date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2013-10-10 09:30:00,54.15,55.02,52.3,53.7,12663300.0,54.15,55.02,52.3,53.7,12663300.0
2013-10-10 10:00:00,53.7,53.83,52.0,52.04,5185400.0,53.7,53.83,52.0,52.04,5185400.0
2013-10-10 10:30:00,52.04,52.99,51.56,52.69,2458800.0,52.04,52.99,51.56,52.69,2458800.0
2013-10-10 11:00:00,52.69,52.75,52.0,52.07,1449900.0,52.69,52.75,52.0,52.07,1449900.0
2013-10-10 11:30:00,52.07,52.2,52.0,52.0,933000.0,52.07,52.2,52.0,52.0,933000.0
2013-10-10 12:00:00,52.0,52.39,52.0,52.14,574900.0,52.0,52.39,52.0,52.14,574900.0
2013-10-10 12:30:00,52.15,52.45,51.75,51.99,1095200.0,52.15,52.45,51.75,51.99,1095200.0
2013-10-10 13:00:00,51.99,52.1,51.82,51.85,475400.0,51.99,52.1,51.82,51.85,475400.0
2013-10-10 13:30:00,51.85,52.02,51.81,52.0,548600.0,51.85,52.02,51.81,52.0,548600.0
2013-10-10 14:00:00,52.0,52.1,51.9,51.96,616500.0,52.0,52.1,51.9,51.96,616500.0
2013-10-10 14:30:00,51.95,52.27,51.95,52.06,553000.0,51.95,52.27,51.95,52.06,553000.0
2013-10-10 15:00:00,52.03,52.15,52.0,52.02,547700.0,52.03,52.15,52.0,52.02,547700.0
2013-10-10 15:30:00,52.01,52.95,51.77,52.01,1634400.0,52.01,52.95,51.77,52.01,1634400.0
2013-10-11 09:30:00,52.23,52.44,51.85,52.36,463800.0,52.23,52.44,51.85,52.36,463800.0
2013-10-11 10:00:00,52.37,52.64,52.32,52.42,138000.0,52.37,52.64,52.32,52.42,138000.0
2013-10-11 10:30:00,52.46,53.01,52.46,52.95,296800.0,52.46,53.01,52.46,52.95,296800.0
2013-10-11 11:00:00,52.97,53.25,52.88,53.01,283000.0,52.97,53.25,52.88,53.01,283000.0
2013-10-11 11:30:00,53.01,53.5,52.98,53.35,135600.0,53.01,53.5,52.98,53.35,135600.0
2013-10-11 12:00:00,53.38,53.84,53.29,53.84,240700.0,53.38,53.84,53.29,53.84,240700.0
2013-10-11 12:30:00,53.82,54.4,53.69,54.2,193700.0,53.82,54.4,53.69,54.2,193700.0
2013-10-11 13:00:00,54.21,54.4,54.0,54.23,195400.0,54.21,54.4,54.0,54.23,195400.0
2013-10-11 13:30:00,54.23,54.5,54.08,54.49,98200.0,54.23,54.5,54.08,54.49,98200.0
2013-10-11 14:00:00,54.47,55.44,54.05,54.41,365100.0,54.47,55.44,54.05,54.41,365100.0
2013-10-11 14:30:00,54.41,55.15,54.23,55.09,185700.0,54.41,55.15,54.23,55.09,185700.0
2013-10-11 15:00:00,55.09,55.17,54.39,54.51,236600.0,55.09,55.17,54.39,54.51,236600.0
2013-10-11 15:30:00,54.51,55.0,53.22,53.47,340800.0,54.51,55.0,53.22,53.47,340800.0
2013-10-14 09:30:00,53.18,54.5,53.0,53.82,161500.0,53.18,54.5,53.0,53.82,161500.0
2013-10-14 10:00:00,53.79,54.21,53.3,53.73,130300.0,53.79,54.21,53.3,53.73,130300.0
2013-10-14 10:30:00,53.7,54.09,53.25,53.43,33600.0,53.7,54.09,53.25,53.43,33600.0
2013-10-14 11:00:00,53.43,53.91,53.3,53.7,30100.0,53.43,53.91,53.3,53.7,30100.0
2013-10-14 11:30:00,53.76,53.81,53.44,53.7,39600.0,53.76,53.81,53.44,53.7,39600.0
2013-10-14 12:00:00,53.72,53.95,53.65,53.73,41400.0,53.72,53.95,53.65,53.73,41400.0
2013-10-14 12:30:00,53.76,54.24,53.72,54.2,30600.0,53.76,54.24,53.72,54.2,30600.0
2013-10-14 13:00:00,54.2,54.5,54.13,54.5,18500.0,54.2,54.5,54.13,54.5,18500.0
2013-10-14 13:30:00,54.5,55.4,54.5,55.26,103200.0,54.5,55.4,54.5,55.26,103200.0
2013-10-14 14:00:00,55.33,55.4,54.77,55.21,97300.0,55.33,55.4,54.77,55.21,97300.0
2013-10-14 14:30:00,55.2,55.75,55.07,55.42,63600.0,55.2,55.75,55.07,55.42,63600.0
2013-10-14 15:00:00,55.44,55.63,55.26,55.38,91500.0,55.44,55.63,55.26,55.38,91500.0
2013-10-14 15:30:00,55.37,56.5,54.9,55.8,147400.0,55.37,56.5,54.9,55.8,147400.0
2013-10-15 09:30:00,56.38,56.96,55.87,56.26,170100.0,56.38,56.96,55.87,56.26,170100.0
2013-10-15 10:00:00,56.21,56.92,56.2,56.69,188900.0,56.21,56.92,56.2,56.69,188900.0
2013-10-15 10:30:00,56.7,56.99,56.53,56.77,115600.0,56.7,56.99,56.53,56.77,115600.0
2013-10-15 11:00:00,56.82,56.95,56.56,56.93,167500.0,56.82,56.95,56.56,56.93,167500.0
2013-10-15 11:30:00,56.95,56.95,56.65,56.83,67800.0,56.95,56.95,56.65,56.83,67800.0
2013-10-15 12:00:00,56.83,56.88,56.65,56.78,132100.0,56.83,56.88,56.65,56.78,132100.0
2013-10-15 12:30:00,56.78,56.78,56.6,56.67,85700.0,56.78,56.78,56.6,56.67,85700.0
2013-10-15 13:00:00,56.61,56.79,56.61,56.72,132300.0,56.61,56.79,56.61,56.72,132300.0
2013-10-15 13:30:00,56.72,56.82,56.64,56.72,75900.0,56.72,56.82,56.64,56.72,75900.0
2013-10-15 14:00:00,56.72,56.72,56.35,56.66,75000.0,56.72,56.72,56.35,56.66,75000.0
2013-10-15 14:30:00,56.65,57.16,56.37,56.64,96000.0,56.65,57.16,56.37,56.64,96000.0
2013-10-15 15:00:00,56.65,56.74,56.59,56.68,47400.0,56.65,56.74,56.59,56.68,47400.0
2013-10-15 15:30:00,56.68,57.67,56.64,57.09,183900.0,56.68,57.67,56.64,57.09,183900.0
2013-10-16 09:30:00,57.4,57.6,55.98,56.48,202600.0,57.4,57.6,55.98,56.48,202600.0
2013-10-16 10:00:00,56.47,57.39,56.47,57.25,211600.0,56.47,57.39,56.47,57.25,211600.0
2013-10-16 10:30:00,57.3,57.3,56.92,57.05,120500.0,57.3,57.3,56.92,57.05,120500.0
2013-10-16 11:00:00,57.11,57.16,57.0,57.1,78800.0,57.11,57.16,57.0,57.1,78800.0
2013-10-16 11:30:00,57.1,57.6,56.72,56.98,103900.0,57.1,57.6,56.72,56.98,103900.0
2013-10-16 12:00:00,56.95,57.07,56.66,56.73,61400.0,56.95,57.07,56.66,56.73,61400.0
2013-10-16 12:30:00,56.72,56.94,56.68,56.73,62000.0,56.72,56.94,56.68,56.73,62000.0
2013-10-16 13:00:00,56.75,56.88,56.71,56.84,16000.0,56.75,56.88,56.71,56.84,16000.0
2013-10-16 13:30:00,56.86,57.0,56.73,57.0,161600.0,56.86,57.0,56.73,57.0,161600.0
2013-10-16 14:00:00,57.0,57.13,56.75,56.78,154500.0,57.0,57.13,56.75,56.78,154500.0
2013-10-16 14:30:00,56.82,57.0,56.8,57.0,27800.0,56.82,57.0,56.8,57.0,27800.0
2013-10-16 15:00:00,57.0,57.28,56.96,57.14,161400.0,57.0,57.28,56.96,57.14,161400.0
2013-10-16 15:30:00,57.17,57.8,57.14,57.73,336100.0,57.17,57.8,57.14,57.73,336100.0
2013-10-17 09:30:00,57.5,57.62,57.15,57.27,15800.0,57.5,57.62,57.15,57.27,15800.0
2013-10-17 10:00:00,57.34,57.37,57.2,57.25,48800.0,57.34,57.37,57.2,57.25,48800.0
2013-10-17 10:30:00,57.23,57.33,57.12,57.2,149600.0,57.23,57.33,57.12,57.2,149600.0
2013-10-17 11:00:00,57.2,57.22,57.08,57.18,49900.0,57.2,57.22,57.08,57.18,49900.0
2013-10-17 11:30:00,57.16,57.25,57.13,57.16,51600.0,57.16,57.25,57.13,57.16,51600.0
2013-10-17 12:00:00,57.19,57.22,57.14,57.14,82300.0,57.19,57.22,57.14,57.14,82300.0
2013-10-17 12:30:00,57.14,57.17,57.0,57.1,153500.0,57.14,57.17,57.0,57.1,153500.0
2013-10-17 13:00:00,57.1,57.1,56.52,56.68,125900.0,57.1,57.1,56.52,56.68,125900.0
2013-10-17 13:30:00,56.8,56.8,55.59,55.7,91300.0,56.8,56.8,55.59,55.7,91300.0
2013-10-17 14:00:00,55.7,55.75,54.99,55.12,197900.0,55.7,55.75,54.99,55.12,197900.0
2013-10-17 14:30:00,55.15,55.19,54.57,55.0,119600.0,55.15,55.19,54.57,55.0,119600.0
2013-10-17 15:00:00,54.95,55.34,53.9,55.34,245900.0,54.95,55.34,53.9,55.34,245900.0
2013-10-17 15:30:00,55.37,55.52,54.43,54.85,525100.0,55.37,55.52,54.43,54.85,525100.0
2013-10-18 09:30:00,55.3,56.56,55.18,55.41,178500.0,55.3,56.56,55.18,55.41,178500.0
2013-10-18 10:00:00,55.53,55.53,53.37,53.42,63600.0,55.53,55.53,53.37,53.42,63600.0
2013-10-18 10:30:00,53.43,54.31,52.91,53.53,120600.0,53.43,54.31,52.91,53.53,120600.0
2013-10-18 11:00:00,53.58,55.23,53.5,54.61,146300.0,53.58,55.23,53.5,54.61,146300.0
2013-10-18 11:30:00,54.6,55.25,54.55,55.11,41300.0,54.6,55.25,54.55,55.11,41300.0
2013-10-18 12:00:00,55.09,55.11,54.25,54.76,37200.0,55.09,55.11,54.25,54.76,37200.0
2013-10-18 12:30:00,54.75,54.98,54.54,54.8,12500.0,54.75,54.98,54.54,54.8,12500.0
2013-10-18 13:00:00,54.68,55.03,54.32,54.98,19500.0,54.68,55.03,54.32,54.98,19500.0
2013-10-18 13:30:00,54.95,55.25,54.92,55.2,19400.0,54.95,55.25,54.92,55.2,19400.0
2013-10-18 14:00:00,55.2,55.35,54.98,55.25,28500.0,55.2,55.35,54.98,55.25,28500.0
2013-10-18 14:30:00,55.23,55.47,55.13,55.24,80800.0,55.23,55.47,55.13,55.24,80800.0
2013-10-18 15:00:00,55.24,55.39,54.89,55.0,50900.0,55.24,55.39,54.89,55.0,50900.0
2013-10-18 15:30:00,54.96,55.16,54.81,55.0,140300.0,54.96,55.16,54.81,55.0,140300.0
2013-10-21 09:30:00,55.0,55.48,54.85,55.0,30700.0,55.0,55.48,54.85,55.0,30700.0
2013-10-21 10:00:00,55.11,55.2,54.81,55.03,50300.0,55.11,55.2,54.81,55.03,50300.0
2013-10-21 10:30:00,54.91,55.05,54.81,54.85,4200.0,54.91,55.05,54.81,54.85,4200.0
2013-10-21 11:00:00,54.82,54.99,54.82,54.84,11500.0,54.82,54.99,54.82,54.84,11500.0
2013-10-21 11:30:00,54.8,55.02,54.8,54.97,12600.0,54.8,55.02,54.8,54.97,12600.0
2013-10-21 12:00:00,54.97,55.03,54.82,55.03,132100.0,54.97,55.03,54.82,55.03,132100.0
2013-10-21 12:30:00,55.01,55.03,54.82,55.0,48100.0,55.01,55.03,54.82,55.0,48100.0
2013-10-21 13:00:00,55.0,55.0,54.98,55.0,18300.0,55.0,55.0,54.98,55.0,18300.0
2013-10-21 13:30:00,55.0,55.01,54.82,54.9,82700.0,55.0,55.01,54.82,54.9,82700.0
2013-10-21 14:00:00,54.9,55.01,54.81,54.87,108100.0,54.9,55.01,54.81,54.87,108100.0
2013-10-21 14:30:00,54.87,54.97,54.83,54.87,30400.0,54.87,54.97,54.83,54.87,30400.0
2013-10-21 15:00:00,54.87,54.93,54.62,54.84,57000.0,54.87,54.93,54.62,54.84,57000.0
2013-10-21 15:30:00,54.8,55.24,54.67,55.13,204700.0,54.8,55.24,54.67,55.13,204700.0
2013-10-22 09:30:00,54.7,56.01,54.7,55.35,52400.0,54.7,56.01,54.7,55.35,52400.0
2013-10-22 10:00:00,55.45,55.74,55.08,55.49,57600.0,55.45,55.74,55.08,55.49,57600.0
2013-10-22 10:30:00,55.4,55.51,55.1,55.4,39100.0,55.4,55.51,55.1,55.4,39100.0
2013-10-22 11:00:00,55.41,55.43,55.07,55.15,79200.0,55.41,55.43,55.07,55.15,79200.0
2013-10-22 11:30:00,55.17,55.33,55.07,55.19,36600.0,55.17,55.33,55.07,55.19,36600.0
2013-10-22 12:00:00,55.16,55.3,55.01,55.07,25600.0,55.16,55.3,55.01,55.07,25600.0
2013-10-22 12:30:00,55.09,55.09,54.89,54.97,17800.0,55.09,55.09,54.89,54.97,17800.0
2013-10-22 13:00:00,54.96,55.0,54.9,54.94,39100.0,54.96,55.0,54.9,54.94,39100.0
2013-10-22 13:30:00,54.95,55.15,54.79,54.85,117100.0,54.95,55.15,54.79,54.85,117100.0
2013-10-22 14:00:00,54.89,54.94,54.1,54.35,105000.0,54.89,54.94,54.1,54.35,105000.0
2013-10-22 14:30:00,54.24,54.37,53.85,54.29,120400.0,54.24,54.37,53.85,54.29,120400.0
2013-10-22 15:00:00,54.45,54.94,54.3,54.52,159700.0,54.45,54.94,54.3,54.52,159700.0
2013-10-22 15:30:00,54.52,54.66,53.97,54.09,194200.0,54.52,54.66,53.97,54.09,194200.0
2013-10-23 09:30:00,53.25,53.77,53.12,53.28,110300.0,53.25,53.77,53.12,53.28,110300.0
2013-10-23 10:00:00,53.25,54.45,53.25,54.0,124900.0,53.25,54.45,53.25,54.0,124900.0
2013-10-23 10:30:00,54.15,54.17,53.7,54.06,68400.0,54.15,54.17,53.7,54.06,68400.0
2013-10-23 11:00:00,54.2,54.55,54.1,54.24,17600.0,54.2,54.55,54.1,54.24,17600.0
2013-10-23 11:30:00,54.3,54.93,54.3,54.9,30000.0,54.3,54.93,54.3,54.9,30000.0
2013-10-23 12:00:00,54.86,55.0,54.46,54.68,50800.0,54.86,55.0,54.46,54.68,50800.0
2013-10-23 12:30:00,54.72,54.8,54.28,54.8,12000.0,54.72,54.8,54.28,54.8,12000.0
2013-10-23 13:00:00,54.72,54.82,54.5,54.8,11700.0,54.72,54.82,54.5,54.8,11700.0
2013-10-23 13:30:00,54.75,54.79,54.32,54.42,14900.0,54.75,54.79,54.32,54.42,14900.0
2013-10-23 14:00:00,54.41,54.63,54.08,54.51,21800.0,54.41,54.63,54.08,54.51,21800.0
2013-10-23 14:30:00,54.38,54.6,54.32,54.54,37200.0,54.38,54.6,54.32,54.54,37200.0
2013-10-23 15:00:00,54.51,54.55,54.28,54.47,43500.0,54.51,54.55,54.28,54.47,43500.0
2013-10-23 15:30:00,54.39,54.82,54.3,54.8,166300.0,54.39,54.82,54.3,54.8,166300.0
2013-10-24 09:30:00,54.82,55.45,54.82,55.39,76000.0,54.82,55.45,54.82,55.39,76000.0
2013-10-24 10:00:00,55.39,55.45,54.95,54.95,66500.0,55.39,55.45,54.95,54.95,66500.0
2013-10-24 10:30:00,55.0,55.18,54.82,54.83,61500.0,55.0,55.18,54.82,54.83,61500.0
2013-10-24 11:00:00,54.82,55.0,54.81,55.0,41200.0,54.82,55.0,54.81,55.0,41200.0
2013-10-24 11:30:00,55.0,55.02,54.82,54.89,33400.0,55.0,55.02,54.82,54.89,33400.0
2013-10-24 12:00:00,54.95,55.05,54.92,55.0,30700.0,54.95,55.05,54.92,55.0,30700.0
2013-10-24 12:30:00,54.98,55.0,54.87,54.89,43000.0,54.98,55.0,54.87,54.89,43000.0
2013-10-24 13:00:00,54.93,55.03,54.9,55.0,10300.0,54.93,55.03,54.9,55.0,10300.0
2013-10-24 13:30:00,55.0,55.04,54.96,54.99,13600.0,55.0,55.04,54.96,54.99,13600.0
2013-10-24 14:00:00,54.99,55.02,54.87,55.0,29200.0,54.99,55.02,54.87,55.0,29200.0
2013-10-24 14:30:00,55.0,55.03,54.48,54.75,80900.0,55.0,55.03,54.48,54.75,80900.0
2013-10-24 15:00:00,54.79,55.03,54.72,54.99,35100.0,54.79,55.03,54.72,54.99,35100.0
2013-10-24 15:30:00,54.98,55.26,54.81,55.2,99900.0,54.98,55.26,54.81,55.2,99900.0
2013-10-25 09:30:00,55.05,55.75,54.8,55.17,39900.0,55.05,55.75,54.8,55.17,39900.0
2013-10-25 10:00:00,55.12,55.18,54.93,54.93,30600.0,55.12,55.18,54.93,54.93,30600.0
2013-10-25 10:30:00,54.97,54.99,54.76,54.88,42800.0,54.97,54.99,54.76,54.88,42800.0
2013-10-25 11:00:00,54.85,54.85,54.31,54.54,116400.0,54.85,54.85,54.31,54.54,116400.0
2013-10-25 11:30:00,54.5,54.67,54.36,54.46,19800.0,54.5,54.67,54.36,54.46,19800.0
2013-10-25 12:00:00,54.54,54.54,54.35,54.46,15900.0,54.54,54.54,54.35,54.46,15900.0
2013-10-25 12:30:00,54.46,54.74,54.43,54.68,18200.0,54.46,54.74,54.43,54.68,18200.0
2013-10-25 13:00:00,54.63,54.73,54.4,54.67,21400.0,54.63,54.73,54.4,54.67,21400.0
2013-10-25 13:30:00,54.59,54.81,54.5,54.68,30600.0,54.59,54.81,54.5,54.68,30600.0
2013-10-25 14:00:00,54.69,54.71,54.55,54.68,5100.0,54.69,54.71,54.55,54.68,5100.0
2013-10-25 14:30:00,54.71,55.43,54.69,55.29,40000.0,54.71,55.43,54.69,55.29,40000.0
2013-10-25 15:00:00,55.41,55.67,55.23,55.53,27500.0,55.41,55.67,55.23,55.53,27500.0
2013-10-25 15:30:00,55.57,56.52,55.57,56.32,88000.0,55.57,56.52,55.57,56.32,88000.0
2013-10-28 09:30:00,56.0,56.0,55.59,55.59,10300.0,56.0,56.0,55.59,55.59,10300.0
2013-10-28 10:00:00,55.64,56.0,55.6,56.0,10600.0,55.64,56.0,55.6,56.0,10600.0
2013-10-28 10:30:00,56.06,56.43,56.02,56.19,14600.0,56.06,56.43,56.02,56.19,14600.0
2013-10-28 11:00:00,56.2,56.2,55.75,55.95,45000.0,56.2,56.2,55.75,55.95,45000.0
2013-10-28 11:30:00,55.9,55.95,55.65,55.85,10900.0,55.9,55.95,55.65,55.85,10900.0
2013-10-28 12:00:00,55.81,56.01,55.78,55.95,14700.0,55.81,56.01,55.78,55.95,14700.0
2013-10-28 12:30:00,55.92,56.05,55.9,56.0,11200.0,55.92,56.05,55.9,56.0,11200.0
2013-10-28 13:00:00,56.0,56.61,55.96,56.33,19600.0,56.0,56.61,55.96,56.33,19600.0
2013-10-28 13:30:00,56.29,56.85,56.23,56.78,38200.0,56.29,56.85,56.23,56.78,38200.0
2013-10-28 14:00:00,56.8,57.09,56.7,56.95,62300.0,56.8,57.09,56.7,56.95,62300.0
2013-10-28 14:30:00,56.95,57.11,56.61,56.81,54100.0,56.95,57.11,56.61,56.81,54100.0
2013-10-28 15:00:00,56.95,57.1,56.93,57.0,67300.0,56.95,57.1,56.93,57.0,67300.0
2013-10-28 15:30:00,57.0,57.15,56.78,56.99,114500.0,57.0,57.15,56.78,56.99,114500.0
2013-10-29 09:30:00,57.0,57.22,56.83,57.07,132600.0,57.0,57.22,56.83,57.07,132600.0
2013-10-29 10:00:00,57.15,57.21,56.98,57.17,480700.0,57.15,57.21,56.98,57.17,480700.0
2013-10-29 10:30:00,57.17,57.17,56.87,56.89,78400.0,57.17,57.17,56.87,56.89,78400.0
2013-10-29 11:00:00,56.96,57.04,56.82,56.9,141200.0,56.96,57.04,56.82,56.9,141200.0
2013-10-29 11:30:00,56.9,56.98,56.8,56.92,9700.0,56.9,56.98,56.8,56.92,9700.0
2013-10-29 12:00:00,56.97,57.03,56.89,56.91,22900.0,56.97,57.03,56.89,56.91,22900.0
2013-10-29 12:30:00,56.95,57.02,56.85,56.99,27500.0,56.95,57.02,56.85,56.99,27500.0
2013-10-29 13:00:00,56.95,57.06,56.92,56.93,94200.0,56.95,57.06,56.92,56.93,94200.0
2013-10-29 13:30:00,56.95,57.01,56.88,56.99,17700.0,56.95,57.01,56.88,56.99,17700.0
2013-10-29 14:00:00,56.95,57.0,56.82,56.92,12200.0,56.95,57.0,56.82,56.92,12200.0
2013-10-29 14:30:00,56.94,56.96,56.04,56.42,55100.0,56.94,56.96,56.04,56.42,55100.0
2013-10-29 15:00:00,56.52,56.65,56.38,56.49,23900.0,56.52,56.65,56.38,56.49,23900.0
2013-10-29 15:30:00,56.39,56.56,56.27,56.34,73500.0,56.39,56.56,56.27,56.34,73500.0
2013-10-30 09:30:00,55.85,56.61,55.85,56.35,12900.0,55.85,56.61,55.85,56.35,12900.0
2013-10-30 10:00:00,56.33,56.43,56.01,56.17,16500.0,56.33,56.43,56.01,56.17,16500.0
2013-10-30 10:30:00,56.16,56.56,56.16,56.55,479700.0,56.16,56.56,56.16,56.55,479700.0
2013-10-30 11:00:00,56.58,56.58,56.22,56.22,16800.0,56.58,56.58,56.22,56.22,16800.0
2013-10-30 11:30:00,56.3,56.44,56.2,56.31,126400.0,56.3,56.44,56.2,56.31,126400.0
2013-10-30 12:00:00,56.31,56.42,56.22,56.35,14400.0,56.31,56.42,56.22,56.35,14400.0
2013-10-30 12:30:00,56.34,56.35,56.12,56.19,76400.0,56.34,56.35,56.12,56.19,76400.0
2013-10-30 13:00:00,56.2,56.23,56.07,56.21,12800.0,56.2,56.23,56.07,56.21,12800.0
2013-10-30 13:30:00,56.24,56.36,56.18,56.24,18900.0,56.24,56.36,56.18,56.24,18900.0
2013-10-30 14:00:00,56.25,56.28,55.55,56.02,120300.0,56.25,56.28,55.55,56.02,120300.0
2013-10-30 14:30:00,56.06,56.29,55.99,56.29,16400.0,56.06,56.29,55.99,56.29,16400.0
2013-10-30 15:00:00,56.29,56.92,56.27,56.67,14900.0,56.29,56.92,56.27,56.67,14900.0
2013-10-30 15:30:00,56.81,57.08,56.69,56.95,42900.0,56.81,57.08,56.69,56.95,42900.0
2013-10-31 09:30:00,56.5,57.06,56.38,56.92,13100.0,56.5,57.06,56.38,56.92,13100.0
2013-10-31 10:00:00,56.91,56.99,56.19,56.28,31900.0,56.91,56.99,56.19,56.28,31900.0
2013-10-31 10:30:00,56.3,56.45,56.02,56.39,27200.0,56.3,56.45,56.02,56.39,27200.0
2013-10-31 11:00:00,56.38,56.99,56.38,56.63,8200.0,56.38,56.99,56.38,56.63,8200.0
2013-10-31 11:30:00,56.63,56.86,56.59,56.86,900.0,56.63,56.86,56.59,56.86,900.0
2013-10-31 12:00:00,56.87,56.87,56.56,56.77,103000.0,56.87,56.87,56.56,56.77,103000.0
2013-10-31 12:30:00,56.78,56.83,56.75,56.75,5800.0,56.78,56.83,56.75,56.75,5800.0
2013-10-31 13:00:00,56.76,56.81,56.76,56.81,21600.0,56.76,56.81,56.76,56.81,21600.0
2013-10-31 13:30:00,56.83,56.85,56.81,56.85,700.0,56.83,56.85,56.81,56.85,700.0
2013-10-31 14:00:00,56.86,57.54,56.84,57.54,80900.0,56.86,57.54,56.84,57.54,80900.0
2013-10-31 14:30:00,57.66,57.76,57.05,57.14,13000.0,57.66,57.76,57.05,57.14,13000.0
2013-10-31 15:00:00,57.14,57.3,57.14,57.2,6500.0,57.14,57.3,57.14,57.2,6500.0
2013-10-31 15:30:00,57.17,57.22,56.38,56.58,65000.0,57.17,57.22,56.38,56.58,65000.0
2013-11-01 09:30:00,56.75,57.0,54.51,54.93,98200.0,56.75,57.0,54.51,54.93,98200.0
2013-11-01 10:00:00,54.92,55.39,54.83,55.16,90400.0,54.92,55.39,54.83,55.16,90400.0
2013-11-01 10:30:00,55.16,55.4,54.97,55.29,118100.0,55.16,55.4,54.97,55.29,118100.0
2013-11-01 11:00:00,55.29,55.36,54.91,54.91,144500.0,55.29,55.36,54.91,54.91,144500.0
2013-11-01 11:30:00,55.0,55.04,54.83,54.9,73900.0,55.0,55.04,54.83,54.9,73900.0
2013-11-01 12:00:00,54.93,55.74,54.93,55.53,49400.0,54.93,55.74,54.93,55.53,49400.0
2013-11-01 12:30:00,55.56,55.73,55.29,55.6,27500.0,55.56,55.73,55.29,55.6,27500.0
2013-11-01 13:00:00,55.63,55.63,55.37,55.49,49000.0,55.63,55.63,55.37,55.49,49000.0
2013-11-01 13:30:00,55.48,55.5,55.33,55.48,24900.0,55.48,55.5,55.33,55.48,24900.0
2013-11-01 14:00:00,55.49,55.53,55.34,55.37,34600.0,55.49,55.53,55.34,55.37,34600.0
2013-11-01 14:30:00,55.36,55.79,55.25,55.64,32100.0,55.36,55.79,55.25,55.64,32100.0
2013-11-01 15:00:00,55.61,55.61,55.0,55.16,88900.0,55.61,55.61,55.0,55.16,88900.0
2013-11-01 15:30:00,55.21,55.58,54.98,55.15,140700.0,55.21,55.58,54.98,55.15,140700.0
2013-11-04 09:30:00,56.95,57.0,55.4,55.63,117900.0,56.95,57.0,55.4,55.63,117900.0
2013-11-04 10:00:00,55.63,55.81,54.97,55.01,86800.0,55.63,55.81,54.97,55.01,86800.0
2013-11-04 10:30:00,55.03,55.26,54.84,54.96,103600.0,55.03,55.26,54.84,54.96,103600.0
2013-11-04 11:00:00,54.91,55.02,54.7,54.78,44600.0,54.91,55.02,54.7,54.78,44600.0
2013-11-04 11:30:00,54.81,54.95,54.23,54.74,55500.0,54.81,54.95,54.23,54.74,55500.0
2013-11-04 12:00:00,54.74,55.03,54.51,54.85,40800.0,54.74,55.03,54.51,54.85,40800.0
2013-11-04 12:30:00,54.82,54.89,54.59,54.67,46600.0,54.82,54.89,54.59,54.67,46600.0
2013-11-04 13:00:00,54.63,54.74,54.5,54.65,45900.0,54.63,54.74,54.5,54.65,45900.0
2013-11-04 13:30:00,54.61,54.76,54.42,54.51,24100.0,54.61,54.76,54.42,54.51,24100.0
2013-11-04 14:00:00,54.5,54.71,54.5,54.59,24000.0,54.5,54.71,54.5,54.59,24000.0
2013-11-04 14:30:00,54.55,54.89,54.55,54.88,17500.0,54.55,54.89,54.55,54.88,17500.0
2013-11-04 15:00:00,54.91,55.05,54.76,54.85,30400.0,54.91,55.05,54.76,54.85,30400.0
2013-11-04 15:30:00,54.87,55.13,54.86,55.0,132200.0,54.87,55.13,54.86,55.0,132200.0
2013-11-05 09:30:00,55.99,56.0,54.67,55.1,51400.0,55.99,56.0,54.67,55.1,51400.0
2013-11-05 10:00:00,55.0,55.05,54.89,55.02,13600.0,55.0,55.05,54.89,55.02,13600.0
2013-11-05 10:30:00,55.0,55.02,54.77,54.85,19300.0,55.0,55.02,54.77,54.85,19300.0
2013-11-05 11:00:00,54.81,54.86,54.59,54.59,16900.0,54.81,54.86,54.59,54.59,16900.0
2013-11-05 11:30:00,54.6,54.87,54.58,54.77,36400.0,54.6,54.87,54.58,54.77,36400.0
2013-11-05 12:00:00,54.83,54.96,54.65,54.96,119000.0,54.83,54.96,54.65,54.96,119000.0
2013-11-05 12:30:00,54.97,55.02,54.8,54.94,28300.0,54.97,55.02,54.8,54.94,28300.0
2013-11-05 13:00:00,54.94,54.98,54.78,54.96,26600.0,54.94,54.98,54.78,54.96,26600.0
2013-11-05 13:30:00,54.95,55.0,54.73,54.82,9100.0,54.95,55.0,54.73,54.82,9100.0
2013-11-05 14:00:00,54.82,54.97,54.79,54.93,5100.0,54.82,54.97,54.79,54.93,5100.0
2013-11-05 14:30:00,54.91,55.12,54.89,55.11,31200.0,54.91,55.12,54.89,55.11,31200.0
2013-11-05 15:00:00,55.09,55.26,54.96,55.2,69300.0,55.09,55.26,54.96,55.2,69300.0
2013-11-05 15:30:00,55.21,55.3,55.15,55.2,85300.0,55.21,55.3,55.15,55.2,85300.0
2013-11-06 09:30:00,55.96,55.98,55.66,55.95,14500.0,55.96,55.98,55.66,55.95,14500.0
