.96,113.49,113.5,713912.0,113.75,113.96,113.49,113.5,713912.0
2025-02-20 13:00:00,113.49,113.75,113.37,113.67,563283.0,113.49,113.75,113.37,113.67,563283.0
2025-02-20 13:30:00,113.67,113.76,113.55,113.72,571408.0,113.67,113.76,113.55,113.72,571408.0
2025-02-20 14:00:00,113.71,114.15,113.63,113.97,960459.0,113.71,114.15,113.63,113.97,960459.0
2025-02-20 14:30:00,113.97,114.04,113.68,113.95,848770.0,113.97,114.04,113.68,113.95,848770.0
2025-02-20 15:00:00,113.94,114.03,113.48,113.65,834437.0,113.94,114.03,113.48,113.65,834437.0
2025-02-20 15:30:00,113.61,114.19,113.58,114.15,1708846.0,113.61,114.19,113.58,114.15,1708846.0
2025-02-21 09:30:00,114.87,115.76,114.48,115.12,4215283.0,114.87,115.76,114.48,115.12,4215283.0
2025-02-21 10:00:00,115.1,115.29,114.34,114.41,1965615.0,115.1,115.29,114.34,114.41,1965615.0
2025-02-21 10:30:00,114.42,114.42,113.01,113.32,2313146.0,114.42,114.42,113.01,113.32,2313146.0
2025-02-21 11:00:00,113.32,113.45,112.65,112.81,2394501.0,113.32,113.45,112.65,112.81,2394501.0
2025-02-21 11:30:00,112.81,112.99,112.62,112.95,1079240.0,112.81,112.99,112.62,112.95,1079240.0
2025-02-21 12:00:00,112.95,113.0,111.99,112.22,1395574.0,112.95,113.0,111.99,112.22,1395574.0
2025-02-21 12:30:00,112.21,112.25,111.54,111.75,1169664.0,112.21,112.25,111.54,111.75,1169664.0
2025-02-21 13:00:00,111.76,111.76,111.22,111.48,1289058.0,111.76,111.76,111.22,111.48,1289058.0
2025-02-21 13:30:00,111.48,112.4,111.24,111.38,1755137.0,111.48,112.4,111.24,111.38,1755137.0
2025-02-21 14:00:00,111.38,111.56,110.51,110.58,1473947.0,111.38,111.56,110.51,110.58,1473947.0
2025-02-21 14:30:00,110.58,111.03,110.43,110.69,1540920.0,110.58,111.03,110.43,110.69,1540920.0
2025-02-21 15:00:00,110.68,111.29,110.53,111.13,1718843.0,110.68,111.29,110.53,111.13,1718843.0
2025-02-21 15:30:00,111.14,111.4,110.74,110.79,3167878.0,111.14,111.4,110.74,110.79,3167878.0
2025-02-24 09:30:00,111.56,111.6,108.93,108.95,3910873.0,111.56,111.6,108.93,108.95,3910873.0
2025-02-24 10:00:00,108.97,109.66,108.16,108.88,2695251.0,108.97,109.66,108.16,108.88,2695251.0
2025-02-24 10:30:00,108.89,108.99,108.29,108.69,1496342.0,108.89,108.99,108.29,108.69,1496342.0
2025-02-24 11:00:00,108.7,109.56,108.55,109.39,1332391.0,108.7,109.56,108.55,109.39,1332391.0
2025-02-24 11:30:00,109.4,109.93,109.23,109.53,1131605.0,109.4,109.93,109.23,109.53,1131605.0
2025-02-24 12:00:00,109.54,109.98,109.47,109.78,744687.0,109.54,109.98,109.47,109.78,744687.0
2025-02-24 12:30:00,109.78,110.05,109.66,109.7,570324.0,109.78,110.05,109.66,109.7,570324.0
2025-02-24 13:00:00,109.7,110.08,109.65,109.91,521821.0,109.7,110.08,109.65,109.91,521821.0
2025-02-24 13:30:00,109.91,109.95,109.45,109.54,674219.0,109.91,109.95,109.45,109.54,674219.0
2025-02-24 14:00:00,109.53,109.77,109.23,109.36,558394.0,109.53,109.77,109.23,109.36,558394.0
2025-02-24 14:30:00,109.32,109.62,109.11,109.17,697356.0,109.32,109.62,109.11,109.17,697356.0
2025-02-24 15:00:00,109.18,109.34,108.86,108.87,796188.0,109.18,109.34,108.86,108.87,796188.0
2025-02-24 15:30:00,108.88,109.17,107.98,108.13,2741106.0,108.88,109.17,107.98,108.13,2741106.0
2025-02-25 09:30:00,107.9,108.64,106.83,107.04,3443042.0,107.9,108.64,106.83,107.04,3443042.0
2025-02-25 10:00:00,107.06,107.08,105.25,105.25,3028627.0,107.06,107.08,105.25,105.25,3028627.0
2025-02-25 10:30:00,105.29,106.57,105.05,106.06,2428436.0,105.29,106.57,105.05,106.06,2428436.0
2025-02-25 11:00:00,106.07,106.15,105.38,105.48,1432506.0,106.07,106.15,105.38,105.48,1432506.0
2025-02-25 11:30:00,105.48,105.91,105.23,105.73,1901825.0,105.48,105.91,105.23,105.73,1901825.0
2025-02-25 12:00:00,105.71,105.86,105.18,105.83,1178448.0,105.71,105.86,105.18,105.83,1178448.0
2025-02-25 12:30:00,105.82,106.03,105.63,105.66,1215429.0,105.82,106.03,105.63,105.66,1215429.0
2025-02-25 13:00:00,105.67,106.17,105.42,105.47,1344001.0,105.67,106.17,105.42,105.47,1344001.0
2025-02-25 13:30:00,105.47,106.07,105.41,105.67,938970.0,105.47,106.07,105.41,105.67,938970.0
2025-02-25 14:00:00,105.66,105.73,104.89,105.02,1152909.0,105.66,105.73,104.89,105.02,1152909.0
2025-02-25 14:30:00,105.0,105.22,104.82,104.94,1453905.0,105.0,105.22,104.82,104.94,1453905.0
2025-02-25 15:00:00,104.93,105.01,104.39,104.62,2705685.0,104.93,105.01,104.39,104.62,2705685.0
2025-02-25 15:30:00,104.62,104.97,103.62,103.99,4162007.0,104.62,104.97,103.62,103.99,4162007.0
2025-02-26 09:30:00,104.98,105.18,104.24,104.9,3306295.0,104.98,105.18,104.24,104.9,3306295.0
2025-02-26 10:00:00,104.95,105.39,103.99,104.06,2351807.0,104.95,105.39,103.99,104.06,2351807.0
2025-02-26 10:30:00,104.06,104.7,104.05,104.65,1794016.0,104.06,104.7,104.05,104.65,1794016.0
2025-02-26 11:00:00,104.67,105.61,104.62,105.29,1857844.0,104.67,105.61,104.62,105.29,1857844.0
2025-02-26 11:30:00,105.29,105.69,105.0,105.34,1713975.0,105.29,105.69,105.0,105.34,1713975.0
2025-02-26 12:00:00,105.36,105.76,105.23,105.7,901480.0,105.36,105.76,105.23,105.7,901480.0
2025-02-26 12:30:00,105.73,105.8,105.03,105.13,1126134.0,105.73,105.8,105.03,105.13,1126134.0
2025-02-26 13:00:00,105.08,105.19,104.47,104.51,1336622.0,105.08,105.19,104.47,104.51,1336622.0
2025-02-26 13:30:00,104.5,104.78,104.0,104.19,1019827.0,104.5,104.78,104.0,104.19,1019827.0
2025-02-26 14:00:00,104.15,104.8,104.05,104.62,1132567.0,104.15,104.8,104.05,104.62,1132567.0
2025-02-26 14:30:00,104.61,104.98,104.29,104.38,943012.0,104.61,104.98,104.29,104.38,943012.0
2025-02-26 15:00:00,104.39,104.53,104.13,104.34,967643.0,104.39,104.53,104.13,104.34,967643.0
2025-02-26 15:30:00,104.33,104.87,104.24,104.77,2069967.0,104.33,104.87,104.24,104.77,2069967.0
2025-02-27 09:30:00,105.08,105.76,103.33,103.43,3648771.0,105.08,105.76,103.33,103.43,3648771.0
2025-02-27 10:00:00,103.42,103.82,102.75,103.59,2788722.0,103.42,103.82,102.75,103.59,2788722.0
2025-02-27 10:30:00,103.58,103.63,102.19,102.29,1975325.0,103.58,103.63,102.19,102.29,1975325.0
2025-02-27 11:00:00,102.27,103.02,102.17,102.55,1770915.0,102.27,103.02,102.17,102.55,1770915.0
2025-02-27 11:30:00,102.56,102.67,102.12,102.3,1172636.0,102.56,102.67,102.12,102.3,1172636.0
2025-02-27 12:00:00,102.3,102.49,101.88,102.35,1406225.0,102.3,102.49,101.88,102.35,1406225.0
2025-02-27 12:30:00,102.35,102.69,102.04,102.32,1043097.0,102.35,102.69,102.04,102.32,1043097.0
2025-02-27 13:00:00,102.32,102.73,102.26,102.63,1107198.0,102.32,102.73,102.26,102.63,1107198.0
2025-02-27 13:30:00,102.63,102.95,102.37,102.71,1061391.0,102.63,102.95,102.37,102.71,1061391.0
2025-02-27 14:00:00,102.71,102.82,101.48,101.5,1304435.0,102.71,102.82,101.48,101.5,1304435.0
2025-02-27 14:30:00,101.51,101.53,100.91,101.21,2218094.0,101.51,101.53,100.91,101.21,2218094.0
2025-02-27 15:00:00,101.22,101.27,100.13,100.18,2456564.0,101.22,101.27,100.13,100.18,2456564.0
2025-02-27 15:30:00,100.18,100.49,99.5,99.51,5559609.0,100.18,100.49,99.5,99.51,5559609.0
2025-02-28 09:30:00,99.59,100.43,98.75,100.17,4169508.0,99.59,100.43,98.75,100.17,4169508.0
2025-02-28 10:00:00,100.17,101.51,100.0,101.45,3213469.0,100.17,101.51,100.0,101.45,3213469.0
2025-02-28 10:30:00,101.45,101.8,100.5,101.05,1937939.0,101.45,101.8,100.5,101.05,1937939.0
2025-02-28 11:00:00,101.05,101.1,100.2,100.29,1286962.0,101.05,101.1,100.2,100.29,1286962.0
2025-02-28 11:30:00,100.3,100.8,100.13,100.56,972222.0,100.3,100.8,100.13,100.56,972222.0
2025-02-28 12:00:00,100.55,100.75,100.22,100.34,1068760.0,100.55,100.75,100.22,100.34,1068760.0
2025-02-28 12:30:00,100.37,100.39,99.07,99.1,1846151.0,100.37,100.39,99.07,99.1,1846151.0
2025-02-28 13:00:00,99.08,99.45,98.69,99.38,1699814.0,99.08,99.45,98.69,99.38,1699814.0
2025-02-28 13:30:00,99.4,99.69,98.81,98.82,1577415.0,99.4,99.69,98.81,98.82,1577415.0
2025-02-28 14:00:00,98.81,99.19,98.78,99.09,1187237.0,98.81,99.19,98.78,99.09,1187237.0
2025-02-28 14:30:00,99.09,100.08,98.98,100.03,1535034.0,99.09,100.08,98.98,100.03,1535034.0
2025-02-28 15:00:00,100.01,100.33,99.6,100.04,1859998.0,100.01,100.33,99.6,100.04,1859998.0
2025-02-28 15:30:00,100.04,100.05,99.27,99.91,5219257.0,100.04,100.05,99.27,99.91,5219257.0
2025-03-03 09:30:00,101.52,102.34,99.66,99.93,4377059.0,101.52,102.34,99.66,99.93,4377059.0
2025-03-03 10:00:00,99.82,101.29,99.27,101.26,2295078.0,99.82,101.29,99.27,101.26,2295078.0
2025-03-03 10:30:00,101.27,101.51,100.77,100.85,1503803.0,101.27,101.51,100.77,100.85,1503803.0
2025-03-03 11:00:00,100.88,101.6,100.85,101.05,1089433.0,100.88,101.6,100.85,101.05,1089433.0
2025-03-03 11:30:00,101.06,101.58,100.59,101.52,1375623.0,101.06,101.58,100.59,101.52,1375623.0
2025-03-03 12:00:00,101.5,101.72,101.35,101.56,1126735.0,101.5,101.72,101.35,101.56,1126735.0
2025-03-03 12:30:00,101.57,101.59,100.51,100.62,988335.0,101.57,101.59,100.51,100.62,988335.0
2025-03-03 13:00:00,100.61,100.71,99.31,99.42,1700857.0,100.61,100.71,99.31,99.42,1700857.0
2025-03-03 13:30:00,99.41,100.44,99.21,100.11,1416996.0,99.41,100.44,99.21,100.11,1416996.0
2025-03-03 14:00:00,100.11,100.43,99.59,99.62,1341240.0,100.11,100.43,99.59,99.62,1341240.0
2025-03-03 14:30:00,99.62,100.32,98.68,98.7,1579141.0,99.62,100.32,98.68,98.7,1579141.0
2025-03-03 15:00:00,98.69,98.69,97.38,97.47,2933531.0,98.69,98.69,97.38,97.47,2933531.0
2025-03-03 15:30:00,97.44,98.34,97.09,98.28,4260864.0,97.44,98.34,97.09,98.28,4260864.0
2025-03-04 09:30:00,96.0,98.93,95.95,96.84,5965661.0,96.0,98.93,95.95,96.84,5965661.0
2025-03-04 10:00:00,96.83,97.29,95.89,96.74,3666739.0,96.83,97.29,95.89,96.74,3666739.0
2025-03-04 10:30:00,96.74,97.32,96.25,96.94,2511449.0,96.74,97.32,96.25,96.94,2511449.0
2025-03-04 11:00:00,96.9,97.1,96.25,96.58,1819111.0,96.9,97.1,96.25,96.58,1819111.0
2025-03-04 11:30:00,96.58,98.54,96.55,98.12,2245335.0,96.58,98.54,96.55,98.12,2245335.0
2025-03-04 12:00:00,98.13,99.75,97.98,99.48,1978547.0,98.13,99.75,97.98,99.48,1978547.0
2025-03-04 12:30:00,99.45,99.82,98.98,99.2,1651762.0,99.45,99.82,98.98,99.2,1651762.0
2025-03-04 13:00:00,99.21,100.62,99.1,100.0,2304403.0,99.21,100.62,99.1,100.0,2304403.0
2025-03-04 13:30:00,100.0,100.68,99.74,100.39,1189580.0,100.0,100.68,99.74,100.39,1189580.0
2025-03-04 14:00:00,100.39,101.87,100.31,101.55,2381589.0,100.39,101.87,100.31,101.55,2381589.0
2025-03-04 14:30:00,101.55,102.25,101.33,102.09,1948874.0,101.55,102.25,101.33,102.09,1948874.0
2025-03-04 15:00:00,102.09,103.18,101.94,102.34,2791005.0,102.09,103.18,101.94,102.34,2791005.0
2025-03-04 15:30:00,102.34,102.38,100.09,100.79,4156706.0,102.34,102.38,100.09,100.79,4156706.0
2025-03-05 09:30:00,100.39,101.33,99.58,99.79,3266776.0,100.39,101.33,99.58,99.79,3266776.0
2025-03-05 10:00:00,99.83,101.1,99.41,99.68,2046296.0,99.83,101.1,99.41,99.68,2046296.0
2025-03-05 10:30:00,99.67,100.29,99.48,99.73,1345030.0,99.67,100.29,99.48,99.73,1345030.0
2025-03-05 11:00:00,99.7,99.71,98.87,99.54,1563828.0,99.7,99.71,98.87,99.54,1563828.0
2025-03-05 11:30:00,99.51,100.15,99.03,99.94,1288259.0,99.51,100.15,99.03,99.94,1288259.0
2025-03-05 12:00:00,99.91,101.04,99.91,100.83,1241405.0,99.91,101.04,99.91,100.83,1241405.0
2025-03-05 12:30:00,100.82,101.07,100.33,100.9,942342.0,100.82,101.07,100.33,100.9,942342.0
2025-03-05 13:00:00,100.91,101.07,100.03,100.59,953182.0,100.91,101.07,100.03,100.59,953182.0
2025-03-05 13:30:00,100.6,101.11,100.3,100.93,996608.0,100.6,101.11,100.3,100.93,996608.0
2025-03-05 14:00:00,100.92,101.84,100.75,101.13,1204657.0,100.92,101.84,100.75,101.13,1204657.0
2025-03-05 14:30:00,101.14,101.42,101.0,101.2,780079.0,101.14,101.42,101.0,101.2,780079.0
2025-03-05 15:00:00,101.18,101.57,100.67,101.2,1051660.0,101.18,101.57,100.67,101.2,1051660.0
2025-03-05 15:30:00,101.19,101.79,101.01,101.65,2270661.0,101.19,101.79,101.01,101.65,2270661.0
2025-03-06 09:30:00,99.05,100.25,98.67,99.81,3130064.0,99.05,100.25,98.67,99.81,3130064.0
2025-03-06 10:00:00,99.78,100.79,99.53,100.7,1765965.0,99.78,100.79,99.53,100.7,1765965.0
2025-03-06 10:30:00,100.73,101.08,100.13,100.4,1312670.0,100.73,101.08,100.13,100.4,1312670.0
2025-03-06 11:00:00,100.41,100.76,99.64,100.07,1167431.0,100.41,100.76,99.64,100.07,1167431.0
2025-03-06 11:30:00,100.08,100.46,99.14,99.23,1250521.0,100.08,100.46,99.14,99.23,1250521.0
2025-03-06 12:00:00,99.22,99.28,98.48,98.65,1516285.0,99.22,99.28,98.48,98.65,1516285.0
2025-03-06 12:30:00,98.64,99.2,98.34,98.98,1085569.0,98.64,99.2,98.34,98.98,1085569.0
2025-03-06 13:00:00,98.97,99.27,98.73,98.86,902192.0,98.97,99.27,98.73,98.86,902192.0
2025-03-06 13:30:00,98.86,99.03,98.27,98.86,1047590.0,98.86,99.03,98.27,98.86,1047590.0
2025-03-06 14:00:00,98.85,98.98,98.37,98.49,1080037.0,98.85,98.98,98.37,98.49,1080037.0
2025-03-06 14:30:00,98.49,100.13,98.32,98.82,1611607.0,98.49,100.13,98.32,98.82,1611607.0
2025-03-06 15:00:00,98.82,99.47,98.54,98.98,1144704.0,98.82,99.47,98.54,98.98,1144704.0
2025-03-06 15:30:00,98.99,99.2,98.65,98.81,2139199.0,98.99,99.2,98.65,98.81,2139199.0
2025-03-07 09:30:00,98.87,99.86,98.5,98.95,2979578.0,98.87,99.86,98.5,98.95,2979578.0
2025-03-07 10:00:00,98.95,99.39,98.52,99.15,1922911.0,98.95,99.39,98.52,99.15,1922911.0
2025-03-07 10:30:00,99.14,99.29,97.83,99.08,2173806.0,99.14,99.29,97.83,99.08,2173806.0
2025-03-07 11:00:00,99.05,99.05,97.43,97.48,1744682.0,99.05,99.05,97.43,97.48,1744682.0
2025-03-07 11:30:00,97.48,97.68,96.39,96.84,2463902.0,97.48,97.68,96.39,96.84,2463902.0
2025-03-07 12:00:00,96.85,97.56,96.7,97.53,1347100.0,96.85,97.56,96.7,97.53,1347100.0
2025-03-07 12:30:00,97.52,99.09,97.32,98.11,1858462.0,97.52,99.09,97.32,98.11,1858462.0
2025-03-07 13:00:00,98.12,99.2,98.12,98.68,1194402.0,98.12,99.2,98.12,98.68,1194402.0
2025-03-07 13:30:00,98.68,99.33,98.56,99.18,1044738.0,98.68,99.33,98.56,99.18,1044738.0
2025-03-07 14:00:00,99.19,100.26,99.03,100.19,1554821.0,99.19,100.26,99.03,100.19,1554821.0
2025-03-07 14:30:00,100.23,100.42,99.56,99.81,1144988.0,100.23,100.42,99.56,99.81,1144988.0
2025-03-07 15:00:00,99.81,100.38,99.66,100.15,1176737.0,99.81,100.38,99.66,100.15,1176737.0
2025-03-07 15:30:00,100.14,100.65,99.34,100.28,2836046.0,100.14,100.65,99.34,100.28,2836046.0
2025-03-10 09:30:00,98.79,101.29,98.28,100.04,4145724.0,98.79,101.29,98.28,100.04,4145724.0
2025-03-10 10:00:00,100.04,100.04,98.12,98.74,3516819.0,100.04,100.04,98.12,98.74,3516819.0
2025-03-10 10:30:00,98.75,98.89,97.41,97.73,2357778.0,98.75,98.89,97.41,97.73,2357778.0
2025-03-10 11:00:00,97.74,98.29,97.63,98.08,1686625.0,97.74,98.29,97.63,98.08,1686625.0
2025-03-10 11:30:00,98.07,98.84,97.88,98.5,1237250.0,98.07,98.84,97.88,98.5,1237250.0
2025-03-10 12:00:00,98.52,98.87,98.28,98.76,1246963.0,98.52,98.87,98.28,98.76,1246963.0
2025-03-10 12:30:00,98.79,99.35,98.56,98.57,1200686.0,98.79,99.35,98.56,98.57,1200686.0
2025-03-10 13:00:00,98.58,98.62,97.76,98.22,1434988.0,98.58,98.62,97.76,98.22,1434988.0
2025-03-10 13:30:00,98.24,98.24,97.35,97.35,1023275.0,98.24,98.24,97.35,97.35,1023275.0
2025-03-10 14:00:00,97.35,97.86,97.09,97.25,1114058.0,97.35,97.86,97.09,97.25,1114058.0
2025-03-10 14:30:00,97.25,97.57,96.61,96.67,1189154.0,97.25,97.57,96.61,96.67,1189154.0
2025-03-10 15:00:00,96.66,97.2,95.83,96.63,2845749.0,96.66,97.2,95.83,96.63,2845749.0
2025-03-10 15:30:00,96.62,97.35,95.94,96.67,3406271.0,96.62,97.35,95.94,96.67,3406271.0
2025-03-11 09:30:00,96.82,98.1,96.62,97.35,2972834.0,96.82,98.1,96.62,97.35,2972834.0
2025-03-11 10:00:00,97.35,98.16,95.64,95.67,2360119.0,97.35,98.16,95.64,95.67,2360119.0
2025-03-11 10:30:00,95.66,96.28,94.73,95.87,2404802.0,95.66,96.28,94.73,95.87,2404802.0
2025-03-11 11:00:00,95.87,97.02,95.71,96.73,1875386.0,95.87,97.02,95.71,96.73,1875386.0
2025-03-11 11:30:00,96.74,97.21,96.26,96.33,1317335.0,96.74,97.21,96.26,96.33,1317335.0
2025-03-11 12:00:00,96.31,96.68,95.96,96.64,1009911.0,96.31,96.68,95.96,96.64,1009911.0
2025-03-11 12:30:00,96.67,96.98,96.09,96.24,969543.0,96.67,96.98,96.09,96.24,969543.0
2025-03-11 13:00:00,96.26,96.61,96.0,96.13,954889.0,96.26,96.61,96.0,96.13,954889.0
2025-03-11 13:30:00,96.12,96.98,96.01,96.74,1196785.0,96.12,96.98,96.01,96.74,1196785.0
2025-03-11 14:00:00,96.75,97.79,96.7,97.66,1460403.0,96.75,97.79,96.7,97.66,1460403.0
2025-03-11 14:30:00,97.66,98.15,97.32,97.87,1625312.0,97.66,98.15,97.32,97.87,1625312.0
2025-03-11 15:00:00,97.87,97.97,96.92,97.14,1351250.0,97.87,97.97,96.92,97.14,1351250.0
2025-03-11 15:30:00,97.13,97.28,96.68,96.69,2612185.0,97.13,97.28,96.68,96.69,2612185.0
2025-03-12 09:30:00,99.06,99.99,98.47,99.12,3741966.0,99.06,99.99,98.47,99.12,3741966.0
2025-03-12 10:00:00,99.14,99.88,98.47,98.79,1824799.0,99.14,99.88,98.47,98.79,1824799.0
2025-03-12 10:30:00,98.79,99.19,98.17,98.59,1228508.0,98.79,99.19,98.17,98.59,1228508.0
2025-03-12 11:00:00,98.6,99.79,98.22,99.49,1297612.0,98.6,99.79,98.22,99.49,1297612.0
2025-03-12 11:30:00,99.49,100.46,99.18,100.42,1842715.0,99.49,100.46,99.18,100.42,1842715.0
2025-03-12 12:00:00,100.43,101.03,99.94,100.82,1590639.0,100.43,101.03,99.94,100.82,1590639.0
2025-03-12 12:30:00,100.82,101.27,100.35,100.37,1628735.0,100.82,101.27,100.35,100.37,1628735.0
2025-03-12 13:00:00,100.39,101.09,100.18,100.98,990190.0,100.39,101.09,100.18,100.98,990190.0
2025-03-12 13:30:00,100.97,101.15,99.88,99.95,1121285.0,100.97,101.15,99.88,99.95,1121285.0
2025-03-12 14:00:00,99.94,101.07,99.9,101.06,928986.0,99.94,101.07,99.9,101.06,928986.0
2025-03-12 14:30:00,101.06,101.72,100.91,101.66,1449205.0,101.06,101.72,100.91,101.66,1449205.0
2025-03-12 15:00:00,101.66,101.66,101.16,101.27,1341049.0,101.66,101.66,101.16,101.27,1341049.0
2025-03-12 15:30:00,101.27,101.39,100.48,100.84,3474268.0,101.27,101.39,100.48,100.84,3474268.0
2025-03-13 09:30:00,99.61,100.07,98.25,98.37,3794688.0,99.61,100.07,98.25,98.37,3794688.0
2025-03-13 10:00:00,98.37,99.81,97.92,99.1,2059036.0,98.37,99.81,97.92,99.1,2059036.0
2025-03-13 10:30:00,99.11,99.6,98.6,98.73,1581490.0,99.11,99.6,98.6,98.73,1581490.0
2025-03-13 11:00:00,98.74,99.11,98.27,98.54,1111736.0,98.74,99.11,98.27,98.54,1111736.0
2025-03-13 11:30:00,98.54,98.8,97.92,98.06,1427328.0,98.54,98.8,97.92,98.06,1427328.0
2025-03-13 12:00:00,98.06,98.62,98.02,98.29,703209.0,98.06,98.62,98.02,98.29,703209.0
2025-03-13 12:30:00,98.28,99.0,97.95,98.31,949526.0,98.28,99.0,97.95,98.31,949526.0
2025-03-13 13:00:00,98.31,98.4,97.36,97.62,986897.0,98.31,98.4,97.36,97.62,986897.0
2025-03-13 13:30:00,97.62,97.78,97.27,97.52,1125086.0,97.62,97.78,97.27,97.52,1125086.0
2025-03-13 14:00:00,97.5,98.69,97.49,98.68,1071385.0,97.5,98.69,97.49,98.68,1071385.0
2025-03-13 14:30:00,98.69,98.94,98.38,98.67,884262.0,98.69,98.94,98.38,98.67,884262.0
2025-03-13 15:00:00,98.66,98.93,97.95,98.09,876234.0,98.66,98.93,97.95,98.09,876234.0
2025-03-13 15:30:00,98.13,98.19,97.74,98.1,1937082.0,98.13,98.19,97.74,98.1,1937082.0
2025-03-14 09:30:00,99.62,100.81,99.58,100.19,3012568.0,99.62,100.81,99.58,100.19,3012568.0
2025-03-14 10:00:00,99.98,100.59,99.59,100.08,1505658.0,99.98,100.59,99.59,100.08,1505658.0
2025-03-14 10:30:00,100.08,100.68,99.95,100.55,1109270.0,100.08,100.68,99.95,100.55,1109270.0
2025-03-14 11:00:00,100.53,100.81,100.22,100.45,1088287.0,100.53,100.81,100.22,100.45,1088287.0
2025-03-14 11:30:00,100.45,100.73,100.24,100.44,972645.0,100.45,100.73,100.24,100.44,972645.0
2025-03-14 12:00:00,100.44,100.64,99.92,100.13,889211.0,100.44,100.64,99.92,100.13,889211.0
2025-03-14 12:30:00,100.13,101.22,100.12,101.07,1279014.0,100.13,101.22,100.12,101.07,1279014.0
2025-03-14 13:00:00,101.07,101.16,100.28,100.4,980944.0,101.07,101.16,100.28,100.4,980944.0
2025-03-14 13:30:00,100.39,100.56,100.17,100.35,688402.0,100.39,100.56,100.17,100.35,688402.0
2025-03-14 14:00:00,100.34,100.56,100.06,100.18,706795.0,100.34,100.56,100.06,100.18,706795.0
2025-03-14 14:30:00,100.2,100.62,100.18,100.55,665250.0,100.2,100.62,100.18,100.55,665250.0
2025-03-14 15:00:00,100.55,100.8,100.45,100.46,1009201.0,100.55,100.8,100.45,100.46,1009201.0
2025-03-14 15:30:00,100.48,101.11,100.37,100.96,2658644.0,100.48,101.11,100.37,100.96,2658644.0
2025-03-17 09:30:00,102.69,105.56,102.6,105.3,7519461.0,102.69,105.56,102.6,105.3,7519461.0
2025-03-17 10:00:00,105.32,106.15,105.06,105.41,5971005.0,105.32,106.15,105.06,105.41,5971005.0
2025-03-17 10:30:00,105.41,105.85,104.55,105.13,3002066.0,105.41,105.85,104.55,105.13,3002066.0
2025-03-17 11:00:00,105.13,105.43,104.59,104.76,1610346.0,105.13,105.43,104.59,104.76,1610346.0
2025-03-17 11:30:00,104.75,104.95,104.34,104.56,1186496.0,104.75,104.95,104.34,104.56,1186496.0
2025-03-17 12:00:00,104.56,105.03,104.01,104.08,1149676.0,104.56,105.03,104.01,104.08,1149676.0
2025-03-17 12:30:00,104.09,104.44,103.91,104.1,1133555.0,104.09,104.44,103.91,104.1,1133555.0
2025-03-17 13:00:00,104.08,104.92,103.96,104.7,1068215.0,104.08,104.92,103.96,104.7,1068215.0
2025-03-17 13:30:00,104.7,105.1,104.64,104.83,929047.0,104.7,105.1,104.64,104.83,929047.0
2025-03-17 14:00:00,104.82,105.59,104.63,105.58,1209041.0,104.82,105.59,104.63,105.58,1209041.0
2025-03-17 14:30:00,105.58,106.15,105.49,105.82,1647542.0,105.58,106.15,105.49,105.82,1647542.0
2025-03-17 15:00:00,105.83,105.95,105.55,105.87,1509794.0,105.83,105.95,105.55,105.87,1509794.0
2025-03-17 15:30:00,105.87,105.89,104.5,104.59,3275450.0,105.87,105.89,104.5,104.59,3275450.0
2025-03-18 09:30:00,103.81,104.2,103.08,103.48,3835386.0,103.81,104.2,103.08,103.48,3835386.0
2025-03-18 10:00:00,103.5,104.1,103.04,103.94,2248126.0,103.5,104.1,103.04,103.94,2248126.0
2025-03-18 10:30:00,103.94,104.04,103.22,103.48,1495643.0,103.94,104.04,103.22,103.48,1495643.0
2025-03-18 11:00:00,103.5,103.64,102.97,103.43,1471347.0,103.5,103.64,102.97,103.43,1471347.0
2025-03-18 11:30:00,103.43,103.56,103.11,103.48,1028924.0,103.43,103.56,103.11,103.48,1028924.0
2025-03-18 12:00:00,103.48,104.2,103.38,103.99,1225564.0,103.48,104.2,103.38,103.99,1225564.0
2025-03-18 12:30:00,103.98,104.42,103.64,104.26,1051887.0,103.98,104.42,103.64,104.26,1051887.0
2025-03-18 13:00:00,104.24,104.55,103.59,103.82,947762.0,104.24,104.55,103.59,103.82,947762.0
2025-03-18 13:30:00,103.83,104.13,103.61,103.87,546928.0,103.83,104.13,103.61,103.87,546928.0
2025-03-18 14:00:00,103.89,103.9,103.2,103.6,881202.0,103.89,103.9,103.2,103.6,881202.0
2025-03-18 14:30:00,103.6,104.18,103.56,103.95,704750.0,103.6,104.18,103.56,103.95,704750.0
2025-03-18 15:00:00,103.95,104.01,103.45,103.54,845274.0,103.95,104.01,103.45,103.54,845274.0
2025-03-18 15:30:00,103.53,103.96,103.35,103.53,2202637.0,103.53,103.96,103.35,103.53,2202637.0
2025-03-19 09:30:00,104.35,104.65,101.96,102.95,3201681.0,104.35,104.65,101.96,102.95,3201681.0
2025-03-19 10:00:00,102.97,103.99,102.92,103.86,1971464.0,102.97,103.99,102.92,103.86,1971464.0
2025-03-19 10:30:00,103.84,104.24,103.68,104.04,1228743.0,103.84,104.24,103.68,104.04,1228743.0
2025-03-19 11:00:00,104.04,104.61,103.96,104.49,1280125.0,104.04,104.61,103.96,104.49,1280125.0
2025-03-19 11:30:00,104.5,104.95,104.42,104.93,1177132.0,104.5,104.95,104.42,104.93,1177132.0
2025-03-19 12:00:00,104.9,105.12,104.7,104.99,1214148.0,104.9,105.12,104.7,104.99,1214148.0
2025-03-19 12:30:00,104.98,105.63,104.77,105.6,1184718.0,104.98,105.63,104.77,105.6,1184718.0
2025-03-19 13:00:00,105.59,105.6,105.0,105.07,998245.0,105.59,105.6,105.0,105.07,998245.0
2025-03-19 13:30:00,105.08,105.65,104.97,105.29,945364.0,105.08,105.65,104.97,105.29,945364.0
2025-03-19 14:00:00,105.25,106.02,105.05,105.64,1407499.0,105.25,106.02,105.05,105.64,1407499.0
2025-03-19 14:30:00,105.62,107.14,105.61,107.14,2112742.0,105.62,107.14,105.61,107.14,2112742.0
2025-03-19 15:00:00,107.13,107.9,106.11,106.22,2915668.0,107.13,107.9,106.11,106.22,2915668.0
2025-03-19 15:30:00,106.23,107.04,106.13,106.24,3247670.0,106.23,107.04,106.13,106.24,3247670.0
2025-03-20 09:30:00,105.16,107.36,105.12,106.45,3436603.0,105.16,107.36,105.12,106.45,3436603.0
2025-03-20 10:00:00,106.45,107.4,106.35,106.95,1814783.0,106.45,107.4,106.35,106.95,1814783.0
2025-03-20 10:30:00,106.95,108.26,106.72,107.57,2528461.0,106.95,108.26,106.72,107.57,2528461.0
2025-03-20 11:00:00,107.56,107.94,107.24,107.77,1541161.0,107.56,107.94,107.24,107.77,1541161.0
2025-03-20 11:30:00,107.78,107.87,107.24,107.53,1470079.0,107.78,107.87,107.24,107.53,1470079.0
2025-03-20 12:00:00,107.53,107.82,106.49,106.59,1376517.0,107.53,107.82,106.49,106.59,1376517.0
2025-03-20 12:30:00,106.59,106.89,106.42,106.57,942642.0,106.59,106.89,106.42,106.57,942642.0
2025-03-20 13:00:00,106.55,107.14,106.51,106.52,779398.0,106.55,107.14,106.51,106.52,779398.0
2025-03-20 13:30:00,106.54,107.03,106.51,106.98,640033.0,106.54,107.03,106.51,106.98,640033.0
2025-03-20 14:00:00,106.98,107.21,106.6,106.6,859264.0,106.98,107.21,106.6,106.6,859264.0
2025-03-20 14:30:00,106.62,106.96,106.47,106.52,614329.0,106.62,106.96,106.47,106.52,614329.0
2025-03-20 15:00:00,106.52,107.13,106.49,106.66,789055.0,106.52,107.13,106.49,106.66,789055.0
2025-03-20 15:30:00,106.67,107.5,106.67,107.13,1682193.0,106.67,107.5,106.67,107.13,1682193.0
2025-03-21 09:30:00,105.39,105.47,104.33,104.98,4550832.0,105.39,105.47,104.33,104.98,4550832.0
2025-03-21 10:00:00,105.0,105.62,104.62,105.5,1670586.0,105.0,105.62,104.62,105.5,1670586.0
2025-03-21 10:30:00,105.5,105.87,105.06,105.84,1028854.0,105.5,105.87,105.06,105.84,1028854.0
2025-03-21 11:00:00,105.86,106.07,104.96,105.0,1301156.0,105.86,106.07,104.96,105.0,1301156.0