2013-11-06 10:00:00,55.93,56.05,55.78,55.86,29900.0,55.93,56.05,55.78,55.86,29900.0
2013-11-06 10:30:00,55.82,55.88,55.65,55.72,30000.0,55.82,55.88,55.65,55.72,30000.0
2013-11-06 11:00:00,55.69,55.69,54.88,55.2,66900.0,55.69,55.69,54.88,55.2,66900.0
2013-11-06 11:30:00,55.27,55.44,55.15,55.38,50100.0,55.27,55.44,55.15,55.38,50100.0
2013-11-06 12:00:00,55.35,55.98,55.32,55.95,62400.0,55.35,55.98,55.32,55.95,62400.0
2013-11-06 12:30:00,55.95,56.01,55.86,56.0,49400.0,55.95,56.01,55.86,56.0,49400.0
2013-11-06 13:00:00,56.0,56.01,55.97,56.0,34500.0,56.0,56.01,55.97,56.0,34500.0
2013-11-06 13:30:00,56.0,56.06,55.71,55.88,49000.0,56.0,56.06,55.71,55.88,49000.0
2013-11-06 14:00:00,55.88,55.94,55.7,55.8,22300.0,55.88,55.94,55.7,55.8,22300.0
2013-11-06 14:30:00,55.8,55.8,55.45,55.55,38600.0,55.8,55.8,55.45,55.55,38600.0
2013-11-06 15:00:00,55.55,55.84,54.94,55.19,174300.0,55.55,55.84,54.94,55.19,174300.0
2013-11-06 15:30:00,55.19,55.39,54.92,54.95,66300.0,55.19,55.39,54.92,54.95,66300.0
2013-11-07 09:30:00,54.7,54.7,53.31,53.59,146900.0,54.7,54.7,53.31,53.59,146900.0
2013-11-07 10:00:00,53.52,53.8,53.35,53.64,223400.0,53.52,53.8,53.35,53.64,223400.0
2013-11-07 10:30:00,53.68,53.74,53.54,53.67,110900.0,53.68,53.74,53.54,53.67,110900.0
2013-11-07 11:00:00,53.67,54.1,53.67,54.01,155900.0,53.67,54.1,53.67,54.01,155900.0
2013-11-07 11:30:00,54.01,54.1,53.77,53.92,126400.0,54.01,54.1,53.77,53.92,126400.0
2013-11-07 12:00:00,53.92,54.35,53.9,54.13,54300.0,53.92,54.35,53.9,54.13,54300.0
2013-11-07 12:30:00,54.19,54.56,54.1,54.32,36200.0,54.19,54.56,54.1,54.32,36200.0
2013-11-07 13:00:00,54.35,54.65,54.35,54.6,17300.0,54.35,54.65,54.35,54.6,17300.0
2013-11-07 13:30:00,54.56,54.65,54.23,54.38,107400.0,54.56,54.65,54.23,54.38,107400.0
2013-11-07 14:00:00,54.38,54.43,54.0,54.0,97100.0,54.38,54.43,54.0,54.0,97100.0
2013-11-07 14:30:00,54.02,54.3,54.0,54.06,101800.0,54.02,54.3,54.0,54.06,101800.0
2013-11-07 15:00:00,54.1,54.16,53.99,54.03,154700.0,54.1,54.16,53.99,54.03,154700.0
2013-11-07 15:30:00,54.04,54.45,54.0,54.01,224600.0,54.04,54.45,54.0,54.01,224600.0
2013-11-08 09:30:00,56.72,56.72,54.0,55.24,34000.0,56.72,56.72,54.0,55.24,34000.0
2013-11-08 10:00:00,55.22,55.54,55.13,55.4,10800.0,55.22,55.54,55.13,55.4,10800.0
2013-11-08 10:30:00,55.32,55.85,55.32,55.57,67600.0,55.32,55.85,55.32,55.57,67600.0
2013-11-08 11:00:00,55.58,55.68,55.1,55.26,38300.0,55.58,55.68,55.1,55.26,38300.0
2013-11-08 11:30:00,55.26,55.68,55.06,55.51,55300.0,55.26,55.68,55.06,55.51,55300.0
2013-11-08 12:00:00,55.51,56.44,55.48,56.09,38300.0,55.51,56.44,55.48,56.09,38300.0
2013-11-08 12:30:00,56.09,56.37,56.07,56.37,36300.0,56.09,56.37,56.07,56.37,36300.0
2013-11-08 13:00:00,56.3,56.62,56.21,56.36,55800.0,56.3,56.62,56.21,56.36,55800.0
2013-11-08 13:30:00,56.36,56.55,56.27,56.41,38700.0,56.36,56.55,56.27,56.41,38700.0
2013-11-08 14:00:00,56.47,56.47,55.5,55.75,45400.0,56.47,56.47,55.5,55.75,45400.0
2013-11-08 14:30:00,55.73,55.84,55.56,55.72,62500.0,55.73,55.84,55.56,55.72,62500.0
2013-11-08 15:00:00,55.72,55.75,55.41,55.51,81800.0,55.72,55.75,55.41,55.51,81800.0
2013-11-08 15:30:00,55.51,55.72,55.3,55.51,126900.0,55.51,55.72,55.3,55.51,126900.0
2013-11-11 09:30:00,55.15,55.85,54.68,55.71,87400.0,55.15,55.85,54.68,55.71,87400.0
2013-11-11 10:00:00,55.71,55.77,54.73,55.04,98200.0,55.71,55.77,54.73,55.04,98200.0
2013-11-11 10:30:00,55.12,55.24,54.89,54.95,21100.0,55.12,55.24,54.89,54.95,21100.0
2013-11-11 11:00:00,54.95,55.03,54.8,55.0,60100.0,54.95,55.03,54.8,55.0,60100.0
2013-11-11 11:30:00,54.97,55.11,54.93,55.01,36300.0,54.97,55.11,54.93,55.01,36300.0
2013-11-11 12:00:00,54.99,55.1,54.87,55.09,32200.0,54.99,55.1,54.87,55.09,32200.0
2013-11-11 12:30:00,55.1,55.18,55.01,55.05,18400.0,55.1,55.18,55.01,55.05,18400.0
2013-11-11 13:00:00,54.99,55.05,54.96,55.03,18000.0,54.99,55.05,54.96,55.03,18000.0
2013-11-11 13:30:00,55.02,55.17,55.0,55.13,27200.0,55.02,55.17,55.0,55.13,27200.0
2013-11-11 14:00:00,55.08,55.19,55.0,55.01,50700.0,55.08,55.19,55.0,55.01,50700.0
2013-11-11 14:30:00,55.0,55.01,54.34,54.54,22200.0,55.0,55.01,54.34,54.54,22200.0
2013-11-11 15:00:00,54.69,54.97,54.26,54.97,24800.0,54.69,54.97,54.26,54.97,24800.0
2013-11-11 15:30:00,54.95,54.97,54.16,54.28,80800.0,54.95,54.97,54.16,54.28,80800.0
2013-11-12 09:30:00,54.28,55.06,54.05,55.06,28700.0,54.28,55.06,54.05,55.06,28700.0
2013-11-12 10:00:00,54.92,55.03,54.45,54.45,34600.0,54.92,55.03,54.45,54.45,34600.0
2013-11-12 10:30:00,54.56,54.74,54.0,54.13,48700.0,54.56,54.74,54.0,54.13,48700.0
2013-11-12 11:00:00,54.05,54.32,53.62,53.98,65200.0,54.05,54.32,53.62,53.98,65200.0
2013-11-12 11:30:00,54.02,54.5,54.02,54.16,31500.0,54.02,54.5,54.02,54.16,31500.0
2013-11-12 12:00:00,54.16,54.28,54.0,54.01,21000.0,54.16,54.28,54.0,54.01,21000.0
2013-11-12 12:30:00,54.01,54.13,53.87,54.02,10600.0,54.01,54.13,53.87,54.02,10600.0
2013-11-12 13:00:00,54.03,54.04,53.85,53.99,16200.0,54.03,54.04,53.85,53.99,16200.0
2013-11-12 13:30:00,53.96,54.05,53.77,54.05,7900.0,53.96,54.05,53.77,54.05,7900.0
2013-11-12 14:00:00,54.04,54.06,53.6,53.9,56400.0,54.04,54.06,53.6,53.9,56400.0
2013-11-12 14:30:00,53.87,54.2,53.65,54.13,64900.0,53.87,54.2,53.65,54.13,64900.0
2013-11-12 15:00:00,54.13,54.59,54.02,54.23,28500.0,54.13,54.59,54.02,54.23,28500.0
2013-11-12 15:30:00,54.18,54.29,54.09,54.24,64300.0,54.18,54.29,54.09,54.24,64300.0
2013-11-13 09:30:00,54.48,54.48,53.95,54.11,27700.0,54.48,54.48,53.95,54.11,27700.0
2013-11-13 10:00:00,54.09,54.26,54.0,54.17,26400.0,54.09,54.26,54.0,54.17,26400.0
2013-11-13 10:30:00,54.16,54.25,54.0,54.03,30800.0,54.16,54.25,54.0,54.03,30800.0
2013-11-13 11:00:00,54.03,54.1,53.97,54.0,41900.0,54.03,54.1,53.97,54.0,41900.0
2013-11-13 11:30:00,53.97,54.02,53.77,54.0,36200.0,53.97,54.02,53.77,54.0,36200.0
2013-11-13 12:00:00,53.98,54.01,53.85,53.85,9400.0,53.98,54.01,53.85,53.85,9400.0
2013-11-13 12:30:00,53.85,54.02,53.85,53.99,11100.0,53.85,54.02,53.85,53.99,11100.0
2013-11-13 13:00:00,53.93,54.02,53.9,54.02,12000.0,53.93,54.02,53.9,54.02,12000.0
2013-11-13 13:30:00,54.04,54.11,53.92,53.98,17900.0,54.04,54.11,53.92,53.98,17900.0
2013-11-13 14:00:00,54.0,54.03,53.91,53.94,15900.0,54.0,54.03,53.91,53.94,15900.0
2013-11-13 14:30:00,53.94,53.98,53.91,53.97,32500.0,53.94,53.98,53.91,53.97,32500.0
2013-11-13 15:00:00,53.97,54.08,53.85,54.02,131400.0,53.97,54.08,53.85,54.02,131400.0
2013-11-13 15:30:00,54.06,54.12,53.87,54.07,33200.0,54.06,54.12,53.87,54.07,33200.0
2013-11-14 09:30:00,54.04,54.13,53.9,53.9,8800.0,54.04,54.13,53.9,53.9,8800.0
2013-11-14 10:00:00,54.0,54.0,53.77,53.95,19600.0,54.0,54.0,53.77,53.95,19600.0
2013-11-14 10:30:00,53.94,54.0,53.84,53.91,6200.0,53.94,54.0,53.84,53.91,6200.0
2013-11-14 11:00:00,53.87,53.9,53.78,53.79,2800.0,53.87,53.9,53.78,53.79,2800.0
2013-11-14 11:30:00,53.79,53.82,53.51,53.51,30700.0,53.79,53.82,53.51,53.51,30700.0
2013-11-14 12:00:00,53.52,53.98,53.43,53.71,45500.0,53.52,53.98,53.43,53.71,45500.0
2013-11-14 12:30:00,53.63,53.7,53.48,53.54,8700.0,53.63,53.7,53.48,53.54,8700.0
2013-11-14 13:00:00,53.5,53.56,53.41,53.5,22700.0,53.5,53.56,53.41,53.5,22700.0
2013-11-14 13:30:00,53.5,53.57,53.36,53.51,19500.0,53.5,53.57,53.36,53.51,19500.0
2013-11-14 14:00:00,53.5,53.54,53.41,53.51,17200.0,53.5,53.54,53.41,53.51,17200.0
2013-11-14 14:30:00,53.48,53.62,53.46,53.51,26000.0,53.48,53.62,53.46,53.51,26000.0
2013-11-14 15:00:00,53.5,53.6,53.43,53.48,30700.0,53.5,53.6,53.43,53.48,30700.0
2013-11-14 15:30:00,53.43,53.92,53.43,53.8,74400.0,53.43,53.92,53.43,53.8,74400.0
2013-11-15 09:30:00,54.0,54.52,53.81,53.84,72400.0,54.0,54.52,53.81,53.84,72400.0
2013-11-15 10:00:00,53.85,53.99,53.68,53.88,13900.0,53.85,53.99,53.68,53.88,13900.0
2013-11-15 10:30:00,53.9,54.0,53.8,53.93,31600.0,53.9,54.0,53.8,53.93,31600.0
2013-11-15 11:00:00,53.87,53.97,53.75,53.86,5200.0,53.87,53.97,53.75,53.86,5200.0
2013-11-15 11:30:00,53.76,53.99,53.75,53.84,3800.0,53.76,53.99,53.75,53.84,3800.0
2013-11-15 12:00:00,53.92,53.94,53.82,53.93,5300.0,53.92,53.94,53.82,53.93,5300.0
2013-11-15 12:30:00,53.88,53.88,53.69,53.83,8200.0,53.88,53.88,53.69,53.83,8200.0
2013-11-15 13:00:00,53.84,53.94,53.8,53.92,7900.0,53.84,53.94,53.8,53.92,7900.0
2013-11-15 13:30:00,53.92,54.0,53.9,53.94,23000.0,53.92,54.0,53.9,53.94,23000.0
2013-11-15 14:00:00,53.94,53.96,53.65,53.75,42500.0,53.94,53.96,53.65,53.75,42500.0
2013-11-15 14:30:00,53.75,53.8,53.4,53.49,24400.0,53.75,53.8,53.4,53.49,24400.0
2013-11-15 15:00:00,53.58,53.8,53.45,53.61,27500.0,53.58,53.8,53.45,53.61,27500.0
2013-11-15 15:30:00,53.78,53.78,53.49,53.53,115100.0,53.78,53.78,53.49,53.53,115100.0
2013-11-18 09:30:00,53.64,54.15,53.4,53.4,15600.0,53.64,54.15,53.4,53.4,15600.0
2013-11-18 10:00:00,53.4,53.53,53.4,53.44,20900.0,53.4,53.53,53.4,53.44,20900.0
2013-11-18 10:30:00,53.4,53.41,53.17,53.29,40100.0,53.4,53.41,53.17,53.29,40100.0
2013-11-18 11:00:00,53.26,53.26,52.93,53.22,27900.0,53.26,53.26,52.93,53.22,27900.0
2013-11-18 11:30:00,53.17,53.23,53.0,53.03,3500.0,53.17,53.23,53.0,53.03,3500.0
2013-11-18 12:00:00,53.03,53.1,53.0,53.0,8100.0,53.03,53.1,53.0,53.0,8100.0
2013-11-18 12:30:00,53.02,53.1,52.77,53.0,18300.0,53.02,53.1,52.77,53.0,18300.0
2013-11-18 13:00:00,52.98,52.99,52.65,52.7,11900.0,52.98,52.99,52.65,52.7,11900.0
2013-11-18 13:30:00,52.61,52.7,52.44,52.54,12900.0,52.61,52.7,52.44,52.54,12900.0
2013-11-18 14:00:00,52.55,52.55,52.11,52.19,25000.0,52.55,52.55,52.11,52.19,25000.0
2013-11-18 14:30:00,52.17,52.2,52.01,52.03,29700.0,52.17,52.2,52.01,52.03,29700.0
2013-11-18 15:00:00,52.03,52.06,51.83,52.05,78900.0,52.03,52.06,51.83,52.05,78900.0
2013-11-18 15:30:00,52.06,52.28,52.0,52.03,87700.0,52.06,52.28,52.0,52.03,87700.0
2013-11-19 09:30:00,52.0,52.23,51.94,52.0,197400.0,52.0,52.23,51.94,52.0,197400.0
2013-11-19 10:00:00,52.0,52.14,51.94,52.02,38700.0,52.0,52.14,51.94,52.02,38700.0
2013-11-19 10:30:00,52.01,52.08,52.0,52.05,11700.0,52.01,52.08,52.0,52.05,11700.0
2013-11-19 11:00:00,52.05,52.05,51.89,51.99,66500.0,52.05,52.05,51.89,51.99,66500.0
2013-11-19 11:30:00,52.0,52.03,51.91,52.0,17800.0,52.0,52.03,51.91,52.0,17800.0
2013-11-19 12:00:00,52.0,52.18,51.98,52.11,74800.0,52.0,52.18,51.98,52.11,74800.0
2013-11-19 12:30:00,52.1,52.2,52.09,52.17,31600.0,52.1,52.2,52.09,52.17,31600.0
2013-11-19 13:00:00,52.16,52.18,52.15,52.15,18900.0,52.16,52.18,52.15,52.15,18900.0
2013-11-19 13:30:00,52.17,52.39,52.15,52.34,13600.0,52.17,52.39,52.15,52.34,13600.0
2013-11-19 14:00:00,52.37,52.38,52.25,52.37,7300.0,52.37,52.38,52.25,52.37,7300.0
2013-11-19 14:30:00,52.3,52.64,52.3,52.59,29800.0,52.3,52.64,52.3,52.59,29800.0
2013-11-19 15:00:00,52.59,52.99,52.53,52.62,13100.0,52.59,52.99,52.53,52.62,13100.0
2013-11-19 15:30:00,52.62,52.73,52.47,52.49,46000.0,52.62,52.73,52.47,52.49,46000.0
2013-11-20 09:30:00,52.55,53.28,52.55,52.85,9500.0,52.55,53.28,52.55,52.85,9500.0
2013-11-20 10:00:00,52.84,52.94,52.57,52.6,13300.0,52.84,52.94,52.57,52.6,13300.0
2013-11-20 10:30:00,52.58,52.68,52.52,52.59,8900.0,52.58,52.68,52.52,52.59,8900.0
2013-11-20 11:00:00,52.59,52.68,52.43,52.43,17600.0,52.59,52.68,52.43,52.43,17600.0
2013-11-20 11:30:00,52.46,52.47,52.0,52.07,27100.0,52.46,52.47,52.0,52.07,27100.0
2013-11-20 12:00:00,52.07,52.19,52.07,52.18,18400.0,52.07,52.19,52.07,52.18,18400.0
2013-11-20 12:30:00,52.11,52.2,52.07,52.07,6000.0,52.11,52.2,52.07,52.07,6000.0
2013-11-20 13:00:00,52.1,52.2,52.03,52.06,6500.0,52.1,52.2,52.03,52.06,6500.0
2013-11-20 13:30:00,52.04,52.04,51.97,52.03,44500.0,52.04,52.04,51.97,52.03,44500.0
2013-11-20 14:00:00,52.03,52.18,52.03,52.08,23100.0,52.03,52.18,52.03,52.08,23100.0
2013-11-20 14:30:00,52.11,52.26,52.04,52.06,67900.0,52.11,52.26,52.04,52.06,67900.0
2013-11-20 15:00:00,52.11,52.19,52.03,52.18,42100.0,52.11,52.19,52.03,52.18,42100.0
2013-11-20 15:30:00,52.18,52.69,52.08,52.67,94700.0,52.18,52.69,52.08,52.67,94700.0
2013-11-21 09:30:00,52.75,52.79,52.41,52.66,19400.0,52.75,52.79,52.41,52.66,19400.0
2013-11-21 10:00:00,52.75,52.99,52.64,52.8,67800.0,52.75,52.99,52.64,52.8,67800.0
2013-11-21 10:30:00,52.84,53.53,52.82,53.39,18700.0,52.84,53.53,52.82,53.39,18700.0
2013-11-21 11:00:00,53.38,53.38,52.88,53.1,18500.0,53.38,53.38,52.88,53.1,18500.0
2013-11-21 11:30:00,53.02,53.21,52.98,53.1,33100.0,53.02,53.21,52.98,53.1,33100.0
2013-11-21 12:00:00,53.11,53.19,52.98,53.11,8800.0,53.11,53.19,52.98,53.11,8800.0
2013-11-21 12:30:00,53.2,53.27,52.94,53.0,27900.0,53.2,53.27,52.94,53.0,27900.0
2013-11-21 13:00:00,53.03,53.12,53.0,53.05,29700.0,53.03,53.12,53.0,53.05,29700.0
2013-11-21 13:30:00,53.06,53.14,53.05,53.12,22100.0,53.06,53.14,53.05,53.12,22100.0
2013-11-21 14:00:00,53.14,53.22,53.12,53.2,3800.0,53.14,53.22,53.12,53.2,3800.0
2013-11-21 14:30:00,53.24,53.47,53.21,53.46,22200.0,53.24,53.47,53.21,53.46,22200.0
2013-11-21 15:00:00,53.45,53.78,53.45,53.75,9600.0,53.45,53.78,53.45,53.75,9600.0
2013-11-21 15:30:00,53.69,53.69,53.49,53.49,34400.0,53.69,53.69,53.49,53.49,34400.0
2013-11-22 09:30:00,54.76,54.88,54.1,54.5,156000.0,54.76,54.88,54.1,54.5,156000.0
2013-11-22 10:00:00,54.44,55.15,54.22,54.92,77400.0,54.44,55.15,54.22,54.92,77400.0
2013-11-22 10:30:00,54.92,55.98,54.8,55.72,57500.0,54.92,55.98,54.8,55.72,57500.0
2013-11-22 11:00:00,55.66,55.77,55.13,55.55,44200.0,55.66,55.77,55.13,55.55,44200.0
2013-11-22 11:30:00,55.56,55.97,55.44,55.86,28300.0,55.56,55.97,55.44,55.86,28300.0
2013-11-22 12:00:00,55.86,55.89,54.88,55.11,25800.0,55.86,55.89,54.88,55.11,25800.0
2013-11-22 12:30:00,55.15,55.57,55.0,55.12,32200.0,55.15,55.57,55.0,55.12,32200.0
2013-11-22 13:00:00,55.12,55.12,54.4,54.44,60200.0,55.12,55.12,54.4,54.44,60200.0
2013-11-22 13:30:00,54.41,54.47,54.18,54.29,67400.0,54.41,54.47,54.18,54.29,67400.0
2013-11-22 14:00:00,54.27,54.89,54.27,54.76,27300.0,54.27,54.89,54.27,54.76,27300.0
2013-11-22 14:30:00,54.74,55.15,54.5,55.01,45400.0,54.74,55.15,54.5,55.01,45400.0
2013-11-22 15:00:00,55.05,55.46,55.05,55.32,44200.0,55.05,55.46,55.05,55.32,44200.0
2013-11-22 15:30:00,55.32,55.68,55.23,55.48,165000.0,55.32,55.68,55.23,55.48,165000.0
2013-11-25 09:30:00,55.45,55.6,54.53,54.66,15100.0,55.45,55.6,54.53,54.66,15100.0
2013-11-25 10:00:00,54.62,55.0,54.38,54.38,15700.0,54.62,55.0,54.38,54.38,15700.0
2013-11-25 10:30:00,54.43,54.91,54.43,54.76,27400.0,54.43,54.91,54.43,54.76,27400.0
2013-11-25 11:00:00,54.76,54.95,54.46,54.57,22000.0,54.76,54.95,54.46,54.57,22000.0
2013-11-25 11:30:00,54.51,54.77,54.51,54.69,13000.0,54.51,54.77,54.51,54.69,13000.0
2013-11-25 12:00:00,54.69,54.75,54.52,54.63,13800.0,54.69,54.75,54.52,54.63,13800.0
2013-11-25 12:30:00,54.69,54.77,54.56,54.7,17200.0,54.69,54.77,54.56,54.7,17200.0
2013-11-25 13:00:00,54.72,55.0,54.55,54.83,15600.0,54.72,55.0,54.55,54.83,15600.0
2013-11-25 13:30:00,54.97,55.33,54.86,55.33,39600.0,54.97,55.33,54.86,55.33,39600.0
2013-11-25 14:00:00,55.35,55.43,54.92,55.28,14000.0,55.35,55.43,54.92,55.28,14000.0
2013-11-25 14:30:00,55.25,55.33,54.9,54.91,50300.0,55.25,55.33,54.9,54.91,50300.0
2013-11-25 15:00:00,54.91,55.36,54.84,55.27,37500.0,54.91,55.36,54.84,55.27,37500.0
2013-11-25 15:30:00,55.26,55.46,55.17,55.18,37000.0,55.26,55.46,55.17,55.18,37000.0
2013-11-26 09:30:00,55.06,55.48,54.95,55.05,1200.0,55.06,55.48,54.95,55.05,1200.0
2013-11-26 10:00:00,55.19,55.4,55.04,55.25,26100.0,55.19,55.4,55.04,55.25,26100.0
2013-11-26 10:30:00,55.33,55.35,55.14,55.21,22600.0,55.33,55.35,55.14,55.21,22600.0
2013-11-26 11:00:00,55.21,55.31,55.11,55.25,41500.0,55.21,55.31,55.11,55.25,41500.0
2013-11-26 11:30:00,55.25,55.59,55.2,55.46,11100.0,55.25,55.59,55.2,55.46,11100.0
2013-11-26 12:00:00,55.48,55.62,55.4,55.4,8800.0,55.48,55.62,55.4,55.4,8800.0
2013-11-26 12:30:00,55.47,55.5,55.34,55.5,5900.0,55.47,55.5,55.34,55.5,5900.0
2013-11-26 13:00:00,55.48,55.5,55.28,55.36,2100.0,55.48,55.5,55.28,55.36,2100.0
2013-11-26 13:30:00,55.35,55.39,55.23,55.34,3100.0,55.35,55.39,55.23,55.34,3100.0
2013-11-26 14:00:00,55.35,55.45,55.03,55.21,124300.0,55.35,55.45,55.03,55.21,124300.0
2013-11-26 14:30:00,55.18,55.4,55.17,55.38,8200.0,55.18,55.4,55.17,55.38,8200.0
2013-11-26 15:00:00,55.36,55.51,55.18,55.29,94000.0,55.36,55.51,55.18,55.29,94000.0
2013-11-26 15:30:00,55.29,55.31,55.07,55.09,54100.0,55.29,55.31,55.07,55.09,54100.0
2013-11-27 09:30:00,55.12,56.23,55.12,55.88,38900.0,55.12,56.23,55.12,55.88,38900.0
2013-11-27 10:00:00,56.22,56.33,55.94,56.1,18000.0,56.22,56.33,55.94,56.1,18000.0
2013-11-27 10:30:00,56.11,56.11,55.62,55.8,13700.0,56.11,56.11,55.62,55.8,13700.0
2013-11-27 11:00:00,55.79,55.82,55.72,55.72,16000.0,55.79,55.82,55.72,55.72,16000.0
2013-11-27 11:30:00,55.76,55.77,55.51,55.6,7300.0,55.76,55.77,55.51,55.6,7300.0
2013-11-27 12:00:00,55.61,55.62,55.23,55.23,12600.0,55.61,55.62,55.23,55.23,12600.0
2013-11-27 12:30:00,55.24,55.39,55.01,55.24,12200.0,55.24,55.39,55.01,55.24,12200.0
2013-11-27 13:00:00,55.27,55.45,55.06,55.08,13500.0,55.27,55.45,55.06,55.08,13500.0
2013-11-27 13:30:00,55.09,55.23,55.09,55.18,10200.0,55.09,55.23,55.09,55.18,10200.0
2013-11-27 14:00:00,55.25,55.59,55.22,55.58,7900.0,55.25,55.59,55.22,55.58,7900.0
2013-11-27 14:30:00,55.57,55.79,55.45,55.45,11800.0,55.57,55.79,55.45,55.45,11800.0
2013-11-27 15:00:00,55.5,55.5,55.05,55.33,19000.0,55.5,55.5,55.05,55.33,19000.0
2013-11-27 15:30:00,55.33,55.38,54.85,54.86,43600.0,55.33,55.38,54.85,54.86,43600.0
2013-11-29 09:30:00,55.14,55.14,54.66,54.89,6200.0,55.14,55.14,54.66,54.89,6200.0
2013-11-29 10:00:00,54.85,54.99,54.84,54.89,14900.0,54.85,54.99,54.84,54.89,14900.0
2013-11-29 10:30:00,54.87,54.94,54.8,54.8,8200.0,54.87,54.94,54.8,54.8,8200.0
2013-11-29 11:00:00,54.8,55.04,54.8,54.91,9800.0,54.8,55.04,54.8,54.91,9800.0
2013-11-29 11:30:00,54.91,55.09,54.91,55.09,6000.0,54.91,55.09,54.91,55.09,6000.0
2013-11-29 12:00:00,55.09,55.71,55.09,55.51,18900.0,55.09,55.71,55.09,55.51,18900.0
2013-11-29 12:30:00,55.52,55.71,54.85,54.85,24500.0,55.52,55.71,54.85,54.85,24500.0
2013-12-02 09:30:00,54.84,55.14,53.19,53.19,39000.0,54.84,55.14,53.19,53.19,39000.0
2013-12-02 10:00:00,53.18,53.59,52.72,53.4,139000.0,53.18,53.59,52.72,53.4,139000.0
2013-12-02 10:30:00,53.45,53.7,53.34,53.41,30800.0,53.45,53.7,53.34,53.41,30800.0
2013-12-02 11:00:00,53.44,53.63,53.26,53.53,198400.0,53.44,53.63,53.26,53.53,198400.0
2013-12-02 11:30:00,53.6,54.84,53.51,54.73,25400.0,53.6,54.84,53.51,54.73,25400.0
2013-12-02 12:00:00,54.73,54.74,54.05,54.13,21700.0,54.73,54.74,54.05,54.13,21700.0
2013-12-02 12:30:00,54.15,54.38,54.04,54.36,14500.0,54.15,54.38,54.04,54.36,14500.0
2013-12-02 13:00:00,54.35,54.48,54.18,54.24,14100.0,54.35,54.48,54.18,54.24,14100.0
2013-12-02 13:30:00,54.24,54.6,54.23,54.55,7900.0,54.24,54.6,54.23,54.55,7900.0
2013-12-02 14:00:00,54.55,54.59,54.51,54.58,16100.0,54.55,54.59,54.51,54.58,16100.0
2013-12-02 14:30:00,54.58,55.0,54.56,54.97,18900.0,54.58,55.0,54.56,54.97,18900.0
2013-12-02 15:00:00,54.98,54.98,54.78,54.78,17300.0,54.98,54.98,54.78,54.78,17300.0
2013-12-02 15:30:00,54.78,54.8,53.88,54.23,72100.0,54.78,54.8,53.88,54.23,72100.0
2013-12-03 09:30:00,54.34,54.44,53.94,54.0,189600.0,54.34,54.44,53.94,54.0,189600.0
2013-12-03 10:00:00,54.0,54.08,53.72,53.72,42000.0,54.0,54.08,53.72,53.72,42000.0
2013-12-03 10:30:00,53.77,54.67,53.77,54.6,106300.0,53.77,54.67,53.77,54.6,106300.0
2013-12-03 11:00:00,54.56,54.67,54.32,54.49,42500.0,54.56,54.67,54.32,54.49,42500.0
2013-12-03 11:30:00,54.54,55.06,54.46,54.51,60800.0,54.54,55.06,54.46,54.51,60800.0
2013-12-03 12:00:00,54.56,54.78,54.51,54.69,21600.0,54.56,54.78,54.51,54.69,21600.0
2013-12-03 12:30:00,54.69,54.74,54.49,54.6,22200.0,54.69,54.74,54.49,54.6,22200.0
2013-12-03 13:00:00,54.61,54.7,54.42,54.56,21800.0,54.61,54.7,54.42,54.56,21800.0
2013-12-03 13:30:00,54.55,54.55,53.87,53.87,148400.0,54.55,54.55,53.87,53.87,148400.0
2013-12-03 14:00:00,53.84,54.26,53.81,54.26,57700.0,53.84,54.26,53.81,54.26,57700.0
2013-12-03 14:30:00,54.27,54.49,54.11,54.13,24800.0,54.27,54.49,54.11,54.13,24800.0
2013-12-03 15:00:00,54.1,54.3,54.08,54.13,31600.0,54.1,54.3,54.08,54.13,31600.0
2013-12-03 15:30:00,54.17,54.51,54.16,54.26,102500.0,54.17,54.51,54.16,54.26,102500.0
2013-12-04 09:30:00,54.0,54.53,54.0,54.4,14900.0,54.0,54.53,54.0,54.4,14900.0
2013-12-04 10:00:00,54.43,54.9,54.34,54.58,49500.0,54.43,54.9,54.34,54.58,49500.0
2013-12-04 10:30:00,54.54,54.62,54.18,54.18,24800.0,54.54,54.62,54.18,54.18,24800.0
2013-12-04 11:00:00,54.18,54.32,53.82,54.23,115500.0,54.18,54.32,53.82,54.23,115500.0
2013-12-04 11:30:00,54.27,54.32,54.17,54.28,11500.0,54.27,54.32,54.17,54.28,11500.0
2013-12-04 12:00:00,54.26,54.28,54.0,54.16,15600.0,54.26,54.28,54.0,54.16,15600.0
2013-12-04 12:30:00,54.16,54.32,54.05,54.16,37400.0,54.16,54.32,54.05,54.16,37400.0
2013-12-04 13:00:00,54.16,54.25,54.02,54.06,20900.0,54.16,54.25,54.02,54.06,20900.0
2013-12-04 13:30:00,54.05,54.1,54.01,54.02,12200.0,54.05,54.1,54.01,54.02,12200.0
2013-12-04 14:00:00,54.02,54.13,53.84,53.96,134100.0,54.02,54.13,53.84,53.96,134100.0
2013-12-04 14:30:00,53.99,54.76,53.97,54.55,62700.0,53.99,54.76,53.97,54.55,62700.0