2025-03-21 11:30:00,104.98,105.54,104.96,105.36,872522.0,104.98,105.54,104.96,105.36,872522.0
2025-03-21 12:00:00,105.36,106.63,105.08,106.36,1318606.0,105.36,106.63,105.08,106.36,1318606.0
2025-03-21 12:30:00,106.36,106.97,106.28,106.97,836925.0,106.36,106.97,106.28,106.97,836925.0
2025-03-21 13:00:00,106.96,106.99,106.56,106.6,651261.0,106.96,106.99,106.56,106.6,651261.0
2025-03-21 13:30:00,106.6,107.07,106.41,106.87,633349.0,106.6,107.07,106.41,106.87,633349.0
2025-03-21 14:00:00,106.87,107.11,106.82,106.87,781866.0,106.87,107.11,106.82,106.87,781866.0
2025-03-21 14:30:00,106.85,107.25,106.81,107.09,668204.0,106.85,107.25,106.81,107.09,668204.0
2025-03-21 15:00:00,107.09,107.12,106.65,106.84,829836.0,107.09,107.12,106.65,106.84,829836.0
2025-03-21 15:30:00,106.82,107.16,106.12,106.43,2606500.0,106.82,107.16,106.12,106.43,2606500.0
2025-03-24 09:30:00,109.73,110.32,109.4,109.79,4397251.0,109.73,110.32,109.4,109.79,4397251.0
2025-03-24 10:00:00,109.8,112.18,109.69,112.03,5033066.0,109.8,112.18,109.69,112.03,5033066.0
2025-03-24 10:30:00,112.03,112.74,111.83,112.34,3374603.0,112.03,112.74,111.83,112.34,3374603.0
2025-03-24 11:00:00,112.34,113.5,112.19,113.14,3349134.0,112.34,113.5,112.19,113.14,3349134.0
2025-03-24 11:30:00,113.13,113.3,112.71,113.13,2074561.0,113.13,113.3,112.71,113.13,2074561.0
2025-03-24 12:00:00,113.12,114.25,113.09,113.65,2923676.0,113.12,114.25,113.09,113.65,2923676.0
2025-03-24 12:30:00,113.65,114.09,113.56,113.89,1902860.0,113.65,114.09,113.56,113.89,1902860.0
2025-03-24 13:00:00,113.9,114.16,113.31,113.44,1944437.0,113.9,114.16,113.31,113.44,1944437.0
2025-03-24 13:30:00,113.43,114.32,113.4,114.11,1940715.0,113.43,114.32,113.4,114.11,1940715.0
2025-03-24 14:00:00,114.12,114.47,114.01,114.33,1559884.0,114.12,114.47,114.01,114.33,1559884.0
2025-03-24 14:30:00,114.33,114.8,114.09,114.59,2399028.0,114.33,114.8,114.09,114.59,2399028.0
2025-03-24 15:00:00,114.59,114.85,114.34,114.44,1892235.0,114.59,114.85,114.34,114.44,1892235.0
2025-03-24 15:30:00,114.44,114.66,113.67,113.85,4608844.0,114.44,114.66,113.67,113.85,4608844.0
2025-03-25 09:30:00,113.27,114.77,113.03,113.47,4159602.0,113.27,114.77,113.03,113.47,4159602.0
2025-03-25 10:00:00,113.5,113.71,113.03,113.34,1931093.0,113.5,113.71,113.03,113.34,1931093.0
2025-03-25 10:30:00,113.35,113.69,112.71,113.12,2058722.0,113.35,113.69,112.71,113.12,2058722.0
2025-03-25 11:00:00,113.13,113.26,112.79,112.87,960239.0,113.13,113.26,112.79,112.87,960239.0
2025-03-25 11:30:00,112.87,113.83,112.84,113.51,1453808.0,112.87,113.83,112.84,113.51,1453808.0
2025-03-25 12:00:00,113.52,113.71,113.27,113.34,841738.0,113.52,113.71,113.27,113.34,841738.0
2025-03-25 12:30:00,113.35,113.38,113.01,113.28,803220.0,113.35,113.38,113.01,113.28,803220.0
2025-03-25 13:00:00,113.29,113.47,112.75,112.81,904004.0,113.29,113.47,112.75,112.81,904004.0
2025-03-25 13:30:00,112.81,113.11,112.8,113.0,630555.0,112.81,113.11,112.8,113.0,630555.0
2025-03-25 14:00:00,112.98,113.11,112.91,112.93,618053.0,112.98,113.11,112.91,112.93,618053.0
2025-03-25 14:30:00,112.94,113.39,112.89,113.32,556590.0,112.94,113.39,112.89,113.32,556590.0
2025-03-25 15:00:00,113.33,113.77,113.31,113.75,901488.0,113.33,113.77,113.31,113.75,901488.0
2025-03-25 15:30:00,113.75,114.95,113.72,114.82,3917170.0,113.75,114.95,113.72,114.82,3917170.0
2025-03-26 09:30:00,114.11,115.9,111.59,112.05,6369233.0,114.11,115.9,111.59,112.05,6369233.0
2025-03-26 10:00:00,112.05,112.62,111.17,111.43,3492937.0,112.05,112.62,111.17,111.43,3492937.0
2025-03-26 10:30:00,111.44,111.73,110.9,111.21,2017725.0,111.44,111.73,110.9,111.21,2017725.0
2025-03-26 11:00:00,111.21,111.45,110.48,110.65,1856224.0,111.21,111.45,110.48,110.65,1856224.0
2025-03-26 11:30:00,110.65,111.24,110.12,110.35,1921411.0,110.65,111.24,110.12,110.35,1921411.0
2025-03-26 12:00:00,110.35,110.52,109.83,110.23,1584656.0,110.35,110.52,109.83,110.23,1584656.0
2025-03-26 12:30:00,110.23,110.26,109.1,109.2,1649040.0,110.23,110.26,109.1,109.2,1649040.0
2025-03-26 13:00:00,109.21,109.7,109.17,109.36,1279631.0,109.21,109.7,109.17,109.36,1279631.0
2025-03-26 13:30:00,109.34,109.54,109.02,109.05,1031792.0,109.34,109.54,109.02,109.05,1031792.0
2025-03-26 14:00:00,109.07,109.75,109.02,109.59,1059239.0,109.07,109.75,109.02,109.59,1059239.0
2025-03-26 14:30:00,109.57,109.66,108.68,109.02,1375790.0,109.57,109.66,108.68,109.02,1375790.0
2025-03-26 15:00:00,109.02,109.45,108.92,109.39,1268903.0,109.02,109.45,108.92,109.39,1268903.0
2025-03-26 15:30:00,109.41,110.33,109.37,110.19,3225066.0,109.41,110.33,109.37,110.19,3225066.0
2025-03-27 09:30:00,106.11,107.62,105.54,107.02,6782007.0,106.11,107.62,105.54,107.02,6782007.0
2025-03-27 10:00:00,106.98,107.36,105.65,106.5,2964007.0,106.98,107.36,105.65,106.5,2964007.0
2025-03-27 10:30:00,106.5,107.39,106.46,107.12,2046145.0,106.5,107.39,106.46,107.12,2046145.0
2025-03-27 11:00:00,107.12,107.23,106.42,106.5,1332717.0,107.12,107.23,106.42,106.5,1332717.0
2025-03-27 11:30:00,106.51,106.53,105.85,106.02,1471719.0,106.51,106.53,105.85,106.02,1471719.0
2025-03-27 12:00:00,106.01,106.66,105.9,106.46,988622.0,106.01,106.66,105.9,106.46,988622.0
2025-03-27 12:30:00,106.45,106.62,105.67,105.68,963817.0,106.45,106.62,105.67,105.68,963817.0
2025-03-27 13:00:00,105.7,106.25,105.63,105.72,925592.0,105.7,106.25,105.63,105.72,925592.0
2025-03-27 13:30:00,105.68,106.61,105.68,106.28,753779.0,105.68,106.61,105.68,106.28,753779.0
2025-03-27 14:00:00,106.29,106.73,106.26,106.4,790462.0,106.29,106.73,106.26,106.4,790462.0
2025-03-27 14:30:00,106.37,106.87,106.28,106.39,808683.0,106.37,106.87,106.28,106.39,808683.0
2025-03-27 15:00:00,106.38,107.09,106.32,106.97,935435.0,106.38,107.09,106.32,106.97,935435.0
2025-03-27 15:30:00,106.97,106.99,106.27,106.63,2263066.0,106.97,106.99,106.27,106.63,2263066.0
2025-03-28 09:30:00,105.53,106.51,105.13,106.04,2554784.0,105.53,106.51,105.13,106.04,2554784.0
2025-03-28 10:00:00,106.0,106.19,103.51,103.53,3424490.0,106.0,106.19,103.51,103.53,3424490.0
2025-03-28 10:30:00,103.52,104.02,103.28,103.76,1672415.0,103.52,104.02,103.28,103.76,1672415.0
2025-03-28 11:00:00,103.77,103.88,103.26,103.53,1354536.0,103.77,103.88,103.26,103.53,1354536.0
2025-03-28 11:30:00,103.51,103.78,103.05,103.06,961056.0,103.51,103.78,103.05,103.06,961056.0
2025-03-28 12:00:00,103.05,103.33,102.6,102.75,1167959.0,103.05,103.33,102.6,102.75,1167959.0
2025-03-28 12:30:00,102.74,103.27,102.72,102.87,1105498.0,102.74,103.27,102.72,102.87,1105498.0
2025-03-28 13:00:00,102.87,103.41,102.48,103.23,1551899.0,102.87,103.41,102.48,103.23,1551899.0
2025-03-28 13:30:00,103.25,103.5,103.04,103.24,832678.0,103.25,103.5,103.04,103.24,832678.0
2025-03-28 14:00:00,103.22,103.53,103.12,103.17,882544.0,103.22,103.53,103.12,103.17,882544.0
2025-03-28 14:30:00,103.16,103.38,103.04,103.34,673296.0,103.16,103.38,103.04,103.34,673296.0
2025-03-28 15:00:00,103.31,103.73,102.95,102.98,1190264.0,103.31,103.73,102.95,102.98,1190264.0
2025-03-28 15:30:00,102.99,103.45,102.68,103.22,2840805.0,102.99,103.45,102.68,103.22,2840805.0
2025-03-31 09:30:00,100.11,101.19,98.8,101.06,4964789.0,100.11,101.19,98.8,101.06,4964789.0
2025-03-31 10:00:00,101.04,102.03,100.95,101.28,2341107.0,101.04,102.03,100.95,101.28,2341107.0
2025-03-31 10:30:00,101.3,102.14,101.17,101.29,1312864.0,101.3,102.14,101.17,101.29,1312864.0
2025-03-31 11:00:00,101.32,101.86,101.02,101.38,879149.0,101.32,101.86,101.02,101.38,879149.0
2025-03-31 11:30:00,101.37,101.75,101.1,101.26,695775.0,101.37,101.75,101.1,101.26,695775.0
2025-03-31 12:00:00,101.26,101.61,100.84,101.54,719871.0,101.26,101.61,100.84,101.54,719871.0
2025-03-31 12:30:00,101.52,101.58,100.91,101.13,619658.0,101.52,101.58,100.91,101.13,619658.0
2025-03-31 13:00:00,101.13,101.81,101.02,101.22,702567.0,101.13,101.81,101.02,101.22,702567.0
2025-03-31 13:30:00,101.23,101.34,100.92,100.95,516140.0,101.23,101.34,100.92,100.95,516140.0
2025-03-31 14:00:00,100.96,101.92,100.94,101.9,814582.0,100.96,101.92,100.94,101.9,814582.0
2025-03-31 14:30:00,101.87,102.4,101.82,102.04,842504.0,101.87,102.4,101.82,102.04,842504.0
2025-03-31 15:00:00,102.03,102.49,101.9,101.96,1006143.0,102.03,102.49,101.9,101.96,1006143.0
2025-03-31 15:30:00,101.94,102.82,101.91,102.73,2284784.0,101.94,102.82,101.91,102.73,2284784.0
2025-04-01 09:30:00,102.23,102.58,101.0,102.0,2602601.0,102.23,102.58,101.0,102.0,2602601.0
2025-04-01 10:00:00,102.04,102.31,101.05,101.43,1390677.0,102.04,102.31,101.05,101.43,1390677.0
2025-04-01 10:30:00,101.4,102.44,101.38,102.35,1125951.0,101.4,102.44,101.38,102.35,1125951.0
2025-04-01 11:00:00,102.35,102.54,101.99,102.38,1358225.0,102.35,102.54,101.99,102.38,1358225.0
2025-04-01 11:30:00,102.39,102.47,101.81,102.3,1521908.0,102.39,102.47,101.81,102.3,1521908.0
2025-04-01 12:00:00,102.3,102.4,101.63,101.7,861471.0,102.3,102.4,101.63,101.7,861471.0
2025-04-01 12:30:00,101.71,102.05,101.24,101.86,1062089.0,101.71,102.05,101.24,101.86,1062089.0
2025-04-01 13:00:00,101.84,102.01,101.63,101.8,543155.0,101.84,102.01,101.63,101.8,543155.0
2025-04-01 13:30:00,101.79,102.2,101.7,101.73,601244.0,101.79,102.2,101.7,101.73,601244.0
2025-04-01 14:00:00,101.73,101.78,100.93,101.13,1132352.0,101.73,101.78,100.93,101.13,1132352.0
2025-04-01 14:30:00,101.13,101.55,101.12,101.48,883055.0,101.13,101.55,101.12,101.48,883055.0
2025-04-01 15:00:00,101.47,101.71,101.27,101.52,681440.0,101.47,101.71,101.27,101.52,681440.0
2025-04-01 15:30:00,101.52,102.83,101.46,102.78,2420613.0,101.52,102.83,101.46,102.78,2420613.0
2025-04-02 09:30:00,101.52,103.32,100.76,102.62,2383803.0,101.52,103.32,100.76,102.62,2383803.0
2025-04-02 10:00:00,102.6,103.4,102.45,102.85,1341610.0,102.6,103.4,102.45,102.85,1341610.0
2025-04-02 10:30:00,102.83,103.04,102.18,102.79,895898.0,102.83,103.04,102.18,102.79,895898.0
2025-04-02 11:00:00,102.78,103.39,102.4,103.22,873008.0,102.78,103.39,102.4,103.22,873008.0
2025-04-02 11:30:00,103.22,103.58,102.7,102.89,916525.0,103.22,103.58,102.7,102.89,916525.0
2025-04-02 12:00:00,102.89,103.6,102.72,103.59,597341.0,102.89,103.6,102.72,103.59,597341.0
2025-04-02 12:30:00,103.58,103.75,103.26,103.49,726234.0,103.58,103.75,103.26,103.49,726234.0
2025-04-02 13:00:00,103.53,104.19,103.49,103.52,773233.0,103.53,104.19,103.49,103.52,773233.0
2025-04-02 13:30:00,103.51,103.55,102.71,102.95,731669.0,103.51,103.55,102.71,102.95,731669.0
2025-04-02 14:00:00,102.9,103.1,102.14,102.14,686731.0,102.9,103.1,102.14,102.14,686731.0
2025-04-02 14:30:00,102.14,102.89,102.1,102.22,686890.0,102.14,102.89,102.1,102.22,686890.0
2025-04-02 15:00:00,102.22,102.87,102.22,102.83,757102.0,102.22,102.87,102.22,102.83,757102.0
2025-04-02 15:30:00,102.81,103.39,102.63,102.96,1903711.0,102.81,103.39,102.63,102.96,1903711.0
2025-04-03 09:30:00,97.79,99.45,97.62,98.9,4005187.0,97.79,99.45,97.62,98.9,4005187.0
2025-04-03 10:00:00,98.88,99.15,97.97,98.33,3048056.0,98.88,99.15,97.97,98.33,3048056.0
2025-04-03 10:30:00,98.32,98.56,96.43,96.54,3046419.0,98.32,98.56,96.43,96.54,3046419.0
2025-04-03 11:00:00,96.55,96.74,95.46,95.99,3280446.0,96.55,96.74,95.46,95.99,3280446.0
2025-04-03 11:30:00,95.98,96.78,95.93,96.09,1714351.0,95.98,96.78,95.93,96.09,1714351.0
2025-04-03 12:00:00,96.07,97.03,96.05,96.95,1339668.0,96.07,97.03,96.05,96.95,1339668.0
2025-04-03 12:30:00,96.95,97.06,95.94,95.98,1318875.0,96.95,97.06,95.94,95.98,1318875.0
2025-04-03 13:00:00,95.98,96.25,95.72,96.03,1054763.0,95.98,96.25,95.72,96.03,1054763.0
2025-04-03 13:30:00,96.02,96.46,95.51,95.53,1076027.0,96.02,96.46,95.51,95.53,1076027.0
2025-04-03 14:00:00,95.52,95.66,94.94,95.2,1815915.0,95.52,95.66,94.94,95.2,1815915.0
2025-04-03 14:30:00,95.2,95.84,94.98,95.5,1950024.0,95.2,95.84,94.98,95.5,1950024.0
2025-04-03 15:00:00,95.49,95.63,94.16,94.25,2743955.0,95.49,95.63,94.16,94.25,2743955.0
2025-04-03 15:30:00,94.25,94.46,93.64,93.79,5802093.0,94.25,94.46,93.64,93.79,5802093.0
2025-04-04 09:30:00,90.1,91.08,86.93,87.84,8112045.0,90.1,91.08,86.93,87.84,8112045.0
2025-04-04 10:00:00,87.86,88.2,86.16,86.25,4640501.0,87.86,88.2,86.16,86.25,4640501.0
2025-04-04 10:30:00,86.26,86.53,83.67,85.17,5742806.0,86.26,86.53,83.67,85.17,5742806.0
2025-04-04 11:00:00,85.15,87.89,85.04,86.92,4380932.0,85.15,87.89,85.04,86.92,4380932.0
2025-04-04 11:30:00,86.92,87.2,85.9,86.32,2349789.0,86.92,87.2,85.9,86.32,2349789.0
2025-04-04 12:00:00,86.32,87.28,85.94,86.0,1534260.0,86.32,87.28,85.94,86.0,1534260.0
2025-04-04 12:30:00,86.0,86.98,85.88,86.74,1297190.0,86.0,86.98,85.88,86.74,1297190.0
2025-04-04 13:00:00,86.73,87.13,85.85,86.33,1455434.0,86.73,87.13,85.85,86.33,1455434.0