2013-12-04 15:00:00,54.53,54.93,54.43,54.81,65200.0,54.53,54.93,54.43,54.81,65200.0
2013-12-04 15:30:00,54.8,54.87,54.34,54.39,113500.0,54.8,54.87,54.34,54.39,113500.0
2013-12-05 09:30:00,54.28,54.65,54.08,54.52,11600.0,54.28,54.65,54.08,54.52,11600.0
2013-12-05 10:00:00,54.52,54.55,54.26,54.34,41500.0,54.52,54.55,54.26,54.34,41500.0
2013-12-05 10:30:00,54.34,55.01,54.3,54.6,141200.0,54.34,55.01,54.3,54.6,141200.0
2013-12-05 11:00:00,54.58,54.9,54.5,54.52,67200.0,54.58,54.9,54.5,54.52,67200.0
2013-12-05 11:30:00,54.5,54.67,54.27,54.36,108400.0,54.5,54.67,54.27,54.36,108400.0
2013-12-05 12:00:00,54.27,54.4,54.18,54.25,16600.0,54.27,54.4,54.18,54.25,16600.0
2013-12-05 12:30:00,54.29,54.4,54.23,54.26,17400.0,54.29,54.4,54.23,54.26,17400.0
2013-12-05 13:00:00,54.29,54.3,54.0,54.1,72700.0,54.29,54.3,54.0,54.1,72700.0
2013-12-05 13:30:00,54.06,54.25,54.06,54.21,19300.0,54.06,54.25,54.06,54.21,19300.0
2013-12-05 14:00:00,54.21,54.43,54.18,54.21,23500.0,54.21,54.43,54.18,54.21,23500.0
2013-12-05 14:30:00,54.19,54.41,54.16,54.22,16100.0,54.19,54.41,54.16,54.22,16100.0
2013-12-05 15:00:00,54.27,54.49,54.12,54.45,24400.0,54.27,54.49,54.12,54.45,24400.0
2013-12-05 15:30:00,54.45,54.73,54.28,54.67,94300.0,54.45,54.73,54.28,54.67,94300.0
2013-12-06 09:30:00,54.99,55.5,54.84,55.11,29300.0,54.99,55.5,54.84,55.11,29300.0
2013-12-06 10:00:00,55.11,55.2,54.7,54.92,25100.0,55.11,55.2,54.7,54.92,25100.0
2013-12-06 10:30:00,54.94,55.34,54.94,55.18,22900.0,54.94,55.34,54.94,55.18,22900.0
2013-12-06 11:00:00,55.18,55.35,54.98,55.35,35200.0,55.18,55.35,54.98,55.35,35200.0
2013-12-06 11:30:00,55.42,55.77,55.35,55.61,95200.0,55.42,55.77,55.35,55.61,95200.0
2013-12-06 12:00:00,55.52,55.6,55.31,55.41,31400.0,55.52,55.6,55.31,55.41,31400.0
2013-12-06 12:30:00,55.39,55.42,55.18,55.19,14200.0,55.39,55.42,55.18,55.19,14200.0
2013-12-06 13:00:00,55.18,55.24,54.83,54.97,37700.0,55.18,55.24,54.83,54.97,37700.0
2013-12-06 13:30:00,55.0,55.0,54.82,54.96,38300.0,55.0,55.0,54.82,54.96,38300.0
2013-12-06 14:00:00,54.94,55.0,54.59,54.65,21700.0,54.94,55.0,54.59,54.65,21700.0
2013-12-06 14:30:00,54.65,54.79,54.34,54.53,51800.0,54.65,54.79,54.34,54.53,51800.0
2013-12-06 15:00:00,54.6,54.6,54.2,54.34,73100.0,54.6,54.6,54.2,54.34,73100.0
2013-12-06 15:30:00,54.29,54.35,54.16,54.3,107800.0,54.29,54.35,54.16,54.3,107800.0
2013-12-09 09:30:00,53.11,54.72,53.1,54.68,23400.0,53.11,54.72,53.1,54.68,23400.0
2013-12-09 10:00:00,54.45,54.65,54.12,54.54,53100.0,54.45,54.65,54.12,54.54,53100.0
2013-12-09 10:30:00,54.54,54.67,54.26,54.54,65700.0,54.54,54.67,54.26,54.54,65700.0
2013-12-09 11:00:00,54.49,54.54,54.3,54.33,44600.0,54.49,54.54,54.3,54.33,44600.0
2013-12-09 11:30:00,54.31,54.52,54.19,54.49,25100.0,54.31,54.52,54.19,54.49,25100.0
2013-12-09 12:00:00,54.33,54.44,54.26,54.32,34700.0,54.33,54.44,54.26,54.32,34700.0
2013-12-09 12:30:00,54.34,54.54,54.1,54.46,54900.0,54.34,54.54,54.1,54.46,54900.0
2013-12-09 13:00:00,54.43,54.49,54.34,54.38,19500.0,54.43,54.49,54.34,54.38,19500.0
2013-12-09 13:30:00,54.37,54.5,54.12,54.15,26500.0,54.37,54.5,54.12,54.15,26500.0
2013-12-09 14:00:00,54.17,54.32,54.17,54.3,28000.0,54.17,54.32,54.17,54.3,28000.0
2013-12-09 14:30:00,54.3,54.54,54.24,54.41,44000.0,54.3,54.54,54.24,54.41,44000.0
2013-12-09 15:00:00,54.42,54.49,54.27,54.28,71000.0,54.42,54.49,54.27,54.28,71000.0
2013-12-09 15:30:00,54.3,54.45,54.22,54.34,125600.0,54.3,54.45,54.22,54.34,125600.0
2013-12-10 09:30:00,55.74,57.58,55.74,56.95,484700.0,55.74,57.58,55.74,56.95,484700.0
2013-12-10 10:00:00,56.95,58.23,56.84,57.08,268400.0,56.95,58.23,56.84,57.08,268400.0
2013-12-10 10:30:00,57.07,57.6,57.0,57.32,156400.0,57.07,57.6,57.0,57.32,156400.0
2013-12-10 11:00:00,57.36,57.92,57.0,57.07,140300.0,57.36,57.92,57.0,57.07,140300.0
2013-12-10 11:30:00,57.15,57.25,56.83,56.95,153800.0,57.15,57.25,56.83,56.95,153800.0
2013-12-10 12:00:00,56.98,57.0,56.51,56.71,82600.0,56.98,57.0,56.51,56.71,82600.0
2013-12-10 12:30:00,56.71,57.0,56.51,56.7,84600.0,56.71,57.0,56.51,56.7,84600.0
2013-12-10 13:00:00,56.61,56.96,56.47,56.75,76900.0,56.61,56.96,56.47,56.75,76900.0
2013-12-10 13:30:00,56.72,56.86,56.24,56.76,104600.0,56.72,56.86,56.24,56.76,104600.0
2013-12-10 14:00:00,56.72,56.94,56.53,56.57,105000.0,56.72,56.94,56.53,56.57,105000.0
2013-12-10 14:30:00,56.63,56.89,56.51,56.88,119100.0,56.63,56.89,56.51,56.88,119100.0
2013-12-10 15:00:00,56.84,57.0,56.56,56.58,179600.0,56.84,57.0,56.56,56.58,179600.0
2013-12-10 15:30:00,56.58,56.99,56.42,56.84,187300.0,56.58,56.99,56.42,56.84,187300.0
2013-12-11 09:30:00,57.0,57.41,56.35,56.37,249100.0,57.0,57.41,56.35,56.37,249100.0
2013-12-11 10:00:00,56.58,57.48,56.2,57.06,156000.0,56.58,57.48,56.2,57.06,156000.0
2013-12-11 10:30:00,57.09,57.21,56.83,56.92,81600.0,57.09,57.21,56.83,56.92,81600.0
2013-12-11 11:00:00,56.91,57.06,56.63,56.79,101700.0,56.91,57.06,56.63,56.79,101700.0
2013-12-11 11:30:00,56.79,56.87,56.26,56.26,96000.0,56.79,56.87,56.26,56.26,96000.0
2013-12-11 12:00:00,56.29,56.79,56.28,56.34,50100.0,56.29,56.79,56.28,56.34,50100.0
2013-12-11 12:30:00,56.37,56.91,56.2,56.84,63200.0,56.37,56.91,56.2,56.84,63200.0
2013-12-11 13:00:00,56.87,56.91,56.6,56.76,66700.0,56.87,56.91,56.6,56.76,66700.0
2013-12-11 13:30:00,56.78,56.92,56.66,56.75,104500.0,56.78,56.92,56.66,56.75,104500.0
2013-12-11 14:00:00,56.69,56.78,56.32,56.5,82000.0,56.69,56.78,56.32,56.5,82000.0
2013-12-11 14:30:00,56.55,56.74,56.39,56.62,55400.0,56.55,56.74,56.39,56.62,55400.0
2013-12-11 15:00:00,56.63,56.65,56.08,56.27,95500.0,56.63,56.65,56.08,56.27,95500.0
2013-12-11 15:30:00,56.32,56.44,55.91,56.02,156600.0,56.32,56.44,55.91,56.02,156600.0
2013-12-12 09:30:00,55.9,56.45,55.39,55.66,75100.0,55.9,56.45,55.39,55.66,75100.0
2013-12-12 10:00:00,55.52,56.07,55.52,55.89,60200.0,55.52,56.07,55.52,55.89,60200.0
2013-12-12 10:30:00,55.82,56.14,55.8,56.02,72400.0,55.82,56.14,55.8,56.02,72400.0
2013-12-12 11:00:00,56.1,56.18,55.92,56.01,74800.0,56.1,56.18,55.92,56.01,74800.0
2013-12-12 11:30:00,56.04,56.38,55.79,56.23,74800.0,56.04,56.38,55.79,56.23,74800.0
2013-12-12 12:00:00,56.23,56.7,56.16,56.62,47200.0,56.23,56.7,56.16,56.62,47200.0
2013-12-12 12:30:00,56.6,56.7,56.34,56.4,69600.0,56.6,56.7,56.34,56.4,69600.0
2013-12-12 13:00:00,56.4,56.45,56.16,56.3,46500.0,56.4,56.45,56.16,56.3,46500.0
2013-12-12 13:30:00,56.3,56.68,56.27,56.58,60200.0,56.3,56.68,56.27,56.58,60200.0
2013-12-12 14:00:00,56.59,56.84,56.53,56.69,50800.0,56.59,56.84,56.53,56.69,50800.0
2013-12-12 14:30:00,56.7,56.79,56.61,56.79,67000.0,56.7,56.79,56.61,56.79,67000.0
2013-12-12 15:00:00,56.89,57.0,56.72,56.76,58700.0,56.89,57.0,56.72,56.76,58700.0
2013-12-12 15:30:00,56.76,56.78,56.67,56.72,101200.0,56.76,56.78,56.67,56.72,101200.0
2013-12-13 09:30:00,57.06,57.07,56.51,56.58,40200.0,57.06,57.07,56.51,56.58,40200.0
2013-12-13 10:00:00,56.58,56.94,56.5,56.82,32600.0,56.58,56.94,56.5,56.82,32600.0
2013-12-13 10:30:00,56.81,56.95,56.72,56.8,47800.0,56.81,56.95,56.72,56.8,47800.0
2013-12-13 11:00:00,56.78,56.88,56.52,56.63,33900.0,56.78,56.88,56.52,56.63,33900.0
2013-12-13 11:30:00,56.74,56.83,56.71,56.78,28600.0,56.74,56.83,56.71,56.78,28600.0
2013-12-13 12:00:00,56.75,56.83,56.75,56.8,27600.0,56.75,56.83,56.75,56.8,27600.0
2013-12-13 12:30:00,56.8,56.8,56.47,56.66,40500.0,56.8,56.8,56.47,56.66,40500.0
2013-12-13 13:00:00,56.68,56.85,56.56,56.71,36100.0,56.68,56.85,56.56,56.71,36100.0
2013-12-13 13:30:00,56.72,56.96,56.67,56.94,27200.0,56.72,56.96,56.67,56.94,27200.0
2013-12-13 14:00:00,56.94,56.96,56.78,56.83,34800.0,56.94,56.96,56.78,56.83,34800.0
2013-12-13 14:30:00,56.81,56.86,56.69,56.77,67200.0,56.81,56.86,56.69,56.77,67200.0
2013-12-13 15:00:00,56.73,56.78,56.45,56.48,44800.0,56.73,56.78,56.45,56.48,44800.0
2013-12-13 15:30:00,56.47,56.55,56.26,56.39,94500.0,56.47,56.55,56.26,56.39,94500.0
2013-12-16 09:30:00,56.8,57.24,56.34,56.93,38000.0,56.8,57.24,56.34,56.93,38000.0
2013-12-16 10:00:00,56.93,57.01,56.71,56.92,49000.0,56.93,57.01,56.71,56.92,49000.0
2013-12-16 10:30:00,56.92,57.0,56.77,56.97,60300.0,56.92,57.0,56.77,56.97,60300.0
2013-12-16 11:00:00,57.0,57.08,56.76,56.85,56900.0,57.0,57.08,56.76,56.85,56900.0
2013-12-16 11:30:00,56.86,56.91,56.82,56.89,43800.0,56.86,56.91,56.82,56.89,43800.0
2013-12-16 12:00:00,56.9,56.91,56.84,56.91,32000.0,56.9,56.91,56.84,56.91,32000.0
2013-12-16 12:30:00,56.92,56.98,56.73,56.89,44700.0,56.92,56.98,56.73,56.89,44700.0
2013-12-16 13:00:00,56.89,56.97,56.7,56.7,55800.0,56.89,56.97,56.7,56.7,55800.0
2013-12-16 13:30:00,56.7,56.91,56.7,56.86,31600.0,56.7,56.91,56.7,56.86,31600.0
2013-12-16 14:00:00,56.84,56.86,56.63,56.8,49800.0,56.84,56.86,56.63,56.8,49800.0
2013-12-16 14:30:00,56.8,56.82,56.73,56.74,53100.0,56.8,56.82,56.73,56.74,53100.0
2013-12-16 15:00:00,56.73,56.81,56.62,56.68,87000.0,56.73,56.81,56.62,56.68,87000.0
2013-12-16 15:30:00,56.68,56.7,56.44,56.54,128100.0,56.68,56.7,56.44,56.54,128100.0
2013-12-17 09:30:00,56.71,57.16,56.35,56.95,30200.0,56.71,57.16,56.35,56.95,30200.0
2013-12-17 10:00:00,56.95,56.96,56.45,56.7,53200.0,56.95,56.96,56.45,56.7,53200.0
2013-12-17 10:30:00,56.69,56.72,56.56,56.7,71300.0,56.69,56.72,56.56,56.7,71300.0
2013-12-17 11:00:00,56.7,56.84,56.59,56.79,45200.0,56.7,56.84,56.59,56.79,45200.0
2013-12-17 11:30:00,56.79,57.43,56.7,57.32,45400.0,56.79,57.43,56.7,57.32,45400.0
2013-12-17 12:00:00,57.27,57.35,56.89,57.13,45300.0,57.27,57.35,56.89,57.13,45300.0
2013-12-17 12:30:00,57.11,57.16,56.91,56.91,27000.0,57.11,57.16,56.91,56.91,27000.0
2013-12-17 13:00:00,56.93,57.08,56.73,56.97,26600.0,56.93,57.08,56.73,56.97,26600.0
2013-12-17 13:30:00,57.0,57.75,56.97,57.59,54200.0,57.0,57.75,56.97,57.59,54200.0
2013-12-17 14:00:00,57.52,58.84,57.52,58.53,101700.0,57.52,58.84,57.52,58.53,101700.0
2013-12-17 14:30:00,58.5,58.53,58.33,58.39,64300.0,58.5,58.53,58.33,58.39,64300.0
2013-12-17 15:00:00,58.44,58.5,58.15,58.28,90500.0,58.44,58.5,58.15,58.28,90500.0
2013-12-17 15:30:00,58.31,58.5,58.11,58.46,156000.0,58.31,58.5,58.11,58.46,156000.0
2013-12-18 09:30:00,58.56,59.13,58.15,58.72,101000.0,58.56,59.13,58.15,58.72,101000.0
2013-12-18 10:00:00,58.75,59.03,58.67,58.83,93000.0,58.75,59.03,58.67,58.83,93000.0
2013-12-18 10:30:00,58.87,58.97,58.5,58.87,120300.0,58.87,58.97,58.5,58.87,120300.0
2013-12-18 11:00:00,58.96,59.25,58.75,58.9,82300.0,58.96,59.25,58.75,58.9,82300.0
2013-12-18 11:30:00,58.88,59.02,58.71,58.77,120900.0,58.88,59.02,58.71,58.77,120900.0
2013-12-18 12:00:00,58.72,58.8,58.63,58.74,35000.0,58.72,58.8,58.63,58.74,35000.0
2013-12-18 12:30:00,58.74,58.79,58.45,58.45,59700.0,58.74,58.79,58.45,58.45,59700.0
2013-12-18 13:00:00,58.45,58.63,58.42,58.56,23000.0,58.45,58.63,58.42,58.56,23000.0
2013-12-18 13:30:00,58.6,58.65,58.43,58.6,40900.0,58.6,58.65,58.43,58.6,40900.0
2013-12-18 14:00:00,58.71,59.14,58.45,59.0,91300.0,58.71,59.14,58.45,59.0,91300.0
2013-12-18 14:30:00,58.95,59.25,58.94,59.1,89800.0,58.95,59.25,58.94,59.1,89800.0
2013-12-18 15:00:00,59.08,59.34,58.84,59.24,82000.0,59.08,59.34,58.84,59.24,82000.0
2013-12-18 15:30:00,59.23,59.58,59.18,59.55,130400.0,59.23,59.58,59.18,59.55,130400.0
2013-12-19 09:30:00,60.35,60.99,59.9,60.63,85000.0,60.35,60.99,59.9,60.63,85000.0
2013-12-19 10:00:00,60.42,60.58,59.91,60.0,117600.0,60.42,60.58,59.91,60.0,117600.0
2013-12-19 10:30:00,60.0,60.14,59.8,59.99,102900.0,60.0,60.14,59.8,59.99,102900.0
2013-12-19 11:00:00,59.98,60.02,59.84,59.96,37600.0,59.98,60.02,59.84,59.96,37600.0
2013-12-19 11:30:00,59.98,60.0,59.8,59.89,84000.0,59.98,60.0,59.8,59.89,84000.0
2013-12-19 12:00:00,59.89,59.9,59.67,59.72,43900.0,59.89,59.9,59.67,59.72,43900.0
2013-12-19 12:30:00,59.71,59.72,59.45,59.45,31100.0,59.71,59.72,59.45,59.45,31100.0
2013-12-19 13:00:00,59.45,59.47,59.13,59.34,36500.0,59.45,59.47,59.13,59.34,36500.0
2013-12-19 13:30:00,59.34,59.45,59.3,59.35,32000.0,59.34,59.45,59.3,59.35,32000.0
2013-12-19 14:00:00,59.37,59.39,59.28,59.34,40300.0,59.37,59.39,59.28,59.34,40300.0
2013-12-19 14:30:00,59.36,59.44,59.26,59.3,37600.0,59.36,59.44,59.26,59.3,37600.0
2013-12-19 15:00:00,59.3,59.41,59.05,59.13,113300.0,59.3,59.41,59.05,59.13,113300.0
2013-12-19 15:30:00,59.13,59.18,58.93,59.0,137700.0,59.13,59.18,58.93,59.0,137700.0
2013-12-20 09:30:00,59.39,59.39,58.85,58.89,42000.0,59.39,59.39,58.85,58.89,42000.0
2013-12-20 10:00:00,58.86,58.88,58.67,58.68,40100.0,58.86,58.88,58.67,58.68,40100.0
2013-12-20 10:30:00,58.74,58.94,58.64,58.68,45200.0,58.74,58.94,58.64,58.68,45200.0
2013-12-20 11:00:00,58.68,58.74,58.37,58.48,105600.0,58.68,58.74,58.37,58.48,105600.0
2013-12-20 11:30:00,58.55,59.01,58.52,58.96,55900.0,58.55,59.01,58.52,58.96,55900.0
2013-12-20 12:00:00,58.98,59.01,58.77,58.95,65700.0,58.98,59.01,58.77,58.95,65700.0
2013-12-20 12:30:00,58.98,59.01,58.91,58.95,40300.0,58.98,59.01,58.91,58.95,40300.0
2013-12-20 13:00:00,58.92,59.11,58.84,58.96,95500.0,58.92,59.11,58.84,58.96,95500.0
2013-12-20 13:30:00,58.97,59.34,58.96,59.15,57400.0,58.97,59.34,58.96,59.15,57400.0
2013-12-20 14:00:00,59.14,59.18,58.96,59.15,104300.0,59.14,59.18,58.96,59.15,104300.0
2013-12-20 14:30:00,59.15,59.15,58.89,58.93,75800.0,59.15,59.15,58.89,58.93,75800.0
2013-12-20 15:00:00,58.95,59.17,58.83,59.11,137100.0,58.95,59.17,58.83,59.11,137100.0
2013-12-20 15:30:00,59.12,60.25,58.94,59.91,746200.0,59.12,60.25,58.94,59.91,746200.0
2013-12-23 09:30:00,59.8,59.91,58.54,59.02,229200.0,59.8,59.91,58.54,59.02,229200.0
2013-12-23 10:00:00,59.22,59.38,59.02,59.26,39200.0,59.22,59.38,59.02,59.26,39200.0
2013-12-23 10:30:00,59.26,59.72,59.22,59.72,55300.0,59.26,59.72,59.22,59.72,55300.0
2013-12-23 11:00:00,59.71,60.2,59.57,59.85,289600.0,59.71,60.2,59.57,59.85,289600.0
2013-12-23 11:30:00,59.85,60.19,59.84,60.02,48700.0,59.85,60.19,59.84,60.02,48700.0
2013-12-23 12:00:00,59.96,60.02,59.9,60.0,57800.0,59.96,60.02,59.9,60.0,57800.0
2013-12-23 12:30:00,60.0,60.15,59.95,60.08,41400.0,60.0,60.15,59.95,60.08,41400.0
2013-12-23 13:00:00,60.07,60.2,60.04,60.18,31700.0,60.07,60.2,60.04,60.18,31700.0
2013-12-23 13:30:00,60.15,60.2,60.09,60.15,36200.0,60.15,60.2,60.09,60.15,36200.0
2013-12-23 14:00:00,60.2,60.4,60.1,60.4,52600.0,60.2,60.4,60.1,60.4,52600.0
2013-12-23 14:30:00,60.36,60.53,60.13,60.17,32900.0,60.36,60.53,60.13,60.17,32900.0
2013-12-23 15:00:00,60.19,60.33,60.14,60.25,33500.0,60.19,60.33,60.14,60.25,33500.0
2013-12-23 15:30:00,60.25,60.44,60.25,60.35,79100.0,60.25,60.44,60.25,60.35,79100.0
2013-12-24 09:30:00,60.24,61.12,59.87,60.95,44400.0,60.24,61.12,59.87,60.95,44400.0
2013-12-24 10:00:00,61.01,61.16,60.83,61.03,29900.0,61.01,61.16,60.83,61.03,29900.0
2013-12-24 10:30:00,61.02,61.12,60.75,60.9,24700.0,61.02,61.12,60.75,60.9,24700.0
2013-12-24 11:00:00,60.89,61.01,60.78,60.96,106100.0,60.89,61.01,60.78,60.96,106100.0
2013-12-24 11:30:00,60.96,61.11,60.81,61.09,15700.0,60.96,61.11,60.81,61.09,15700.0
2013-12-24 12:00:00,61.1,61.16,60.95,61.11,27300.0,61.1,61.16,60.95,61.11,27300.0
2013-12-24 12:30:00,61.05,61.12,60.82,61.07,56400.0,61.05,61.12,60.82,61.07,56400.0
2013-12-26 09:30:00,61.37,61.56,60.79,61.38,11900.0,61.37,61.56,60.79,61.38,11900.0
2013-12-26 10:00:00,61.38,61.65,61.27,61.56,10200.0,61.38,61.65,61.27,61.56,10200.0
2013-12-26 10:30:00,61.63,61.73,61.45,61.46,9400.0,61.63,61.73,61.45,61.46,9400.0
2013-12-26 11:00:00,61.54,62.03,61.48,61.82,16200.0,61.54,62.03,61.48,61.82,16200.0
2013-12-26 11:30:00,61.72,61.83,61.59,61.68,19800.0,61.72,61.83,61.59,61.68,19800.0
2013-12-26 12:00:00,61.6,61.75,60.99,61.09,23800.0,61.6,61.75,60.99,61.09,23800.0
2013-12-26 12:30:00,61.09,61.19,60.89,60.89,9400.0,61.09,61.19,60.89,60.89,9400.0
2013-12-26 13:00:00,60.97,60.97,60.56,60.6,16300.0,60.97,60.97,60.56,60.6,16300.0
2013-12-26 13:30:00,60.61,60.95,60.57,60.77,14200.0,60.61,60.95,60.57,60.77,14200.0
2013-12-26 14:00:00,60.77,61.21,60.74,61.16,24800.0,60.77,61.21,60.74,61.16,24800.0
2013-12-26 14:30:00,61.2,61.29,60.94,61.0,36600.0,61.2,61.29,60.94,61.0,36600.0
2013-12-26 15:00:00,60.99,61.05,60.72,61.03,42800.0,60.99,61.05,60.72,61.03,42800.0
2013-12-26 15:30:00,61.0,61.05,60.98,61.02,34400.0,61.0,61.05,60.98,61.02,34400.0
2013-12-27 09:30:00,61.26,61.79,60.65,61.55,8700.0,61.26,61.79,60.65,61.55,8700.0
2013-12-27 10:00:00,61.78,61.79,61.2,61.28,14400.0,61.78,61.79,61.2,61.28,14400.0
2013-12-27 10:30:00,61.19,61.3,61.0,61.06,17300.0,61.19,61.3,61.0,61.06,17300.0
2013-12-27 11:00:00,61.01,61.96,61.01,61.93,20900.0,61.01,61.96,61.01,61.93,20900.0
2013-12-27 11:30:00,61.96,62.15,61.76,62.11,19500.0,61.96,62.15,61.76,62.11,19500.0
2013-12-27 12:00:00,62.1,62.13,61.78,61.9,19500.0,62.1,62.13,61.78,61.9,19500.0
2013-12-27 12:30:00,61.87,61.9,61.66,61.76,25700.0,61.87,61.9,61.66,61.76,25700.0
2013-12-27 13:00:00,61.78,61.85,61.72,61.8,6600.0,61.78,61.85,61.72,61.8,6600.0
2013-12-27 13:30:00,61.86,61.86,61.55,61.59,14200.0,61.86,61.86,61.55,61.59,14200.0
2013-12-27 14:00:00,61.58,61.7,61.26,61.53,23300.0,61.58,61.7,61.26,61.53,23300.0
2013-12-27 14:30:00,61.58,62.01,61.5,61.8,27500.0,61.58,62.01,61.5,61.8,27500.0
2013-12-27 15:00:00,61.74,62.32,61.74,62.23,28100.0,61.74,62.32,61.74,62.23,28100.0
2013-12-27 15:30:00,62.24,62.46,61.96,62.4,81700.0,62.24,62.46,61.96,62.4,81700.0
2013-12-30 09:30:00,62.27,63.19,61.93,62.51,65700.0,62.27,63.19,61.93,62.51,65700.0
2013-12-30 10:00:00,62.58,62.66,62.2,62.48,42300.0,62.58,62.66,62.2,62.48,42300.0
2013-12-30 10:30:00,62.51,62.57,62.03,62.27,30400.0,62.51,62.57,62.03,62.27,30400.0
2013-12-30 11:00:00,62.27,62.43,62.03,62.33,29100.0,62.27,62.43,62.03,62.33,29100.0
2013-12-30 11:30:00,62.28,62.5,62.04,62.37,36000.0,62.28,62.5,62.04,62.37,36000.0
2013-12-30 12:00:00,62.36,62.41,61.86,62.21,28200.0,62.36,62.41,61.86,62.21,28200.0
2013-12-30 12:30:00,62.11,62.34,62.03,62.16,19800.0,62.11,62.34,62.03,62.16,19800.0
2013-12-30 13:00:00,62.16,62.27,62.01,62.11,20300.0,62.16,62.27,62.01,62.11,20300.0
2013-12-30 13:30:00,62.13,62.53,62.01,62.18,27900.0,62.13,62.53,62.01,62.18,27900.0
2013-12-30 14:00:00,62.18,62.53,62.17,62.42,30200.0,62.18,62.53,62.17,62.42,30200.0
2013-12-30 14:30:00,62.42,62.54,62.39,62.46,32300.0,62.42,62.54,62.39,62.46,32300.0
2013-12-30 15:00:00,62.46,62.51,62.2,62.34,42200.0,62.46,62.51,62.2,62.34,42200.0
2013-12-30 15:30:00,62.29,62.44,61.93,62.27,89100.0,62.29,62.44,61.93,62.27,89100.0
2013-12-31 09:30:00,62.51,63.09,62.03,62.61,32000.0,62.51,63.09,62.03,62.61,32000.0
2013-12-31 10:00:00,62.7,62.82,62.51,62.78,17400.0,62.7,62.82,62.51,62.78,17400.0
2013-12-31 10:30:00,62.8,63.33,62.8,63.05,43400.0,62.8,63.33,62.8,63.05,43400.0
2013-12-31 11:00:00,63.05,63.5,62.54,62.7,59700.0,63.05,63.5,62.54,62.7,59700.0
2013-12-31 11:30:00,62.7,62.72,62.15,62.39,27600.0,62.7,62.72,62.15,62.39,27600.0
2013-12-31 12:00:00,62.46,62.5,61.9,62.03,26000.0,62.46,62.5,61.9,62.03,26000.0
2013-12-31 12:30:00,62.03,62.29,62.03,62.26,14500.0,62.03,62.29,62.03,62.26,14500.0
2013-12-31 13:00:00,62.12,62.24,62.0,62.15,14700.0,62.12,62.24,62.0,62.15,14700.0
2013-12-31 13:30:00,62.12,62.2,61.38,61.67,35200.0,62.12,62.2,61.38,61.67,35200.0
2013-12-31 14:00:00,61.67,62.09,61.26,61.42,29900.0,61.67,62.09,61.26,61.42,29900.0
2013-12-31 14:30:00,61.43,62.05,61.36,61.91,18700.0,61.43,62.05,61.36,61.91,18700.0
2013-12-31 15:00:00,61.91,62.68,61.91,62.63,30000.0,61.91,62.68,61.91,62.63,30000.0
2013-12-31 15:30:00,62.51,63.57,62.5,63.43,170300.0,62.51,63.57,62.5,63.43,170300.0
2014-01-02 09:30:00,63.15,63.21,60.33,60.95,175200.0,63.15,63.21,60.33,60.95,175200.0
2014-01-02 10:00:00,60.84,63.0,60.07,60.56,118500.0,60.84,63.0,60.07,60.56,118500.0
2014-01-02 10:30:00,60.59,61.49,60.48,61.2,71400.0,60.59,61.49,60.48,61.2,71400.0
2014-01-02 11:00:00,61.21,61.52,60.97,61.02,63400.0,61.21,61.52,60.97,61.02,63400.0
2014-01-02 11:30:00,61.02,61.1,60.37,60.48,28500.0,61.02,61.1,60.37,60.48,28500.0
2014-01-02 12:00:00,60.44,60.6,60.4,60.56,26900.0,60.44,60.6,60.4,60.56,26900.0
2014-01-02 12:30:00,60.56,60.9,60.52,60.87,23100.0,60.56,60.9,60.52,60.87,23100.0
2014-01-02 13:00:00,60.89,60.9,60.49,60.57,30700.0,60.89,60.9,60.49,60.57,30700.0
2014-01-02 13:30:00,60.6,60.75,60.3,60.5,55300.0,60.6,60.75,60.3,60.5,55300.0
2014-01-02 14:00:00,60.5,60.53,60.21,60.39,37200.0,60.5,60.53,60.21,60.39,37200.0
2014-01-02 14:30:00,60.4,60.81,60.4,60.48,30100.0,60.4,60.81,60.4,60.48,30100.0
2014-01-02 15:00:00,60.5,60.79,60.5,60.78,153300.0,60.5,60.79,60.5,60.78,153300.0
2014-01-02 15:30:00,60.78,61.33,60.74,60.98,239300.0,60.78,61.33,60.74,60.98,239300.0
2014-01-03 09:30:00,61.25,61.38,60.71,61.05,16600.0,61.25,61.38,60.71,61.05,16600.0
2014-01-03 10:00:00,61.03,61.25,60.39,60.39,21400.0,61.03,61.25,60.39,60.39,21400.0
2014-01-03 10:30:00,60.38,60.72,60.38,60.5,24200.0,60.38,60.72,60.38,60.5,24200.0
2014-01-03 11:00:00,60.5,60.54,59.8,59.91,28100.0,60.5,60.54,59.8,59.91,28100.0
2014-01-03 11:30:00,59.94,59.95,59.64,59.87,72600.0,59.94,59.95,59.64,59.87,72600.0
2014-01-03 12:00:00,59.79,60.38,59.74,60.2,27900.0,59.79,60.38,59.74,60.2,27900.0
2014-01-03 12:30:00,60.33,60.58,60.11,60.38,26300.0,60.33,60.58,60.11,60.38,26300.0
2014-01-03 13:00:00,60.38,60.62,60.22,60.45,28600.0,60.38,60.62,60.22,60.45,28600.0
2014-01-03 13:30:00,60.37,60.44,60.02,60.4,27700.0,60.37,60.44,60.02,60.4,27700.0
2014-01-03 14:00:00,60.4,60.53,60.21,60.38,40200.0,60.4,60.53,60.21,60.38,40200.0
2014-01-03 14:30:00,60.41,60.42,60.35,60.39,29000.0,60.41,60.42,60.35,60.39,29000.0
2014-01-03 15:00:00,60.41,61.01,60.38,61.0,77100.0,60.41,61.01,60.38,61.0,77100.0
2014-01-03 15:30:00,61.0,61.0,60.58,60.7,131400.0,61.0,61.0,60.58,60.7,131400.0
2014-01-06 09:30:00,60.81,60.99,58.87,59.06,61800.0,60.81,60.99,58.87,59.06,61800.0
2014-01-06 10:00:00,59.1,59.84,59.05,59.57,41600.0,59.1,59.84,59.05,59.57,41600.0
2014-01-06 10:30:00,59.58,59.69,58.76,58.81,46000.0,59.58,59.69,58.76,58.81,46000.0
2014-01-06 11:00:00,58.8,58.91,58.0,58.39,71500.0,58.8,58.91,58.0,58.39,71500.0
2014-01-06 11:30:00,58.37,58.92,58.36,58.82,50200.0,58.37,58.92,58.36,58.82,50200.0
2014-01-06 12:00:00,58.8,59.02,58.55,58.86,53600.0,58.8,59.02,58.55,58.86,53600.0
2014-01-06 12:30:00,58.84,59.01,58.83,58.87,38600.0,58.84,59.01,58.83,58.87,38600.0
2014-01-06 13:00:00,58.88,58.97,58.66,58.69,24200.0,58.88,58.97,58.66,58.69,24200.0
2014-01-06 13:30:00,58.7,59.0,58.62,58.91,66400.0,58.7,59.0,58.62,58.91,66400.0
2014-01-06 14:00:00,58.9,58.92,58.81,58.88,36400.0,58.9,58.92,58.81,58.88,36400.0
2014-01-06 14:30:00,58.88,59.0,58.87,59.0,40900.0,58.88,59.0,58.87,59.0,40900.0
2014-01-06 15:00:00,59.0,59.0,58.76,58.86,48200.0,59.0,59.0,58.76,58.86,48200.0
2014-01-06 15:30:00,58.89,59.04,58.6,58.94,146400.0,58.89,59.04,58.6,58.94,146400.0
2014-01-07 09:30:00,58.75,58.86,58.3,58.8,159400.0,58.75,58.86,58.3,58.8,159400.0
2014-01-07 10:00:00,58.8,59.1,58.73,58.8,119100.0,58.8,59.1,58.73,58.8,119100.0
2014-01-07 10:30:00,58.78,58.85,58.0,58.13,68600.0,58.78,58.85,58.0,58.13,68600.0
2014-01-07 11:00:00,58.08,58.42,57.79,58.02,70700.0,58.08,58.42,57.79,58.02,70700.0
2014-01-07 11:30:00,58.0,58.73,58.0,58.39,44800.0,58.0,58.73,58.0,58.39,44800.0
2014-01-07 12:00:00,58.4,58.63,58.38,58.54,35000.0,58.4,58.63,58.38,58.54,35000.0
2014-01-07 12:30:00,58.65,59.6,58.08,58.16,57300.0,58.65,59.6,58.08,58.16,57300.0
2014-01-07 13:00:00,58.16,58.42,57.91,58.17,62900.0,58.16,58.42,57.91,58.17,62900.0
2014-01-07 13:30:00,58.17,58.24,57.64,57.75,52000.0,58.17,58.24,57.64,57.75,52000.0
2014-01-07 14:00:00,57.75,57.79,56.54,56.69,100500.0,57.75,57.79,56.54,56.69,100500.0
2014-01-07 14:30:00,56.67,57.16,56.65,56.73,70000.0,56.67,57.16,56.65,56.73,70000.0
2014-01-07 15:00:00,56.78,57.72,56.69,57.6,100400.0,56.78,57.72,56.69,57.6,100400.0
2014-01-07 15:30:00,57.59,57.78,57.11,57.29,199300.0,57.59,57.78,57.11,57.29,199300.0
2014-01-08 09:30:00,57.52,57.58,56.78,57.35,36400.0,57.52,57.58,56.78,57.35,36400.0
2014-01-08 10:00:00,57.36,57.91,57.19,57.79,62600.0,57.36,57.91,57.19,57.79,62600.0
2014-01-08 10:30:00,57.79,58.14,57.78,58.08,56200.0,57.79,58.14,57.78,58.08,56200.0
2014-01-08 11:00:00,58.1,58.26,57.81,58.11,32800.0,58.1,58.26,57.81,58.11,32800.0
2014-01-08 11:30:00,58.1,58.22,58.03,58.1,34000.0,58.1,58.22,58.03,58.1,34000.0
2014-01-08 12:00:00,58.09,58.3,58.05,58.17,28700.0,58.09,58.3,58.05,58.17,28700.0
2014-01-08 12:30:00,58.1,58.31,57.96,58.16,29900.0,58.1,58.31,57.96,58.16,29900.0
2014-01-08 13:00:00,58.14,58.27,58.12,58.2,35300.0,58.14,58.27,58.12,58.2,35300.0
2014-01-08 13:30:00,58.16,58.26,58.08,58.14,30800.0,58.16,58.26,58.08,58.14,30800.0
2014-01-08 14:00:00,58.19,58.2,57.83,58.07,76500.0,58.19,58.2,57.83,58.07,76500.0
2014-01-08 14:30:00,58.14,58.2,58.04,58.18,50700.0,58.14,58.2,58.04,58.18,50700.0
2014-01-08 15:00:00,58.18,58.18,57.92,58.01,51500.0,58.18,58.18,57.92,58.01,51500.0
2014-01-08 15:30:00,58.01,58.37,57.83,57.92,172700.0,58.01,58.37,57.83,57.92,172700.0
2014-01-09 09:30:00,58.26,58.45,57.34,57.34,112500.0,58.26,58.45,57.34,57.34,112500.0
2014-01-09 10:00:00,57.35,57.66,56.77,57.2,98600.0,57.35,57.66,56.77,57.2,98600.0
2014-01-09 10:30:00,57.28,57.28,56.33,56.39,81200.0,57.28,57.28,56.33,56.39,81200.0
2014-01-09 11:00:00,56.41,56.43,55.82,55.98,79000.0,56.41,56.43,55.82,55.98,79000.0
2014-01-09 11:30:00,55.93,56.69,55.86,56.65,108200.0,55.93,56.69,55.86,56.65,108200.0
2014-01-09 12:00:00,56.65,57.01,56.55,56.69,59300.0,56.65,57.01,56.55,56.69,59300.0
2014-01-09 12:30:00,56.66,56.89,56.28,56.35,42600.0,56.66,56.89,56.28,56.35,42600.0
2014-01-09 13:00:00,56.35,56.37,55.35,55.54,49400.0,56.35,56.37,55.35,55.54,49400.0
2014-01-09 13:30:00,55.55,56.19,55.55,55.7,67100.0,55.55,56.19,55.55,55.7,67100.0
2014-01-09 14:00:00,55.69,55.77,54.79,55.44,95500.0,55.69,55.77,54.79,55.44,95500.0
2014-01-09 14:30:00,55.38,55.56,55.02,55.03,86500.0,55.38,55.56,55.02,55.03,86500.0
2014-01-09 15:00:00,55.09,56.29,54.95,56.24,104700.0,55.09,56.29,54.95,56.24,104700.0
2014-01-09 15:30:00,56.28,56.31,55.72,56.09,196500.0,56.28,56.31,55.72,56.09,196500.0
2014-01-10 09:30:00,56.06,56.38,55.74,56.23,61400.0,56.06,56.38,55.74,56.23,61400.0
2014-01-10 10:00:00,56.21,56.3,55.5,55.56,44400.0,56.21,56.3,55.5,55.56,44400.0
2014-01-10 10:30:00,55.56,55.8,55.13,55.28,33500.0,55.56,55.8,55.13,55.28,33500.0
2014-01-10 11:00:00,55.27,55.79,55.01,55.01,48400.0,55.27,55.79,55.01,55.01,48400.0
2014-01-10 11:30:00,55.07,55.33,54.78,55.28,56400.0,55.07,55.33,54.78,55.28,56400.0
2014-01-10 12:00:00,55.29,55.47,54.89,55.06,49700.0,55.29,55.47,54.89,55.06,49700.0
2014-01-10 12:30:00,55.04,55.23,54.83,54.86,17900.0,55.04,55.23,54.83,54.86,17900.0
2014-01-10 13:00:00,54.87,55.12,54.77,54.95,24000.0,54.87,55.12,54.77,54.95,24000.0
2014-01-10 13:30:00,54.95,55.31,54.83,55.02,56900.0,54.95,55.31,54.83,55.02,56900.0
2014-01-10 14:00:00,55.01,55.59,55.01,55.59,42300.0,55.01,55.59,55.01,55.59,42300.0
2014-01-10 14:30:00,55.59,55.7,55.19,55.3,47800.0,55.59,55.7,55.19,55.3,47800.0
2014-01-10 15:00:00,55.28,55.49,54.92,54.93,62100.0,55.28,55.49,54.92,54.93,62100.0
2014-01-10 15:30:00,54.96,55.34,54.95,55.14,152400.0,54.96,55.34,54.95,55.14,152400.0
2014-01-13 09:30:00,55.07,55.44,54.89,55.03,26900.0,55.07,55.44,54.89,55.03,26900.0
2014-01-13 10:00:00,55.09,55.11,54.25,54.53,38400.0,55.09,55.11,54.25,54.53,38400.0
2014-01-13 10:30:00,54.48,54.98,54.41,54.53,64700.0,54.48,54.98,54.41,54.53,64700.0
2014-01-13 11:00:00,54.57,54.63,54.33,54.38,56800.0,54.57,54.63,54.33,54.38,56800.0
2014-01-13 11:30:00,54.43,54.45,53.61,54.03,101000.0,54.43,54.45,53.61,54.03,101000.0
2014-01-13 12:00:00,54.03,55.25,53.86,54.72,145800.0,54.03,55.25,53.86,54.72,145800.0
2014-01-13 12:30:00,54.76,54.94,54.61,54.71,46100.0,54.76,54.94,54.61,54.71,46100.0
2014-01-13 13:00:00,54.71,55.18,54.6,54.89,69200.0,54.71,55.18,54.6,54.89,69200.0
2014-01-13 13:30:00,54.89,55.08,54.67,55.04,80600.0,54.89,55.08,54.67,55.04,80600.0
2014-01-13 14:00:00,55.04,55.04,54.3,54.8,97600.0,55.04,55.04,54.3,54.8,97600.0
2014-01-13 14:30:00,54.81,55.1,54.5,54.7,75800.0,54.81,55.1,54.5,54.7,75800.0
2014-01-13 15:00:00,54.72,54.96,54.32,54.5,106500.0,54.72,54.96,54.32,54.5,106500.0
2014-01-13 15:30:00,54.49,54.59,54.25,54.49,168500.0,54.49,54.59,54.25,54.49,168500.0
2014-01-14 09:30:00,54.56,55.0,54.1,54.22,24800.0,54.56,55.0,54.1,54.22,24800.0
2014-01-14 10:00:00,54.27,54.94,54.16,54.41,48100.0,54.27,54.94,54.16,54.41,48100.0
2014-01-14 10:30:00,54.46,55.19,54.46,54.97,39100.0,54.46,55.19,54.46,54.97,39100.0
2014-01-14 11:00:00,54.99,55.16,54.88,54.9,13700.0,54.99,55.16,54.88,54.9,13700.0
2014-01-14 11:30:00,54.89,54.97,54.76,54.94,17700.0,54.89,54.97,54.76,54.94,17700.0
2014-01-14 12:00:00,54.95,55.1,54.88,55.03,23200.0,54.95,55.1,54.88,55.03,23200.0
2014-01-14 12:30:00,55.04,55.24,54.7,54.71,21200.0,55.04,55.24,54.7,54.71,21200.0
2014-01-14 13:00:00,54.72,54.81,54.65,54.75,13400.0,54.72,54.81,54.65,54.75,13400.0
2014-01-14 13:30:00,54.72,54.8,54.66,54.68,14400.0,54.72,54.8,54.66,54.68,14400.0
2014-01-14 14:00:00,54.72,55.4,54.71,55.4,16400.0,54.72,55.4,54.71,55.4,16400.0
2014-01-14 14:30:00,55.4,55.6,54.95,55.16,56700.0,55.4,55.6,54.95,55.16,56700.0
2014-01-14 15:00:00,55.2,55.44,54.98,55.15,59600.0,55.2,55.44,54.98,55.15,59600.0
2014-01-14 15:30:00,55.19,55.43,55.09,55.32,160200.0,55.19,55.43,55.09,55.32,160200.0
2014-01-15 09:30:00,55.64,56.33,55.08,56.22,75600.0,55.64,56.33,55.08,56.22,75600.0
2014-01-15 10:00:00,56.21,56.45,55.87,56.24,69300.0,56.21,56.45,55.87,56.24,69300.0
2014-01-15 10:30:00,56.24,56.58,56.15,56.55,36600.0,56.24,56.58,56.15,56.55,36600.0
2014-01-15 11:00:00,56.53,56.94,56.42,56.74,57800.0,56.53,56.94,56.42,56.74,57800.0
2014-01-15 11:30:00,56.76,56.8,56.42,56.48,25500.0,56.76,56.8,56.42,56.48,25500.0
2014-01-15 12:00:00,56.49,56.6,56.3,56.4,122500.0,56.49,56.6,56.3,56.4,122500.0
2014-01-15 12:30:00,56.4,56.48,55.77,56.03,98900.0,56.4,56.48,55.77,56.03,98900.0
2014-01-15 13:00:00,56.02,56.03,55.74,55.93,35200.0,56.02,56.03,55.74,55.93,35200.0
2014-01-15 13:30:00,55.96,56.02,55.75,55.87,25500.0,55.96,56.02,55.75,55.87,25500.0
2014-01-15 14:00:00,55.88,56.08,55.76,55.9,72600.0,55.88,56.08,55.76,55.9,72600.0
2014-01-15 14:30:00,55.88,56.32,55.79,56.27,35500.0,55.88,56.32,55.79,56.27,35500.0
2014-01-15 15:00:00,56.27,56.44,56.08,56.22,30600.0,56.27,56.44,56.08,56.22,30600.0
2014-01-15 15:30:00,56.22,56.25,55.9,56.03,244300.0,56.22,56.25,55.9,56.03,244300.0
2014-01-16 09:30:00,56.5,57.21,56.13,56.4,74900.0,56.5,57.21,56.13,56.4,74900.0
2014-01-16 10:00:00,56.44,56.9,56.15,56.9,31100.0,56.44,56.9,56.15,56.9,31100.0
2014-01-16 10:30:00,56.9,56.9,56.29,56.29,88300.0,56.9,56.9,56.29,56.29,88300.0
2014-01-16 11:00:00,56.28,56.52,56.1,56.27,31900.0,56.28,56.52,56.1,56.27,31900.0
2014-01-16 11:30:00,56.24,56.55,56.17,56.43,37100.0,56.24,56.55,56.17,56.43,37100.0
2014-01-16 12:00:00,56.48,56.66,56.43,56.62,20500.0,56.48,56.66,56.43,56.62,20500.0
2014-01-16 12:30:00,56.6,57.01,56.58,56.88,54000.0,56.6,57.01,56.58,56.88,54000.0
2014-01-16 13:00:00,56.88,56.88,56.62,56.62,29000.0,56.88,56.88,56.62,56.62,29000.0
2014-01-16 13:30:00,56.63,56.8,56.55,56.7,30500.0,56.63,56.8,56.55,56.7,30500.0
2014-01-16 14:00:00,56.63,56.85,56.62,56.8,52000.0,56.63,56.85,56.62,56.8,52000.0
2014-01-16 14:30:00,56.78,57.26,56.76,57.22,69800.0,56.78,57.26,56.76,57.22,69800.0
2014-01-16 15:00:00,57.21,57.56,57.19,57.46,51000.0,57.21,57.56,57.19,57.46,51000.0
2014-01-16 15:30:00,57.45,57.51,56.96,57.1,184700.0,57.45,57.51,56.96,57.1,184700.0
2014-01-17 09:30:00,57.27,57.69,57.1,57.54,40500.0,57.27,57.69,57.1,57.54,40500.0
2014-01-17 10:00:00,57.52,57.66,57.22,57.32,86600.0,57.52,57.66,57.22,57.32,86600.0
2014-01-17 10:30:00,57.31,57.79,57.26,57.72,69900.0,57.31,57.79,57.26,57.72,69900.0
2014-01-17 11:00:00,57.69,57.84,57.14,57.35,125700.0,57.69,57.84,57.14,57.35,125700.0
2014-01-17 11:30:00,57.34,57.61,57.18,57.57,32400.0,57.34,57.61,57.18,57.57,32400.0
2014-01-17 12:00:00,57.52,57.69,57.35,57.69,42300.0,57.52,57.69,57.35,57.69,42300.0
2014-01-17 12:30:00,57.66,57.69,57.26,57.53,32300.0,57.66,57.69,57.26,57.53,32300.0
2014-01-17 13:00:00,57.53,57.54,57.02,57.1,19300.0,57.53,57.54,57.02,57.1,19300.0
2014-01-17 13:30:00,57.1,57.3,57.01,57.24,21700.0,57.1,57.3,57.01,57.24,21700.0
2014-01-17 14:00:00,57.25,57.47,57.12,57.34,33600.0,57.25,57.47,57.12,57.34,33600.0
2014-01-17 14:30:00,57.39,57.5,57.25,57.42,21700.0,57.39,57.5,57.25,57.42,21700.0
2014-01-17 15:00:00,57.45,57.45,56.37,56.55,61400.0,57.45,57.45,56.37,56.55,61400.0
2014-01-17 15:30:00,56.52,56.67,56.4,56.52,59200.0,56.52,56.67,56.4,56.52,59200.0
2014-01-21 09:30:00,58.3,58.3,56.59,57.26,30500.0,58.3,58.3,56.59,57.26,30500.0
2014-01-21 10:00:00,57.32,57.33,56.99,57.22,30000.0,57.32,57.33,56.99,57.22,30000.0
2014-01-21 10:30:00,57.19,57.22,57.05,57.14,8100.0,57.19,57.22,57.05,57.14,8100.0
2014-01-21 11:00:00,57.09,57.14,56.63,56.86,22700.0,57.09,57.14,56.63,56.86,22700.0
2014-01-21 11:30:00,56.88,56.94,56.73,56.8,12900.0,56.88,56.94,56.73,56.8,12900.0
2014-01-21 12:00:00,56.83,56.87,56.61,56.66,7500.0,56.83,56.87,56.61,56.66,7500.0
2014-01-21 12:30:00,56.71,56.78,56.34,56.5,24800.0,56.71,56.78,56.34,56.5,24800.0
2014-01-21 13:00:00,56.52,56.75,56.38,56.54,79700.0,56.52,56.75,56.38,56.54,79700.0
2014-01-21 13:30:00,56.55,56.91,56.45,56.84,56100.0,56.55,56.91,56.45,56.84,56100.0
2014-01-21 14:00:00,56.77,56.93,56.72,56.87,37800.0,56.77,56.93,56.72,56.87,37800.0
2014-01-21 14:30:00,56.89,57.2,56.85,57.05,103200.0,56.89,57.2,56.85,57.05,103200.0
2014-01-21 15:00:00,57.1,57.29,56.96,57.0,61500.0,57.1,57.29,56.96,57.0,61500.0
2014-01-21 15:30:00,56.99,57.37,56.99,57.17,146400.0,56.99,57.37,56.99,57.17,146400.0
2014-01-22 09:30:00,57.5,57.85,57.33,57.66,22700.0,57.5,57.85,57.33,57.66,22700.0
2014-01-22 10:00:00,57.65,58.02,57.46,58.0,49500.0,57.65,58.02,57.46,58.0,49500.0
2014-01-22 10:30:00,58.0,58.02,57.74,57.91,57200.0,58.0,58.02,57.74,57.91,57200.0
2014-01-22 11:00:00,57.94,58.0,57.86,57.99,17000.0,57.94,58.0,57.86,57.99,17000.0
2014-01-22 11:30:00,57.99,58.11,57.84,57.89,42500.0,57.99,58.11,57.84,57.89,42500.0
2014-01-22 12:00:00,57.94,58.0,57.75,57.82,7600.0,57.94,58.0,57.75,57.82,7600.0
2014-01-22 12:30:00,57.8,57.96,57.68,57.92,9000.0,57.8,57.96,57.68,57.92,9000.0
2014-01-22 13:00:00,57.93,57.98,57.86,57.88,8200.0,57.93,57.98,57.86,57.88,8200.0
2014-01-22 13:30:00,57.89,57.89,57.76,57.87,25200.0,57.89,57.89,57.76,57.87,25200.0
2014-01-22 14:00:00,57.87,58.11,57.87,58.0,78600.0,57.87,58.11,57.87,58.0,78600.0
2014-01-22 14:30:00,58.0,58.1,57.97,58.05,57200.0,58.0,58.1,57.97,58.05,57200.0
2014-01-22 15:00:00,58.06,58.11,57.9,58.04,54800.0,58.06,58.11,57.9,58.04,54800.0
2014-01-22 15:30:00,58.04,58.27,58.02,58.19,77800.0,58.04,58.27,58.02,58.19,77800.0
2014-01-23 09:30:00,58.18,58.18,57.52,57.85,89300.0,58.18,58.18,57.52,57.85,89300.0
2014-01-23 10:00:00,57.93,58.23,57.84,58.1,30100.0,57.93,58.23,57.84,58.1,30100.0
2014-01-23 10:30:00,58.11,58.13,57.87,57.96,47700.0,58.11,58.13,57.87,57.96,47700.0
2014-01-23 11:00:00,57.86,58.29,57.86,58.24,33100.0,57.86,58.29,57.86,58.24,33100.0
2014-01-23 11:30:00,58.22,58.5,58.21,58.5,36300.0,58.22,58.5,58.21,58.5,36300.0
2014-01-23 12:00:00,58.49,58.7,58.27,58.34,30500.0,58.49,58.7,58.27,58.34,30500.0
2014-01-23 12:30:00,58.34,58.48,58.06,58.1,20400.0,58.34,58.48,58.06,58.1,20400.0
2014-01-23 13:00:00,58.13,58.26,58.09,58.1,20000.0,58.13,58.26,58.09,58.1,20000.0
2014-01-23 13:30:00,58.1,58.17,58.04,58.04,43800.0,58.1,58.17,58.04,58.04,43800.0
2014-01-23 14:00:00,58.06,58.4,57.98,58.35,52400.0,58.06,58.4,57.98,58.35,52400.0
2014-01-23 14:30:00,58.36,58.58,58.2,58.32,49500.0,58.36,58.58,58.2,58.32,49500.0
2014-01-23 15:00:00,58.32,58.41,58.1,58.3,96900.0,58.32,58.41,58.1,58.3,96900.0
2014-01-23 15:30:00,58.3,58.55,58.25,58.55,136700.0,58.3,58.55,58.25,58.55,136700.0
2014-01-24 09:30:00,57.97,58.45,56.04,56.11,82300.0,57.97,58.45,56.04,56.11,82300.0
2014-01-24 10:00:00,56.12,56.92,56.12,56.45,20900.0,56.12,56.92,56.12,56.45,20900.0
2014-01-24 10:30:00,56.35,56.41,55.5,56.01,25400.0,56.35,56.41,55.5,56.01,25400.0
2014-01-24 11:00:00,55.97,56.03,55.55,55.79,90700.0,55.97,56.03,55.55,55.79,90700.0
2014-01-24 11:30:00,55.8,56.52,55.16,56.51,87700.0,55.8,56.52,55.16,56.51,87700.0
2014-01-24 12:00:00,56.51,56.96,55.92,56.66,77500.0,56.51,56.96,55.92,56.66,77500.0
2014-01-24 12:30:00,56.78,56.85,55.77,55.97,60200.0,56.78,56.85,55.77,55.97,60200.0
2014-01-24 13:00:00,56.0,56.44,55.41,55.76,60900.0,56.0,56.44,55.41,55.76,60900.0
2014-01-24 13:30:00,55.79,56.06,55.41,55.41,100300.0,55.79,56.06,55.41,55.41,100300.0
2014-01-24 14:00:00,55.45,55.67,55.01,55.1,72000.0,55.45,55.67,55.01,55.1,72000.0
2014-01-24 14:30:00,55.09,56.25,55.01,56.07,94700.0,55.09,56.25,55.01,56.07,94700.0
2014-01-24 15:00:00,56.12,57.86,55.94,57.86,128000.0,56.12,57.86,55.94,57.86,128000.0
2014-01-24 15:30:00,57.86,58.72,57.56,57.97,284000.0,57.86,58.72,57.56,57.97,284000.0
2014-01-27 09:30:00,58.14,58.41,56.67,56.74,40500.0,58.14,58.41,56.67,56.74,40500.0
2014-01-27 10:00:00,56.74,57.77,56.74,57.64,131900.0,56.74,57.77,56.74,57.64,131900.0
2014-01-27 10:30:00,57.63,57.9,57.33,57.64,96600.0,57.63,57.9,57.33,57.64,96600.0
2014-01-27 11:00:00,57.62,58.0,57.4,57.81,41800.0,57.62,58.0,57.4,57.81,41800.0
2014-01-27 11:30:00,57.87,58.11,57.58,57.91,55900.0,57.87,58.11,57.58,57.91,55900.0
2014-01-27 12:00:00,57.93,58.0,57.53,57.63,53300.0,57.93,58.0,57.53,57.63,53300.0
2014-01-27 12:30:00,57.63,57.91,57.47,57.52,26300.0,57.63,57.91,57.47,57.52,26300.0
2014-01-27 13:00:00,57.57,57.85,57.18,57.23,36000.0,57.57,57.85,57.18,57.23,36000.0
2014-01-27 13:30:00,57.23,57.88,57.23,57.66,33700.0,57.23,57.88,57.23,57.66,33700.0
2014-01-27 14:00:00,57.76,57.78,57.46,57.67,18200.0,57.76,57.78,57.46,57.67,18200.0
2014-01-27 14:30:00,57.69,58.0,57.59,58.0,24100.0,57.69,58.0,57.59,58.0,24100.0
2014-01-27 15:00:00,57.99,58.0,57.35,57.58,76600.0,57.99,58.0,57.35,57.58,76600.0
2014-01-27 15:30:00,57.51,57.56,56.99,57.02,77900.0,57.51,57.56,56.99,57.02,77900.0
2014-01-28 09:30:00,57.95,58.24,57.58,58.0,105700.0,57.95,58.24,57.58,58.0,105700.0
2014-01-28 10:00:00,58.09,58.69,58.05,58.54,49700.0,58.09,58.69,58.05,58.54,49700.0
2014-01-28 10:30:00,58.56,58.68,58.18,58.45,120300.0,58.56,58.68,58.18,58.45,120300.0
2014-01-28 11:00:00,58.5,58.78,58.48,58.67,36200.0,58.5,58.78,58.48,58.67,36200.0
2014-01-28 11:30:00,58.7,59.47,58.7,58.83,55200.0,58.7,59.47,58.7,58.83,55200.0
2014-01-28 12:00:00,58.82,58.92,58.3,58.47,48900.0,58.82,58.92,58.3,58.47,48900.0
2014-01-28 12:30:00,58.51,58.62,58.25,58.39,25100.0,58.51,58.62,58.25,58.39,25100.0
2014-01-28 13:00:00,58.45,59.04,58.43,58.96,31500.0,58.45,59.04,58.43,58.96,31500.0
2014-01-28 13:30:00,58.98,58.99,58.63,58.69,15000.0,58.98,58.99,58.63,58.69,15000.0
2014-01-28 14:00:00,58.7,58.79,58.65,58.74,18900.0,58.7,58.79,58.65,58.74,18900.0
2014-01-28 14:30:00,58.86,59.64,58.78,59.4,68000.0,58.86,59.64,58.78,59.4,68000.0
2014-01-28 15:00:00,59.43,59.43,58.82,58.92,56100.0,59.43,59.43,58.82,58.92,56100.0
2014-01-28 15:30:00,58.94,59.21,58.89,58.96,91000.0,58.94,59.21,58.89,58.96,91000.0
2014-01-29 09:30:00,58.31,58.55,57.6,58.07,48600.0,58.31,58.55,57.6,58.07,48600.0
2014-01-29 10:00:00,58.2,58.79,58.13,58.31,77400.0,58.2,58.79,58.13,58.31,77400.0
2014-01-29 10:30:00,58.27,58.63,58.22,58.3,31700.0,58.27,58.63,58.22,58.3,31700.0
2014-01-29 11:00:00,58.29,58.4,58.2,58.35,22900.0,58.29,58.4,58.2,58.35,22900.0
2014-01-29 11:30:00,58.41,58.59,58.3,58.3,5900.0,58.41,58.59,58.3,58.3,5900.0
2014-01-29 12:00:00,58.4,58.4,58.27,58.28,6100.0,58.4,58.4,58.27,58.28,6100.0
2014-01-29 12:30:00,58.27,58.42,58.11,58.36,10100.0,58.27,58.42,58.11,58.36,10100.0
2014-01-29 13:00:00,58.35,58.35,58.06,58.1,10200.0,58.35,58.35,58.06,58.1,10200.0
2014-01-29 13:30:00,58.07,58.59,58.06,58.5,16600.0,58.07,58.59,58.06,58.5,16600.0
2014-01-29 14:00:00,58.54,59.11,58.31,59.05,40300.0,58.54,59.11,58.31,59.05,40300.0
2014-01-29 14:30:00,58.97,59.03,58.37,58.37,20300.0,58.97,59.03,58.37,58.37,20300.0
2014-01-29 15:00:00,58.41,60.0,58.37,59.78,141100.0,58.41,60.0,58.37,59.78,141100.0
2014-01-29 15:30:00,59.85,60.03,59.31,59.86,244900.0,59.85,60.03,59.31,59.86,244900.0
2014-01-30 09:30:00,59.99,60.0,58.96,59.44,106500.0,59.99,60.0,58.96,59.44,106500.0
2014-01-30 10:00:00,59.39,59.59,59.0,59.22,96400.0,59.39,59.59,59.0,59.22,96400.0
2014-01-30 10:30:00,59.16,59.27,58.48,59.0,88700.0,59.16,59.27,58.48,59.0,88700.0
2014-01-30 11:00:00,59.0,59.76,58.93,59.06,95800.0,59.0,59.76,58.93,59.06,95800.0
2014-01-30 11:30:00,59.01,59.44,58.86,58.99,86400.0,59.01,59.44,58.86,58.99,86400.0
2014-01-30 12:00:00,59.0,59.93,58.95,59.19,97600.0,59.0,59.93,58.95,59.19,97600.0
2014-01-30 12:30:00,59.15,59.46,58.97,59.21,57900.0,59.15,59.46,58.97,59.21,57900.0
2014-01-30 13:00:00,59.2,59.27,59.0,59.04,32800.0,59.2,59.27,59.0,59.04,32800.0
2014-01-30 13:30:00,59.04,59.18,58.94,59.02,154300.0,59.04,59.18,58.94,59.02,154300.0
2014-01-30 14:00:00,59.02,59.05,58.0,58.21,94200.0,59.02,59.05,58.0,58.21,94200.0
2014-01-30 14:30:00,58.21,58.55,58.07,58.34,90900.0,58.21,58.55,58.07,58.34,90900.0
2014-01-30 15:00:00,58.34,58.84,58.28,58.83,134500.0,58.34,58.84,58.28,58.83,134500.0
2014-01-30 15:30:00,58.83,59.03,58.7,58.87,215100.0,58.83,59.03,58.7,58.87,215100.0
2014-01-31 09:30:00,58.34,58.34,57.61,57.63,28000.0,58.34,58.34,57.61,57.63,28000.0
2014-01-31 10:00:00,57.69,57.94,57.51,57.52,27300.0,57.69,57.94,57.51,57.52,27300.0
2014-01-31 10:30:00,57.55,57.99,57.47,57.8,35900.0,57.55,57.99,57.47,57.8,35900.0
2014-01-31 11:00:00,57.8,58.17,57.74,58.09,34200.0,57.8,58.17,57.74,58.09,34200.0
2014-01-31 11:30:00,58.09,58.8,58.09,58.55,30900.0,58.09,58.8,58.09,58.55,30900.0
2014-01-31 12:00:00,58.54,59.24,58.53,58.91,19100.0,58.54,59.24,58.53,58.91,19100.0
2014-01-31 12:30:00,58.94,58.98,58.54,58.55,11100.0,58.94,58.98,58.54,58.55,11100.0
2014-01-31 13:00:00,58.55,58.97,58.35,58.95,25800.0,58.55,58.97,58.35,58.95,25800.0
2014-01-31 13:30:00,58.95,59.1,58.6,58.77,21900.0,58.95,59.1,58.6,58.77,21900.0