2025-04-04 13:30:00,86.32,87.89,85.93,87.86,1700169.0,86.32,87.89,85.93,87.86,1700169.0
2025-04-04 14:00:00,87.87,88.14,86.47,86.6,1767773.0,87.87,88.14,86.47,86.6,1767773.0
2025-04-04 14:30:00,86.6,87.26,86.36,86.93,1396732.0,86.6,87.26,86.36,86.93,1396732.0
2025-04-04 15:00:00,86.9,87.82,86.63,87.42,1937625.0,86.9,87.82,86.63,87.42,1937625.0
2025-04-04 15:30:00,87.42,88.17,85.55,85.74,5429624.0,87.42,88.17,85.55,85.74,5429624.0
2025-04-07 09:30:00,80.69,82.33,77.75,82.1,10120918.0,80.69,82.33,77.75,82.1,10120918.0
2025-04-07 10:00:00,82.13,89.0,80.9,82.89,8437142.0,82.13,89.0,80.9,82.89,8437142.0
2025-04-07 10:30:00,82.91,85.43,80.95,84.48,3708933.0,82.91,85.43,80.95,84.48,3708933.0
2025-04-07 11:00:00,84.48,85.61,81.55,81.79,3429163.0,84.48,85.61,81.55,81.79,3429163.0
2025-04-07 11:30:00,81.81,84.09,81.8,82.59,2192925.0,81.81,84.09,81.8,82.59,2192925.0
2025-04-07 12:00:00,82.55,82.63,81.43,82.39,1929333.0,82.55,82.63,81.43,82.39,1929333.0
2025-04-07 12:30:00,82.41,83.04,81.22,81.54,1779616.0,82.41,83.04,81.22,81.54,1779616.0
2025-04-07 13:00:00,81.52,83.86,81.51,83.83,2536887.0,81.52,83.86,81.51,83.83,2536887.0
2025-04-07 13:30:00,83.84,85.0,83.05,84.58,2862145.0,83.84,85.0,83.05,84.58,2862145.0
2025-04-07 14:00:00,84.58,84.81,83.17,83.22,2393122.0,84.58,84.81,83.17,83.22,2393122.0
2025-04-07 14:30:00,83.24,84.49,82.9,83.05,2487023.0,83.24,84.49,82.9,83.05,2487023.0
2025-04-07 15:00:00,83.05,83.8,82.66,82.84,2421481.0,83.05,83.8,82.66,82.84,2421481.0
2025-04-07 15:30:00,82.83,84.06,82.29,83.63,5040439.0,82.83,84.06,82.29,83.63,5040439.0
2025-04-08 09:30:00,86.12,88.4,86.04,87.86,7361245.0,86.12,88.4,86.04,87.86,7361245.0
2025-04-08 10:00:00,87.86,88.93,87.64,88.55,4016737.0,87.86,88.93,87.64,88.55,4016737.0
2025-04-08 10:30:00,88.58,88.69,86.74,86.76,2873508.0,88.58,88.69,86.74,86.76,2873508.0
2025-04-08 11:00:00,86.75,87.3,85.55,85.58,2462359.0,86.75,87.3,85.55,85.58,2462359.0
2025-04-08 11:30:00,85.59,86.28,85.26,85.95,2176942.0,85.59,86.28,85.26,85.95,2176942.0
2025-04-08 12:00:00,85.93,86.09,84.04,84.52,2096940.0,85.93,86.09,84.04,84.52,2096940.0
2025-04-08 12:30:00,84.5,84.67,82.65,82.71,2994727.0,84.5,84.67,82.65,82.71,2994727.0
2025-04-08 13:00:00,82.71,83.06,81.43,81.48,2529341.0,82.71,83.06,81.43,81.48,2529341.0
2025-04-08 13:30:00,81.46,82.9,81.33,82.24,2328042.0,81.46,82.9,81.33,82.24,2328042.0
2025-04-08 14:00:00,82.26,82.36,81.13,81.18,1571256.0,82.26,82.36,81.13,81.18,1571256.0
2025-04-08 14:30:00,81.2,82.41,80.47,80.47,2293506.0,81.2,82.41,80.47,80.47,2293506.0
2025-04-08 15:00:00,80.48,80.66,77.98,78.42,3980914.0,80.48,80.66,77.98,78.42,3980914.0
2025-04-08 15:30:00,78.44,78.48,76.48,78.21,9122225.0,78.44,78.48,76.48,78.21,9122225.0
2025-04-09 09:30:00,79.22,81.82,78.87,81.37,7111209.0,79.22,81.82,78.87,81.37,7111209.0
2025-04-09 10:00:00,81.36,83.17,81.23,82.78,4415634.0,81.36,83.17,81.23,82.78,4415634.0
2025-04-09 10:30:00,82.87,83.64,81.52,81.52,3960892.0,82.87,83.64,81.52,81.52,3960892.0
2025-04-09 11:00:00,81.54,83.05,81.43,82.04,2690759.0,81.54,83.05,81.43,82.04,2690759.0
2025-04-09 11:30:00,82.03,82.27,80.94,81.39,3441102.0,82.03,82.27,80.94,81.39,3441102.0
2025-04-09 12:00:00,81.38,82.46,81.22,81.88,1720230.0,81.38,82.46,81.22,81.88,1720230.0
2025-04-09 12:30:00,81.86,82.62,81.72,82.29,1664062.0,81.86,82.62,81.72,82.29,1664062.0
2025-04-09 13:00:00,82.3,91.25,81.75,88.66,7758831.0,82.3,91.25,81.75,88.66,7758831.0
2025-04-09 13:30:00,88.71,92.73,88.38,92.46,7625447.0,88.71,92.73,88.38,92.46,7625447.0
2025-04-09 14:00:00,92.5,95.8,92.3,95.03,6136217.0,92.5,95.8,92.3,95.03,6136217.0
2025-04-09 14:30:00,95.06,95.9,92.75,92.91,5708577.0,95.06,95.9,92.75,92.91,5708577.0
2025-04-09 15:00:00,92.93,96.06,92.61,95.99,4528041.0,92.93,96.06,92.61,95.99,4528041.0
2025-04-09 15:30:00,95.99,97.91,95.58,96.72,9134128.0,95.99,97.91,95.58,96.72,9134128.0
2025-04-10 09:30:00,91.0,92.95,89.05,89.07,6430852.0,91.0,92.95,89.05,89.07,6430852.0
2025-04-10 10:00:00,89.07,90.8,88.47,90.1,4019381.0,89.07,90.8,88.47,90.1,4019381.0
2025-04-10 10:30:00,90.11,90.87,89.3,89.43,2393697.0,90.11,90.87,89.3,89.43,2393697.0
2025-04-10 11:00:00,89.41,90.09,88.52,88.52,2048384.0,89.41,90.09,88.52,88.52,2048384.0
2025-04-10 11:30:00,88.51,88.77,87.38,87.7,2612773.0,88.51,88.77,87.38,87.7,2612773.0
2025-04-10 12:00:00,87.7,88.06,85.06,85.53,3294206.0,87.7,88.06,85.06,85.53,3294206.0
2025-04-10 12:30:00,85.53,88.05,85.45,87.75,3200735.0,85.53,88.05,85.45,87.75,3200735.0
2025-04-10 13:00:00,87.75,88.92,85.75,86.94,2615185.0,87.75,88.92,85.75,86.94,2615185.0
2025-04-10 13:30:00,86.92,88.29,86.72,87.63,2320173.0,86.92,88.29,86.72,87.63,2320173.0
2025-04-10 14:00:00,87.63,88.27,86.31,88.14,2510655.0,87.63,88.27,86.31,88.14,2510655.0
2025-04-10 14:30:00,88.15,88.89,87.51,88.19,2302079.0,88.15,88.89,87.51,88.19,2302079.0
2025-04-10 15:00:00,88.19,88.93,86.98,86.98,2619533.0,88.19,88.93,86.98,86.98,2619533.0
2025-04-10 15:30:00,87.0,88.97,86.43,88.67,6307369.0,87.0,88.97,86.43,88.67,6307369.0
2025-04-11 09:30:00,90.51,94.76,90.5,93.38,8341435.0,90.51,94.76,90.5,93.38,8341435.0
2025-04-11 10:00:00,93.36,94.22,90.92,91.24,5261004.0,93.36,94.22,90.92,91.24,5261004.0
2025-04-11 10:30:00,91.26,92.78,91.1,91.55,3792602.0,91.26,92.78,91.1,91.55,3792602.0
2025-04-11 11:00:00,91.55,92.83,90.55,91.51,2871113.0,91.55,92.83,90.55,91.51,2871113.0
2025-04-11 11:30:00,91.51,92.22,91.26,91.79,1885946.0,91.51,92.22,91.26,91.79,1885946.0
2025-04-11 12:00:00,91.8,92.59,91.33,92.35,1998018.0,91.8,92.59,91.33,92.35,1998018.0
2025-04-11 12:30:00,92.35,94.5,92.35,93.15,3803679.0,92.35,94.5,92.35,93.15,3803679.0
2025-04-11 13:00:00,93.15,93.32,91.92,92.06,2321639.0,93.15,93.32,91.92,92.06,2321639.0
2025-04-11 13:30:00,92.06,94.0,91.78,93.55,2759216.0,92.06,94.0,91.78,93.55,2759216.0
2025-04-11 14:00:00,93.55,93.73,92.58,92.94,1877969.0,93.55,93.73,92.58,92.94,1877969.0
2025-04-11 14:30:00,92.94,93.52,92.7,92.88,1346600.0,92.94,93.52,92.7,92.88,1346600.0
2025-04-11 15:00:00,92.89,93.73,92.88,93.38,1841730.0,92.89,93.73,92.88,93.38,1841730.0
2025-04-11 15:30:00,93.37,93.58,92.89,93.3,4117830.0,93.37,93.58,92.89,93.3,4117830.0
2025-04-14 09:30:00,97.08,97.37,94.37,94.57,5757976.0,97.08,97.37,94.37,94.57,5757976.0
2025-04-14 10:00:00,94.57,95.98,94.51,95.79,2257622.0,94.57,95.98,94.51,95.79,2257622.0
2025-04-14 10:30:00,95.79,96.44,95.6,95.64,2043097.0,95.79,96.44,95.6,95.64,2043097.0
2025-04-14 11:00:00,95.62,95.91,94.47,94.5,1683246.0,95.62,95.91,94.47,94.5,1683246.0
2025-04-14 11:30:00,94.53,94.89,93.45,93.81,1744172.0,94.53,94.89,93.45,93.81,1744172.0
2025-04-14 12:00:00,93.81,94.87,93.57,94.25,1637721.0,93.81,94.87,93.57,94.25,1637721.0
2025-04-14 12:30:00,94.23,94.98,94.07,94.13,1020588.0,94.23,94.98,94.07,94.13,1020588.0
2025-04-14 13:00:00,94.15,95.32,94.07,94.81,1006187.0,94.15,95.32,94.07,94.81,1006187.0
2025-04-14 13:30:00,94.78,95.28,94.54,95.11,771669.0,94.78,95.28,94.54,95.11,771669.0
2025-04-14 14:00:00,95.12,95.85,95.05,95.73,981573.0,95.12,95.85,95.05,95.73,981573.0
2025-04-14 14:30:00,95.71,96.08,95.39,95.45,955216.0,95.71,96.08,95.39,95.45,955216.0
2025-04-14 15:00:00,95.47,95.9,95.19,95.29,1215840.0,95.47,95.9,95.19,95.29,1215840.0
2025-04-14 15:30:00,95.29,95.4,94.41,94.5,2219342.0,95.29,95.4,94.41,94.5,2219342.0
2025-04-15 09:30:00,94.61,96.3,94.61,95.83,2981063.0,94.61,96.3,94.61,95.83,2981063.0
2025-04-15 10:00:00,95.83,96.82,94.89,95.1,2943576.0,95.83,96.82,94.89,95.1,2943576.0
2025-04-15 10:30:00,95.11,96.1,95.09,95.38,1583479.0,95.11,96.1,95.09,95.38,1583479.0
2025-04-15 11:00:00,95.39,96.12,95.3,95.64,1159699.0,95.39,96.12,95.3,95.64,1159699.0
2025-04-15 11:30:00,95.65,96.53,95.57,96.25,1065615.0,95.65,96.53,95.57,96.25,1065615.0
2025-04-15 12:00:00,96.24,96.84,96.18,96.68,991639.0,96.24,96.84,96.18,96.68,991639.0
2025-04-15 12:30:00,96.68,96.85,95.44,95.59,1000033.0,96.68,96.85,95.44,95.59,1000033.0
2025-04-15 13:00:00,95.58,95.73,95.26,95.48,1042753.0,95.58,95.73,95.26,95.48,1042753.0
2025-04-15 13:30:00,95.45,95.88,95.33,95.47,713247.0,95.45,95.88,95.33,95.47,713247.0
2025-04-15 14:00:00,95.48,95.6,94.93,95.06,889512.0,95.48,95.6,94.93,95.06,889512.0
2025-04-15 14:30:00,95.04,95.62,95.02,95.48,730810.0,95.04,95.62,95.02,95.48,730810.0
2025-04-15 15:00:00,95.48,95.56,95.01,95.13,803209.0,95.48,95.56,95.01,95.13,803209.0
2025-04-15 15:30:00,95.12,95.39,94.87,95.23,2463239.0,95.12,95.39,94.87,95.23,2463239.0
2025-04-16 09:30:00,87.6,90.47,87.59,89.29,8614334.0,87.6,90.47,87.59,89.29,8614334.0
2025-04-16 10:00:00,89.27,89.79,88.7,89.49,4148657.0,89.27,89.79,88.7,89.49,4148657.0
2025-04-16 10:30:00,89.48,89.74,88.81,89.23,2074086.0,89.48,89.74,88.81,89.23,2074086.0
2025-04-16 11:00:00,89.23,90.1,89.09,89.66,2558992.0,89.23,90.1,89.09,89.66,2558992.0
2025-04-16 11:30:00,89.65,89.89,88.86,88.96,1544634.0,89.65,89.89,88.86,88.96,1544634.0
2025-04-16 12:00:00,88.98,89.12,88.34,88.78,1872266.0,88.98,89.12,88.34,88.78,1872266.0
2025-04-16 12:30:00,88.76,89.02,88.22,88.25,1417751.0,88.76,89.02,88.22,88.25,1417751.0
2025-04-16 13:00:00,88.27,88.83,88.14,88.79,1388011.0,88.27,88.83,88.14,88.79,1388011.0
2025-04-16 13:30:00,88.79,88.83,86.91,86.97,2919573.0,88.79,88.83,86.91,86.97,2919573.0
2025-04-16 14:00:00,86.96,87.67,86.96,87.47,2113145.0,86.96,87.67,86.96,87.47,2113145.0
2025-04-16 14:30:00,87.45,87.53,86.22,86.31,2516494.0,87.45,87.53,86.22,86.31,2516494.0
2025-04-16 15:00:00,86.31,86.49,85.29,85.33,2995193.0,86.31,86.49,85.29,85.33,2995193.0
2025-04-16 15:30:00,85.33,88.34,85.32,88.27,7346465.0,85.33,88.34,85.32,88.27,7346465.0
2025-04-17 09:30:00,88.84,89.03,87.61,88.51,3619783.0,88.84,89.03,87.61,88.51,3619783.0
2025-04-17 10:00:00,88.5,88.77,87.01,87.05,2339187.0,88.5,88.77,87.01,87.05,2339187.0
2025-04-17 10:30:00,87.05,87.48,86.63,86.65,2147064.0,87.05,87.48,86.63,86.65,2147064.0
2025-04-17 11:00:00,86.65,87.93,86.65,86.87,1820798.0,86.65,87.93,86.65,86.87,1820798.0
2025-04-17 11:30:00,86.87,87.29,86.7,86.71,1488096.0,86.87,87.29,86.7,86.71,1488096.0
2025-04-17 12:00:00,86.73,87.68,86.51,87.51,1712087.0,86.73,87.68,86.51,87.51,1712087.0
2025-04-17 12:30:00,87.51,87.9,86.89,87.36,1470196.0,87.51,87.9,86.89,87.36,1470196.0
2025-04-17 13:00:00,87.35,87.54,86.8,86.84,947842.0,87.35,87.54,86.8,86.84,947842.0
2025-04-17 13:30:00,86.85,87.75,86.83,87.49,1400501.0,86.85,87.75,86.83,87.49,1400501.0
2025-04-17 14:00:00,87.47,88.22,87.37,87.91,1233315.0,87.47,88.22,87.37,87.91,1233315.0
2025-04-17 14:30:00,87.91,88.2,87.09,87.11,1307231.0,87.91,88.2,87.09,87.11,1307231.0
2025-04-17 15:00:00,87.11,87.38,86.88,87.1,1350307.0,87.11,87.38,86.88,87.1,1350307.0
2025-04-17 15:30:00,87.1,87.75,86.82,87.43,3111934.0,87.1,87.75,86.82,87.43,3111934.0
2025-04-21 09:30:00,86.02,86.14,84.77,84.81,3535087.0,86.02,86.14,84.77,84.81,3535087.0
2025-04-21 10:00:00,84.82,85.18,84.51,84.78,2394697.0,84.82,85.18,84.51,84.78,2394697.0
2025-04-21 10:30:00,84.77,85.8,84.74,85.41,1780164.0,84.77,85.8,84.74,85.41,1780164.0
2025-04-21 11:00:00,85.43,85.52,84.55,84.64,1379531.0,85.43,85.52,84.55,84.64,1379531.0
2025-04-21 11:30:00,84.65,84.75,83.98,84.09,1552179.0,84.65,84.75,83.98,84.09,1552179.0
2025-04-21 12:00:00,84.08,84.52,84.07,84.2,788867.0,84.08,84.52,84.07,84.2,788867.0
2025-04-21 12:30:00,84.2,84.78,84.08,84.17,1084165.0,84.2,84.78,84.08,84.17,1084165.0
2025-04-21 13:00:00,84.17,84.37,83.85,83.95,1067737.0,84.17,84.37,83.85,83.95,1067737.0
2025-04-21 13:30:00,83.95,84.28,83.86,83.92,863609.0,83.95,84.28,83.86,83.92,863609.0
2025-04-21 14:00:00,83.92,84.33,83.75,84.32,1033664.0,83.92,84.33,83.75,84.32,1033664.0
2025-04-21 14:30:00,84.32,84.53,84.16,84.33,1123670.0,84.32,84.53,84.16,84.33,1123670.0
2025-04-21 15:00:00,84.32,85.05,84.3,84.7,1661640.0,84.32,85.05,84.3,84.7,1661640.0
2025-04-21 15:30:00,84.71,85.79,84.68,85.55,2721232.0,84.71,85.79,84.68,85.55,2721232.0
2025-04-22 09:30:00,86.12,86.45,85.36,85.93,3513182.0,86.12,86.45,85.36,85.93,3513182.0
2025-04-22 10:00:00,85.95,86.23,85.57,85.71,1905034.0,85.95,86.23,85.57,85.71,1905034.0
2025-04-22 10:30:00,85.71,86.09,85.61,85.88,1253143.0,85.71,86.09,85.61,85.88,1253143.0
2025-04-22 11:00:00,85.88,86.64,85.85,85.99,1862151.0,85.88,86.64,85.85,85.99,1862151.0
2025-04-22 11:30:00,86.0,86.01,85.17,85.91,2288725.0,86.0,86.01,85.17,85.91,2288725.0
2025-04-22 12:00:00,85.92,86.98,85.91,86.8,1939780.0,85.92,86.98,85.91,86.8,1939780.0
2025-04-22 12:30:00,86.8,87.05,86.45,86.63,1250820.0,86.8,87.05,86.45,86.63,1250820.0
2025-04-22 13:00:00,86.65,87.17,85.55,85.67,1789259.0,86.65,87.17,85.55,85.67,1789259.0