2014-01-31 14:00:00,58.79,59.21,58.75,59.07,18700.0,58.79,59.21,58.75,59.07,18700.0
2014-01-31 14:30:00,59.16,59.43,59.06,59.11,19900.0,59.16,59.43,59.06,59.11,19900.0
2014-01-31 15:00:00,59.11,59.11,58.55,58.73,47000.0,59.11,59.11,58.55,58.73,47000.0
2014-01-31 15:30:00,58.75,58.78,58.66,58.75,74600.0,58.75,58.78,58.66,58.75,74600.0
2014-02-03 09:30:00,59.12,59.26,58.54,58.55,18000.0,59.12,59.26,58.54,58.55,18000.0
2014-02-03 10:00:00,58.52,58.7,57.7,57.81,50600.0,58.52,58.7,57.7,57.81,50600.0
2014-02-03 10:30:00,57.81,58.01,57.26,57.32,43600.0,57.81,58.01,57.26,57.32,43600.0
2014-02-03 11:00:00,57.32,57.54,56.98,57.15,28400.0,57.32,57.54,56.98,57.15,28400.0
2014-02-03 11:30:00,57.29,57.6,57.23,57.46,10800.0,57.29,57.6,57.23,57.46,10800.0
2014-02-03 12:00:00,57.46,57.81,57.37,57.61,21900.0,57.46,57.81,57.37,57.61,21900.0
2014-02-03 12:30:00,57.7,57.83,57.43,57.56,11900.0,57.7,57.83,57.43,57.56,11900.0
2014-02-03 13:00:00,57.56,57.57,57.17,57.17,12200.0,57.56,57.57,57.17,57.17,12200.0
2014-02-03 13:30:00,57.21,57.45,56.87,57.15,20700.0,57.21,57.45,56.87,57.15,20700.0
2014-02-03 14:00:00,57.1,57.47,57.09,57.47,15000.0,57.1,57.47,57.09,57.47,15000.0
2014-02-03 14:30:00,57.53,57.55,57.25,57.25,18100.0,57.53,57.55,57.25,57.25,18100.0
2014-02-03 15:00:00,57.25,57.52,57.25,57.52,20600.0,57.25,57.52,57.25,57.52,20600.0
2014-02-03 15:30:00,57.52,57.7,57.42,57.54,68200.0,57.52,57.7,57.42,57.54,68200.0
2014-02-04 09:30:00,57.76,58.33,57.0,57.56,75200.0,57.76,58.33,57.0,57.56,75200.0
2014-02-04 10:00:00,57.57,58.2,57.55,57.8,54900.0,57.57,58.2,57.55,57.8,54900.0
2014-02-04 10:30:00,57.82,58.43,57.28,57.49,69800.0,57.82,58.43,57.28,57.49,69800.0
2014-02-04 11:00:00,57.51,57.51,56.63,56.89,73700.0,57.51,57.51,56.63,56.89,73700.0
2014-02-04 11:30:00,56.89,57.3,56.83,56.95,65700.0,56.89,57.3,56.83,56.95,65700.0
2014-02-04 12:00:00,56.96,57.15,56.43,56.89,44000.0,56.96,57.15,56.43,56.89,44000.0
2014-02-04 12:30:00,56.93,56.93,56.49,56.69,67000.0,56.93,56.93,56.49,56.69,67000.0
2014-02-04 13:00:00,56.56,56.81,56.2,56.49,54600.0,56.56,56.81,56.2,56.49,54600.0
2014-02-04 13:30:00,56.49,56.56,56.08,56.25,62200.0,56.49,56.56,56.08,56.25,62200.0
2014-02-04 14:00:00,56.28,56.93,56.11,56.79,100900.0,56.28,56.93,56.11,56.79,100900.0
2014-02-04 14:30:00,56.79,57.81,56.68,57.81,68900.0,56.79,57.81,56.68,57.81,68900.0
2014-02-04 15:00:00,57.83,57.96,57.16,57.45,114600.0,57.83,57.96,57.16,57.45,114600.0
2014-02-04 15:30:00,57.46,57.77,57.28,57.58,200400.0,57.46,57.77,57.28,57.58,200400.0
2014-02-05 09:30:00,57.32,58.12,56.76,57.56,80800.0,57.32,58.12,56.76,57.56,80800.0
2014-02-05 10:00:00,57.56,57.81,56.66,56.76,71400.0,57.56,57.81,56.66,56.76,71400.0
2014-02-05 10:30:00,56.7,57.55,56.5,56.84,49100.0,56.7,57.55,56.5,56.84,49100.0
2014-02-05 11:00:00,56.96,57.41,56.6,57.14,35000.0,56.96,57.41,56.6,57.14,35000.0
2014-02-05 11:30:00,57.34,57.67,57.06,57.45,38400.0,57.34,57.67,57.06,57.45,38400.0
2014-02-05 12:00:00,57.22,57.79,57.22,57.53,29100.0,57.22,57.79,57.22,57.53,29100.0
2014-02-05 12:30:00,57.54,57.7,57.18,57.32,8000.0,57.54,57.7,57.18,57.32,8000.0
2014-02-05 13:00:00,57.28,57.48,57.0,57.1,27700.0,57.28,57.48,57.0,57.1,27700.0
2014-02-05 13:30:00,57.25,57.53,56.81,57.26,34000.0,57.25,57.53,56.81,57.26,34000.0
2014-02-05 14:00:00,57.32,57.55,57.1,57.44,46300.0,57.32,57.55,57.1,57.44,46300.0
2014-02-05 14:30:00,57.44,57.52,56.75,56.75,30800.0,57.44,57.52,56.75,56.75,30800.0
2014-02-05 15:00:00,56.67,57.07,56.67,57.07,40000.0,56.67,57.07,56.67,57.07,40000.0
2014-02-05 15:30:00,57.0,57.13,56.71,56.77,82500.0,57.0,57.13,56.71,56.77,82500.0
2014-02-06 09:30:00,57.0,57.63,56.86,57.25,97300.0,57.0,57.63,56.86,57.25,97300.0
2014-02-06 10:00:00,57.25,57.59,57.11,57.29,86600.0,57.25,57.59,57.11,57.29,86600.0
2014-02-06 10:30:00,57.22,57.47,56.85,57.09,72600.0,57.22,57.47,56.85,57.09,72600.0
2014-02-06 11:00:00,57.11,57.25,57.05,57.2,61200.0,57.11,57.25,57.05,57.2,61200.0
2014-02-06 11:30:00,57.18,57.2,56.82,56.98,107000.0,57.18,57.2,56.82,56.98,107000.0
2014-02-06 12:00:00,56.98,57.15,56.94,57.0,82600.0,56.98,57.15,56.94,57.0,82600.0
2014-02-06 12:30:00,57.0,57.25,56.92,57.25,77100.0,57.0,57.25,56.92,57.25,77100.0
2014-02-06 13:00:00,57.25,57.7,57.04,57.23,76900.0,57.25,57.7,57.04,57.23,76900.0
2014-02-06 13:30:00,57.23,57.23,56.95,57.04,77500.0,57.23,57.23,56.95,57.04,77500.0
2014-02-06 14:00:00,57.02,57.32,56.95,57.06,77300.0,57.02,57.32,56.95,57.06,77300.0
2014-02-06 14:30:00,57.1,57.1,56.56,56.77,84000.0,57.1,57.1,56.56,56.77,84000.0
2014-02-06 15:00:00,56.75,57.02,56.63,56.9,108500.0,56.75,57.02,56.63,56.9,108500.0
2014-02-06 15:30:00,56.87,57.06,56.85,56.98,285300.0,56.87,57.06,56.85,56.98,285300.0
2014-02-07 09:30:00,58.29,58.29,57.11,57.37,154500.0,58.29,58.29,57.11,57.37,154500.0
2014-02-07 10:00:00,57.39,57.65,56.69,56.69,108300.0,57.39,57.65,56.69,56.69,108300.0
2014-02-07 10:30:00,56.71,56.86,56.46,56.56,53000.0,56.71,56.86,56.46,56.56,53000.0
2014-02-07 11:00:00,56.59,56.69,56.55,56.57,40000.0,56.59,56.69,56.55,56.57,40000.0
2014-02-07 11:30:00,56.57,56.63,56.55,56.62,24500.0,56.57,56.63,56.55,56.62,24500.0
2014-02-07 12:00:00,56.62,56.88,56.57,56.73,26600.0,56.62,56.88,56.57,56.73,26600.0
2014-02-07 12:30:00,56.73,56.78,56.55,56.6,19400.0,56.73,56.78,56.55,56.6,19400.0
2014-02-07 13:00:00,56.63,56.77,56.12,56.17,51900.0,56.63,56.77,56.12,56.17,51900.0
2014-02-07 13:30:00,56.17,56.17,56.05,56.1,57700.0,56.17,56.17,56.05,56.1,57700.0
2014-02-07 14:00:00,56.1,56.27,56.05,56.16,51000.0,56.1,56.27,56.05,56.16,51000.0
2014-02-07 14:30:00,56.17,56.21,56.05,56.08,58300.0,56.17,56.21,56.05,56.08,58300.0
2014-02-07 15:00:00,56.08,56.13,55.33,55.51,138500.0,56.08,56.13,55.33,55.51,138500.0
2014-02-07 15:30:00,55.51,55.9,55.45,55.7,202300.0,55.51,55.9,55.45,55.7,202300.0
2014-02-10 09:30:00,55.7,55.9,55.11,55.44,40000.0,55.7,55.9,55.11,55.44,40000.0
2014-02-10 10:00:00,55.24,55.7,55.1,55.64,17500.0,55.24,55.7,55.1,55.64,17500.0
2014-02-10 10:30:00,55.61,55.69,55.45,55.63,13700.0,55.61,55.69,55.45,55.63,13700.0
2014-02-10 11:00:00,55.63,55.63,55.46,55.51,27100.0,55.63,55.63,55.46,55.51,27100.0
2014-02-10 11:30:00,55.54,55.9,55.46,55.89,25400.0,55.54,55.9,55.46,55.89,25400.0
2014-02-10 12:00:00,55.88,56.12,55.57,55.76,133900.0,55.88,56.12,55.57,55.76,133900.0
2014-02-10 12:30:00,55.74,56.05,55.69,56.05,9800.0,55.74,56.05,55.69,56.05,9800.0
2014-02-10 13:00:00,56.04,56.25,55.73,56.16,38300.0,56.04,56.25,55.73,56.16,38300.0
2014-02-10 13:30:00,56.15,56.23,55.91,56.01,27100.0,56.15,56.23,55.91,56.01,27100.0
2014-02-10 14:00:00,55.95,56.1,55.78,55.88,26200.0,55.95,56.1,55.78,55.88,26200.0
2014-02-10 14:30:00,55.95,56.03,55.58,55.6,33900.0,55.95,56.03,55.58,55.6,33900.0
2014-02-10 15:00:00,55.61,55.88,55.59,55.7,38300.0,55.61,55.88,55.59,55.7,38300.0
2014-02-10 15:30:00,55.69,55.7,55.29,55.43,119900.0,55.69,55.7,55.29,55.43,119900.0
2014-02-11 09:30:00,55.34,56.64,55.25,56.46,24500.0,55.34,56.64,55.25,56.46,24500.0
2014-02-11 10:00:00,56.48,56.76,56.15,56.27,22000.0,56.48,56.76,56.15,56.27,22000.0
2014-02-11 10:30:00,56.21,56.32,55.97,56.19,25000.0,56.21,56.32,55.97,56.19,25000.0
2014-02-11 11:00:00,56.2,56.48,56.16,56.39,28500.0,56.2,56.48,56.16,56.39,28500.0
2014-02-11 11:30:00,56.44,56.92,56.29,56.72,25200.0,56.44,56.92,56.29,56.72,25200.0
2014-02-11 12:00:00,56.77,56.93,56.17,56.47,29200.0,56.77,56.93,56.17,56.47,29200.0
2014-02-11 12:30:00,56.42,56.5,56.21,56.32,26800.0,56.42,56.5,56.21,56.32,26800.0
2014-02-11 13:00:00,56.33,56.42,56.14,56.28,37900.0,56.33,56.42,56.14,56.28,37900.0
2014-02-11 13:30:00,56.28,56.3,56.02,56.28,37700.0,56.28,56.3,56.02,56.28,37700.0
2014-02-11 14:00:00,56.28,56.53,56.18,56.5,30100.0,56.28,56.53,56.18,56.5,30100.0
2014-02-11 14:30:00,56.53,56.67,56.15,56.45,61800.0,56.53,56.67,56.15,56.45,61800.0
2014-02-11 15:00:00,56.45,56.99,56.37,56.95,52200.0,56.45,56.99,56.37,56.95,52200.0
2014-02-11 15:30:00,56.97,57.07,56.57,56.73,120800.0,56.97,57.07,56.57,56.73,120800.0
2014-02-12 09:30:00,57.15,57.57,57.09,57.56,22500.0,57.15,57.57,57.09,57.56,22500.0
2014-02-12 10:00:00,57.49,57.57,56.96,57.28,30600.0,57.49,57.57,56.96,57.28,30600.0
2014-02-12 10:30:00,57.35,57.37,56.95,57.15,22500.0,57.35,57.37,56.95,57.15,22500.0
2014-02-12 11:00:00,57.22,57.25,56.87,56.95,22500.0,57.22,57.25,56.87,56.95,22500.0
2014-02-12 11:30:00,57.01,57.13,56.68,56.95,78700.0,57.01,57.13,56.68,56.95,78700.0
2014-02-12 12:00:00,57.0,57.06,56.83,56.92,51700.0,57.0,57.06,56.83,56.92,51700.0
2014-02-12 12:30:00,56.97,57.2,56.8,56.99,21200.0,56.97,57.2,56.8,56.99,21200.0
2014-02-12 13:00:00,56.95,57.27,56.84,57.1,22400.0,56.95,57.27,56.84,57.1,22400.0
2014-02-12 13:30:00,57.1,57.24,57.07,57.15,33800.0,57.1,57.24,57.07,57.15,33800.0
2014-02-12 14:00:00,57.11,57.18,56.87,56.92,25300.0,57.11,57.18,56.87,56.92,25300.0
2014-02-12 14:30:00,56.93,56.96,56.4,56.8,36000.0,56.93,56.96,56.4,56.8,36000.0
2014-02-12 15:00:00,56.82,56.88,56.4,56.44,56800.0,56.82,56.88,56.4,56.44,56800.0
2014-02-12 15:30:00,56.45,56.83,56.39,56.78,98900.0,56.45,56.83,56.39,56.78,98900.0
2014-02-13 09:30:00,56.61,57.0,56.15,56.23,34500.0,56.61,57.0,56.15,56.23,34500.0
2014-02-13 10:00:00,56.35,56.86,56.17,56.25,19900.0,56.35,56.86,56.17,56.25,19900.0
2014-02-13 10:30:00,56.27,56.32,55.59,55.82,82300.0,56.27,56.32,55.59,55.82,82300.0
2014-02-13 11:00:00,55.86,56.47,55.86,56.4,21300.0,55.86,56.47,55.86,56.4,21300.0
2014-02-13 11:30:00,56.4,57.07,56.4,56.85,22200.0,56.4,57.07,56.4,56.85,22200.0
2014-02-13 12:00:00,56.8,56.89,56.38,56.56,65300.0,56.8,56.89,56.38,56.56,65300.0
2014-02-13 12:30:00,56.69,57.21,56.69,57.21,29200.0,56.69,57.21,56.69,57.21,29200.0
2014-02-13 13:00:00,57.26,57.5,56.93,57.28,19600.0,57.26,57.5,56.93,57.28,19600.0
2014-02-13 13:30:00,57.26,57.29,56.76,56.92,65400.0,57.26,57.29,56.76,56.92,65400.0
2014-02-13 14:00:00,56.97,57.28,56.89,57.08,104000.0,56.97,57.28,56.89,57.08,104000.0
2014-02-13 14:30:00,57.1,57.48,56.89,57.09,37000.0,57.1,57.48,56.89,57.09,37000.0
2014-02-13 15:00:00,57.09,57.09,56.83,57.0,38300.0,57.09,57.09,56.83,57.0,38300.0
2014-02-13 15:30:00,57.04,57.31,56.73,56.79,128600.0,57.04,57.31,56.73,56.79,128600.0
2014-02-14 09:30:00,57.0,57.61,56.5,57.34,105000.0,57.0,57.61,56.5,57.34,105000.0
2014-02-14 10:00:00,57.22,58.31,56.92,57.64,159300.0,57.22,58.31,56.92,57.64,159300.0
2014-02-14 10:30:00,57.59,57.59,56.94,57.23,58200.0,57.59,57.59,56.94,57.23,58200.0
2014-02-14 11:00:00,57.2,57.45,57.19,57.35,15600.0,57.2,57.45,57.19,57.35,15600.0
2014-02-14 11:30:00,57.35,57.73,57.25,57.42,17300.0,57.35,57.73,57.25,57.42,17300.0
2014-02-14 12:00:00,57.42,57.52,57.04,57.41,32700.0,57.42,57.52,57.04,57.41,32700.0
2014-02-14 12:30:00,57.35,57.48,57.26,57.27,15600.0,57.35,57.48,57.26,57.27,15600.0
2014-02-14 13:00:00,57.32,57.42,57.2,57.27,14900.0,57.32,57.42,57.2,57.27,14900.0
2014-02-14 13:30:00,57.25,57.39,56.94,57.04,67700.0,57.25,57.39,56.94,57.04,67700.0
2014-02-14 14:00:00,57.04,57.51,57.01,57.28,15500.0,57.04,57.51,57.01,57.28,15500.0
2014-02-14 14:30:00,57.28,57.46,57.17,57.35,9900.0,57.28,57.46,57.17,57.35,9900.0
2014-02-14 15:00:00,57.36,57.36,56.96,57.15,31800.0,57.36,57.36,56.96,57.15,31800.0
2014-02-14 15:30:00,57.15,57.42,56.89,57.04,129500.0,57.15,57.42,56.89,57.04,129500.0
2014-02-18 09:30:00,57.26,58.27,57.14,57.59,34700.0,57.26,58.27,57.14,57.59,34700.0
2014-02-18 10:00:00,57.59,58.08,57.41,57.41,56400.0,57.59,58.08,57.41,57.41,56400.0
2014-02-18 10:30:00,57.51,57.61,57.19,57.46,19500.0,57.51,57.61,57.19,57.46,19500.0
2014-02-18 11:00:00,57.47,57.75,57.28,57.59,46200.0,57.47,57.75,57.28,57.59,46200.0
2014-02-18 11:30:00,57.62,58.06,57.51,57.58,18500.0,57.62,58.06,57.51,57.58,18500.0
2014-02-18 12:00:00,57.6,57.69,57.35,57.37,26500.0,57.6,57.69,57.35,57.37,26500.0
2014-02-18 12:30:00,57.47,57.63,57.37,57.58,12800.0,57.47,57.63,57.37,57.58,12800.0
2014-02-18 13:00:00,57.54,57.61,57.3,57.33,18500.0,57.54,57.61,57.3,57.33,18500.0
2014-02-18 13:30:00,57.33,57.44,57.16,57.35,13100.0,57.33,57.44,57.16,57.35,13100.0
2014-02-18 14:00:00,57.35,57.47,57.15,57.18,20400.0,57.35,57.47,57.15,57.18,20400.0
2014-02-18 14:30:00,57.26,57.5,57.03,57.2,30500.0,57.26,57.5,57.03,57.2,30500.0
2014-02-18 15:00:00,57.22,57.46,57.17,57.46,27100.0,57.22,57.46,57.17,57.46,27100.0
2014-02-18 15:30:00,57.43,57.47,57.07,57.13,46800.0,57.43,57.47,57.07,57.13,46800.0
2014-02-19 09:30:00,57.38,57.54,57.07,57.13,18500.0,57.38,57.54,57.07,57.13,18500.0
2014-02-19 10:00:00,57.08,57.31,56.81,57.29,73000.0,57.08,57.31,56.81,57.29,73000.0
2014-02-19 10:30:00,57.18,57.45,57.14,57.14,36200.0,57.18,57.45,57.14,57.14,36200.0
2014-02-19 11:00:00,57.14,57.47,57.06,57.31,24700.0,57.14,57.47,57.06,57.31,24700.0
2014-02-19 11:30:00,57.32,58.1,57.31,57.86,41000.0,57.32,58.1,57.31,57.86,41000.0
2014-02-19 12:00:00,57.88,58.05,57.55,57.84,20900.0,57.88,58.05,57.55,57.84,20900.0
2014-02-19 12:30:00,57.85,58.28,57.84,58.18,26300.0,57.85,58.28,57.84,58.18,26300.0
2014-02-19 13:00:00,58.18,58.4,58.0,58.32,20200.0,58.18,58.4,58.0,58.32,20200.0
2014-02-19 13:30:00,58.27,58.56,58.22,58.38,34800.0,58.27,58.56,58.22,58.38,34800.0
2014-02-19 14:00:00,58.38,58.9,58.31,58.81,37800.0,58.38,58.9,58.31,58.81,37800.0
2014-02-19 14:30:00,58.82,58.82,58.62,58.77,26300.0,58.82,58.82,58.62,58.77,26300.0
2014-02-19 15:00:00,58.72,58.82,58.39,58.59,67500.0,58.72,58.82,58.39,58.59,67500.0
2014-02-19 15:30:00,58.59,58.68,58.21,58.33,156700.0,58.59,58.68,58.21,58.33,156700.0
2014-02-20 09:30:00,58.28,58.42,58.01,58.23,11900.0,58.28,58.42,58.01,58.23,11900.0
2014-02-20 10:00:00,58.23,58.39,58.02,58.16,11700.0,58.23,58.39,58.02,58.16,11700.0
2014-02-20 10:30:00,58.16,58.3,57.74,57.84,45000.0,58.16,58.3,57.74,57.84,45000.0
2014-02-20 11:00:00,57.89,57.89,57.63,57.69,11700.0,57.89,57.89,57.63,57.69,11700.0
2014-02-20 11:30:00,57.63,57.83,57.49,57.68,17500.0,57.63,57.83,57.49,57.68,17500.0
2014-02-20 12:00:00,57.72,57.79,57.31,57.38,74400.0,57.72,57.79,57.31,57.38,74400.0
2014-02-20 12:30:00,57.36,57.4,57.15,57.18,12500.0,57.36,57.4,57.15,57.18,12500.0
2014-02-20 13:00:00,57.28,57.42,57.19,57.19,7800.0,57.28,57.42,57.19,57.19,7800.0
2014-02-20 13:30:00,57.24,57.45,57.07,57.45,36300.0,57.24,57.45,57.07,57.45,36300.0
2014-02-20 14:00:00,57.4,57.76,57.26,57.26,23000.0,57.4,57.76,57.26,57.26,23000.0
2014-02-20 14:30:00,57.38,57.59,57.31,57.4,23700.0,57.38,57.59,57.31,57.4,23700.0
2014-02-20 15:00:00,57.46,57.79,57.39,57.59,24300.0,57.46,57.79,57.39,57.59,24300.0
2014-02-20 15:30:00,57.62,57.96,57.54,57.62,46000.0,57.62,57.96,57.54,57.62,46000.0
2014-02-21 09:30:00,57.37,58.13,57.2,57.22,45000.0,57.37,58.13,57.2,57.22,45000.0
2014-02-21 10:00:00,57.25,57.52,56.78,57.08,291100.0,57.25,57.52,56.78,57.08,291100.0
2014-02-21 10:30:00,57.07,57.07,56.27,56.5,61800.0,57.07,57.07,56.27,56.5,61800.0
2014-02-21 11:00:00,56.31,56.69,55.96,56.1,208200.0,56.31,56.69,55.96,56.1,208200.0
2014-02-21 11:30:00,56.09,56.99,56.05,56.52,68000.0,56.09,56.99,56.05,56.52,68000.0
2014-02-21 12:00:00,56.45,56.69,56.22,56.43,37600.0,56.45,56.69,56.22,56.43,37600.0
2014-02-21 12:30:00,56.42,56.84,56.39,56.69,36700.0,56.42,56.84,56.39,56.69,36700.0
2014-02-21 13:00:00,56.69,57.02,56.56,56.85,47100.0,56.69,57.02,56.56,56.85,47100.0
2014-02-21 13:30:00,56.81,56.97,56.52,56.79,134200.0,56.81,56.97,56.52,56.79,134200.0
2014-02-21 14:00:00,56.8,57.08,56.78,56.96,78700.0,56.8,57.08,56.78,56.96,78700.0
2014-02-21 14:30:00,56.98,57.15,56.84,57.05,80200.0,56.98,57.15,56.84,57.05,80200.0
2014-02-21 15:00:00,57.02,57.27,57.0,57.18,61000.0,57.02,57.27,57.0,57.18,61000.0
2014-02-21 15:30:00,57.21,57.3,56.94,57.09,251200.0,57.21,57.3,56.94,57.09,251200.0
2014-02-24 09:30:00,57.47,57.96,57.09,57.33,15300.0,57.47,57.96,57.09,57.33,15300.0
2014-02-24 10:00:00,57.28,57.45,57.23,57.34,6500.0,57.28,57.45,57.23,57.34,6500.0
2014-02-24 10:30:00,57.34,57.62,57.3,57.52,23600.0,57.34,57.62,57.3,57.52,23600.0
2014-02-24 11:00:00,57.52,58.04,57.51,58.04,24300.0,57.52,58.04,57.51,58.04,24300.0
2014-02-24 11:30:00,57.98,58.59,57.98,58.46,25600.0,57.98,58.59,57.98,58.46,25600.0
2014-02-24 12:00:00,58.4,58.98,58.25,58.95,30500.0,58.4,58.98,58.25,58.95,30500.0
2014-02-24 12:30:00,58.92,58.94,58.52,58.52,84900.0,58.92,58.94,58.52,58.52,84900.0
2014-02-24 13:00:00,58.54,58.6,58.24,58.47,34800.0,58.54,58.6,58.24,58.47,34800.0
2014-02-24 13:30:00,58.54,58.6,58.21,58.4,39700.0,58.54,58.6,58.21,58.4,39700.0
2014-02-24 14:00:00,58.38,58.47,58.0,58.09,61000.0,58.38,58.47,58.0,58.09,61000.0
2014-02-24 14:30:00,58.04,58.28,57.91,58.27,196500.0,58.04,58.28,57.91,58.27,196500.0
2014-02-24 15:00:00,58.25,58.52,58.14,58.46,128600.0,58.25,58.52,58.14,58.46,128600.0
2014-02-24 15:30:00,58.43,58.51,58.27,58.28,228500.0,58.43,58.51,58.27,58.28,228500.0
2014-02-25 09:30:00,57.98,58.95,57.91,58.62,36100.0,57.98,58.95,57.91,58.62,36100.0
2014-02-25 10:00:00,58.6,58.69,57.76,57.92,73300.0,58.6,58.69,57.76,57.92,73300.0
2014-02-25 10:30:00,57.98,58.28,57.92,58.28,42000.0,57.98,58.28,57.92,58.28,42000.0
2014-02-25 11:00:00,58.23,58.74,58.23,58.69,56300.0,58.23,58.74,58.23,58.69,56300.0
2014-02-25 11:30:00,58.67,58.95,58.55,58.55,28700.0,58.67,58.95,58.55,58.55,28700.0
2014-02-25 12:00:00,58.75,58.75,58.5,58.71,27600.0,58.75,58.75,58.5,58.71,27600.0
2014-02-25 12:30:00,58.72,58.72,58.4,58.5,14300.0,58.72,58.72,58.4,58.5,14300.0
2014-02-25 13:00:00,58.55,58.65,58.37,58.41,15800.0,58.55,58.65,58.37,58.41,15800.0
2014-02-25 13:30:00,58.26,58.35,58.03,58.09,16400.0,58.26,58.35,58.03,58.09,16400.0
2014-02-25 14:00:00,58.1,58.35,58.08,58.33,15500.0,58.1,58.35,58.08,58.33,15500.0
2014-02-25 14:30:00,58.3,58.35,57.93,58.18,32300.0,58.3,58.35,57.93,58.18,32300.0
2014-02-25 15:00:00,58.12,58.31,58.02,58.22,51500.0,58.12,58.31,58.02,58.22,51500.0
2014-02-25 15:30:00,58.2,58.62,58.18,58.61,84000.0,58.2,58.62,58.18,58.61,84000.0
2014-02-26 09:30:00,58.57,58.7,58.03,58.31,10900.0,58.57,58.7,58.03,58.31,10900.0
2014-02-26 10:00:00,58.29,58.72,58.05,58.2,72400.0,58.29,58.72,58.05,58.2,72400.0
2014-02-26 10:30:00,58.2,58.75,58.14,58.38,32000.0,58.2,58.75,58.14,58.38,32000.0
2014-02-26 11:00:00,58.57,58.92,58.24,58.81,39500.0,58.57,58.92,58.24,58.81,39500.0
2014-02-26 11:30:00,58.71,59.09,58.6,58.82,22300.0,58.71,59.09,58.6,58.82,22300.0
2014-02-26 12:00:00,58.86,58.93,58.48,58.64,178100.0,58.86,58.93,58.48,58.64,178100.0
2014-02-26 12:30:00,58.65,58.84,58.5,58.7,46300.0,58.65,58.84,58.5,58.7,46300.0
2014-02-26 13:00:00,58.7,58.74,58.52,58.54,44900.0,58.7,58.74,58.52,58.54,44900.0
2014-02-26 13:30:00,58.62,58.72,58.51,58.62,74300.0,58.62,58.72,58.51,58.62,74300.0
2014-02-26 14:00:00,58.62,58.74,58.37,58.55,45400.0,58.62,58.74,58.37,58.55,45400.0
2014-02-26 14:30:00,58.62,58.67,58.48,58.49,32500.0,58.62,58.67,58.48,58.49,32500.0
2014-02-26 15:00:00,58.47,58.7,58.41,58.63,49000.0,58.47,58.7,58.41,58.63,49000.0
2014-02-26 15:30:00,58.54,58.82,58.39,58.57,83200.0,58.54,58.82,58.39,58.57,83200.0
2014-02-27 09:30:00,59.14,60.2,56.82,59.18,85700.0,59.14,60.2,56.82,59.18,85700.0
2014-02-27 10:00:00,59.05,59.68,58.87,59.59,71100.0,59.05,59.68,58.87,59.59,71100.0
2014-02-27 10:30:00,59.49,60.8,59.4,60.53,139900.0,59.49,60.8,59.4,60.53,139900.0
2014-02-27 11:00:00,60.68,61.28,60.19,60.98,52600.0,60.68,61.28,60.19,60.98,52600.0
2014-02-27 11:30:00,60.97,61.94,60.96,61.9,131200.0,60.97,61.94,60.96,61.9,131200.0
2014-02-27 12:00:00,61.88,62.04,61.11,61.4,130800.0,61.88,62.04,61.11,61.4,130800.0
2014-02-27 12:30:00,61.41,61.45,60.1,60.5,85700.0,61.41,61.45,60.1,60.5,85700.0
2014-02-27 13:00:00,60.5,60.54,60.3,60.46,107000.0,60.5,60.54,60.3,60.46,107000.0
2014-02-27 13:30:00,60.4,60.93,60.22,60.53,121600.0,60.4,60.93,60.22,60.53,121600.0
2014-02-27 14:00:00,60.43,60.46,59.86,60.0,344700.0,60.43,60.46,59.86,60.0,344700.0
2014-02-27 14:30:00,59.99,60.4,59.7,60.24,82500.0,59.99,60.4,59.7,60.24,82500.0
2014-02-27 15:00:00,60.24,61.11,59.95,60.47,62800.0,60.24,61.11,59.95,60.47,62800.0
2014-02-27 15:30:00,60.41,60.81,60.41,60.66,187500.0,60.41,60.81,60.41,60.66,187500.0
2014-02-28 09:30:00,60.83,60.83,58.9,59.55,129500.0,60.83,60.83,58.9,59.55,129500.0
2014-02-28 10:00:00,59.67,60.07,59.28,59.9,42100.0,59.67,60.07,59.28,59.9,42100.0
2014-02-28 10:30:00,59.93,60.58,59.61,60.46,51400.0,59.93,60.58,59.61,60.46,51400.0
2014-02-28 11:00:00,60.47,60.74,60.08,60.42,81900.0,60.47,60.74,60.08,60.42,81900.0
2014-02-28 11:30:00,60.47,60.52,60.06,60.28,40400.0,60.47,60.52,60.06,60.28,40400.0
2014-02-28 12:00:00,60.28,60.42,60.15,60.34,25800.0,60.28,60.42,60.15,60.34,25800.0
2014-02-28 12:30:00,60.32,60.32,59.48,59.59,40800.0,60.32,60.32,59.48,59.59,40800.0
2014-02-28 13:00:00,59.63,60.22,59.58,60.16,29200.0,59.63,60.22,59.58,60.16,29200.0
2014-02-28 13:30:00,60.2,61.04,60.14,60.96,42300.0,60.2,61.04,60.14,60.96,42300.0
2014-02-28 14:00:00,60.91,60.91,60.01,60.73,35700.0,60.91,60.91,60.01,60.73,35700.0