2025-04-22 13:30:00,85.68,86.14,85.46,85.67,1194788.0,85.68,86.14,85.46,85.67,1194788.0
2025-04-22 14:00:00,85.68,86.31,85.65,86.2,1026342.0,85.68,86.31,85.65,86.2,1026342.0
2025-04-22 14:30:00,86.19,86.36,86.04,86.28,754069.0,86.19,86.36,86.04,86.28,754069.0
2025-04-22 15:00:00,86.26,86.45,85.49,85.54,1088519.0,86.26,86.45,85.49,85.54,1088519.0
2025-04-22 15:30:00,85.55,86.33,85.19,86.2,3110984.0,85.55,86.33,85.19,86.2,3110984.0
2025-04-23 09:30:00,91.89,93.45,91.38,92.81,7647148.0,91.89,93.45,91.38,92.81,7647148.0
2025-04-23 10:00:00,92.8,93.74,92.26,92.92,3193373.0,92.8,93.74,92.26,92.92,3193373.0
2025-04-23 10:30:00,92.91,93.34,92.11,92.4,1780019.0,92.91,93.34,92.11,92.4,1780019.0
2025-04-23 11:00:00,92.41,92.76,90.87,91.1,2234719.0,92.41,92.76,90.87,91.1,2234719.0
2025-04-23 11:30:00,91.09,91.43,90.3,90.98,1833057.0,91.09,91.43,90.3,90.98,1833057.0
2025-04-23 12:00:00,90.99,91.23,90.48,91.21,1320500.0,90.99,91.23,90.48,91.21,1320500.0
2025-04-23 12:30:00,91.2,91.98,91.13,91.83,1094455.0,91.2,91.98,91.13,91.83,1094455.0
2025-04-23 13:00:00,91.83,92.22,91.15,91.64,975389.0,91.83,92.22,91.15,91.64,975389.0
2025-04-23 13:30:00,91.65,92.09,91.2,91.93,882404.0,91.65,92.09,91.2,91.93,882404.0
2025-04-23 14:00:00,91.91,92.27,91.63,91.7,1026060.0,91.91,92.27,91.63,91.7,1026060.0
2025-04-23 14:30:00,91.7,91.99,91.31,91.46,792850.0,91.7,91.99,91.31,91.46,792850.0
2025-04-23 15:00:00,91.47,91.59,90.57,90.69,1164358.0,91.47,91.59,90.57,90.69,1164358.0
2025-04-23 15:30:00,90.69,90.9,90.12,90.33,2869428.0,90.69,90.9,90.12,90.33,2869428.0
2025-04-24 09:30:00,91.59,92.56,90.37,92.38,4879101.0,91.59,92.56,90.37,92.38,4879101.0
2025-04-24 10:00:00,92.37,93.13,92.29,93.01,2567299.0,92.37,93.13,92.29,93.01,2567299.0
2025-04-24 10:30:00,93.01,93.2,92.51,92.87,1900721.0,93.01,93.2,92.51,92.87,1900721.0
2025-04-24 11:00:00,92.87,93.42,92.8,92.97,1293791.0,92.87,93.42,92.8,92.97,1293791.0
2025-04-24 11:30:00,92.97,93.56,92.75,93.09,1195810.0,92.97,93.56,92.75,93.09,1195810.0
2025-04-24 12:00:00,93.1,94.09,93.05,93.95,1451980.0,93.1,94.09,93.05,93.95,1451980.0
2025-04-24 12:30:00,93.92,94.72,93.86,94.62,1733582.0,93.92,94.72,93.86,94.62,1733582.0
2025-04-24 13:00:00,94.6,94.68,94.03,94.33,1178135.0,94.6,94.68,94.03,94.33,1178135.0
2025-04-24 13:30:00,94.32,94.62,94.11,94.58,829666.0,94.32,94.62,94.11,94.58,829666.0
2025-04-24 14:00:00,94.58,94.75,94.04,94.08,893221.0,94.58,94.75,94.04,94.08,893221.0
2025-04-24 14:30:00,94.08,94.35,94.02,94.03,1014338.0,94.08,94.35,94.02,94.03,1014338.0
2025-04-24 15:00:00,94.03,94.05,93.4,93.68,1373008.0,94.03,94.05,93.4,93.68,1373008.0
2025-04-24 15:30:00,93.69,94.55,93.63,94.43,2831028.0,93.69,94.55,93.63,94.43,2831028.0
2025-04-25 09:30:00,93.29,94.04,92.85,93.67,3305401.0,93.29,94.04,92.85,93.67,3305401.0
2025-04-25 10:00:00,93.69,94.93,93.69,94.16,2188607.0,93.69,94.93,93.69,94.16,2188607.0
2025-04-25 10:30:00,94.19,95.15,93.95,94.67,1578778.0,94.19,95.15,93.95,94.67,1578778.0
2025-04-25 11:00:00,94.66,95.33,94.48,94.97,1609141.0,94.66,95.33,94.48,94.97,1609141.0
2025-04-25 11:30:00,94.97,95.6,94.93,95.23,1291600.0,94.97,95.6,94.93,95.23,1291600.0
2025-04-25 12:00:00,95.25,95.77,95.02,95.63,860199.0,95.25,95.77,95.02,95.63,860199.0
2025-04-25 12:30:00,95.63,96.1,95.57,95.95,878844.0,95.63,96.1,95.57,95.95,878844.0
2025-04-25 13:00:00,95.95,97.07,95.93,97.05,1570438.0,95.95,97.07,95.93,97.05,1570438.0
2025-04-25 13:30:00,97.06,97.1,95.5,96.06,1641960.0,97.06,97.1,95.5,96.06,1641960.0
2025-04-25 14:00:00,96.05,96.27,95.88,96.11,900719.0,96.05,96.27,95.88,96.11,900719.0
2025-04-25 14:30:00,96.1,96.54,96.09,96.17,842626.0,96.1,96.54,96.09,96.17,842626.0
2025-04-25 15:00:00,96.17,96.43,96.03,96.09,797486.0,96.17,96.43,96.03,96.09,797486.0
2025-04-25 15:30:00,96.08,96.74,95.86,96.65,2338475.0,96.08,96.74,95.86,96.65,2338475.0
2025-04-28 09:30:00,95.59,97.49,95.47,96.26,3335040.0,95.59,97.49,95.47,96.26,3335040.0
2025-04-28 10:00:00,96.3,96.9,96.0,96.06,1594604.0,96.3,96.9,96.0,96.06,1594604.0
2025-04-28 10:30:00,96.06,96.33,95.19,95.31,1249594.0,96.06,96.33,95.19,95.31,1249594.0
2025-04-28 11:00:00,95.29,95.53,94.27,94.31,1503660.0,95.29,95.53,94.27,94.31,1503660.0
2025-04-28 11:30:00,94.32,95.2,94.29,94.8,1050445.0,94.32,95.2,94.29,94.8,1050445.0
2025-04-28 12:00:00,94.79,94.91,94.4,94.45,959577.0,94.79,94.91,94.4,94.45,959577.0
2025-04-28 12:30:00,94.47,94.98,94.46,94.65,810256.0,94.47,94.98,94.46,94.65,810256.0
2025-04-28 13:00:00,94.66,94.89,94.28,94.52,829872.0,94.66,94.89,94.28,94.52,829872.0
2025-04-28 13:30:00,94.51,95.03,94.46,94.98,559352.0,94.51,95.03,94.46,94.98,559352.0
2025-04-28 14:00:00,94.99,95.55,94.89,95.41,673500.0,94.99,95.55,94.89,95.41,673500.0
2025-04-28 14:30:00,95.41,95.77,95.26,95.54,586623.0,95.41,95.77,95.26,95.54,586623.0
2025-04-28 15:00:00,95.55,96.13,95.5,96.06,813831.0,95.55,96.13,95.5,96.06,813831.0
2025-04-28 15:30:00,96.05,96.51,95.99,96.32,1892684.0,96.05,96.51,95.99,96.32,1892684.0
2025-04-29 09:30:00,95.81,96.8,95.33,96.41,2115936.0,95.81,96.8,95.33,96.41,2115936.0
2025-04-29 10:00:00,96.4,96.9,95.85,95.95,1275318.0,96.4,96.9,95.85,95.95,1275318.0
2025-04-29 10:30:00,95.94,96.58,95.88,96.39,866797.0,95.94,96.58,95.88,96.39,866797.0
2025-04-29 11:00:00,96.39,96.57,96.04,96.23,621466.0,96.39,96.57,96.04,96.23,621466.0
2025-04-29 11:30:00,96.24,96.45,95.91,96.31,652092.0,96.24,96.45,95.91,96.31,652092.0
2025-04-29 12:00:00,96.34,96.98,96.34,96.46,762616.0,96.34,96.98,96.34,96.46,762616.0
2025-04-29 12:30:00,96.45,96.62,95.68,95.94,675350.0,96.45,96.62,95.68,95.94,675350.0
2025-04-29 13:00:00,95.94,96.23,95.64,96.06,727524.0,95.94,96.23,95.64,96.06,727524.0
2025-04-29 13:30:00,96.06,97.06,96.04,96.87,849365.0,96.06,97.06,96.04,96.87,849365.0
2025-04-29 14:00:00,96.88,97.18,96.83,96.97,920102.0,96.88,97.18,96.83,96.97,920102.0
2025-04-29 14:30:00,96.96,97.08,96.65,96.67,576850.0,96.96,97.08,96.65,96.67,576850.0
2025-04-29 15:00:00,96.68,96.79,96.29,96.37,1264923.0,96.68,96.79,96.29,96.37,1264923.0
2025-04-29 15:30:00,96.37,96.52,95.92,96.04,2075042.0,96.37,96.52,95.92,96.04,2075042.0
2025-04-30 09:30:00,92.81,93.72,91.87,92.41,3668066.0,92.81,93.72,91.87,92.41,3668066.0
2025-04-30 10:00:00,92.42,94.52,92.35,94.41,1951452.0,92.42,94.52,92.35,94.41,1951452.0
2025-04-30 10:30:00,94.4,95.04,94.18,94.66,1586505.0,94.4,95.04,94.18,94.66,1586505.0
2025-04-30 11:00:00,94.71,95.4,94.66,95.23,1048591.0,94.71,95.4,94.66,95.23,1048591.0
2025-04-30 11:30:00,95.2,95.83,95.13,95.51,889226.0,95.2,95.83,95.13,95.51,889226.0
2025-04-30 12:00:00,95.48,95.78,95.05,95.11,738731.0,95.48,95.78,95.05,95.11,738731.0
2025-04-30 12:30:00,95.12,95.5,94.93,95.43,699766.0,95.12,95.5,94.93,95.43,699766.0
2025-04-30 13:00:00,95.43,95.7,94.83,95.69,674869.0,95.43,95.7,94.83,95.69,674869.0
2025-04-30 13:30:00,95.68,96.13,95.56,95.98,894250.0,95.68,96.13,95.56,95.98,894250.0
2025-04-30 14:00:00,96.0,96.9,95.73,96.55,1370271.0,96.0,96.9,95.73,96.55,1370271.0
2025-04-30 14:30:00,96.51,97.05,96.23,96.6,907333.0,96.51,97.05,96.23,96.6,907333.0
2025-04-30 15:00:00,96.59,96.78,96.18,96.19,824985.0,96.59,96.78,96.18,96.19,824985.0
2025-04-30 15:30:00,96.2,97.55,96.17,97.32,2538141.0,96.2,97.55,96.17,97.32,2538141.0
2025-05-01 09:30:00,99.31,99.75,98.15,98.45,3618244.0,99.31,99.75,98.15,98.45,3618244.0
2025-05-01 10:00:00,98.49,99.33,98.42,99.04,1527355.0,98.49,99.33,98.42,99.04,1527355.0
2025-05-01 10:30:00,99.02,99.36,98.81,99.32,1110432.0,99.02,99.36,98.81,99.32,1110432.0
2025-05-01 11:00:00,99.33,100.1,99.18,99.94,1982630.0,99.33,100.1,99.18,99.94,1982630.0
2025-05-01 11:30:00,99.94,100.01,98.48,98.68,1404293.0,99.94,100.01,98.48,98.68,1404293.0
2025-05-01 12:00:00,98.69,98.87,98.23,98.65,986467.0,98.69,98.87,98.23,98.65,986467.0
2025-05-01 12:30:00,98.64,98.74,98.28,98.33,557716.0,98.64,98.74,98.28,98.33,557716.0
2025-05-01 13:00:00,98.32,98.93,98.29,98.55,714140.0,98.32,98.93,98.29,98.55,714140.0
2025-05-01 13:30:00,98.55,98.77,98.15,98.36,784396.0,98.55,98.77,98.15,98.36,784396.0
2025-05-01 14:00:00,98.34,98.62,97.93,98.07,1035279.0,98.34,98.62,97.93,98.07,1035279.0
2025-05-01 14:30:00,98.06,98.17,97.68,97.71,1025579.0,98.06,98.17,97.68,97.71,1025579.0
2025-05-01 15:00:00,97.71,97.99,97.46,97.87,1168809.0,97.71,97.99,97.46,97.87,1168809.0
2025-05-01 15:30:00,97.86,97.88,96.45,96.59,3114669.0,97.86,97.88,96.45,96.59,3114669.0
2025-05-02 09:30:00,98.39,99.59,98.3,98.7,3906020.0,98.39,99.59,98.3,98.7,3906020.0
2025-05-02 10:00:00,98.7,99.36,98.62,99.15,2269701.0,98.7,99.36,98.62,99.15,2269701.0
2025-05-02 10:30:00,99.15,99.16,98.64,98.83,1290124.0,99.15,99.16,98.64,98.83,1290124.0
2025-05-02 11:00:00,98.83,99.0,98.63,98.65,1074260.0,98.83,99.0,98.63,98.65,1074260.0
2025-05-02 11:30:00,98.65,99.24,98.59,98.94,1318650.0,98.65,99.24,98.59,98.94,1318650.0
2025-05-02 12:00:00,98.94,99.44,98.84,99.06,1663519.0,98.94,99.44,98.84,99.06,1663519.0
2025-05-02 12:30:00,99.06,99.88,99.03,99.6,1477185.0,99.06,99.88,99.03,99.6,1477185.0
2025-05-02 13:00:00,99.61,99.76,99.1,99.18,955912.0,99.61,99.76,99.1,99.18,955912.0
2025-05-02 13:30:00,99.18,99.26,98.9,99.08,1106202.0,99.18,99.26,98.9,99.08,1106202.0
2025-05-02 14:00:00,99.07,99.13,98.93,98.99,1012005.0,99.07,99.13,98.93,98.99,1012005.0
2025-05-02 14:30:00,98.99,99.21,98.58,98.64,1096449.0,98.99,99.21,98.58,98.64,1096449.0
2025-05-02 15:00:00,98.64,99.09,98.37,98.87,1372959.0,98.64,99.09,98.37,98.87,1372959.0
2025-05-02 15:30:00,98.86,98.93,98.56,98.75,2547250.0,98.86,98.93,98.56,98.75,2547250.0
2025-05-05 09:30:00,99.0,101.47,98.76,100.8,6592069.0,99.0,101.47,98.76,100.8,6592069.0
2025-05-05 10:00:00,100.82,101.6,100.64,100.84,2680789.0,100.82,101.6,100.64,100.84,2680789.0
2025-05-05 10:30:00,100.84,101.19,100.28,101.12,1917393.0,100.84,101.19,100.28,101.12,1917393.0
2025-05-05 11:00:00,101.12,101.12,100.53,100.82,1380627.0,101.12,101.12,100.53,100.82,1380627.0
2025-05-05 11:30:00,100.83,101.0,100.32,100.53,1408045.0,100.83,101.0,100.32,100.53,1408045.0
2025-05-05 12:00:00,100.53,101.0,100.49,100.9,963211.0,100.53,101.0,100.49,100.9,963211.0
2025-05-05 12:30:00,100.89,101.05,100.51,101.02,949262.0,100.89,101.05,100.51,101.02,949262.0
2025-05-05 13:00:00,101.0,101.3,100.87,101.22,1011280.0,101.0,101.3,100.87,101.22,1011280.0
2025-05-05 13:30:00,101.23,102.05,101.2,101.68,1875788.0,101.23,102.05,101.2,101.68,1875788.0
2025-05-05 14:00:00,101.68,102.05,101.57,101.78,1190747.0,101.68,102.05,101.57,101.78,1190747.0
2025-05-05 14:30:00,101.77,102.05,101.32,101.37,1183624.0,101.77,102.05,101.32,101.37,1183624.0
2025-05-05 15:00:00,101.36,101.64,101.18,101.41,1568767.0,101.36,101.64,101.18,101.41,1568767.0
2025-05-05 15:30:00,101.4,101.44,100.44,100.62,2739029.0,101.4,101.44,100.44,100.62,2739029.0
2025-05-06 09:30:00,98.4,98.9,97.44,97.87,4876962.0,98.4,98.9,97.44,97.87,4876962.0
2025-05-06 10:00:00,97.87,99.45,97.8,98.93,2810882.0,97.87,99.45,97.8,98.93,2810882.0
2025-05-06 10:30:00,98.92,99.28,98.71,98.87,1772215.0,98.92,99.28,98.71,98.87,1772215.0
2025-05-06 11:00:00,98.86,99.26,98.44,99.25,1701277.0,98.86,99.26,98.44,99.25,1701277.0
2025-05-06 11:30:00,99.24,99.48,98.9,99.16,1274705.0,99.24,99.48,98.9,99.16,1274705.0
2025-05-06 12:00:00,99.16,100.07,98.98,99.38,1742126.0,99.16,100.07,98.98,99.38,1742126.0
2025-05-06 12:30:00,99.37,99.71,98.69,98.75,1504029.0,99.37,99.71,98.69,98.75,1504029.0
2025-05-06 13:00:00,98.75,99.12,98.46,98.69,1486280.0,98.75,99.12,98.46,98.69,1486280.0
2025-05-06 13:30:00,98.68,99.06,98.31,98.35,1563130.0,98.68,99.06,98.31,98.35,1563130.0
2025-05-06 14:00:00,98.35,99.25,98.33,99.18,1440331.0,98.35,99.25,98.33,99.18,1440331.0
2025-05-06 14:30:00,99.17,99.68,99.16,99.68,1467647.0,99.17,99.68,99.16,99.68,1467647.0
2025-05-06 15:00:00,99.67,99.75,99.2,99.74,1931174.0,99.67,99.75,99.2,99.74,1931174.0
2025-05-06 15:30:00,99.75,99.93,98.51,98.56,4584960.0,99.75,99.93,98.51,98.56,4584960.0
2025-05-07 09:30:00,100.75,103.42,99.1,99.98,15937796.0,100.75,103.42,99.1,99.98,15937796.0
2025-05-07 10:00:00,99.97,99.97,97.75,98.88,9167928.0,99.97,99.97,97.75,98.88,9167928.0
2025-05-07 10:30:00,98.88,99.43,98.06,99.3,5552803.0,98.88,99.43,98.06,99.3,5552803.0
2025-05-07 11:00:00,99.31,99.57,98.31,98.98,3545238.0,99.31,99.57,98.31,98.98,3545238.0
2025-05-07 11:30:00,99.0,99.81,97.45,99.51,5020822.0,99.0,99.81,97.45,99.51,5020822.0
2025-05-07 12:00:00,99.5,99.64,98.34,98.58,2491920.0,99.5,99.64,98.34,98.58,2491920.0
2025-05-07 12:30:00,98.56,99.16,98.22,98.87,1741913.0,98.56,99.16,98.22,98.87,1741913.0
2025-05-07 13:00:00,98.89,99.78,98.71,98.81,2172675.0,98.89,99.78,98.71,98.81,2172675.0