2014-02-28 14:30:00,60.72,60.72,59.76,59.99,22700.0,60.72,60.72,59.76,59.99,22700.0
2014-02-28 15:00:00,59.97,60.58,59.74,60.44,52800.0,59.97,60.58,59.74,60.44,52800.0
2014-02-28 15:30:00,60.47,60.61,60.18,60.34,99100.0,60.47,60.61,60.18,60.34,99100.0
2014-03-03 09:30:00,60.34,61.4,59.76,61.08,89600.0,60.34,61.4,59.76,61.08,89600.0
2014-03-03 10:00:00,61.13,61.13,59.35,59.55,41600.0,61.13,61.13,59.35,59.55,41600.0
2014-03-03 10:30:00,59.56,60.25,59.35,60.11,97400.0,59.56,60.25,59.35,60.11,97400.0
2014-03-03 11:00:00,60.13,60.23,58.23,58.71,113100.0,60.13,60.23,58.23,58.71,113100.0
2014-03-03 11:30:00,58.68,58.96,58.16,58.24,50700.0,58.68,58.96,58.16,58.24,50700.0
2014-03-03 12:00:00,58.46,58.7,57.77,58.34,54500.0,58.46,58.7,57.77,58.34,54500.0
2014-03-03 12:30:00,58.35,59.38,58.34,59.38,70100.0,58.35,59.38,58.34,59.38,70100.0
2014-03-03 13:00:00,59.24,59.29,58.76,59.24,27200.0,59.24,59.29,58.76,59.24,27200.0
2014-03-03 13:30:00,59.18,59.53,59.17,59.53,26100.0,59.18,59.53,59.17,59.53,26100.0
2014-03-03 14:00:00,59.51,59.65,58.91,59.35,110100.0,59.51,59.65,58.91,59.35,110100.0
2014-03-03 14:30:00,59.37,59.86,59.31,59.47,51500.0,59.37,59.86,59.31,59.47,51500.0
2014-03-03 15:00:00,59.48,59.62,59.34,59.48,32800.0,59.48,59.62,59.34,59.48,32800.0
2014-03-03 15:30:00,59.37,59.56,59.33,59.49,93900.0,59.37,59.56,59.33,59.49,93900.0
2014-03-04 09:30:00,59.65,60.09,59.41,59.71,45400.0,59.65,60.09,59.41,59.71,45400.0
2014-03-04 10:00:00,59.75,59.75,59.05,59.3,35000.0,59.75,59.75,59.05,59.3,35000.0
2014-03-04 10:30:00,59.29,59.48,58.89,58.99,52400.0,59.29,59.48,58.89,58.99,52400.0
2014-03-04 11:00:00,59.1,59.12,58.77,58.77,37200.0,59.1,59.12,58.77,58.77,37200.0
2014-03-04 11:30:00,58.78,58.96,58.5,58.64,28300.0,58.78,58.96,58.5,58.64,28300.0
2014-03-04 12:00:00,58.64,59.09,58.6,58.97,22100.0,58.64,59.09,58.6,58.97,22100.0
2014-03-04 12:30:00,58.93,58.96,58.63,58.63,15000.0,58.93,58.96,58.63,58.63,15000.0
2014-03-04 13:00:00,58.62,58.81,58.55,58.58,27200.0,58.62,58.81,58.55,58.58,27200.0
2014-03-04 13:30:00,58.6,58.81,58.52,58.81,26400.0,58.6,58.81,58.52,58.81,26400.0
2014-03-04 14:00:00,58.78,59.48,58.62,59.17,44800.0,58.78,59.48,58.62,59.17,44800.0
2014-03-04 14:30:00,59.14,59.67,59.11,59.46,40200.0,59.14,59.67,59.11,59.46,40200.0
2014-03-04 15:00:00,59.4,59.51,59.22,59.43,34700.0,59.4,59.51,59.22,59.43,34700.0
2014-03-04 15:30:00,59.46,59.72,59.26,59.34,82400.0,59.46,59.72,59.26,59.34,82400.0
2014-03-05 09:30:00,59.7,60.1,59.34,59.94,42200.0,59.7,60.1,59.34,59.94,42200.0
2014-03-05 10:00:00,59.77,60.0,59.57,59.99,33700.0,59.77,60.0,59.57,59.99,33700.0
2014-03-05 10:30:00,59.95,60.33,59.75,60.28,57800.0,59.95,60.33,59.75,60.28,57800.0
2014-03-05 11:00:00,60.22,61.15,60.19,61.0,139500.0,60.22,61.15,60.19,61.0,139500.0
2014-03-05 11:30:00,61.07,61.1,60.37,60.67,52800.0,61.07,61.1,60.37,60.67,52800.0
2014-03-05 12:00:00,60.62,60.85,60.46,60.71,60700.0,60.62,60.85,60.46,60.71,60700.0
2014-03-05 12:30:00,60.8,61.0,60.56,60.8,37400.0,60.8,61.0,60.56,60.8,37400.0
2014-03-05 13:00:00,60.7,60.75,59.99,60.27,27500.0,60.7,60.75,59.99,60.27,27500.0
2014-03-05 13:30:00,60.29,60.32,59.92,60.05,46500.0,60.29,60.32,59.92,60.05,46500.0
2014-03-05 14:00:00,60.06,60.14,59.37,59.51,53800.0,60.06,60.14,59.37,59.51,53800.0
2014-03-05 14:30:00,59.51,59.69,59.05,59.43,44800.0,59.51,59.69,59.05,59.43,44800.0
2014-03-05 15:00:00,59.47,59.7,59.42,59.7,94500.0,59.47,59.7,59.42,59.7,94500.0
2014-03-05 15:30:00,59.7,59.73,59.2,59.35,110100.0,59.7,59.73,59.2,59.35,110100.0
2014-03-06 09:30:00,59.79,60.25,59.35,60.0,75500.0,59.79,60.25,59.35,60.0,75500.0
2014-03-06 10:00:00,59.99,60.45,59.81,59.99,72800.0,59.99,60.45,59.81,59.99,72800.0
2014-03-06 10:30:00,59.97,61.11,59.96,60.7,59300.0,59.97,61.11,59.96,60.7,59300.0
2014-03-06 11:00:00,60.7,61.19,60.51,61.1,159100.0,60.7,61.19,60.51,61.1,159100.0
2014-03-06 11:30:00,61.11,61.57,60.89,60.91,50700.0,61.11,61.57,60.89,60.91,50700.0
2014-03-06 12:00:00,60.94,61.07,60.55,60.6,53300.0,60.94,61.07,60.55,60.6,53300.0
2014-03-06 12:30:00,60.6,60.8,60.26,60.78,35600.0,60.6,60.8,60.26,60.78,35600.0
2014-03-06 13:00:00,60.79,60.8,60.49,60.64,41800.0,60.79,60.8,60.49,60.64,41800.0
2014-03-06 13:30:00,60.63,60.67,60.47,60.61,15800.0,60.63,60.67,60.47,60.61,15800.0
2014-03-06 14:00:00,60.61,60.7,60.53,60.56,18200.0,60.61,60.7,60.53,60.56,18200.0
2014-03-06 14:30:00,60.56,60.73,60.1,60.31,48400.0,60.56,60.73,60.1,60.31,48400.0
2014-03-06 15:00:00,60.31,61.09,60.3,61.09,63800.0,60.31,61.09,60.3,61.09,63800.0
2014-03-06 15:30:00,61.01,61.12,60.86,61.0,90700.0,61.01,61.12,60.86,61.0,90700.0
2014-03-07 09:30:00,60.97,61.29,60.7,60.97,21100.0,60.97,61.29,60.7,60.97,21100.0
2014-03-07 10:00:00,60.96,61.2,60.96,61.08,10400.0,60.96,61.2,60.96,61.08,10400.0
2014-03-07 10:30:00,61.1,61.47,61.08,61.26,80200.0,61.1,61.47,61.08,61.26,80200.0
2014-03-07 11:00:00,61.27,61.3,60.91,60.95,43300.0,61.27,61.3,60.91,60.95,43300.0
2014-03-07 11:30:00,60.99,60.99,60.8,60.91,14600.0,60.99,60.99,60.8,60.91,14600.0
2014-03-07 12:00:00,60.91,61.15,60.81,61.13,39300.0,60.91,61.15,60.81,61.13,39300.0
2014-03-07 12:30:00,61.07,61.46,60.83,60.83,25700.0,61.07,61.46,60.83,60.83,25700.0
2014-03-07 13:00:00,61.02,61.19,60.83,61.19,31900.0,61.02,61.19,60.83,61.19,31900.0
2014-03-07 13:30:00,61.19,61.34,61.12,61.27,16100.0,61.19,61.34,61.12,61.27,16100.0
2014-03-07 14:00:00,61.23,61.25,61.04,61.07,24600.0,61.23,61.25,61.04,61.07,24600.0
2014-03-07 14:30:00,61.03,61.33,61.0,61.24,35700.0,61.03,61.33,61.0,61.24,35700.0
2014-03-07 15:00:00,61.24,61.3,61.01,61.04,14000.0,61.24,61.3,61.01,61.04,14000.0
2014-03-07 15:30:00,61.1,61.3,61.06,61.24,55100.0,61.1,61.3,61.06,61.24,55100.0
2014-03-10 09:30:00,61.18,61.54,60.45,61.14,25400.0,61.18,61.54,60.45,61.14,25400.0
2014-03-10 10:00:00,61.14,61.34,60.39,60.5,32300.0,61.14,61.34,60.39,60.5,32300.0
2014-03-10 10:30:00,60.5,60.61,60.34,60.45,29400.0,60.5,60.61,60.34,60.45,29400.0
2014-03-10 11:00:00,60.33,60.5,60.0,60.3,21000.0,60.33,60.5,60.0,60.3,21000.0
2014-03-10 11:30:00,60.47,60.79,60.31,60.7,35800.0,60.47,60.79,60.31,60.7,35800.0
2014-03-10 12:00:00,60.7,60.76,60.61,60.76,22700.0,60.7,60.76,60.61,60.76,22700.0
2014-03-10 12:30:00,60.83,60.89,60.65,60.86,19400.0,60.83,60.89,60.65,60.86,19400.0
2014-03-10 13:00:00,60.86,61.03,60.65,60.75,31500.0,60.86,61.03,60.65,60.75,31500.0
2014-03-10 13:30:00,60.7,60.77,60.39,60.51,12900.0,60.7,60.77,60.39,60.51,12900.0
2014-03-10 14:00:00,60.6,60.7,60.46,60.7,15700.0,60.6,60.7,60.46,60.7,15700.0
2014-03-10 14:30:00,60.65,60.71,60.48,60.61,29200.0,60.65,60.71,60.48,60.61,29200.0
2014-03-10 15:00:00,60.62,60.89,60.49,60.7,56000.0,60.62,60.89,60.49,60.7,56000.0
2014-03-10 15:30:00,60.73,60.84,60.58,60.78,76700.0,60.73,60.84,60.58,60.78,76700.0
2014-03-11 09:30:00,61.06,61.3,60.47,61.17,24300.0,61.06,61.3,60.47,61.17,24300.0
2014-03-11 10:00:00,61.28,61.51,61.04,61.51,21000.0,61.28,61.51,61.04,61.51,21000.0
2014-03-11 10:30:00,61.63,61.83,61.35,61.63,25200.0,61.63,61.83,61.35,61.63,25200.0
2014-03-11 11:00:00,61.57,61.76,61.22,61.29,34100.0,61.57,61.76,61.22,61.29,34100.0
2014-03-11 11:30:00,61.4,61.42,61.22,61.37,10300.0,61.4,61.42,61.22,61.37,10300.0
2014-03-11 12:00:00,61.23,61.27,60.91,61.01,18400.0,61.23,61.27,60.91,61.01,18400.0
2014-03-11 12:30:00,61.04,61.35,61.0,61.27,7600.0,61.04,61.35,61.0,61.27,7600.0
2014-03-11 13:00:00,61.26,61.35,61.11,61.32,18100.0,61.26,61.35,61.11,61.32,18100.0
2014-03-11 13:30:00,61.27,61.41,61.22,61.36,23300.0,61.27,61.41,61.22,61.36,23300.0
2014-03-11 14:00:00,61.32,61.32,61.03,61.03,50300.0,61.32,61.32,61.03,61.03,50300.0
2014-03-11 14:30:00,61.03,61.04,60.44,60.45,35000.0,61.03,61.04,60.44,60.45,35000.0
2014-03-11 15:00:00,60.45,60.52,59.95,60.51,36100.0,60.45,60.52,59.95,60.51,36100.0
2014-03-11 15:30:00,60.52,60.76,60.35,60.59,85800.0,60.52,60.76,60.35,60.59,85800.0
2014-03-12 09:30:00,60.37,60.7,60.03,60.4,11200.0,60.37,60.7,60.03,60.4,11200.0
2014-03-12 10:00:00,60.39,60.39,59.75,59.87,33600.0,60.39,60.39,59.75,59.87,33600.0
2014-03-12 10:30:00,59.87,59.89,59.56,59.78,34000.0,59.87,59.89,59.56,59.78,34000.0
2014-03-12 11:00:00,59.76,60.64,59.73,60.58,40500.0,59.76,60.64,59.73,60.58,40500.0
2014-03-12 11:30:00,60.58,60.89,60.56,60.59,13000.0,60.58,60.89,60.56,60.59,13000.0
2014-03-12 12:00:00,60.58,60.79,60.33,60.33,58100.0,60.58,60.79,60.33,60.33,58100.0
2014-03-12 12:30:00,60.31,60.6,60.08,60.08,10700.0,60.31,60.6,60.08,60.08,10700.0
2014-03-12 13:00:00,60.09,60.35,60.0,60.3,9700.0,60.09,60.35,60.0,60.3,9700.0
2014-03-12 13:30:00,60.29,60.66,60.28,60.66,12500.0,60.29,60.66,60.28,60.66,12500.0
2014-03-12 14:00:00,60.66,61.07,60.65,60.65,15200.0,60.66,61.07,60.65,60.65,15200.0
2014-03-12 14:30:00,60.67,60.71,60.08,60.09,42000.0,60.67,60.71,60.08,60.09,42000.0
2014-03-12 15:00:00,60.09,60.4,60.03,60.13,46400.0,60.09,60.4,60.03,60.13,46400.0
2014-03-12 15:30:00,60.13,60.4,60.04,60.26,59100.0,60.13,60.4,60.04,60.26,59100.0
2014-03-13 09:30:00,60.25,60.74,59.75,59.82,16100.0,60.25,60.74,59.75,59.82,16100.0
2014-03-13 10:00:00,59.95,59.95,59.32,59.65,77000.0,59.95,59.95,59.32,59.65,77000.0
2014-03-13 10:30:00,59.57,59.73,59.35,59.53,38300.0,59.57,59.73,59.35,59.53,38300.0
2014-03-13 11:00:00,59.66,59.75,59.44,59.66,55400.0,59.66,59.75,59.44,59.66,55400.0
2014-03-13 11:30:00,59.66,59.66,59.45,59.55,23800.0,59.66,59.66,59.45,59.55,23800.0
2014-03-13 12:00:00,59.5,59.71,59.47,59.53,42700.0,59.5,59.71,59.47,59.53,42700.0
2014-03-13 12:30:00,59.64,59.64,59.24,59.46,49200.0,59.64,59.64,59.24,59.46,49200.0
2014-03-13 13:00:00,59.53,59.6,59.21,59.52,29400.0,59.53,59.6,59.21,59.52,29400.0
2014-03-13 13:30:00,59.51,59.79,59.26,59.68,33700.0,59.51,59.79,59.26,59.68,33700.0
2014-03-13 14:00:00,59.72,59.8,59.62,59.72,20500.0,59.72,59.8,59.62,59.72,20500.0
2014-03-13 14:30:00,59.69,59.73,59.31,59.48,28900.0,59.69,59.73,59.31,59.48,28900.0
2014-03-13 15:00:00,59.48,59.65,59.43,59.64,39100.0,59.48,59.65,59.43,59.64,39100.0
2014-03-13 15:30:00,59.64,59.88,59.46,59.52,85400.0,59.64,59.88,59.46,59.52,85400.0
2014-03-14 09:30:00,59.8,59.91,59.29,59.8,7200.0,59.8,59.91,59.29,59.8,7200.0
2014-03-14 10:00:00,59.89,60.76,59.72,60.75,48200.0,59.89,60.76,59.72,60.75,48200.0
2014-03-14 10:30:00,60.72,60.76,60.1,60.1,33700.0,60.72,60.76,60.1,60.1,33700.0
2014-03-14 11:00:00,59.97,60.3,59.72,59.75,53400.0,59.97,60.3,59.72,59.75,53400.0
2014-03-14 11:30:00,59.83,60.48,59.8,60.4,23100.0,59.83,60.48,59.8,60.4,23100.0
2014-03-14 12:00:00,60.33,60.58,60.05,60.46,9400.0,60.33,60.58,60.05,60.46,9400.0
2014-03-14 12:30:00,60.43,60.69,60.33,60.67,5800.0,60.43,60.69,60.33,60.67,5800.0
2014-03-14 13:00:00,60.66,60.88,60.57,60.78,8300.0,60.66,60.88,60.57,60.78,8300.0
2014-03-14 13:30:00,60.77,60.77,60.32,60.46,25300.0,60.77,60.77,60.32,60.46,25300.0
2014-03-14 14:00:00,60.49,60.58,60.37,60.47,57900.0,60.49,60.58,60.37,60.47,57900.0
2014-03-14 14:30:00,60.48,60.75,60.44,60.59,16500.0,60.48,60.75,60.44,60.59,16500.0
2014-03-14 15:00:00,60.57,60.59,60.05,60.15,15800.0,60.57,60.59,60.05,60.15,15800.0
2014-03-14 15:30:00,60.16,60.3,59.94,60.19,29000.0,60.16,60.3,59.94,60.19,29000.0
2014-03-17 09:30:00,60.31,60.34,59.75,59.83,47500.0,60.31,60.34,59.75,59.83,47500.0
2014-03-17 10:00:00,59.75,59.88,59.0,59.0,76600.0,59.75,59.88,59.0,59.0,76600.0
2014-03-17 10:30:00,59.04,59.3,58.91,59.05,20200.0,59.04,59.3,58.91,59.05,20200.0
2014-03-17 11:00:00,58.95,59.85,58.84,59.73,38300.0,58.95,59.85,58.84,59.73,38300.0
2014-03-17 11:30:00,59.78,60.69,59.64,60.52,59500.0,59.78,60.69,59.64,60.52,59500.0
2014-03-17 12:00:00,60.38,61.13,60.33,60.79,53900.0,60.38,61.13,60.33,60.79,53900.0
2014-03-17 12:30:00,60.61,60.99,60.37,60.87,31600.0,60.61,60.99,60.37,60.87,31600.0
2014-03-17 13:00:00,60.87,60.99,60.59,60.88,47500.0,60.87,60.99,60.59,60.88,47500.0
2014-03-17 13:30:00,60.88,61.05,60.76,60.83,27100.0,60.88,61.05,60.76,60.83,27100.0
2014-03-17 14:00:00,60.93,61.5,60.82,61.27,51200.0,60.93,61.5,60.82,61.27,51200.0
2014-03-17 14:30:00,61.39,61.4,60.8,61.27,43600.0,61.39,61.4,60.8,61.27,43600.0
2014-03-17 15:00:00,61.26,61.37,60.83,60.93,89100.0,61.26,61.37,60.83,60.93,89100.0
2014-03-17 15:30:00,60.97,61.12,60.63,61.03,101700.0,60.97,61.12,60.63,61.03,101700.0
2014-03-18 09:30:00,62.35,64.0,62.35,62.87,257200.0,62.35,64.0,62.35,62.87,257200.0
2014-03-18 10:00:00,62.87,64.2,62.51,63.97,176600.0,62.87,64.2,62.51,63.97,176600.0
2014-03-18 10:30:00,63.9,64.1,63.27,63.89,109700.0,63.9,64.1,63.27,63.89,109700.0
2014-03-18 11:00:00,63.91,64.49,63.62,64.49,77200.0,63.91,64.49,63.62,64.49,77200.0
2014-03-18 11:30:00,64.49,64.71,63.81,63.89,60200.0,64.49,64.71,63.81,63.89,60200.0
2014-03-18 12:00:00,63.83,63.98,63.55,63.61,53200.0,63.83,63.98,63.55,63.61,53200.0
2014-03-18 12:30:00,63.54,64.02,63.03,63.18,93400.0,63.54,64.02,63.03,63.18,93400.0
2014-03-18 13:00:00,63.18,63.98,63.12,63.83,71400.0,63.18,63.98,63.12,63.83,71400.0
2014-03-18 13:30:00,63.88,64.1,63.54,63.85,47600.0,63.88,64.1,63.54,63.85,47600.0
2014-03-18 14:00:00,63.88,64.47,63.82,63.96,56800.0,63.88,64.47,63.82,63.96,56800.0
2014-03-18 14:30:00,63.95,64.13,63.27,63.51,53600.0,63.95,64.13,63.27,63.51,53600.0
2014-03-18 15:00:00,63.56,63.66,63.34,63.46,52900.0,63.56,63.66,63.34,63.46,52900.0
2014-03-18 15:30:00,63.47,63.5,63.26,63.34,111000.0,63.47,63.5,63.26,63.34,111000.0
2014-03-19 09:30:00,64.0,64.95,63.65,64.46,127500.0,64.0,64.95,63.65,64.46,127500.0
2014-03-19 10:00:00,64.45,64.46,63.69,63.99,50500.0,64.45,64.46,63.69,63.99,50500.0
2014-03-19 10:30:00,63.82,64.21,63.78,64.13,41000.0,63.82,64.21,63.78,64.13,41000.0
2014-03-19 11:00:00,64.14,64.4,63.82,63.82,49700.0,64.14,64.4,63.82,63.82,49700.0
2014-03-19 11:30:00,63.82,63.98,63.36,63.48,31200.0,63.82,63.98,63.36,63.48,31200.0
2014-03-19 12:00:00,63.5,63.75,63.35,63.38,45500.0,63.5,63.75,63.35,63.38,45500.0
2014-03-19 12:30:00,63.4,63.41,63.25,63.25,44700.0,63.4,63.41,63.25,63.25,44700.0
2014-03-19 13:00:00,63.28,63.28,62.91,62.97,94900.0,63.28,63.28,62.91,62.97,94900.0
2014-03-19 13:30:00,62.97,63.48,62.92,63.0,116000.0,62.97,63.48,62.92,63.0,116000.0
2014-03-19 14:00:00,63.0,63.55,62.93,63.5,71200.0,63.0,63.55,62.93,63.5,71200.0
2014-03-19 14:30:00,63.54,63.9,62.5,63.02,122100.0,63.54,63.9,62.5,63.02,122100.0
2014-03-19 15:00:00,62.99,63.06,62.52,62.88,58300.0,62.99,63.06,62.52,62.88,58300.0
2014-03-19 15:30:00,62.86,63.11,62.74,62.8,113700.0,62.86,63.11,62.74,62.8,113700.0
2014-03-20 09:30:00,62.77,62.98,61.66,62.49,42000.0,62.77,62.98,61.66,62.49,42000.0
2014-03-20 10:00:00,62.6,63.46,62.51,63.04,33100.0,62.6,63.46,62.51,63.04,33100.0
2014-03-20 10:30:00,63.02,63.29,62.8,62.91,19100.0,63.02,63.29,62.8,62.91,19100.0
2014-03-20 11:00:00,62.96,62.99,62.55,62.69,19900.0,62.96,62.99,62.55,62.69,19900.0
2014-03-20 11:30:00,62.72,62.81,62.67,62.76,9100.0,62.72,62.81,62.67,62.76,9100.0
2014-03-20 12:00:00,62.75,63.24,62.75,63.13,13800.0,62.75,63.24,62.75,63.13,13800.0
2014-03-20 12:30:00,63.06,63.44,63.06,63.34,10200.0,63.06,63.44,63.06,63.34,10200.0
2014-03-20 13:00:00,63.34,63.48,63.28,63.34,14300.0,63.34,63.48,63.28,63.34,14300.0
2014-03-20 13:30:00,63.3,63.32,62.78,62.79,30200.0,63.3,63.32,62.78,62.79,30200.0
2014-03-20 14:00:00,62.86,63.1,62.63,62.95,56200.0,62.86,63.1,62.63,62.95,56200.0
2014-03-20 14:30:00,63.0,63.56,62.99,63.56,110800.0,63.0,63.56,62.99,63.56,110800.0
2014-03-20 15:00:00,63.55,63.88,63.48,63.59,65300.0,63.55,63.88,63.48,63.59,65300.0
2014-03-20 15:30:00,63.61,63.99,63.55,63.92,170000.0,63.61,63.99,63.55,63.92,170000.0
2014-03-21 09:30:00,63.91,64.91,63.5,63.5,69100.0,63.91,64.91,63.5,63.5,69100.0
2014-03-21 10:00:00,63.85,63.85,63.01,63.16,52800.0,63.85,63.85,63.01,63.16,52800.0
2014-03-21 10:30:00,63.11,63.7,63.08,63.29,29900.0,63.11,63.7,63.08,63.29,29900.0
2014-03-21 11:00:00,63.29,63.29,62.96,63.24,25100.0,63.29,63.29,62.96,63.24,25100.0
2014-03-21 11:30:00,63.26,63.61,63.22,63.28,71100.0,63.26,63.61,63.22,63.28,71100.0
2014-03-21 12:00:00,63.24,63.62,63.21,63.24,27900.0,63.24,63.62,63.21,63.24,27900.0
2014-03-21 12:30:00,63.2,63.23,62.8,63.1,25900.0,63.2,63.23,62.8,63.1,25900.0
2014-03-21 13:00:00,63.05,63.47,62.93,63.29,27900.0,63.05,63.47,62.93,63.29,27900.0
2014-03-21 13:30:00,63.29,63.85,63.23,63.52,23500.0,63.29,63.85,63.23,63.52,23500.0
2014-03-21 14:00:00,63.52,63.82,63.41,63.59,34100.0,63.52,63.82,63.41,63.59,34100.0
2014-03-21 14:30:00,63.59,63.71,63.18,63.48,63100.0,63.59,63.71,63.18,63.48,63100.0
2014-03-21 15:00:00,63.5,63.87,63.49,63.84,43400.0,63.5,63.87,63.49,63.84,43400.0
2014-03-21 15:30:00,63.83,64.09,63.71,63.83,181000.0,63.83,64.09,63.71,63.83,181000.0
2014-03-24 09:30:00,64.5,64.7,63.86,64.64,75000.0,64.5,64.7,63.86,64.64,75000.0
2014-03-24 10:00:00,64.6,64.94,64.5,64.74,141000.0,64.6,64.94,64.5,64.74,141000.0
2014-03-24 10:30:00,64.75,64.77,64.02,64.6,88300.0,64.75,64.77,64.02,64.6,88300.0
2014-03-24 11:00:00,64.6,64.72,64.14,64.57,59500.0,64.6,64.72,64.14,64.57,59500.0
2014-03-24 11:30:00,64.63,64.66,64.05,64.08,33400.0,64.63,64.66,64.05,64.08,33400.0
2014-03-24 12:00:00,64.0,64.84,64.0,64.81,89400.0,64.0,64.84,64.0,64.81,89400.0
2014-03-24 12:30:00,64.81,64.91,64.14,64.6,49000.0,64.81,64.91,64.14,64.6,49000.0
2014-03-24 13:00:00,64.6,65.67,64.41,65.23,66700.0,64.6,65.67,64.41,65.23,66700.0
2014-03-24 13:30:00,65.24,66.54,65.24,66.49,132700.0,65.24,66.54,65.24,66.49,132700.0
2014-03-24 14:00:00,66.39,67.23,65.61,66.07,91300.0,66.39,67.23,65.61,66.07,91300.0
2014-03-24 14:30:00,65.84,66.01,65.62,65.69,97600.0,65.84,66.01,65.62,65.69,97600.0
2014-03-24 15:00:00,65.75,65.88,65.12,65.52,110600.0,65.75,65.88,65.12,65.52,110600.0
2014-03-24 15:30:00,65.55,66.21,65.45,65.75,144400.0,65.55,66.21,65.45,65.75,144400.0
2014-03-25 09:30:00,66.48,68.0,66.2,67.98,131500.0,66.48,68.0,66.2,67.98,131500.0
2014-03-25 10:00:00,67.9,67.95,67.28,67.42,127200.0,67.9,67.95,67.28,67.42,127200.0
2014-03-25 10:30:00,67.41,67.41,66.36,66.5,81200.0,67.41,67.41,66.36,66.5,81200.0
2014-03-25 11:00:00,66.38,67.48,66.36,67.38,45500.0,66.38,67.48,66.36,67.38,45500.0
2014-03-25 11:30:00,67.4,67.49,67.0,67.15,42800.0,67.4,67.49,67.0,67.15,42800.0
2014-03-25 12:00:00,67.18,67.18,66.79,66.86,53700.0,67.18,67.18,66.79,66.86,53700.0
2014-03-25 12:30:00,66.88,67.24,66.84,67.24,47500.0,66.88,67.24,66.84,67.24,47500.0
2014-03-25 13:00:00,67.22,67.25,66.35,66.81,52900.0,67.22,67.25,66.35,66.81,52900.0
2014-03-25 13:30:00,66.81,67.42,66.69,67.29,71900.0,66.81,67.42,66.69,67.29,71900.0
2014-03-25 14:00:00,67.29,67.36,67.15,67.23,58800.0,67.29,67.36,67.15,67.23,58800.0
2014-03-25 14:30:00,67.27,67.35,67.08,67.25,49200.0,67.27,67.35,67.08,67.25,49200.0
2014-03-25 15:00:00,67.25,67.31,67.11,67.17,84200.0,67.25,67.31,67.11,67.17,84200.0
2014-03-25 15:30:00,67.19,67.48,67.12,67.41,134900.0,67.19,67.48,67.12,67.41,134900.0
2014-03-26 09:30:00,67.85,68.43,67.23,68.36,40900.0,67.85,68.43,67.23,68.36,40900.0
2014-03-26 10:00:00,68.36,68.38,67.08,67.25,33000.0,68.36,68.38,67.08,67.25,33000.0
2014-03-26 10:30:00,67.11,67.38,66.9,67.2,99000.0,67.11,67.38,66.9,67.2,99000.0
2014-03-26 11:00:00,67.24,67.58,67.11,67.26,35900.0,67.24,67.58,67.11,67.26,35900.0
2014-03-26 11:30:00,67.22,67.32,67.0,67.16,18300.0,67.22,67.32,67.0,67.16,18300.0
2014-03-26 12:00:00,67.2,67.22,66.73,66.92,27000.0,67.2,67.22,66.73,66.92,27000.0
2014-03-26 12:30:00,66.94,67.23,66.79,67.16,18800.0,66.94,67.23,66.79,67.16,18800.0
2014-03-26 13:00:00,67.19,67.22,66.47,66.47,33100.0,67.19,67.22,66.47,66.47,33100.0
2014-03-26 13:30:00,66.48,66.73,65.95,66.02,63000.0,66.48,66.73,65.95,66.02,63000.0
2014-03-26 14:00:00,66.0,66.18,65.57,65.78,48100.0,66.0,66.18,65.57,65.78,48100.0
2014-03-26 14:30:00,65.85,66.24,65.58,66.04,35700.0,65.85,66.24,65.58,66.04,35700.0
2014-03-26 15:00:00,65.95,66.11,65.55,65.62,28700.0,65.95,66.11,65.55,65.62,28700.0
2014-03-26 15:30:00,65.65,66.12,65.26,65.47,100100.0,65.65,66.12,65.26,65.47,100100.0
2014-03-27 09:30:00,65.32,65.4,62.56,63.9,157300.0,65.32,65.4,62.56,63.9,157300.0
2014-03-27 10:00:00,63.75,65.07,62.95,63.55,160100.0,63.75,65.07,62.95,63.55,160100.0
2014-03-27 10:30:00,63.55,63.55,62.45,62.89,109900.0,63.55,63.55,62.45,62.89,109900.0
2014-03-27 11:00:00,62.89,63.69,62.86,63.43,49000.0,62.89,63.69,62.86,63.43,49000.0
2014-03-27 11:30:00,63.43,63.85,63.25,63.71,58800.0,63.43,63.85,63.25,63.71,58800.0
2014-03-27 12:00:00,63.71,63.79,63.3,63.64,50300.0,63.71,63.79,63.3,63.64,50300.0
2014-03-27 12:30:00,63.65,63.74,63.24,63.35,57700.0,63.65,63.74,63.24,63.35,57700.0
2014-03-27 13:00:00,63.52,64.46,63.3,64.2,69600.0,63.52,64.46,63.3,64.2,69600.0
2014-03-27 13:30:00,64.16,64.28,63.75,63.9,78600.0,64.16,64.28,63.75,63.9,78600.0
2014-03-27 14:00:00,64.04,64.05,63.07,63.25,74500.0,64.04,64.05,63.07,63.25,74500.0
2014-03-27 14:30:00,63.13,63.93,63.09,63.84,123900.0,63.13,63.93,63.09,63.84,123900.0
2014-03-27 15:00:00,63.92,64.18,63.52,63.59,204100.0,63.92,64.18,63.52,63.59,204100.0