2025-05-07 13:30:00,98.82,99.03,97.88,98.15,2966675.0,98.82,99.03,97.88,98.15,2966675.0
2025-05-07 14:00:00,98.08,98.53,96.88,97.69,3316269.0,98.08,98.53,96.88,97.69,3316269.0
2025-05-07 14:30:00,97.67,98.6,97.31,98.42,2561218.0,97.67,98.6,97.31,98.42,2561218.0
2025-05-07 15:00:00,98.4,98.44,97.51,97.62,1786432.0,98.4,98.44,97.51,97.62,1786432.0
2025-05-07 15:30:00,97.61,100.83,97.57,100.36,9849187.0,97.61,100.83,97.57,100.36,9849187.0
2025-05-08 09:30:00,101.9,105.44,101.66,104.43,11209038.0,101.9,105.44,101.66,104.43,11209038.0
2025-05-08 10:00:00,104.42,104.8,103.33,103.64,3991929.0,104.42,104.8,103.33,103.64,3991929.0
2025-05-08 10:30:00,103.65,103.9,102.24,102.53,3305607.0,103.65,103.9,102.24,102.53,3305607.0
2025-05-08 11:00:00,102.52,103.19,102.2,102.81,2732514.0,102.52,103.19,102.2,102.81,2732514.0
2025-05-08 11:30:00,102.82,104.4,102.52,103.97,3624884.0,102.82,104.4,102.52,103.97,3624884.0
2025-05-08 12:00:00,103.95,104.17,103.66,103.78,1669833.0,103.95,104.17,103.66,103.78,1669833.0
2025-05-08 12:30:00,103.8,104.04,103.5,103.98,1705665.0,103.8,104.04,103.5,103.98,1705665.0
2025-05-08 13:00:00,103.98,104.0,103.3,103.56,1414282.0,103.98,104.0,103.3,103.56,1414282.0
2025-05-08 13:30:00,103.53,103.68,102.7,102.71,1492967.0,103.53,103.68,102.7,102.71,1492967.0
2025-05-08 14:00:00,102.72,103.03,102.65,102.71,1425894.0,102.72,103.03,102.65,102.71,1425894.0
2025-05-08 14:30:00,102.72,103.17,102.65,102.81,1255508.0,102.72,103.17,102.65,102.81,1255508.0
2025-05-08 15:00:00,102.81,103.5,102.75,103.43,1531360.0,102.81,103.5,102.75,103.43,1531360.0
2025-05-08 15:30:00,103.44,103.46,101.56,101.69,3713208.0,103.44,103.46,101.56,101.69,3713208.0
2025-05-09 09:30:00,102.59,103.54,101.62,102.98,5549170.0,102.59,103.54,101.62,102.98,5549170.0
2025-05-09 10:00:00,102.96,103.25,101.6,101.87,3099492.0,102.96,103.25,101.6,101.87,3099492.0
2025-05-09 10:30:00,101.88,102.33,101.62,102.31,2120166.0,101.88,102.33,101.62,102.31,2120166.0
2025-05-09 11:00:00,102.3,102.86,102.15,102.47,1628253.0,102.3,102.86,102.15,102.47,1628253.0
2025-05-09 11:30:00,102.45,102.54,102.0,102.33,1248657.0,102.45,102.54,102.0,102.33,1248657.0
2025-05-09 12:00:00,102.32,102.42,101.73,102.16,1108917.0,102.32,102.42,101.73,102.16,1108917.0
2025-05-09 12:30:00,102.15,102.73,102.11,102.51,1060218.0,102.15,102.73,102.11,102.51,1060218.0
2025-05-09 13:00:00,102.52,102.83,102.32,102.64,1090936.0,102.52,102.83,102.32,102.64,1090936.0
2025-05-09 13:30:00,102.65,103.01,102.56,102.95,850259.0,102.65,103.01,102.56,102.95,850259.0
2025-05-09 14:00:00,102.95,103.05,102.71,102.76,983004.0,102.95,103.05,102.71,102.76,983004.0
2025-05-09 14:30:00,102.77,103.03,102.74,102.85,735417.0,102.77,103.03,102.74,102.85,735417.0
2025-05-09 15:00:00,102.85,103.17,102.77,102.9,1028791.0,102.85,103.17,102.77,102.9,1028791.0
2025-05-09 15:30:00,102.91,102.99,102.6,102.83,2267472.0,102.91,102.99,102.6,102.83,2267472.0
2025-05-12 09:30:00,110.41,110.67,108.21,108.23,7191904.0,110.41,110.67,108.21,108.23,7191904.0
2025-05-12 10:00:00,108.23,109.16,107.35,107.49,3915945.0,108.23,109.16,107.35,107.49,3915945.0
2025-05-12 10:30:00,107.49,107.84,106.98,107.63,3211384.0,107.49,107.84,106.98,107.63,3211384.0
2025-05-12 11:00:00,107.65,108.16,107.43,108.14,2358537.0,107.65,108.16,107.43,108.14,2358537.0
2025-05-12 11:30:00,108.16,108.22,107.75,108.2,1882742.0,108.16,108.22,107.75,108.2,1882742.0
2025-05-12 12:00:00,108.2,109.13,108.14,108.85,2290500.0,108.2,109.13,108.14,108.85,2290500.0
2025-05-12 12:30:00,108.86,109.48,108.82,109.24,1686311.0,108.86,109.48,108.82,109.24,1686311.0
2025-05-12 13:00:00,109.24,109.75,108.97,109.32,2019252.0,109.24,109.75,108.97,109.32,2019252.0
2025-05-12 13:30:00,109.31,109.37,108.64,108.65,1354119.0,109.31,109.37,108.64,108.65,1354119.0
2025-05-12 14:00:00,108.65,108.73,108.19,108.44,1498879.0,108.65,108.73,108.19,108.44,1498879.0
2025-05-12 14:30:00,108.45,108.58,108.03,108.04,1231268.0,108.45,108.58,108.03,108.04,1231268.0
2025-05-12 15:00:00,108.04,108.28,107.6,107.75,1940688.0,108.04,108.28,107.6,107.75,1940688.0
2025-05-12 15:30:00,107.75,108.19,107.43,108.11,3751617.0,107.75,108.19,107.43,108.11,3751617.0
2025-05-13 09:30:00,109.63,110.52,109.0,110.07,5621836.0,109.63,110.52,109.0,110.07,5621836.0
2025-05-13 10:00:00,110.07,110.78,109.76,110.33,4187829.0,110.07,110.78,109.76,110.33,4187829.0
2025-05-13 10:30:00,110.34,111.49,110.13,111.47,3044488.0,110.34,111.49,110.13,111.47,3044488.0
2025-05-13 11:00:00,111.47,112.17,111.38,111.9,4922594.0,111.47,112.17,111.38,111.9,4922594.0
2025-05-13 11:30:00,111.9,112.16,111.68,112.06,2384316.0,111.9,112.16,111.68,112.06,2384316.0
2025-05-13 12:00:00,112.04,112.96,111.67,112.37,4443622.0,112.04,112.96,111.67,112.37,4443622.0
2025-05-13 12:30:00,112.37,113.13,112.1,112.67,2715777.0,112.37,113.13,112.1,112.67,2715777.0
2025-05-13 13:00:00,112.67,112.97,112.37,112.45,1594609.0,112.67,112.97,112.37,112.45,1594609.0
2025-05-13 13:30:00,112.46,112.79,112.1,112.13,1651178.0,112.46,112.79,112.1,112.13,1651178.0
2025-05-13 14:00:00,112.14,112.97,111.88,112.88,1922031.0,112.14,112.97,111.88,112.88,1922031.0
2025-05-13 14:30:00,112.88,112.94,112.27,112.76,1528801.0,112.88,112.94,112.27,112.76,1528801.0
2025-05-13 15:00:00,112.76,112.86,112.47,112.5,1451771.0,112.76,112.86,112.47,112.5,1451771.0
2025-05-13 15:30:00,112.5,112.73,112.28,112.43,2936493.0,112.5,112.73,112.28,112.43,2936493.0
2025-05-14 09:30:00,119.87,122.52,117.87,118.81,18948703.0,119.87,122.52,117.87,118.81,18948703.0
2025-05-14 10:00:00,118.83,119.62,117.97,119.36,7234423.0,118.83,119.62,117.97,119.36,7234423.0
2025-05-14 10:30:00,119.34,119.42,117.85,118.04,4614550.0,119.34,119.42,117.85,118.04,4614550.0
2025-05-14 11:00:00,118.09,118.59,117.36,118.01,5063148.0,118.09,118.59,117.36,118.01,5063148.0
2025-05-14 11:30:00,117.98,118.59,117.37,117.88,3879681.0,117.98,118.59,117.37,117.88,3879681.0
2025-05-14 12:00:00,117.85,118.9,117.57,118.76,3159751.0,117.85,118.9,117.57,118.76,3159751.0
2025-05-14 12:30:00,118.77,119.19,118.38,118.55,2929981.0,118.77,119.19,118.38,118.55,2929981.0
2025-05-14 13:00:00,118.57,118.63,116.91,117.22,3025907.0,118.57,118.63,116.91,117.22,3025907.0
2025-05-14 13:30:00,117.22,117.61,116.88,117.25,2200478.0,117.22,117.61,116.88,117.25,2200478.0
2025-05-14 14:00:00,117.25,117.26,116.59,116.79,2194902.0,117.25,117.26,116.59,116.79,2194902.0
2025-05-14 14:30:00,116.78,117.65,116.77,117.3,2507481.0,116.78,117.65,116.77,117.3,2507481.0
2025-05-14 15:00:00,117.31,117.4,116.99,117.27,1874483.0,117.31,117.4,116.99,117.27,1874483.0
2025-05-14 15:30:00,117.27,117.89,116.99,117.73,4014642.0,117.27,117.89,116.99,117.73,4014642.0
2025-05-15 09:30:00,117.02,117.5,115.37,116.06,5305360.0,117.02,117.5,115.37,116.06,5305360.0
2025-05-15 10:00:00,116.06,116.56,115.53,115.53,3100928.0,116.06,116.56,115.53,115.53,3100928.0
2025-05-15 10:30:00,115.54,115.69,114.4,115.15,3396355.0,115.54,115.69,114.4,115.15,3396355.0
2025-05-15 11:00:00,115.13,116.0,114.71,115.9,2912465.0,115.13,116.0,114.71,115.9,2912465.0
2025-05-15 11:30:00,115.89,115.96,115.31,115.48,1816734.0,115.89,115.96,115.31,115.48,1816734.0
2025-05-15 12:00:00,115.47,115.98,115.25,115.86,1486447.0,115.47,115.98,115.25,115.86,1486447.0
2025-05-15 12:30:00,115.83,116.37,115.82,116.16,1437167.0,115.83,116.37,115.82,116.16,1437167.0
2025-05-15 13:00:00,116.16,116.43,116.03,116.24,1270876.0,116.16,116.43,116.03,116.24,1270876.0
2025-05-15 13:30:00,116.23,116.24,115.21,115.26,1674192.0,116.23,116.24,115.21,115.26,1674192.0
2025-05-15 14:00:00,115.25,115.34,114.63,115.12,1770751.0,115.25,115.34,114.63,115.12,1770751.0
2025-05-15 14:30:00,115.11,115.39,114.95,115.0,1243787.0,115.11,115.39,114.95,115.0,1243787.0
2025-05-15 15:00:00,115.01,115.29,114.01,114.06,1738743.0,115.01,115.29,114.01,114.06,1738743.0
2025-05-15 15:30:00,114.09,115.09,114.09,114.98,3414541.0,114.09,115.09,114.09,114.98,3414541.0
2025-05-16 09:30:00,118.07,118.18,116.4,117.14,5749718.0,118.07,118.18,116.4,117.14,5749718.0
2025-05-16 10:00:00,117.07,118.24,116.74,117.28,3662153.0,117.07,118.24,116.74,117.28,3662153.0
2025-05-16 10:30:00,117.29,117.33,116.01,116.7,3285734.0,117.29,117.33,116.01,116.7,3285734.0
2025-05-16 11:00:00,116.68,117.76,116.68,117.69,2248552.0,116.68,117.76,116.68,117.69,2248552.0
2025-05-16 11:30:00,117.66,117.68,117.22,117.37,1542933.0,117.66,117.68,117.22,117.37,1542933.0
2025-05-16 12:00:00,117.35,117.76,117.21,117.25,1397496.0,117.35,117.76,117.21,117.25,1397496.0
2025-05-16 12:30:00,117.24,117.3,116.79,116.81,1537319.0,117.24,117.3,116.79,116.81,1537319.0
2025-05-16 13:00:00,116.81,117.24,116.71,117.09,1132339.0,116.81,117.24,116.71,117.09,1132339.0
2025-05-16 13:30:00,117.09,117.33,116.71,116.83,1218059.0,117.09,117.33,116.71,116.83,1218059.0
2025-05-16 14:00:00,116.81,116.92,116.49,116.9,1087812.0,116.81,116.92,116.49,116.9,1087812.0
2025-05-16 14:30:00,116.9,117.15,116.8,116.89,1320311.0,116.9,117.15,116.8,116.89,1320311.0
2025-05-16 15:00:00,116.89,117.17,116.85,117.07,1200720.0,116.89,117.17,116.85,117.07,1200720.0
2025-05-16 15:30:00,117.07,117.24,116.81,117.18,2629087.0,117.07,117.24,116.81,117.18,2629087.0
2025-05-19 09:30:00,114.96,115.53,114.17,114.92,4347068.0,114.96,115.53,114.17,114.92,4347068.0
2025-05-19 10:00:00,114.91,115.4,114.71,115.0,2675390.0,114.91,115.4,114.71,115.0,2675390.0
2025-05-19 10:30:00,115.0,115.22,114.39,114.43,1682063.0,115.0,115.22,114.39,114.43,1682063.0
2025-05-19 11:00:00,114.43,114.69,114.14,114.26,1657739.0,114.43,114.69,114.14,114.26,1657739.0
2025-05-19 11:30:00,114.27,114.61,114.16,114.35,1319396.0,114.27,114.61,114.16,114.35,1319396.0
2025-05-19 12:00:00,114.35,114.57,114.22,114.5,1016437.0,114.35,114.57,114.22,114.5,1016437.0
2025-05-19 12:30:00,114.51,114.94,114.27,114.81,975063.0,114.51,114.94,114.27,114.81,975063.0
2025-05-19 13:00:00,114.81,115.36,114.66,114.79,1751572.0,114.81,115.36,114.66,114.79,1751572.0
2025-05-19 13:30:00,114.79,114.87,114.4,114.45,1029854.0,114.79,114.87,114.4,114.45,1029854.0
2025-05-19 14:00:00,114.46,114.64,114.09,114.23,1280650.0,114.46,114.64,114.09,114.23,1280650.0
2025-05-19 14:30:00,114.23,114.54,114.22,114.45,1012900.0,114.23,114.54,114.22,114.45,1012900.0
2025-05-19 15:00:00,114.45,114.56,114.06,114.18,1379158.0,114.45,114.56,114.06,114.18,1379158.0
2025-05-19 15:30:00,114.19,114.81,114.14,114.75,2506907.0,114.19,114.81,114.14,114.75,2506907.0
2025-05-20 09:30:00,114.35,114.51,112.54,112.88,4328270.0,114.35,114.51,112.54,112.88,4328270.0
2025-05-20 10:00:00,112.89,113.48,112.85,113.17,2013319.0,112.89,113.48,112.85,113.17,2013319.0
2025-05-20 10:30:00,113.15,113.84,113.1,113.48,1611852.0,113.15,113.84,113.1,113.48,1611852.0
2025-05-20 11:00:00,113.47,113.78,113.36,113.7,1347935.0,113.47,113.78,113.36,113.7,1347935.0
2025-05-20 11:30:00,113.71,113.88,113.4,113.5,1020046.0,113.71,113.88,113.4,113.5,1020046.0
2025-05-20 12:00:00,113.49,113.67,113.33,113.5,913348.0,113.49,113.67,113.33,113.5,913348.0
2025-05-20 12:30:00,113.49,113.82,113.48,113.66,791724.0,113.49,113.82,113.48,113.66,791724.0
2025-05-20 13:00:00,113.66,113.75,113.51,113.64,764902.0,113.66,113.75,113.51,113.64,764902.0
2025-05-20 13:30:00,113.65,113.66,113.27,113.32,747025.0,113.65,113.66,113.27,113.32,747025.0
2025-05-20 14:00:00,113.32,113.39,112.38,112.49,1283604.0,113.32,113.39,112.38,112.49,1283604.0
2025-05-20 14:30:00,112.48,112.77,112.38,112.46,1274365.0,112.48,112.77,112.38,112.46,1274365.0
2025-05-20 15:00:00,112.45,113.0,112.08,112.9,1623276.0,112.45,113.0,112.08,112.9,1623276.0
2025-05-20 15:30:00,112.9,113.59,112.89,113.55,2108616.0,112.9,113.59,112.89,113.55,2108616.0
2025-05-21 09:30:00,113.92,115.37,113.69,114.99,5179107.0,113.92,115.37,113.69,114.99,5179107.0
2025-05-21 10:00:00,114.98,115.09,113.93,114.2,2797590.0,114.98,115.09,113.93,114.2,2797590.0
2025-05-21 10:30:00,114.19,114.92,114.03,114.91,1720238.0,114.19,114.92,114.03,114.91,1720238.0
2025-05-21 11:00:00,114.9,115.95,114.64,115.75,2800726.0,114.9,115.95,114.64,115.75,2800726.0
2025-05-21 11:30:00,115.75,116.06,115.2,115.81,1788245.0,115.75,116.06,115.2,115.81,1788245.0
2025-05-21 12:00:00,115.81,116.1,115.43,115.53,1165197.0,115.81,116.1,115.43,115.53,1165197.0
2025-05-21 12:30:00,115.54,115.95,115.25,115.28,978721.0,115.54,115.95,115.25,115.28,978721.0
2025-05-21 13:00:00,115.3,115.37,112.54,112.6,2978913.0,115.3,115.37,112.54,112.6,2978913.0
2025-05-21 13:30:00,112.61,113.39,112.26,113.01,2495111.0,112.61,113.39,112.26,113.01,2495111.0
2025-05-21 14:00:00,113.01,113.24,112.2,112.67,1873020.0,113.01,113.24,112.2,112.67,1873020.0
2025-05-21 14:30:00,112.69,113.19,112.31,112.4,1545967.0,112.69,113.19,112.31,112.4,1545967.0
2025-05-21 15:00:00,112.4,112.58,111.09,111.26,2890270.0,112.4,112.58,111.09,111.26,2890270.0
2025-05-21 15:30:00,111.25,112.8,111.25,112.05,3702439.0,111.25,112.8,111.25,112.05,3702439.0
2025-05-22 09:30:00,111.91,112.46,110.94,112.43,3452765.0,111.91,112.46,110.94,112.43,3452765.0
2025-05-22 10:00:00,112.44,112.64,111.52,111.7,2223923.0,112.44,112.64,111.52,111.7,2223923.0
2025-05-22 10:30:00,111.68,112.16,111.35,112.04,1841712.0,111.68,112.16,111.35,112.04,1841712.0
2025-05-22 11:00:00,112.05,112.52,111.42,111.45,1853768.0,112.05,112.52,111.42,111.45,1853768.0
2025-05-22 11:30:00,111.45,111.91,111.39,111.9,1384720.0,111.45,111.91,111.39,111.9,1384720.0
2025-05-22 12:00:00,111.9,112.38,111.83,111.99,1338091.0,111.9,112.38,111.83,111.99,1338091.0
2025-05-22 12:30:00,111.99,112.05,111.47,111.61,1197756.0,111.99,112.05,111.47,111.61,1197756.0
2025-05-22 13:00:00,111.6,111.86,111.51,111.66,1149865.0,111.6,111.86,111.51,111.66,1149865.0
2025-05-22 13:30:00,111.68,112.15,111.6,111.74,1078170.0,111.68,112.15,111.6,111.74,1078170.0
2025-05-22 14:00:00,111.75,111.97,111.56,111.7,1079866.0,111.75,111.97,111.56,111.7,1079866.0
2025-05-22 14:30:00,111.69,111.85,111.47,111.71,1310499.0,111.69,111.85,111.47,111.71,1310499.0
2025-05-22 15:00:00,111.7,111.96,111.65,111.93,1052850.0,111.7,111.96,111.65,111.93,1052850.0
2025-05-22 15:30:00,111.93,111.95,110.61,110.7,2971289.0,111.93,111.95,110.61,110.7,2971289.0
2025-05-23 09:30:00,108.04,108.98,107.66,108.36,3813442.0,108.04,108.98,107.66,108.36,3813442.0
2025-05-23 10:00:00,108.35,109.6,108.33,108.86,2487368.0,108.35,109.6,108.33,108.86,2487368.0
2025-05-23 10:30:00,108.86,109.61,108.84,109.17,1304281.0,108.86,109.61,108.84,109.17,1304281.0
2025-05-23 11:00:00,109.17,109.6,108.96,109.41,1221674.0,109.17,109.6,108.96,109.41,1221674.0
2025-05-23 11:30:00,109.39,109.87,109.2,109.22,1131307.0,109.39,109.87,109.2,109.22,1131307.0
2025-05-23 12:00:00,109.22,109.69,109.14,109.52,1004294.0,109.22,109.69,109.14,109.52,1004294.0
2025-05-23 12:30:00,109.51,110.02,109.29,109.78,830762.0,109.51,110.02,109.29,109.78,830762.0
2025-05-23 13:00:00,109.79,110.62,109.73,110.58,1108377.0,109.79,110.62,109.73,110.58,1108377.0
2025-05-23 13:30:00,110.58,110.7,110.24,110.58,801901.0,110.58,110.7,110.24,110.58,801901.0
2025-05-23 14:00:00,110.58,111.02,110.46,110.78,1440750.0,110.58,111.02,110.46,110.78,1440750.0
2025-05-23 14:30:00,110.77,110.9,110.38,110.6,832472.0,110.77,110.9,110.38,110.6,832472.0
2025-05-23 15:00:00,110.59,110.92,110.41,110.58,962056.0,110.59,110.92,110.41,110.58,962056.0
2025-05-23 15:30:00,110.57,110.92,110.25,110.34,2408659.0,110.57,110.92,110.25,110.34,2408659.0
2025-05-27 09:30:00,113.18,114.1,112.27,113.89,4465426.0,113.18,114.1,112.27,113.89,4465426.0
2025-05-27 10:00:00,113.9,114.8,113.87,114.62,3078040.0,113.9,114.8,113.87,114.62,3078040.0
2025-05-27 10:30:00,114.62,115.17,114.6,114.72,2524806.0,114.62,115.17,114.6,114.72,2524806.0
2025-05-27 11:00:00,114.71,115.4,114.69,115.33,3996381.0,114.71,115.4,114.69,115.33,3996381.0
2025-05-27 11:30:00,115.33,115.34,114.69,114.8,1387609.0,115.33,115.34,114.69,114.8,1387609.0
2025-05-27 12:00:00,114.79,115.19,114.74,115.04,967359.0,114.79,115.19,114.74,115.04,967359.0
2025-05-27 12:30:00,115.03,115.17,114.78,114.83,1215250.0,115.03,115.17,114.78,114.83,1215250.0
2025-05-27 13:00:00,114.82,115.32,114.82,115.09,1040818.0,114.82,115.32,114.82,115.09,1040818.0
2025-05-27 13:30:00,115.09,115.37,114.92,115.13,1060963.0,115.09,115.37,114.92,115.13,1060963.0
2025-05-27 14:00:00,115.13,115.24,114.87,114.92,845018.0,115.13,115.24,114.87,114.92,845018.0
2025-05-27 14:30:00,114.92,114.99,114.67,114.78,1017660.0,114.92,114.99,114.67,114.78,1017660.0
2025-05-27 15:00:00,114.77,114.79,114.28,114.39,1502875.0,114.77,114.79,114.28,114.39,1502875.0
2025-05-27 15:30:00,114.39,114.62,113.95,114.55,3457760.0,114.39,114.62,113.95,114.55,3457760.0
2025-05-28 09:30:00,114.92,114.95,113.76,114.09,3309136.0,114.92,114.95,113.76,114.09,3309136.0
2025-05-28 10:00:00,114.09,114.37,113.81,113.95,1433957.0,114.09,114.37,113.81,113.95,1433957.0
2025-05-28 10:30:00,113.96,114.23,113.8,113.81,1237883.0,113.96,114.23,113.8,113.81,1237883.0
2025-05-28 11:00:00,113.81,114.19,113.74,113.98,1047984.0,113.81,114.19,113.74,113.98,1047984.0
2025-05-28 11:30:00,113.97,114.09,113.58,113.59,813329.0,113.97,114.09,113.58,113.59,813329.0
2025-05-28 12:00:00,113.6,113.92,113.59,113.83,728285.0,113.6,113.92,113.59,113.83,728285.0
2025-05-28 12:30:00,113.81,114.1,113.59,113.78,890955.0,113.81,114.1,113.59,113.78,890955.0
2025-05-28 13:00:00,113.79,114.05,113.7,113.97,688451.0,113.79,114.05,113.7,113.97,688451.0
2025-05-28 13:30:00,113.96,113.98,113.74,113.83,595848.0,113.96,113.98,113.74,113.83,595848.0
2025-05-28 14:00:00,113.84,113.94,113.61,113.63,918085.0,113.84,113.94,113.61,113.63,918085.0
2025-05-28 14:30:00,113.62,113.83,113.17,113.57,1211034.0,113.62,113.83,113.17,113.57,1211034.0
2025-05-28 15:00:00,113.57,114.03,113.35,113.68,1422386.0,113.57,114.03,113.35,113.68,1422386.0
2025-05-28 15:30:00,113.67,113.72,112.66,112.87,2912539.0,113.67,113.72,112.66,112.87,2912539.0
2025-05-29 09:30:00,115.46,115.59,114.42,114.6,4583852.0,115.46,115.59,114.42,114.6,4583852.0
2025-05-29 10:00:00,114.58,114.82,113.39,114.09,2523320.0,114.58,114.82,113.39,114.09,2523320.0
2025-05-29 10:30:00,114.07,114.8,113.82,114.56,1617636.0,114.07,114.8,113.82,114.56,1617636.0
2025-05-29 11:00:00,114.57,114.62,113.96,114.16,1254922.0,114.57,114.62,113.96,114.16,1254922.0
2025-05-29 11:30:00,114.15,114.18,112.83,112.98,1708294.0,114.15,114.18,112.83,112.98,1708294.0
2025-05-29 12:00:00,112.98,113.31,112.67,113.1,1491441.0,112.98,113.31,112.67,113.1,1491441.0
2025-05-29 12:30:00,113.08,113.38,113.02,113.26,834356.0,113.08,113.38,113.02,113.26,834356.0
2025-05-29 13:00:00,113.25,113.33,112.66,112.8,1298996.0,113.25,113.33,112.66,112.8,1298996.0
2025-05-29 13:30:00,112.81,113.13,112.64,112.66,1022066.0,112.81,113.13,112.64,112.66,1022066.0
2025-05-29 14:00:00,112.65,113.0,112.13,112.29,1272733.0,112.65,113.0,112.13,112.29,1272733.0
2025-05-29 14:30:00,112.29,112.88,112.29,112.52,1089478.0,112.29,112.88,112.29,112.52,1089478.0
2025-05-29 15:00:00,112.52,112.8,112.32,112.56,1252942.0,112.52,112.8,112.32,112.56,1252942.0
2025-05-29 15:30:00,112.57,113.15,112.57,113.03,2137818.0,112.57,113.15,112.57,113.03,2137818.0
2025-05-30 09:30:00,111.65,112.11,110.02,110.56,3669014.0,111.65,112.11,110.02,110.56,3669014.0
2025-05-30 10:00:00,110.56,111.49,110.55,111.4,1773241.0,110.56,111.49,110.55,111.4,1773241.0
2025-05-30 10:30:00,111.39,111.72,111.1,111.29,1271256.0,111.39,111.72,111.1,111.29,1271256.0
2025-05-30 11:00:00,111.33,111.45,110.81,111.33,1263461.0,111.33,111.45,110.81,111.33,1263461.0
2025-05-30 11:30:00,111.32,111.49,110.59,110.86,899570.0,111.32,111.49,110.59,110.86,899570.0
2025-05-30 12:00:00,110.87,110.91,109.43,109.55,1322953.0,110.87,110.91,109.43,109.55,1322953.0
2025-05-30 12:30:00,109.54,109.58,108.61,109.0,2435806.0,109.54,109.58,108.61,109.0,2435806.0
2025-05-30 13:00:00,108.99,109.72,108.85,109.64,1327014.0,108.99,109.72,108.85,109.64,1327014.0
2025-05-30 13:30:00,109.62,109.96,109.48,109.51,761016.0,109.62,109.96,109.48,109.51,761016.0
2025-05-30 14:00:00,109.51,110.26,109.5,110.11,1086803.0,109.51,110.26,109.5,110.11,1086803.0
2025-05-30 14:30:00,110.12,110.54,109.98,110.51,900764.0,110.12,110.54,109.98,110.51,900764.0
2025-05-30 15:00:00,110.5,111.19,110.47,111.12,1367690.0,110.5,111.19,110.47,111.12,1367690.0
2025-05-30 15:30:00,111.13,111.33,110.53,110.69,3331934.0,111.13,111.33,110.53,110.69,3331934.0
2025-06-02 09:30:00,111.09,113.44,111.01,113.05,4549759.0,111.09,113.44,111.01,113.05,4549759.0
2025-06-02 10:00:00,113.02,113.63,112.35,113.34,3124346.0,113.02,113.63,112.35,113.34,3124346.0
2025-06-02 10:30:00,113.33,113.82,112.67,113.01,2199454.0,113.33,113.82,112.67,113.01,2199454.0
2025-06-02 11:00:00,113.0,113.24,112.39,112.68,1698636.0,113.0,113.24,112.39,112.68,1698636.0
2025-06-02 11:30:00,112.69,113.45,112.58,113.37,1261551.0,112.69,113.45,112.58,113.37,1261551.0
2025-06-02 12:00:00,113.36,113.68,113.27,113.4,1183350.0,113.36,113.68,113.27,113.4,1183350.0
2025-06-02 12:30:00,113.39,113.57,113.14,113.48,666335.0,113.39,113.57,113.14,113.48,666335.0
2025-06-02 13:00:00,113.5,113.83,113.44,113.7,932739.0,113.5,113.83,113.44,113.7,932739.0
2025-06-02 13:30:00,113.69,114.03,113.61,113.73,945098.0,113.69,114.03,113.61,113.73,945098.0
2025-06-02 14:00:00,113.72,114.53,113.62,114.49,1298161.0,113.72,114.53,113.62,114.49,1298161.0
2025-06-02 14:30:00,114.5,114.75,114.33,114.69,1080289.0,114.5,114.75,114.33,114.69,1080289.0
2025-06-02 15:00:00,114.7,114.86,114.38,114.53,1394417.0,114.7,114.86,114.38,114.53,1394417.0
2025-06-02 15:30:00,114.51,114.71,114.15,114.65,2628175.0,114.51,114.71,114.15,114.65,2628175.0
2025-06-03 09:30:00,114.49,115.96,113.28,115.55,4651154.0,114.49,115.96,113.28,115.55,4651154.0
2025-06-03 10:00:00,115.55,116.18,115.1,116.09,2571063.0,115.55,116.18,115.1,116.09,2571063.0
2025-06-03 10:30:00,116.07,116.32,115.51,116.09,1600856.0,116.07,116.32,115.51,116.09,1600856.0
2025-06-03 11:00:00,116.09,116.67,116.05,116.6,1597263.0,116.09,116.67,116.05,116.6,1597263.0
2025-06-03 11:30:00,116.59,117.36,116.43,116.66,2181076.0,116.59,117.36,116.43,116.66,2181076.0
2025-06-03 12:00:00,116.65,117.32,116.64,117.18,1250697.0,116.65,117.32,116.64,117.18,1250697.0
2025-06-03 12:30:00,117.19,117.68,117.13,117.4,1267589.0,117.19,117.68,117.13,117.4,1267589.0
2025-06-03 13:00:00,117.4,117.42,116.94,116.96,841053.0,117.4,117.42,116.94,116.96,841053.0
2025-06-03 13:30:00,116.95,117.27,116.69,117.01,1114922.0,116.95,117.27,116.69,117.01,1114922.0
2025-06-03 14:00:00,117.02,117.03,116.18,116.59,1268727.0,117.02,117.03,116.18,116.59,1268727.0
2025-06-03 14:30:00,116.59,116.79,116.53,116.69,841976.0,116.59,116.79,116.53,116.69,841976.0
2025-06-03 15:00:00,116.69,116.74,116.34,116.43,1022077.0,116.69,116.74,116.34,116.43,1022077.0
2025-06-03 15:30:00,116.43,117.57,116.31,117.28,3701918.0,116.43,117.57,116.31,117.28,3701918.0
2025-06-04 09:30:00,117.4,117.91,116.58,116.71,3335113.0,117.4,117.91,116.58,116.71,3335113.0
2025-06-04 10:00:00,116.68,116.97,115.73,116.92,1904923.0,116.68,116.97,115.73,116.92,1904923.0
2025-06-04 10:30:00,116.92,117.35,116.63,117.31,1115946.0,116.92,117.35,116.63,117.31,1115946.0
2025-06-04 11:00:00,117.31,117.89,117.22,117.59,1758664.0,117.31,117.89,117.22,117.59,1758664.0
2025-06-04 11:30:00,117.59,117.83,117.43,117.78,1218105.0,117.59,117.83,117.43,117.78,1218105.0
2025-06-04 12:00:00,117.77,118.2,117.71,118.12,1678520.0,117.77,118.2,117.71,118.12,1678520.0
2025-06-04 12:30:00,118.11,119.0,118.05,118.87,2239591.0,118.11,119.0,118.05,118.87,2239591.0
2025-06-04 13:00:00,118.88,119.3,118.86,119.04,1776590.0,118.88,119.3,118.86,119.04,1776590.0
2025-06-04 13:30:00,119.03,119.1,118.69,118.86,1182654.0,119.03,119.1,118.69,118.86,1182654.0
2025-06-04 14:00:00,118.86,119.24,118.66,119.07,1071652.0,118.86,119.24,118.66,119.07,1071652.0
2025-06-04 14:30:00,119.06,119.16,118.59,118.69,969027.0,119.06,119.16,118.59,118.69,969027.0
2025-06-04 15:00:00,118.69,118.87,118.62,118.72,822224.0,118.69,118.87,118.62,118.72,822224.0
2025-06-04 15:30:00,118.72,119.13,118.39,118.54,2763824.0,118.72,119.13,118.39,118.54,2763824.0
2025-06-05 09:30:00,118.91,119.25,116.43,116.64,4184140.0,118.91,119.25,116.43,116.64,4184140.0
2025-06-05 10:00:00,116.63,117.46,116.57,117.39,2296991.0,116.63,117.46,116.57,117.39,2296991.0
2025-06-05 10:30:00,117.37,118.06,116.51,117.52,2171977.0,117.37,118.06,116.51,117.52,2171977.0
2025-06-05 11:00:00,117.51,118.16,117.42,118.14,1204498.0,117.51,118.16,117.42,118.14,1204498.0
2025-06-05 11:30:00,118.14,118.6,118.01,118.37,1202840.0,118.14,118.6,118.01,118.37,1202840.0
2025-06-05 12:00:00,118.38,118.45,117.25,117.9,1223377.0,118.38,118.45,117.25,117.9,1223377.0
2025-06-05 12:30:00,117.87,117.95,116.42,116.55,1314875.0,117.87,117.95,116.42,116.55,1314875.0
2025-06-05 13:00:00,116.52,117.34,116.24,117.16,1132724.0,116.52,117.34,116.24,117.16,1132724.0
2025-06-05 13:30:00,117.15,117.27,116.55,116.67,706020.0,117.15,117.27,116.55,116.67,706020.0
2025-06-05 14:00:00,116.67,116.84,115.92,116.7,1158370.0,116.67,116.84,115.92,116.7,1158370.0
2025-06-05 14:30:00,116.7,116.82,116.3,116.39,941108.0,116.7,116.82,116.3,116.39,941108.0
2025-06-05 15:00:00,116.38,116.41,114.71,115.38,2222815.0,116.38,116.41,114.71,115.38,2222815.0