2014-03-27 15:30:00,63.61,63.78,63.43,63.7,275100.0,63.61,63.78,63.43,63.7,275100.0
2014-03-28 09:30:00,63.61,64.53,63.26,63.95,202500.0,63.61,64.53,63.26,63.95,202500.0
2014-03-28 10:00:00,63.85,64.09,63.56,63.67,45200.0,63.85,64.09,63.56,63.67,45200.0
2014-03-28 10:30:00,63.59,63.9,63.53,63.69,45500.0,63.59,63.9,63.53,63.69,45500.0
2014-03-28 11:00:00,63.68,64.11,63.53,63.7,93800.0,63.68,64.11,63.53,63.7,93800.0
2014-03-28 11:30:00,63.83,63.83,63.15,63.26,36500.0,63.83,63.83,63.15,63.26,36500.0
2014-03-28 12:00:00,63.27,63.75,63.27,63.69,27300.0,63.27,63.75,63.27,63.69,27300.0
2014-03-28 12:30:00,63.69,63.91,63.53,63.81,118400.0,63.69,63.91,63.53,63.81,118400.0
2014-03-28 13:00:00,63.81,64.11,63.68,64.04,73600.0,63.81,64.11,63.68,64.04,73600.0
2014-03-28 13:30:00,64.1,64.27,63.83,63.91,38200.0,64.1,64.27,63.83,63.91,38200.0
2014-03-28 14:00:00,63.98,64.13,63.75,63.8,47400.0,63.98,64.13,63.75,63.8,47400.0
2014-03-28 14:30:00,63.8,64.2,63.8,63.94,59900.0,63.8,64.2,63.8,63.94,59900.0
2014-03-28 15:00:00,63.94,64.15,63.94,64.03,35400.0,63.94,64.15,63.94,64.03,35400.0
2014-03-28 15:30:00,64.03,64.26,63.88,64.03,108400.0,64.03,64.26,63.88,64.03,108400.0
2014-03-31 09:30:00,64.1,64.65,64.1,64.41,23100.0,64.1,64.65,64.1,64.41,23100.0
2014-03-31 10:00:00,64.59,64.63,63.68,63.92,40500.0,64.59,64.63,63.68,63.92,40500.0
2014-03-31 10:30:00,64.04,64.04,63.6,63.63,19300.0,64.04,64.04,63.6,63.63,19300.0
2014-03-31 11:00:00,63.64,63.68,62.51,62.98,53000.0,63.64,63.68,62.51,62.98,53000.0
2014-03-31 11:30:00,62.89,62.92,61.84,62.69,73400.0,62.89,62.92,61.84,62.69,73400.0
2014-03-31 12:00:00,62.74,63.12,62.72,62.98,25200.0,62.74,63.12,62.72,62.98,25200.0
2014-03-31 12:30:00,62.95,63.31,62.68,62.68,50300.0,62.95,63.31,62.68,62.68,50300.0
2014-03-31 13:00:00,62.67,62.79,62.24,62.48,35200.0,62.67,62.79,62.24,62.48,35200.0
2014-03-31 13:30:00,62.47,62.8,62.4,62.5,19200.0,62.47,62.8,62.4,62.5,19200.0
2014-03-31 14:00:00,62.51,62.67,62.3,62.55,67200.0,62.51,62.67,62.3,62.55,67200.0
2014-03-31 14:30:00,62.54,62.67,62.32,62.54,130600.0,62.54,62.67,62.32,62.54,130600.0
2014-03-31 15:00:00,62.53,62.67,62.35,62.42,88900.0,62.53,62.67,62.35,62.42,88900.0
2014-03-31 15:30:00,62.42,62.92,62.4,62.58,176200.0,62.42,62.92,62.4,62.58,176200.0
2014-04-01 09:30:00,62.45,63.57,62.27,62.68,97500.0,62.45,63.57,62.27,62.68,97500.0
2014-04-01 10:00:00,62.67,63.08,62.57,62.78,129000.0,62.67,63.08,62.57,62.78,129000.0
2014-04-01 10:30:00,62.82,62.85,62.0,62.02,294200.0,62.82,62.85,62.0,62.02,294200.0
2014-04-01 11:00:00,62.01,62.2,61.6,61.81,79300.0,62.01,62.2,61.6,61.81,79300.0
2014-04-01 11:30:00,61.81,62.45,61.37,62.11,121400.0,61.81,62.45,61.37,62.11,121400.0
2014-04-01 12:00:00,62.16,62.71,62.08,62.37,109300.0,62.16,62.71,62.08,62.37,109300.0
2014-04-01 12:30:00,62.3,63.0,62.3,62.56,68300.0,62.3,63.0,62.3,62.56,68300.0
2014-04-01 13:00:00,62.57,63.0,62.51,63.0,73800.0,62.57,63.0,62.51,63.0,73800.0
2014-04-01 13:30:00,63.04,63.59,62.91,63.16,58300.0,63.04,63.59,62.91,63.16,58300.0
2014-04-01 14:00:00,63.2,63.46,62.95,63.46,63700.0,63.2,63.46,62.95,63.46,63700.0
2014-04-01 14:30:00,63.47,64.16,63.39,64.0,69200.0,63.47,64.16,63.39,64.0,69200.0
2014-04-01 15:00:00,63.98,64.58,63.93,64.57,73200.0,63.98,64.58,63.93,64.57,73200.0
2014-04-01 15:30:00,64.56,65.28,64.51,65.07,176900.0,64.56,65.28,64.51,65.07,176900.0
2014-04-02 09:30:00,65.49,65.9,64.53,65.16,80500.0,65.49,65.9,64.53,65.16,80500.0
2014-04-02 10:00:00,65.03,65.43,64.93,65.04,95900.0,65.03,65.43,64.93,65.04,95900.0
2014-04-02 10:30:00,65.04,65.9,65.04,65.41,70000.0,65.04,65.9,65.04,65.41,70000.0
2014-04-02 11:00:00,65.37,65.75,65.3,65.65,54200.0,65.37,65.75,65.3,65.65,54200.0
2014-04-02 11:30:00,65.54,65.87,65.32,65.77,24500.0,65.54,65.87,65.32,65.77,24500.0
2014-04-02 12:00:00,65.64,66.09,65.44,66.09,36200.0,65.64,66.09,65.44,66.09,36200.0
2014-04-02 12:30:00,65.97,65.97,65.52,65.68,34700.0,65.97,65.97,65.52,65.68,34700.0
2014-04-02 13:00:00,65.56,65.65,65.04,65.36,37500.0,65.56,65.65,65.04,65.36,37500.0
2014-04-02 13:30:00,65.36,65.77,65.34,65.57,32200.0,65.36,65.77,65.34,65.57,32200.0
2014-04-02 14:00:00,65.5,65.58,65.32,65.52,15800.0,65.5,65.58,65.32,65.52,15800.0
2014-04-02 14:30:00,65.52,65.77,65.3,65.77,27600.0,65.52,65.77,65.3,65.77,27600.0
2014-04-02 15:00:00,65.77,66.06,65.62,65.91,73900.0,65.77,66.06,65.62,65.91,73900.0
2014-04-02 15:30:00,65.93,66.11,65.73,65.88,130800.0,65.93,66.11,65.73,65.88,130800.0
2014-04-03 09:30:00,66.42,66.62,66.04,66.35,38800.0,66.42,66.62,66.04,66.35,38800.0
2014-04-03 10:00:00,66.35,66.38,65.75,66.14,38800.0,66.35,66.38,65.75,66.14,38800.0
2014-04-03 10:30:00,66.16,66.29,65.42,66.05,49400.0,66.16,66.29,65.42,66.05,49400.0
2014-04-03 11:00:00,65.97,66.06,65.64,65.7,7500.0,65.97,66.06,65.64,65.7,7500.0
2014-04-03 11:30:00,65.8,66.0,65.61,66.0,16100.0,65.8,66.0,65.61,66.0,16100.0
2014-04-03 12:00:00,65.96,66.1,65.73,66.1,9000.0,65.96,66.1,65.73,66.1,9000.0
2014-04-03 12:30:00,66.12,66.14,65.84,66.05,15700.0,66.12,66.14,65.84,66.05,15700.0
2014-04-03 13:00:00,66.05,66.15,65.66,65.91,22400.0,66.05,66.15,65.66,65.91,22400.0
2014-04-03 13:30:00,65.92,66.13,65.75,66.07,30800.0,65.92,66.13,65.75,66.07,30800.0
2014-04-03 14:00:00,66.09,66.18,65.93,65.96,45100.0,66.09,66.18,65.93,65.96,45100.0
2014-04-03 14:30:00,65.99,66.06,65.63,65.87,27500.0,65.99,66.06,65.63,65.87,27500.0
2014-04-03 15:00:00,65.91,66.34,65.81,66.12,40800.0,65.91,66.34,65.81,66.12,40800.0
2014-04-03 15:30:00,66.11,66.32,65.87,66.08,126800.0,66.11,66.32,65.87,66.08,126800.0
2014-04-04 09:30:00,65.78,66.21,64.12,64.35,94700.0,65.78,66.21,64.12,64.35,94700.0
2014-04-04 10:00:00,64.12,65.73,64.0,65.65,78900.0,64.12,65.73,64.0,65.65,78900.0
2014-04-04 10:30:00,65.65,66.68,65.47,65.79,107500.0,65.65,66.68,65.47,65.79,107500.0
2014-04-04 11:00:00,65.74,65.85,65.55,65.57,61000.0,65.74,65.85,65.55,65.57,61000.0
2014-04-04 11:30:00,65.57,66.08,65.52,65.69,78400.0,65.57,66.08,65.52,65.69,78400.0
2014-04-04 12:00:00,65.54,65.55,64.92,65.05,32800.0,65.54,65.55,64.92,65.05,32800.0
2014-04-04 12:30:00,65.05,65.59,64.99,65.35,32500.0,65.05,65.59,64.99,65.35,32500.0
2014-04-04 13:00:00,65.38,65.9,65.31,65.87,20200.0,65.38,65.9,65.31,65.87,20200.0
2014-04-04 13:30:00,65.88,66.36,65.86,66.07,46300.0,65.88,66.36,65.86,66.07,46300.0
2014-04-04 14:00:00,65.99,66.06,65.33,65.9,38700.0,65.99,66.06,65.33,65.9,38700.0
2014-04-04 14:30:00,65.9,66.25,65.67,65.86,50900.0,65.9,66.25,65.67,65.86,50900.0
2014-04-04 15:00:00,65.79,66.09,65.68,65.77,44800.0,65.79,66.09,65.68,65.77,44800.0
2014-04-04 15:30:00,65.81,66.11,65.66,66.04,92800.0,65.81,66.11,65.66,66.04,92800.0
2014-04-07 09:30:00,65.1,65.31,64.15,65.07,86100.0,65.1,65.31,64.15,65.07,86100.0
2014-04-07 10:00:00,65.06,65.36,64.59,64.74,35400.0,65.06,65.36,64.59,64.74,35400.0
2014-04-07 10:30:00,64.63,65.04,64.53,64.75,66900.0,64.63,65.04,64.53,64.75,66900.0
2014-04-07 11:00:00,64.7,64.78,64.2,64.71,51000.0,64.7,64.78,64.2,64.71,51000.0
2014-04-07 11:30:00,64.64,64.71,63.83,63.92,49900.0,64.64,64.71,63.83,63.92,49900.0
2014-04-07 12:00:00,63.98,64.11,63.35,63.73,55700.0,63.98,64.11,63.35,63.73,55700.0
2014-04-07 12:30:00,63.62,64.0,63.62,63.85,19400.0,63.62,64.0,63.62,63.85,19400.0
2014-04-07 13:00:00,63.87,63.95,63.72,63.72,23900.0,63.87,63.95,63.72,63.72,23900.0
2014-04-07 13:30:00,63.68,64.0,63.63,63.98,65400.0,63.68,64.0,63.63,63.98,65400.0
2014-04-07 14:00:00,63.95,64.43,63.87,64.07,37300.0,63.95,64.43,63.87,64.07,37300.0
2014-04-07 14:30:00,64.16,64.49,63.9,63.9,116100.0,64.16,64.49,63.9,63.9,116100.0
2014-04-07 15:00:00,63.91,64.1,63.5,63.65,71300.0,63.91,64.1,63.5,63.65,71300.0
2014-04-07 15:30:00,63.64,63.64,62.98,63.4,210600.0,63.64,63.64,62.98,63.4,210600.0
2014-04-08 09:30:00,62.2,64.25,61.89,63.49,73800.0,62.2,64.25,61.89,63.49,73800.0
2014-04-08 10:00:00,63.43,63.82,63.1,63.17,59900.0,63.43,63.82,63.1,63.17,59900.0
2014-04-08 10:30:00,63.16,63.85,63.09,63.54,59900.0,63.16,63.85,63.09,63.54,59900.0
2014-04-08 11:00:00,63.53,63.83,63.45,63.57,54600.0,63.53,63.83,63.45,63.57,54600.0
2014-04-08 11:30:00,63.61,63.73,63.38,63.5,56200.0,63.61,63.73,63.38,63.5,56200.0
2014-04-08 12:00:00,63.52,63.66,63.44,63.63,29800.0,63.52,63.66,63.44,63.63,29800.0
2014-04-08 12:30:00,63.63,63.65,63.29,63.44,39900.0,63.63,63.65,63.29,63.44,39900.0
2014-04-08 13:00:00,63.42,63.5,63.15,63.5,21700.0,63.42,63.5,63.15,63.5,21700.0
2014-04-08 13:30:00,63.48,63.51,63.2,63.45,36200.0,63.48,63.51,63.2,63.45,36200.0
2014-04-08 14:00:00,63.45,63.61,63.33,63.54,52900.0,63.45,63.61,63.33,63.54,52900.0
2014-04-08 14:30:00,63.55,63.74,63.52,63.64,57100.0,63.55,63.74,63.52,63.64,57100.0
2014-04-08 15:00:00,63.62,63.95,63.57,63.95,57200.0,63.62,63.95,63.57,63.95,57200.0
2014-04-08 15:30:00,63.91,64.55,63.9,64.47,149400.0,63.91,64.55,63.9,64.47,149400.0
2014-04-09 09:30:00,64.9,65.32,64.42,64.74,53400.0,64.9,65.32,64.42,64.74,53400.0
2014-04-09 10:00:00,64.74,64.89,64.52,64.72,39700.0,64.74,64.89,64.52,64.72,39700.0
2014-04-09 10:30:00,64.78,64.99,64.48,64.75,36000.0,64.78,64.99,64.48,64.75,36000.0
2014-04-09 11:00:00,64.75,64.75,64.37,64.47,41500.0,64.75,64.75,64.37,64.47,41500.0
2014-04-09 11:30:00,64.53,64.6,64.4,64.59,34700.0,64.53,64.6,64.4,64.59,34700.0
2014-04-09 12:00:00,64.57,64.63,64.42,64.47,49400.0,64.57,64.63,64.42,64.47,49400.0
2014-04-09 12:30:00,64.41,64.64,64.41,64.54,20600.0,64.41,64.64,64.41,64.54,20600.0
2014-04-09 13:00:00,64.53,64.61,64.48,64.55,21600.0,64.53,64.61,64.48,64.55,21600.0
2014-04-09 13:30:00,64.52,64.77,64.47,64.66,20500.0,64.52,64.77,64.47,64.66,20500.0
2014-04-09 14:00:00,64.62,65.29,64.6,65.14,18900.0,64.62,65.29,64.6,65.14,18900.0
2014-04-09 14:30:00,65.14,65.14,64.64,64.74,37400.0,65.14,65.14,64.64,64.74,37400.0
2014-04-09 15:00:00,64.7,64.99,64.66,64.73,35000.0,64.7,64.99,64.66,64.73,35000.0
2014-04-09 15:30:00,64.78,64.91,64.67,64.84,44900.0,64.78,64.91,64.67,64.84,44900.0
2014-04-10 09:30:00,65.0,65.41,64.64,65.24,30100.0,65.0,65.41,64.64,65.24,30100.0
2014-04-10 10:00:00,65.24,65.83,65.24,65.62,63500.0,65.24,65.83,65.24,65.62,63500.0
2014-04-10 10:30:00,65.62,65.62,64.99,65.1,52200.0,65.62,65.62,64.99,65.1,52200.0
2014-04-10 11:00:00,65.05,65.17,64.87,65.07,24300.0,65.05,65.17,64.87,65.07,24300.0
2014-04-10 11:30:00,65.02,65.09,64.81,64.83,15600.0,65.02,65.09,64.81,64.83,15600.0
2014-04-10 12:00:00,64.95,64.96,64.41,64.53,21900.0,64.95,64.96,64.41,64.53,21900.0
2014-04-10 12:30:00,64.55,64.58,64.14,64.32,25200.0,64.55,64.58,64.14,64.32,25200.0
2014-04-10 13:00:00,64.19,64.45,63.9,64.01,79000.0,64.19,64.45,63.9,64.01,79000.0
2014-04-10 13:30:00,63.97,64.24,63.54,63.54,45100.0,63.97,64.24,63.54,63.54,45100.0
2014-04-10 14:00:00,63.54,64.09,63.54,63.73,18500.0,63.54,64.09,63.54,63.73,18500.0
2014-04-10 14:30:00,63.73,64.05,63.68,63.87,21900.0,63.73,64.05,63.68,63.87,21900.0
2014-04-10 15:00:00,63.99,64.04,63.34,64.04,48800.0,63.99,64.04,63.34,64.04,48800.0
2014-04-10 15:30:00,64.03,64.52,63.88,64.45,148400.0,64.03,64.52,63.88,64.45,148400.0
2014-04-11 09:30:00,64.08,65.07,63.68,65.06,33800.0,64.08,65.07,63.68,65.06,33800.0
2014-04-11 10:00:00,64.85,65.04,63.91,64.0,80300.0,64.85,65.04,63.91,64.0,80300.0
2014-04-11 10:30:00,63.9,64.33,63.89,63.93,24300.0,63.9,64.33,63.89,63.93,24300.0
2014-04-11 11:00:00,63.93,64.08,63.59,64.01,34900.0,63.93,64.08,63.59,64.01,34900.0
2014-04-11 11:30:00,64.0,64.1,63.63,63.88,110300.0,64.0,64.1,63.63,63.88,110300.0
2014-04-11 12:00:00,63.89,63.93,63.46,63.72,40500.0,63.89,63.93,63.46,63.72,40500.0
2014-04-11 12:30:00,63.79,64.1,63.58,63.99,30700.0,63.79,64.1,63.58,63.99,30700.0
2014-04-11 13:00:00,64.0,64.13,63.65,63.93,56700.0,64.0,64.13,63.65,63.93,56700.0
2014-04-11 13:30:00,63.91,64.05,63.74,63.97,45100.0,63.91,64.05,63.74,63.97,45100.0
2014-04-11 14:00:00,64.0,64.23,63.96,63.99,57700.0,64.0,64.23,63.96,63.99,57700.0
2014-04-11 14:30:00,64.0,64.01,63.65,63.87,46800.0,64.0,64.01,63.65,63.87,46800.0
2014-04-11 15:00:00,63.87,63.89,63.64,63.66,34600.0,63.87,63.89,63.64,63.66,34600.0
2014-04-11 15:30:00,63.66,63.76,63.07,63.22,104300.0,63.66,63.76,63.07,63.22,104300.0
2014-04-14 09:30:00,63.47,63.47,56.28,59.09,819800.0,63.47,63.47,56.28,59.09,819800.0
2014-04-14 10:00:00,59.0,60.33,58.9,59.58,363800.0,59.0,60.33,58.9,59.58,363800.0
2014-04-14 10:30:00,59.57,60.07,59.48,60.0,280000.0,59.57,60.07,59.48,60.0,280000.0
2014-04-14 11:00:00,60.0,61.02,59.9,60.9,216300.0,60.0,61.02,59.9,60.9,216300.0
2014-04-14 11:30:00,60.86,61.4,60.76,60.76,103300.0,60.86,61.4,60.76,60.76,103300.0
2014-04-14 12:00:00,60.76,61.0,60.57,60.94,126600.0,60.76,61.0,60.57,60.94,126600.0
2014-04-14 12:30:00,60.94,61.38,60.9,61.32,103700.0,60.94,61.38,60.9,61.32,103700.0
2014-04-14 13:00:00,61.32,61.32,60.94,60.97,134600.0,61.32,61.32,60.94,60.97,134600.0
2014-04-14 13:30:00,60.96,60.97,60.5,60.7,363500.0,60.96,60.97,60.5,60.7,363500.0
2014-04-14 14:00:00,60.74,61.01,60.63,60.69,65100.0,60.74,61.01,60.63,60.69,65100.0
2014-04-14 14:30:00,60.68,60.69,59.9,59.95,178000.0,60.68,60.69,59.9,59.95,178000.0
2014-04-14 15:00:00,59.9,60.09,59.39,59.5,329800.0,59.9,60.09,59.39,59.5,329800.0
2014-04-14 15:30:00,59.51,59.84,58.77,59.1,574500.0,59.51,59.84,58.77,59.1,574500.0
2014-04-15 09:30:00,58.72,59.37,58.02,59.23,231400.0,58.72,59.37,58.02,59.23,231400.0
2014-04-15 10:00:00,59.24,59.93,58.84,59.43,295900.0,59.24,59.93,58.84,59.43,295900.0
2014-04-15 10:30:00,59.41,59.55,58.87,59.17,190800.0,59.41,59.55,58.87,59.17,190800.0
2014-04-15 11:00:00,59.2,59.2,58.85,59.1,89100.0,59.2,59.2,58.85,59.1,89100.0
2014-04-15 11:30:00,59.15,59.35,59.04,59.28,112500.0,59.15,59.35,59.04,59.28,112500.0
2014-04-15 12:00:00,59.25,59.37,59.24,59.35,56200.0,59.25,59.37,59.24,59.35,56200.0
2014-04-15 12:30:00,59.35,59.41,59.25,59.41,57700.0,59.35,59.41,59.25,59.41,57700.0
2014-04-15 13:00:00,59.37,59.52,59.27,59.49,79100.0,59.37,59.52,59.27,59.49,79100.0
2014-04-15 13:30:00,59.5,59.88,59.48,59.78,52400.0,59.5,59.88,59.48,59.78,52400.0
2014-04-15 14:00:00,59.78,59.84,59.58,59.74,87100.0,59.78,59.84,59.58,59.74,87100.0
2014-04-15 14:30:00,59.75,60.18,59.68,59.79,76900.0,59.75,60.18,59.68,59.79,76900.0
2014-04-15 15:00:00,59.79,60.05,59.74,59.98,126800.0,59.79,60.05,59.74,59.98,126800.0
2014-04-15 15:30:00,59.98,60.24,59.83,60.21,289100.0,59.98,60.24,59.83,60.21,289100.0
2014-04-16 09:30:00,60.28,61.85,60.21,61.68,66400.0,60.28,61.85,60.21,61.68,66400.0
2014-04-16 10:00:00,61.62,62.51,61.46,62.18,109100.0,61.62,62.51,61.46,62.18,109100.0
2014-04-16 10:30:00,62.18,62.7,62.18,62.4,166300.0,62.18,62.7,62.18,62.4,166300.0
2014-04-16 11:00:00,62.18,62.47,62.11,62.19,50200.0,62.18,62.47,62.11,62.19,50200.0
2014-04-16 11:30:00,62.09,62.63,61.96,62.63,97700.0,62.09,62.63,61.96,62.63,97700.0
2014-04-16 12:00:00,62.63,62.86,62.48,62.68,27900.0,62.63,62.86,62.48,62.68,27900.0
2014-04-16 12:30:00,62.69,63.02,62.53,62.81,56700.0,62.69,63.02,62.53,62.81,56700.0
2014-04-16 13:00:00,62.81,62.98,62.43,62.79,53400.0,62.81,62.98,62.43,62.79,53400.0
2014-04-16 13:30:00,62.8,63.0,62.64,62.74,123000.0,62.8,63.0,62.64,62.74,123000.0
2014-04-16 14:00:00,62.74,62.92,61.84,62.17,70900.0,62.74,62.92,61.84,62.17,70900.0
2014-04-16 14:30:00,62.18,62.72,62.02,62.39,36500.0,62.18,62.72,62.02,62.39,36500.0
2014-04-16 15:00:00,62.4,62.62,62.03,62.09,75400.0,62.4,62.62,62.03,62.09,75400.0
2014-04-16 15:30:00,62.09,62.15,61.87,62.0,171900.0,62.09,62.15,61.87,62.0,171900.0
2014-04-17 09:30:00,61.87,62.22,61.16,61.26,37200.0,61.87,62.22,61.16,61.26,37200.0
2014-04-17 10:00:00,60.87,62.14,60.77,62.13,25500.0,60.87,62.14,60.77,62.13,25500.0
2014-04-17 10:30:00,62.18,62.52,61.96,62.52,22800.0,62.18,62.52,61.96,62.52,22800.0
2014-04-17 11:00:00,62.39,63.07,62.39,63.06,18900.0,62.39,63.07,62.39,63.06,18900.0
2014-04-17 11:30:00,63.07,63.62,63.0,63.25,34900.0,63.07,63.62,63.0,63.25,34900.0
2014-04-17 12:00:00,63.2,63.53,62.91,63.41,19700.0,63.2,63.53,62.91,63.41,19700.0
2014-04-17 12:30:00,63.42,63.8,63.42,63.69,18500.0,63.42,63.8,63.42,63.69,18500.0
2014-04-17 13:00:00,63.69,63.87,63.47,63.55,26300.0,63.69,63.87,63.47,63.55,26300.0
2014-04-17 13:30:00,63.55,63.64,63.07,63.26,32000.0,63.55,63.64,63.07,63.26,32000.0
2014-04-17 14:00:00,63.34,63.49,62.96,63.41,34300.0,63.34,63.49,62.96,63.41,34300.0
2014-04-17 14:30:00,63.45,63.83,63.37,63.63,30400.0,63.45,63.83,63.37,63.63,30400.0
2014-04-17 15:00:00,63.62,63.63,63.25,63.38,45300.0,63.62,63.63,63.25,63.38,45300.0
2014-04-17 15:30:00,63.38,63.48,63.15,63.39,97300.0,63.38,63.48,63.15,63.39,97300.0
2014-04-21 09:30:00,63.25,63.79,62.87,63.62,51300.0,63.25,63.79,62.87,63.62,51300.0
2014-04-21 10:00:00,63.71,63.92,63.17,63.38,62600.0,63.71,63.92,63.17,63.38,62600.0
2014-04-21 10:30:00,63.39,63.39,62.46,62.57,83500.0,63.39,63.39,62.46,62.57,83500.0
2014-04-21 11:00:00,62.66,63.73,62.57,63.45,71100.0,62.66,63.73,62.57,63.45,71100.0
2014-04-21 11:30:00,63.38,63.91,63.18,63.84,65400.0,63.38,63.91,63.18,63.84,65400.0
2014-04-21 12:00:00,63.78,64.05,63.23,63.81,53800.0,63.78,64.05,63.23,63.81,53800.0
2014-04-21 12:30:00,63.8,64.0,63.13,63.43,112600.0,63.8,64.0,63.13,63.43,112600.0
2014-04-21 13:00:00,63.45,63.85,63.08,63.71,53300.0,63.45,63.85,63.08,63.71,53300.0
2014-04-21 13:30:00,63.73,64.17,63.71,63.98,31900.0,63.73,64.17,63.71,63.98,31900.0
2014-04-21 14:00:00,63.98,64.5,63.98,64.38,23800.0,63.98,64.5,63.98,64.38,23800.0
2014-04-21 14:30:00,64.38,64.7,64.2,64.5,37400.0,64.38,64.7,64.2,64.5,37400.0
2014-04-21 15:00:00,64.53,64.78,64.36,64.48,52200.0,64.53,64.78,64.36,64.48,52200.0
2014-04-21 15:30:00,64.5,64.54,64.33,64.5,117900.0,64.5,64.54,64.33,64.5,117900.0
2014-04-22 09:30:00,64.61,64.98,64.0,64.91,22500.0,64.61,64.98,64.0,64.91,22500.0
2014-04-22 10:00:00,64.75,64.99,64.53,64.8,104400.0,64.75,64.99,64.53,64.8,104400.0
2014-04-22 10:30:00,64.76,65.63,64.71,65.33,64900.0,64.76,65.63,64.71,65.33,64900.0
2014-04-22 11:00:00,65.28,65.41,65.07,65.18,45700.0,65.28,65.41,65.07,65.18,45700.0
2014-04-22 11:30:00,65.22,65.38,65.16,65.38,19900.0,65.22,65.38,65.16,65.38,19900.0
2014-04-22 12:00:00,65.41,65.48,64.75,64.75,12400.0,65.41,65.48,64.75,64.75,12400.0
2014-04-22 12:30:00,64.75,64.8,64.2,64.26,29100.0,64.75,64.8,64.2,64.26,29100.0
2014-04-22 13:00:00,64.17,64.31,64.01,64.01,16900.0,64.17,64.31,64.01,64.01,16900.0
2014-04-22 13:30:00,64.07,64.31,63.89,64.0,20800.0,64.07,64.31,63.89,64.0,20800.0
2014-04-22 14:00:00,63.87,63.99,63.79,63.79,28200.0,63.87,63.99,63.79,63.79,28200.0
2014-04-22 14:30:00,63.8,63.84,63.67,63.73,20300.0,63.8,63.84,63.67,63.73,20300.0
2014-04-22 15:00:00,63.81,63.83,63.66,63.8,48500.0,63.81,63.83,63.66,63.8,48500.0
2014-04-22 15:30:00,63.78,63.84,63.68,63.71,46700.0,63.78,63.84,63.68,63.71,46700.0
2014-04-23 09:30:00,64.3,64.35,63.48,63.66,93600.0,64.3,64.35,63.48,63.66,93600.0
2014-04-23 10:00:00,63.75,64.25,63.58,64.03,35200.0,63.75,64.25,63.58,64.03,35200.0
2014-04-23 10:30:00,64.1,64.22,63.7,64.22,18400.0,64.1,64.22,63.7,64.22,18400.0
2014-04-23 11:00:00,64.14,64.25,63.96,64.12,27900.0,64.14,64.25,63.96,64.12,27900.0
2014-04-23 11:30:00,64.05,64.38,64.05,64.16,25900.0,64.05,64.38,64.05,64.16,25900.0
2014-04-23 12:00:00,64.23,64.27,64.06,64.16,22600.0,64.23,64.27,64.06,64.16,22600.0
2014-04-23 12:30:00,64.11,64.19,64.0,64.07,12600.0,64.11,64.19,64.0,64.07,12600.0
2014-04-23 13:00:00,64.02,64.15,63.98,64.01,15600.0,64.02,64.15,63.98,64.01,15600.0
2014-04-23 13:30:00,64.04,64.1,63.95,63.95,16500.0,64.04,64.1,63.95,63.95,16500.0
2014-04-23 14:00:00,63.95,64.04,63.82,63.82,37200.0,63.95,64.04,63.82,63.82,37200.0
2014-04-23 14:30:00,63.83,63.93,63.73,63.79,18600.0,63.83,63.93,63.73,63.79,18600.0
2014-04-23 15:00:00,63.8,63.87,63.58,63.66,40300.0,63.8,63.87,63.58,63.66,40300.0
2014-04-23 15:30:00,63.66,63.8,63.4,63.6,66600.0,63.66,63.8,63.4,63.6,66600.0
2014-04-24 09:30:00,64.03,64.17,63.58,63.94,125700.0,64.03,64.17,63.58,63.94,125700.0
2014-04-24 10:00:00,63.93,63.93,62.34,62.75,322000.0,63.93,63.93,62.34,62.75,322000.0
2014-04-24 10:30:00,62.65,63.0,62.51,62.61,173400.0,62.65,63.0,62.51,62.61,173400.0
2014-04-24 11:00:00,62.66,63.14,62.57,63.04,182700.0,62.66,63.14,62.57,63.04,182700.0
2014-04-24 11:30:00,63.04,63.25,62.95,63.15,44100.0,63.04,63.25,62.95,63.15,44100.0
2014-04-24 12:00:00,63.1,63.41,62.89,63.26,32500.0,63.1,63.41,62.89,63.26,32500.0
2014-04-24 12:30:00,63.26,63.63,63.25,63.43,60600.0,63.26,63.63,63.25,63.43,60600.0
2014-04-24 13:00:00,63.37,63.54,63.37,63.47,30300.0,63.37,63.54,63.37,63.47,30300.0
2014-04-24 13:30:00,63.45,63.72,63.34,63.56,31400.0,63.45,63.72,63.34,63.56,31400.0
2014-04-24 14:00:00,63.52,63.69,63.41,63.58,29900.0,63.52,63.69,63.41,63.58,29900.0
2014-04-24 14:30:00,63.54,63.63,63.42,63.45,83800.0,63.54,63.63,63.42,63.45,83800.0
2014-04-24 15:00:00,63.46,63.51,63.39,63.49,33900.0,63.46,63.51,63.39,63.49,33900.0
2014-04-24 15:30:00,63.49,63.49,63.18,63.29,103500.0,63.49,63.49,63.18,63.29,103500.0
2014-04-25 09:30:00,63.52,63.71,62.82,62.9,28600.0,63.52,63.71,62.82,62.9,28600.0