2025-06-05 15:30:00,115.39,116.34,115.34,115.68,3171652.0,115.39,116.34,115.34,115.68,3171652.0
2025-06-06 09:30:00,117.69,118.38,116.99,117.32,3782760.0,117.69,118.38,116.99,117.32,3782760.0
2025-06-06 10:00:00,117.32,117.94,117.07,117.21,1756058.0,117.32,117.94,117.07,117.21,1756058.0
2025-06-06 10:30:00,117.22,117.52,117.02,117.06,1140651.0,117.22,117.52,117.02,117.06,1140651.0
2025-06-06 11:00:00,117.05,117.18,115.88,116.1,1834922.0,117.05,117.18,115.88,116.1,1834922.0
2025-06-06 11:30:00,116.09,116.34,115.98,116.19,1133302.0,116.09,116.34,115.98,116.19,1133302.0
2025-06-06 12:00:00,116.19,116.71,116.15,116.53,1027681.0,116.19,116.71,116.15,116.53,1027681.0
2025-06-06 12:30:00,116.53,116.67,115.94,116.23,881072.0,116.53,116.67,115.94,116.23,881072.0
2025-06-06 13:00:00,116.23,116.43,115.97,116.21,811812.0,116.23,116.43,115.97,116.21,811812.0
2025-06-06 13:30:00,116.22,116.82,116.2,116.74,813712.0,116.22,116.82,116.2,116.74,813712.0
2025-06-06 14:00:00,116.75,117.33,116.74,116.85,1418409.0,116.75,117.33,116.74,116.85,1418409.0
2025-06-06 14:30:00,116.86,117.08,116.49,116.67,1123088.0,116.86,117.08,116.49,116.67,1123088.0
2025-06-06 15:00:00,116.66,116.73,116.38,116.45,930858.0,116.66,116.73,116.38,116.45,930858.0
2025-06-06 15:30:00,116.43,116.5,116.13,116.16,2423430.0,116.43,116.5,116.13,116.16,2423430.0
2025-06-09 09:30:00,119.18,121.57,119.04,120.53,8665740.0,119.18,121.57,119.04,120.53,8665740.0
2025-06-09 10:00:00,120.54,121.78,120.54,121.71,4530289.0,120.54,121.78,120.54,121.71,4530289.0
2025-06-09 10:30:00,121.71,122.37,120.52,120.68,4339742.0,121.71,122.37,120.52,120.68,4339742.0
2025-06-09 11:00:00,120.72,121.08,119.85,120.09,3064529.0,120.72,121.08,119.85,120.09,3064529.0
2025-06-09 11:30:00,120.1,120.33,119.65,119.84,1821514.0,120.1,120.33,119.65,119.84,1821514.0
2025-06-09 12:00:00,119.82,120.01,119.34,119.6,1476162.0,119.82,120.01,119.34,119.6,1476162.0
2025-06-09 12:30:00,119.6,120.22,119.4,120.18,1324298.0,119.6,120.22,119.4,120.18,1324298.0
2025-06-09 13:00:00,120.18,120.69,120.0,120.22,1332677.0,120.18,120.69,120.0,120.22,1332677.0
2025-06-09 13:30:00,120.23,120.88,120.2,120.82,1153447.0,120.23,120.88,120.2,120.82,1153447.0
2025-06-09 14:00:00,120.8,121.59,120.71,121.39,1824753.0,120.8,121.59,120.71,121.39,1824753.0
2025-06-09 14:30:00,121.38,121.8,121.21,121.5,1882800.0,121.38,121.8,121.21,121.5,1882800.0
2025-06-09 15:00:00,121.5,121.97,121.46,121.94,2256176.0,121.5,121.97,121.46,121.94,2256176.0
2025-06-09 15:30:00,121.94,122.21,121.3,121.69,5792782.0,121.94,122.21,121.3,121.69,5792782.0
2025-06-10 09:30:00,121.11,123.12,120.8,122.2,5868391.0,121.11,123.12,120.8,122.2,5868391.0
2025-06-10 10:00:00,122.2,123.43,122.0,123.32,3206089.0,122.2,123.43,122.0,123.32,3206089.0
2025-06-10 10:30:00,123.33,123.44,122.16,122.2,2077500.0,123.33,123.44,122.16,122.2,2077500.0
2025-06-10 11:00:00,122.21,122.64,121.76,121.89,1660873.0,122.21,122.64,121.76,121.89,1660873.0
2025-06-10 11:30:00,121.88,122.7,121.14,122.65,2189352.0,121.88,122.7,121.14,122.65,2189352.0
2025-06-10 12:00:00,122.65,123.63,122.63,123.59,2008878.0,122.65,123.63,122.63,123.59,2008878.0
2025-06-10 12:30:00,123.58,123.85,123.22,123.5,1800409.0,123.58,123.85,123.22,123.5,1800409.0
2025-06-10 13:00:00,123.52,123.91,123.3,123.33,1403213.0,123.52,123.91,123.3,123.33,1403213.0
2025-06-10 13:30:00,123.33,123.4,122.64,122.67,1446308.0,123.33,123.4,122.64,122.67,1446308.0
2025-06-10 14:00:00,122.68,123.04,122.29,122.83,1572663.0,122.68,123.04,122.29,122.83,1572663.0
2025-06-10 14:30:00,122.83,123.74,122.81,123.71,1528702.0,122.83,123.74,122.81,123.71,1528702.0
2025-06-10 15:00:00,123.7,124.08,123.33,123.33,1991775.0,123.7,124.08,123.33,123.33,1991775.0
2025-06-10 15:30:00,123.33,123.33,122.69,123.25,2934333.0,123.33,123.33,122.69,123.25,2934333.0
2025-06-11 09:30:00,124.44,124.47,122.16,122.8,4624980.0,124.44,124.47,122.16,122.8,4624980.0
2025-06-11 10:00:00,122.79,123.01,122.47,122.75,1922928.0,122.79,123.01,122.47,122.75,1922928.0
2025-06-11 10:30:00,122.75,123.16,122.32,123.02,1718449.0,122.75,123.16,122.32,123.02,1718449.0
2025-06-11 11:00:00,123.0,123.17,122.34,122.58,1397154.0,123.0,123.17,122.34,122.58,1397154.0
2025-06-11 11:30:00,122.58,122.61,121.65,121.82,1505682.0,122.58,122.61,121.65,121.82,1505682.0
2025-06-11 12:00:00,121.82,122.08,120.61,121.37,1877153.0,121.82,122.08,120.61,121.37,1877153.0
2025-06-11 12:30:00,121.36,121.5,121.0,121.5,953226.0,121.36,121.5,121.0,121.5,953226.0
2025-06-11 13:00:00,121.48,121.91,121.39,121.87,911102.0,121.48,121.91,121.39,121.87,911102.0
2025-06-11 13:30:00,121.88,121.89,120.96,121.03,1032446.0,121.88,121.89,120.96,121.03,1032446.0
2025-06-11 14:00:00,121.03,121.17,119.88,120.29,2135356.0,121.03,121.17,119.88,120.29,2135356.0
2025-06-11 14:30:00,120.29,120.92,120.07,120.46,1088339.0,120.29,120.92,120.07,120.46,1088339.0
2025-06-11 15:00:00,120.47,120.84,120.21,120.56,1283122.0,120.47,120.84,120.21,120.56,1283122.0
2025-06-11 15:30:00,120.57,121.35,120.48,121.2,2362475.0,120.57,121.35,120.48,121.2,2362475.0
2025-06-12 09:30:00,120.64,121.29,120.25,120.78,2373939.0,120.64,121.29,120.25,120.78,2373939.0
2025-06-12 10:00:00,120.79,121.51,120.35,121.3,1784059.0,120.79,121.51,120.35,121.3,1784059.0
2025-06-12 10:30:00,121.31,121.71,121.08,121.21,1222323.0,121.31,121.71,121.08,121.21,1222323.0
2025-06-12 11:00:00,121.23,121.4,120.64,120.89,1444592.0,121.23,121.4,120.64,120.89,1444592.0
2025-06-12 11:30:00,120.89,121.27,120.71,121.14,765737.0,120.89,121.27,120.71,121.14,765737.0
2025-06-12 12:00:00,121.17,121.62,120.94,121.48,1284826.0,121.17,121.62,120.94,121.48,1284826.0
2025-06-12 12:30:00,121.49,122.25,120.32,120.53,3543937.0,121.49,122.25,120.32,120.53,3543937.0
2025-06-12 13:00:00,120.54,121.45,119.71,120.2,3124215.0,120.54,121.45,119.71,120.2,3124215.0
2025-06-12 13:30:00,120.19,120.54,119.12,119.14,2301370.0,120.19,120.54,119.12,119.14,2301370.0
2025-06-12 14:00:00,119.15,119.63,118.03,118.34,3808806.0,119.15,119.63,118.03,118.34,3808806.0
2025-06-12 14:30:00,118.35,120.0,118.16,118.6,5418715.0,118.35,120.0,118.16,118.6,5418715.0
2025-06-12 15:00:00,118.58,119.3,118.29,118.83,2872688.0,118.58,119.3,118.29,118.83,2872688.0
2025-06-12 15:30:00,118.83,118.94,118.2,118.49,3848493.0,118.83,118.94,118.2,118.49,3848493.0
2025-06-13 09:30:00,116.04,116.7,115.45,116.02,5129788.0,116.04,116.7,115.45,116.02,5129788.0
2025-06-13 10:00:00,116.03,116.58,115.36,115.4,2503277.0,116.03,116.58,115.36,115.4,2503277.0
2025-06-13 10:30:00,115.41,117.08,115.14,116.92,2913924.0,115.41,117.08,115.14,116.92,2913924.0
2025-06-13 11:00:00,116.94,117.53,116.85,117.47,1942011.0,116.94,117.53,116.85,117.47,1942011.0
2025-06-13 11:30:00,117.46,117.89,117.27,117.8,1447657.0,117.46,117.89,117.27,117.8,1447657.0
2025-06-13 12:00:00,117.79,117.84,117.32,117.38,877736.0,117.79,117.84,117.32,117.38,877736.0
2025-06-13 12:30:00,117.38,117.56,117.09,117.39,1208018.0,117.38,117.56,117.09,117.39,1208018.0
2025-06-13 13:00:00,117.38,117.46,116.41,116.42,1109400.0,117.38,117.46,116.41,116.42,1109400.0
2025-06-13 13:30:00,116.41,116.8,116.36,116.72,1068372.0,116.41,116.8,116.36,116.72,1068372.0
2025-06-13 14:00:00,116.73,116.77,115.47,115.51,1432973.0,116.73,116.77,115.47,115.51,1432973.0
2025-06-13 14:30:00,115.5,115.89,115.06,115.83,2204689.0,115.5,115.89,115.06,115.83,2204689.0
2025-06-13 15:00:00,115.82,116.35,115.68,115.8,1896968.0,115.82,116.35,115.68,115.8,1896968.0
2025-06-13 15:30:00,115.79,116.38,115.76,116.18,3990349.0,115.79,116.38,115.76,116.18,3990349.0
2025-06-16 09:30:00,118.66,122.73,117.78,122.58,9508810.0,118.66,122.73,117.78,122.58,9508810.0
2025-06-16 10:00:00,122.57,125.81,122.57,125.69,9758882.0,122.57,125.81,122.57,125.69,9758882.0
2025-06-16 10:30:00,125.7,127.45,125.22,126.62,12008555.0,125.7,127.45,125.22,126.62,12008555.0
2025-06-16 11:00:00,126.62,127.95,126.05,126.32,8928222.0,126.62,127.95,126.05,126.32,8928222.0
2025-06-16 11:30:00,126.32,127.73,126.11,126.91,6546569.0,126.32,127.73,126.11,126.91,6546569.0
2025-06-16 12:00:00,126.92,127.43,126.45,127.2,3863050.0,126.92,127.43,126.45,127.2,3863050.0
2025-06-16 12:30:00,127.22,127.82,126.88,126.95,3856268.0,127.22,127.82,126.88,126.95,3856268.0
2025-06-16 13:00:00,126.96,128.0,126.63,127.99,4496386.0,126.96,128.0,126.63,127.99,4496386.0
2025-06-16 13:30:00,127.99,128.14,127.38,127.41,3702985.0,127.99,128.14,127.38,127.41,3702985.0
2025-06-16 14:00:00,127.42,127.59,126.75,126.93,3247355.0,127.42,127.59,126.75,126.93,3247355.0
2025-06-16 14:30:00,126.91,127.07,126.33,126.53,3329233.0,126.91,127.07,126.33,126.53,3329233.0
2025-06-16 15:00:00,126.51,127.24,126.31,126.65,3590960.0,126.51,127.24,126.31,126.65,3590960.0
2025-06-16 15:30:00,126.65,126.85,126.17,126.4,5514827.0,126.65,126.85,126.17,126.4,5514827.0
2025-06-17 09:30:00,127.98,129.8,126.69,129.05,15409930.0,127.98,129.8,126.69,129.05,15409930.0
2025-06-17 10:00:00,129.06,130.7,128.49,130.06,10095662.0,129.06,130.7,128.49,130.06,10095662.0
2025-06-17 10:30:00,130.03,130.6,128.21,128.28,6577978.0,130.03,130.6,128.21,128.28,6577978.0
2025-06-17 11:00:00,128.28,128.84,127.94,128.08,4770543.0,128.28,128.84,127.94,128.08,4770543.0
2025-06-17 11:30:00,128.06,128.16,127.06,127.94,4103376.0,128.06,128.16,127.06,127.94,4103376.0
2025-06-17 12:00:00,127.93,128.36,127.58,127.64,2366983.0,127.93,128.36,127.58,127.64,2366983.0
2025-06-17 12:30:00,127.65,127.82,126.74,126.89,2537232.0,127.65,127.82,126.74,126.89,2537232.0
2025-06-17 13:00:00,126.9,128.88,126.63,128.06,5108674.0,126.9,128.88,126.63,128.06,5108674.0
2025-06-17 13:30:00,128.06,128.52,127.09,127.14,2892089.0,128.06,128.52,127.09,127.14,2892089.0
2025-06-17 14:00:00,127.15,127.21,126.58,126.96,2769276.0,127.15,127.21,126.58,126.96,2769276.0
2025-06-17 14:30:00,126.95,127.44,126.66,127.3,1895107.0,126.95,127.44,126.66,127.3,1895107.0
2025-06-17 15:00:00,127.3,127.36,126.61,127.19,2135555.0,127.3,127.36,126.61,127.19,2135555.0
2025-06-17 15:30:00,127.19,127.57,127.03,127.08,3704984.0,127.19,127.57,127.03,127.08,3704984.0
2025-06-18 09:30:00,128.01,128.47,126.72,128.39,6543987.0,128.01,128.47,126.72,128.39,6543987.0
2025-06-18 10:00:00,128.41,129.21,128.23,128.69,4817674.0,128.41,129.21,128.23,128.69,4817674.0
2025-06-18 10:30:00,128.71,129.16,127.52,127.63,3363464.0,128.71,129.16,127.52,127.63,3363464.0
2025-06-18 11:00:00,127.63,127.93,126.81,127.23,3748639.0,127.63,127.93,126.81,127.23,3748639.0
2025-06-18 11:30:00,127.24,127.68,126.88,127.41,2315672.0,127.24,127.68,126.88,127.41,2315672.0
2025-06-18 12:00:00,127.41,128.06,127.26,127.71,1951745.0,127.41,128.06,127.26,127.71,1951745.0
2025-06-18 12:30:00,127.71,127.8,126.85,127.14,1610506.0,127.71,127.8,126.85,127.14,1610506.0
2025-06-18 13:00:00,127.14,127.32,126.43,126.53,1824457.0,127.14,127.32,126.43,126.53,1824457.0
2025-06-18 13:30:00,126.54,126.98,125.94,126.77,2109708.0,126.54,126.98,125.94,126.77,2109708.0
2025-06-18 14:00:00,126.79,127.35,126.4,126.85,1964805.0,126.79,127.35,126.4,126.85,1964805.0
2025-06-18 14:30:00,126.86,127.33,125.79,126.06,2461459.0,126.86,127.33,125.79,126.06,2461459.0
2025-06-18 15:00:00,126.07,127.09,125.77,126.25,2278197.0,126.07,127.09,125.77,126.25,2278197.0
2025-06-18 15:30:00,126.26,126.9,126.17,126.79,3092446.0,126.26,126.9,126.17,126.79,3092446.0
2025-06-20 09:30:00,129.0,132.74,128.66,132.14,15079888.0,129.0,132.74,128.66,132.14,15079888.0
2025-06-20 10:00:00,132.11,132.81,129.48,130.12,7993116.0,132.11,132.81,129.48,130.12,7993116.0
2025-06-20 10:30:00,130.12,130.69,127.88,128.14,5996574.0,130.12,130.69,127.88,128.14,5996574.0
2025-06-20 11:00:00,128.14,128.96,127.55,128.68,4647340.0,128.14,128.96,127.55,128.68,4647340.0
2025-06-20 11:30:00,128.67,129.95,128.61,129.03,4069830.0,128.67,129.95,128.61,129.03,4069830.0
2025-06-20 12:00:00,129.01,129.83,128.71,129.03,2319227.0,129.01,129.83,128.71,129.03,2319227.0
2025-06-20 12:30:00,129.03,129.66,128.96,129.14,1816292.0,129.03,129.66,128.96,129.14,1816292.0
2025-06-20 13:00:00,129.12,129.42,128.33,128.33,1767064.0,129.12,129.42,128.33,128.33,1767064.0
2025-06-20 13:30:00,128.34,128.8,127.93,128.79,2293727.0,128.34,128.8,127.93,128.79,2293727.0
2025-06-20 14:00:00,128.77,129.0,128.58,128.78,1425037.0,128.77,129.0,128.58,128.78,1425037.0
2025-06-20 14:30:00,128.8,128.84,127.98,128.03,1299707.0,128.8,128.84,127.98,128.03,1299707.0
2025-06-20 15:00:00,128.02,128.42,127.97,128.32,1554406.0,128.02,128.42,127.97,128.32,1554406.0
2025-06-20 15:30:00,128.32,128.76,128.13,128.25,3794207.0,128.32,128.76,128.13,128.25,3794207.0