2014-04-25 10:00:00,62.82,63.31,62.72,62.82,50000.0,62.82,63.31,62.72,62.82,50000.0
2014-04-25 10:30:00,62.8,63.07,62.66,62.83,39600.0,62.8,63.07,62.66,62.83,39600.0
2014-04-25 11:00:00,62.68,62.96,62.6,62.82,33600.0,62.68,62.96,62.6,62.82,33600.0
2014-04-25 11:30:00,62.82,63.09,62.76,62.91,21200.0,62.82,63.09,62.76,62.91,21200.0
2014-04-25 12:00:00,62.94,63.33,62.8,62.88,30600.0,62.94,63.33,62.8,62.88,30600.0
2014-04-25 12:30:00,62.83,62.92,62.46,62.5,39400.0,62.83,62.92,62.46,62.5,39400.0
2014-04-25 13:00:00,62.5,63.06,62.23,62.9,21800.0,62.5,63.06,62.23,62.9,21800.0
2014-04-25 13:30:00,62.92,63.13,62.75,62.76,27000.0,62.92,63.13,62.75,62.76,27000.0
2014-04-25 14:00:00,62.79,62.86,62.59,62.6,32800.0,62.79,62.86,62.59,62.6,32800.0
2014-04-25 14:30:00,62.58,62.68,62.32,62.52,57500.0,62.58,62.68,62.32,62.52,57500.0
2014-04-25 15:00:00,62.47,62.99,62.35,62.94,156100.0,62.47,62.99,62.35,62.94,156100.0
2014-04-25 15:30:00,62.87,62.92,62.61,62.72,64600.0,62.87,62.92,62.61,62.72,64600.0
2014-04-28 09:30:00,62.94,63.4,62.58,62.88,129100.0,62.94,63.4,62.58,62.88,129100.0
2014-04-28 10:00:00,62.75,63.55,62.55,63.39,31500.0,62.75,63.55,62.55,63.39,31500.0
2014-04-28 10:30:00,63.4,64.09,63.39,63.94,47200.0,63.4,64.09,63.39,63.94,47200.0
2014-04-28 11:00:00,64.02,64.47,63.64,63.74,16900.0,64.02,64.47,63.64,63.74,16900.0
2014-04-28 11:30:00,63.7,64.42,63.6,64.11,53500.0,63.7,64.42,63.6,64.11,53500.0
2014-04-28 12:00:00,64.1,64.22,63.93,64.08,33400.0,64.1,64.22,63.93,64.08,33400.0
2014-04-28 12:30:00,64.15,64.35,64.09,64.17,11600.0,64.15,64.35,64.09,64.17,11600.0
2014-04-28 13:00:00,64.15,64.15,63.32,63.43,55200.0,64.15,64.15,63.32,63.43,55200.0
2014-04-28 13:30:00,63.43,63.48,63.21,63.3,14500.0,63.43,63.48,63.21,63.3,14500.0
2014-04-28 14:00:00,63.35,63.61,63.27,63.49,17000.0,63.35,63.61,63.27,63.49,17000.0
2014-04-28 14:30:00,63.45,63.58,63.34,63.5,31200.0,63.45,63.58,63.34,63.5,31200.0
2014-04-28 15:00:00,63.53,64.21,63.5,64.02,59700.0,63.53,64.21,63.5,64.02,59700.0
2014-04-28 15:30:00,64.03,64.32,63.98,64.26,49100.0,64.03,64.32,63.98,64.26,49100.0
2014-04-29 09:30:00,64.36,66.37,64.1,65.75,66100.0,64.36,66.37,64.1,65.75,66100.0
2014-04-29 10:00:00,65.75,65.92,65.07,65.35,111100.0,65.75,65.92,65.07,65.35,111100.0
2014-04-29 10:30:00,65.35,65.99,65.3,65.71,43500.0,65.35,65.99,65.3,65.71,43500.0
2014-04-29 11:00:00,65.72,66.26,65.6,65.98,68900.0,65.72,66.26,65.6,65.98,68900.0
2014-04-29 11:30:00,66.0,66.27,65.72,66.15,20000.0,66.0,66.27,65.72,66.15,20000.0
2014-04-29 12:00:00,66.07,66.48,66.02,66.38,31600.0,66.07,66.48,66.02,66.38,31600.0
2014-04-29 12:30:00,66.35,66.79,66.35,66.6,35100.0,66.35,66.79,66.35,66.6,35100.0
2014-04-29 13:00:00,66.58,66.74,66.5,66.66,32100.0,66.58,66.74,66.5,66.66,32100.0
2014-04-29 13:30:00,66.65,66.8,66.48,66.61,42900.0,66.65,66.8,66.48,66.61,42900.0
2014-04-29 14:00:00,66.6,66.79,66.55,66.75,21900.0,66.6,66.79,66.55,66.75,21900.0
2014-04-29 14:30:00,66.75,67.12,66.67,66.73,58500.0,66.75,67.12,66.67,66.73,58500.0
2014-04-29 15:00:00,66.71,66.83,66.5,66.68,61000.0,66.71,66.83,66.5,66.68,61000.0
2014-04-29 15:30:00,66.67,66.72,66.47,66.5,225500.0,66.67,66.72,66.47,66.5,225500.0
2014-04-30 09:30:00,66.34,67.0,66.08,66.69,86100.0,66.34,67.0,66.08,66.69,86100.0
2014-04-30 10:00:00,66.64,66.64,65.39,65.41,94900.0,66.64,66.64,65.39,65.41,94900.0
2014-04-30 10:30:00,65.41,65.83,65.08,65.76,51800.0,65.41,65.83,65.08,65.76,51800.0
2014-04-30 11:00:00,65.76,65.76,65.18,65.2,41100.0,65.76,65.76,65.18,65.2,41100.0
2014-04-30 11:30:00,65.17,65.77,65.17,65.63,52700.0,65.17,65.77,65.17,65.63,52700.0
2014-04-30 12:00:00,65.65,65.72,65.45,65.52,12600.0,65.65,65.72,65.45,65.52,12600.0
2014-04-30 12:30:00,65.52,65.54,64.95,65.03,23700.0,65.52,65.54,64.95,65.03,23700.0
2014-04-30 13:00:00,65.04,65.76,64.96,65.62,25600.0,65.04,65.76,64.96,65.62,25600.0
2014-04-30 13:30:00,65.73,65.81,65.17,65.17,21100.0,65.73,65.81,65.17,65.17,21100.0
2014-04-30 14:00:00,65.15,65.68,64.84,65.67,43800.0,65.15,65.68,64.84,65.67,43800.0
2014-04-30 14:30:00,65.67,65.86,65.53,65.73,28500.0,65.67,65.86,65.53,65.73,28500.0
2014-04-30 15:00:00,65.74,65.96,65.22,65.81,31300.0,65.74,65.96,65.22,65.81,31300.0
2014-04-30 15:30:00,65.81,65.84,65.49,65.65,71300.0,65.81,65.84,65.49,65.65,71300.0
2014-05-01 09:30:00,65.67,66.04,64.77,65.13,102900.0,65.67,66.04,64.77,65.13,102900.0
2014-05-01 10:00:00,65.2,65.25,64.67,65.1,50700.0,65.2,65.25,64.67,65.1,50700.0
2014-05-01 10:30:00,64.95,65.83,64.94,65.71,24700.0,64.95,65.83,64.94,65.71,24700.0
2014-05-01 11:00:00,65.68,65.83,65.54,65.63,13100.0,65.68,65.83,65.54,65.63,13100.0
2014-05-01 11:30:00,65.63,65.76,65.48,65.56,21500.0,65.63,65.76,65.48,65.56,21500.0
2014-05-01 12:00:00,65.61,65.73,65.44,65.6,38700.0,65.61,65.73,65.44,65.6,38700.0
2014-05-01 12:30:00,65.61,65.64,65.43,65.61,66300.0,65.61,65.64,65.43,65.61,66300.0
2014-05-01 13:00:00,65.63,65.74,65.51,65.55,17100.0,65.63,65.74,65.51,65.55,17100.0
2014-05-01 13:30:00,65.56,65.79,65.26,65.28,16400.0,65.56,65.79,65.26,65.28,16400.0
2014-05-01 14:00:00,65.37,65.5,65.26,65.42,11400.0,65.37,65.5,65.26,65.42,11400.0
2014-05-01 14:30:00,65.49,65.52,65.25,65.32,28000.0,65.49,65.52,65.25,65.32,28000.0
2014-05-01 15:00:00,65.34,65.48,65.25,65.34,18500.0,65.34,65.48,65.25,65.34,18500.0
2014-05-01 15:30:00,65.26,65.88,65.25,65.85,68600.0,65.26,65.88,65.25,65.85,68600.0
2014-05-02 09:30:00,65.76,66.5,65.55,66.01,70100.0,65.76,66.5,65.55,66.01,70100.0
2014-05-02 10:00:00,66.02,67.51,66.02,66.4,49100.0,66.02,67.51,66.02,66.4,49100.0
2014-05-02 10:30:00,66.49,66.94,66.24,66.43,21100.0,66.49,66.94,66.24,66.43,21100.0
2014-05-02 11:00:00,66.42,66.9,66.29,66.53,37900.0,66.42,66.9,66.29,66.53,37900.0
2014-05-02 11:30:00,66.51,66.73,66.35,66.43,14500.0,66.51,66.73,66.35,66.43,14500.0
2014-05-02 12:00:00,66.42,66.86,66.35,66.49,52200.0,66.42,66.86,66.35,66.49,52200.0
2014-05-02 12:30:00,66.49,66.65,66.34,66.45,21200.0,66.49,66.65,66.34,66.45,21200.0
2014-05-02 13:00:00,66.38,66.5,66.04,66.09,31800.0,66.38,66.5,66.04,66.09,31800.0
2014-05-02 13:30:00,66.05,66.19,66.01,66.08,12900.0,66.05,66.19,66.01,66.08,12900.0
2014-05-02 14:00:00,66.07,66.07,65.65,65.69,14700.0,66.07,66.07,65.65,65.69,14700.0
2014-05-02 14:30:00,65.68,65.94,65.68,65.91,9200.0,65.68,65.94,65.68,65.91,9200.0
2014-05-02 15:00:00,65.89,66.28,65.83,66.19,24200.0,65.89,66.28,65.83,66.19,24200.0
2014-05-02 15:30:00,66.19,66.29,65.5,65.65,113300.0,66.19,66.29,65.5,65.65,113300.0
2014-05-05 09:30:00,65.37,65.98,64.44,65.82,66700.0,65.37,65.98,64.44,65.82,66700.0
2014-05-05 10:00:00,65.7,66.75,65.59,66.7,24600.0,65.7,66.75,65.59,66.7,24600.0
2014-05-05 10:30:00,66.7,67.22,66.52,66.93,22200.0,66.7,67.22,66.52,66.93,22200.0
2014-05-05 11:00:00,66.89,67.0,66.28,66.57,19100.0,66.89,67.0,66.28,66.57,19100.0
2014-05-05 11:30:00,66.53,66.93,66.5,66.5,8100.0,66.53,66.93,66.5,66.5,8100.0
2014-05-05 12:00:00,66.55,66.72,66.33,66.46,6000.0,66.55,66.72,66.33,66.46,6000.0
2014-05-05 12:30:00,66.48,66.53,66.13,66.13,31200.0,66.48,66.53,66.13,66.13,31200.0
2014-05-05 13:00:00,66.18,66.43,65.99,66.18,14100.0,66.18,66.43,65.99,66.18,14100.0
2014-05-05 13:30:00,66.34,66.52,66.08,66.41,18500.0,66.34,66.52,66.08,66.41,18500.0
2014-05-05 14:00:00,66.4,66.72,66.15,66.72,39600.0,66.4,66.72,66.15,66.72,39600.0
2014-05-05 14:30:00,66.64,66.87,66.5,66.87,24200.0,66.64,66.87,66.5,66.87,24200.0
2014-05-05 15:00:00,66.86,66.96,66.57,66.65,40600.0,66.86,66.96,66.57,66.65,40600.0
2014-05-05 15:30:00,66.66,67.12,66.6,66.97,72400.0,66.66,67.12,66.6,66.97,72400.0
2014-05-06 09:30:00,67.17,67.92,66.37,66.45,52400.0,67.17,67.92,66.37,66.45,52400.0
2014-05-06 10:00:00,66.38,67.0,66.34,66.49,60000.0,66.38,67.0,66.34,66.49,60000.0
2014-05-06 10:30:00,66.53,66.74,66.18,66.65,125900.0,66.53,66.74,66.18,66.65,125900.0
2014-05-06 11:00:00,66.69,67.02,66.49,66.5,78400.0,66.69,67.02,66.49,66.5,78400.0
2014-05-06 11:30:00,66.49,66.53,65.91,66.09,79600.0,66.49,66.53,65.91,66.09,79600.0
2014-05-06 12:00:00,66.16,66.31,65.99,66.19,37000.0,66.16,66.31,65.99,66.19,37000.0
2014-05-06 12:30:00,66.12,66.55,66.12,66.45,76400.0,66.12,66.55,66.12,66.45,76400.0
2014-05-06 13:00:00,66.45,66.5,66.28,66.36,39300.0,66.45,66.5,66.28,66.36,39300.0
2014-05-06 13:30:00,66.37,66.5,66.03,66.49,76500.0,66.37,66.5,66.03,66.49,76500.0
2014-05-06 14:00:00,66.43,66.54,66.2,66.24,38400.0,66.43,66.54,66.2,66.24,38400.0
2014-05-06 14:30:00,66.24,66.39,66.17,66.21,41600.0,66.24,66.39,66.17,66.21,41600.0
2014-05-06 15:00:00,66.15,66.42,66.1,66.34,74600.0,66.15,66.42,66.1,66.34,74600.0
2014-05-06 15:30:00,66.33,66.49,66.3,66.42,113800.0,66.33,66.49,66.3,66.42,113800.0
2014-05-07 09:30:00,66.43,67.35,65.94,66.33,122000.0,66.43,67.35,65.94,66.33,122000.0
2014-05-07 10:00:00,66.33,66.52,65.33,65.7,82500.0,66.33,66.52,65.33,65.7,82500.0
2014-05-07 10:30:00,65.71,66.11,65.59,65.59,50800.0,65.71,66.11,65.59,65.59,50800.0
2014-05-07 11:00:00,65.51,65.98,65.5,65.56,50900.0,65.51,65.98,65.5,65.56,50900.0
2014-05-07 11:30:00,65.53,66.3,65.38,66.08,76100.0,65.53,66.3,65.38,66.08,76100.0
2014-05-07 12:00:00,66.1,66.23,65.86,66.03,30600.0,66.1,66.23,65.86,66.03,30600.0
2014-05-07 12:30:00,66.17,66.24,65.88,65.97,22800.0,66.17,66.24,65.88,65.97,22800.0
2014-05-07 13:00:00,65.97,66.32,65.85,66.17,20700.0,65.97,66.32,65.85,66.17,20700.0
2014-05-07 13:30:00,66.31,66.35,66.12,66.19,40400.0,66.31,66.35,66.12,66.19,40400.0
2014-05-07 14:00:00,66.2,66.2,65.79,65.85,33600.0,66.2,66.2,65.79,65.85,33600.0
2014-05-07 14:30:00,65.9,66.34,65.86,66.03,37500.0,65.9,66.34,65.86,66.03,37500.0
2014-05-07 15:00:00,66.14,66.97,65.98,66.55,74100.0,66.14,66.97,65.98,66.55,74100.0
2014-05-07 15:30:00,66.55,66.81,66.3,66.62,92000.0,66.55,66.81,66.3,66.62,92000.0
2014-05-08 09:30:00,65.42,65.9,63.16,64.3,134900.0,65.42,65.9,63.16,64.3,134900.0
2014-05-08 10:00:00,64.3,64.73,64.12,64.47,187000.0,64.3,64.73,64.12,64.47,187000.0
2014-05-08 10:30:00,64.48,64.95,64.16,64.39,93600.0,64.48,64.95,64.16,64.39,93600.0
2014-05-08 11:00:00,64.34,64.75,63.39,64.65,116400.0,64.34,64.75,63.39,64.65,116400.0
2014-05-08 11:30:00,64.63,66.0,64.57,65.53,169600.0,64.63,66.0,64.57,65.53,169600.0
2014-05-08 12:00:00,65.53,65.98,64.67,64.98,81400.0,65.53,65.98,64.67,64.98,81400.0
2014-05-08 12:30:00,65.09,65.57,64.92,65.04,59400.0,65.09,65.57,64.92,65.04,59400.0
2014-05-08 13:00:00,65.05,65.11,63.84,63.84,97900.0,65.05,65.11,63.84,63.84,97900.0
2014-05-08 13:30:00,64.0,64.2,63.51,63.9,72200.0,64.0,64.2,63.51,63.9,72200.0
2014-05-08 14:00:00,63.86,63.94,63.35,63.36,74100.0,63.86,63.94,63.35,63.36,74100.0
2014-05-08 14:30:00,63.35,63.46,62.08,62.28,97300.0,63.35,63.46,62.08,62.28,97300.0
2014-05-08 15:00:00,62.15,63.28,62.13,63.15,255300.0,62.15,63.28,62.13,63.15,255300.0
2014-05-08 15:30:00,63.1,63.54,62.78,62.92,280000.0,63.1,63.54,62.78,62.92,280000.0
2014-05-09 09:30:00,62.95,65.82,62.71,64.95,118100.0,62.95,65.82,62.71,64.95,118100.0
2014-05-09 10:00:00,64.95,64.99,63.62,63.75,70900.0,64.95,64.99,63.62,63.75,70900.0
2014-05-09 10:30:00,63.63,63.95,63.32,63.52,70200.0,63.63,63.95,63.32,63.52,70200.0
2014-05-09 11:00:00,63.57,64.05,63.55,63.95,90900.0,63.57,64.05,63.55,63.95,90900.0
2014-05-09 11:30:00,63.99,64.37,63.88,64.05,66100.0,63.99,64.37,63.88,64.05,66100.0
2014-05-09 12:00:00,64.04,64.24,63.86,64.02,30800.0,64.04,64.24,63.86,64.02,30800.0
2014-05-09 12:30:00,64.05,64.11,63.85,64.02,21800.0,64.05,64.11,63.85,64.02,21800.0
2014-05-09 13:00:00,63.96,64.24,63.91,64.24,28100.0,63.96,64.24,63.91,64.24,28100.0
2014-05-09 13:30:00,64.25,64.29,63.93,64.09,46900.0,64.25,64.29,63.93,64.09,46900.0
2014-05-09 14:00:00,64.09,64.18,63.89,64.05,36800.0,64.09,64.18,63.89,64.05,36800.0
2014-05-09 14:30:00,64.06,64.17,63.96,64.13,54000.0,64.06,64.17,63.96,64.13,54000.0
2014-05-09 15:00:00,64.15,64.18,63.92,63.94,59000.0,64.15,64.18,63.92,63.94,59000.0
2014-05-09 15:30:00,63.94,64.21,63.93,64.14,109200.0,63.94,64.21,63.93,64.14,109200.0
2014-05-12 09:30:00,64.66,64.72,62.75,63.12,86300.0,64.66,64.72,62.75,63.12,86300.0
2014-05-12 10:00:00,63.08,63.85,62.55,62.88,108600.0,63.08,63.85,62.55,62.88,108600.0
2014-05-12 10:30:00,62.95,63.57,62.83,63.12,56300.0,62.95,63.57,62.83,63.12,56300.0
2014-05-12 11:00:00,63.11,63.91,62.89,63.76,51500.0,63.11,63.91,62.89,63.76,51500.0
2014-05-12 11:30:00,63.76,63.91,63.58,63.65,24100.0,63.76,63.91,63.58,63.65,24100.0
2014-05-12 12:00:00,63.6,63.79,63.4,63.4,23800.0,63.6,63.79,63.4,63.4,23800.0
2014-05-12 12:30:00,63.38,63.56,63.3,63.48,76600.0,63.38,63.56,63.3,63.48,76600.0
2014-05-12 13:00:00,63.48,63.56,63.43,63.54,36200.0,63.48,63.56,63.43,63.54,36200.0
2014-05-12 13:30:00,63.53,63.55,63.02,63.02,101400.0,63.53,63.55,63.02,63.02,101400.0
2014-05-12 14:00:00,63.02,63.54,62.95,63.52,12400.0,63.02,63.54,62.95,63.52,12400.0
2014-05-12 14:30:00,63.51,63.7,63.28,63.7,30600.0,63.51,63.7,63.28,63.7,30600.0
2014-05-12 15:00:00,63.64,64.48,63.51,64.37,54600.0,63.64,64.48,63.51,64.37,54600.0
2014-05-12 15:30:00,64.36,64.37,63.72,63.78,93300.0,64.36,64.37,63.72,63.78,93300.0
2014-05-13 09:30:00,61.5,63.22,61.41,62.67,149400.0,61.5,63.22,61.41,62.67,149400.0
2014-05-13 10:00:00,62.66,62.94,62.28,62.32,106100.0,62.66,62.94,62.28,62.32,106100.0
2014-05-13 10:30:00,62.35,62.4,61.5,61.87,111700.0,62.35,62.4,61.5,61.87,111700.0
2014-05-13 11:00:00,61.86,62.13,61.34,61.54,137500.0,61.86,62.13,61.34,61.54,137500.0
2014-05-13 11:30:00,61.42,61.91,61.3,61.4,157000.0,61.42,61.91,61.3,61.4,157000.0
2014-05-13 12:00:00,61.46,62.14,61.41,62.02,332400.0,61.46,62.14,61.41,62.02,332400.0
2014-05-13 12:30:00,62.02,62.66,62.02,62.64,70200.0,62.02,62.66,62.02,62.64,70200.0
2014-05-13 13:00:00,62.65,63.0,62.51,62.56,105300.0,62.65,63.0,62.51,62.56,105300.0
2014-05-13 13:30:00,62.61,62.62,62.14,62.27,97100.0,62.61,62.62,62.14,62.27,97100.0
2014-05-13 14:00:00,62.3,62.38,62.09,62.16,84100.0,62.3,62.38,62.09,62.16,84100.0
2014-05-13 14:30:00,62.19,62.44,61.95,62.44,83700.0,62.19,62.44,61.95,62.44,83700.0
2014-05-13 15:00:00,62.44,62.78,62.34,62.43,127500.0,62.44,62.78,62.34,62.43,127500.0
2014-05-13 15:30:00,62.4,63.25,62.39,63.14,268500.0,62.4,63.25,62.39,63.14,268500.0
2014-05-14 09:30:00,62.03,62.7,62.03,62.5,2249600.0,62.03,62.7,62.03,62.5,2249600.0
2014-05-14 10:00:00,62.5,62.5,62.11,62.31,834500.0,62.5,62.5,62.11,62.31,834500.0
2014-05-14 10:30:00,62.31,62.31,62.12,62.12,434800.0,62.31,62.31,62.12,62.12,434800.0
2014-05-14 11:00:00,62.12,62.2,62.08,62.17,306800.0,62.12,62.2,62.08,62.17,306800.0
2014-05-14 11:30:00,62.18,62.45,62.17,62.45,368500.0,62.18,62.45,62.17,62.45,368500.0
2014-05-14 12:00:00,62.45,62.5,62.26,62.35,387100.0,62.45,62.5,62.26,62.35,387100.0
2014-05-14 12:30:00,62.35,62.43,62.3,62.36,126600.0,62.35,62.43,62.3,62.36,126600.0
2014-05-14 13:00:00,62.36,62.37,62.13,62.18,164900.0,62.36,62.37,62.13,62.18,164900.0
2014-05-14 13:30:00,62.2,62.29,62.11,62.12,237800.0,62.2,62.29,62.11,62.12,237800.0
2014-05-14 14:00:00,62.12,62.2,62.0,62.09,287100.0,62.12,62.2,62.0,62.09,287100.0
2014-05-14 14:30:00,62.08,62.09,61.95,62.0,919200.0,62.08,62.09,61.95,62.0,919200.0
2014-05-14 15:00:00,62.0,62.16,62.0,62.05,1066000.0,62.0,62.16,62.0,62.05,1066000.0
2014-05-14 15:30:00,62.05,62.13,61.99,62.01,785900.0,62.05,62.13,61.99,62.01,785900.0
2014-05-15 09:30:00,61.89,62.2,61.27,61.8,526700.0,61.89,62.2,61.27,61.8,526700.0
2014-05-15 10:00:00,61.8,61.88,61.35,61.5,142500.0,61.8,61.88,61.35,61.5,142500.0
2014-05-15 10:30:00,61.55,62.73,61.48,62.69,272500.0,61.55,62.73,61.48,62.69,272500.0
2014-05-15 11:00:00,62.62,62.65,62.13,62.13,173600.0,62.62,62.65,62.13,62.13,173600.0
2014-05-15 11:30:00,62.14,62.68,62.14,62.51,183300.0,62.14,62.68,62.14,62.51,183300.0
2014-05-15 12:00:00,62.51,62.76,62.42,62.59,90500.0,62.51,62.76,62.42,62.59,90500.0
2014-05-15 12:30:00,62.6,62.7,62.57,62.67,99600.0,62.6,62.7,62.57,62.67,99600.0
2014-05-15 13:00:00,62.66,62.67,62.28,62.33,56700.0,62.66,62.67,62.28,62.33,56700.0
2014-05-15 13:30:00,62.36,62.4,62.18,62.26,65400.0,62.36,62.4,62.18,62.26,65400.0
2014-05-15 14:00:00,62.24,62.3,62.04,62.15,61700.0,62.24,62.3,62.04,62.15,61700.0
2014-05-15 14:30:00,62.18,62.4,62.15,62.36,61700.0,62.18,62.4,62.15,62.36,61700.0
2014-05-15 15:00:00,62.34,62.37,62.06,62.17,60000.0,62.34,62.37,62.06,62.17,60000.0
2014-05-15 15:30:00,62.17,62.25,62.06,62.2,199000.0,62.17,62.25,62.06,62.2,199000.0
2014-05-16 09:30:00,62.83,62.86,61.61,62.59,88000.0,62.83,62.86,61.61,62.59,88000.0
2014-05-16 10:00:00,62.61,62.73,62.25,62.39,68800.0,62.61,62.73,62.25,62.39,68800.0
2014-05-16 10:30:00,62.43,62.55,62.34,62.35,43800.0,62.43,62.55,62.34,62.35,43800.0
2014-05-16 11:00:00,62.37,62.49,62.22,62.37,33700.0,62.37,62.49,62.22,62.37,33700.0
2014-05-16 11:30:00,62.37,62.38,61.87,62.24,68100.0,62.37,62.38,61.87,62.24,68100.0
2014-05-16 12:00:00,62.23,62.46,62.19,62.26,39200.0,62.23,62.46,62.19,62.26,39200.0
2014-05-16 12:30:00,62.26,62.35,62.2,62.28,43600.0,62.26,62.35,62.2,62.28,43600.0
2014-05-16 13:00:00,62.26,62.36,62.18,62.24,28100.0,62.26,62.36,62.18,62.24,28100.0
2014-05-16 13:30:00,62.25,62.3,62.09,62.19,33000.0,62.25,62.3,62.09,62.19,33000.0
2014-05-16 14:00:00,62.2,62.21,62.01,62.07,31900.0,62.2,62.21,62.01,62.07,31900.0
2014-05-16 14:30:00,62.12,62.32,62.05,62.26,35300.0,62.12,62.32,62.05,62.26,35300.0
2014-05-16 15:00:00,62.26,62.28,61.96,62.06,67900.0,62.26,62.28,61.96,62.06,67900.0
2014-05-16 15:30:00,62.07,62.27,62.0,62.15,160100.0,62.07,62.27,62.0,62.15,160100.0
2014-05-19 09:30:00,62.17,62.79,62.05,62.48,99700.0,62.17,62.79,62.05,62.48,99700.0
2014-05-19 10:00:00,62.55,62.85,62.44,62.48,94500.0,62.55,62.85,62.44,62.48,94500.0
2014-05-19 10:30:00,62.5,62.72,62.42,62.57,55400.0,62.5,62.72,62.42,62.57,55400.0
2014-05-19 11:00:00,62.58,62.89,62.57,62.77,53800.0,62.58,62.89,62.57,62.77,53800.0
2014-05-19 11:30:00,62.76,62.85,62.71,62.75,40400.0,62.76,62.85,62.71,62.75,40400.0
2014-05-19 12:00:00,62.76,62.79,62.52,62.62,39400.0,62.76,62.79,62.52,62.62,39400.0
2014-05-19 12:30:00,62.66,62.66,62.46,62.58,52500.0,62.66,62.66,62.46,62.58,52500.0
2014-05-19 13:00:00,62.58,62.6,62.1,62.11,41200.0,62.58,62.6,62.1,62.11,41200.0
2014-05-19 13:30:00,62.1,62.5,62.02,62.47,48600.0,62.1,62.5,62.02,62.47,48600.0
2014-05-19 14:00:00,62.5,62.5,62.2,62.45,22200.0,62.5,62.5,62.2,62.45,22200.0
2014-05-19 14:30:00,62.41,62.56,62.39,62.51,27600.0,62.41,62.56,62.39,62.51,27600.0
2014-05-19 15:00:00,62.57,62.7,62.46,62.7,35900.0,62.57,62.7,62.46,62.7,35900.0
2014-05-19 15:30:00,62.69,62.76,62.5,62.62,95400.0,62.69,62.76,62.5,62.62,95400.0
2014-05-20 09:30:00,62.92,63.1,61.98,62.12,120200.0,62.92,63.1,61.98,62.12,120200.0
2014-05-20 10:00:00,62.17,62.69,62.13,62.42,44200.0,62.17,62.69,62.13,62.42,44200.0
2014-05-20 10:30:00,62.41,62.86,62.41,62.64,48300.0,62.41,62.86,62.41,62.64,48300.0
2014-05-20 11:00:00,62.71,62.8,62.44,62.78,85200.0,62.71,62.8,62.44,62.78,85200.0
2014-05-20 11:30:00,62.7,62.77,62.31,62.7,118100.0,62.7,62.77,62.31,62.7,118100.0
2014-05-20 12:00:00,62.67,62.72,62.43,62.5,42600.0,62.67,62.72,62.43,62.5,42600.0
2014-05-20 12:30:00,62.5,62.63,62.45,62.5,30700.0,62.5,62.63,62.45,62.5,30700.0
2014-05-20 13:00:00,62.51,62.55,62.37,62.42,30400.0,62.51,62.55,62.37,62.42,30400.0
2014-05-20 13:30:00,62.43,62.51,62.38,62.45,23900.0,62.43,62.51,62.38,62.45,23900.0
2014-05-20 14:00:00,62.47,62.52,62.25,62.32,42300.0,62.47,62.52,62.25,62.32,42300.0
2014-05-20 14:30:00,62.36,62.52,62.33,62.36,45100.0,62.36,62.52,62.33,62.36,45100.0
2014-05-20 15:00:00,62.37,62.48,62.29,62.32,53000.0,62.37,62.48,62.29,62.32,53000.0
2014-05-20 15:30:00,62.32,62.5,62.26,62.43,151400.0,62.32,62.5,62.26,62.43,151400.0
2014-05-21 09:30:00,62.75,63.1,62.57,62.83,122400.0,62.75,63.1,62.57,62.83,122400.0
2014-05-21 10:00:00,62.76,63.04,62.75,62.8,57400.0,62.76,63.04,62.75,62.8,57400.0
2014-05-21 10:30:00,62.83,63.01,62.65,62.76,36500.0,62.83,63.01,62.65,62.76,36500.0
2014-05-21 11:00:00,62.79,62.91,62.68,62.69,35600.0,62.79,62.91,62.68,62.69,35600.0
2014-05-21 11:30:00,62.73,62.83,62.45,62.49,34600.0,62.73,62.83,62.45,62.49,34600.0
2014-05-21 12:00:00,62.5,62.53,62.4,62.51,32100.0,62.5,62.53,62.4,62.51,32100.0
2014-05-21 12:30:00,62.5,62.54,62.32,62.41,46100.0,62.5,62.54,62.32,62.41,46100.0
2014-05-21 13:00:00,62.4,62.62,62.35,62.61,21900.0,62.4,62.62,62.35,62.61,21900.0
2014-05-21 13:30:00,62.6,62.74,62.39,62.5,47100.0,62.6,62.74,62.39,62.5,47100.0
2014-05-21 14:00:00,62.53,62.66,62.4,62.61,46100.0,62.53,62.66,62.4,62.61,46100.0
2014-05-21 14:30:00,62.63,62.74,62.49,62.56,37400.0,62.63,62.74,62.49,62.56,37400.0
2014-05-21 15:00:00,62.58,62.63,62.46,62.57,74800.0,62.58,62.63,62.46,62.57,74800.0
2014-05-21 15:30:00,62.55,62.56,62.28,62.46,146600.0,62.55,62.56,62.28,62.46,146600.0
2014-05-22 09:30:00,62.16,62.37,61.32,61.37,60000.0,62.16,62.37,61.32,61.37,60000.0
2014-05-22 10:00:00,61.38,61.74,61.2,61.36,62300.0,61.38,61.74,61.2,61.36,62300.0
2014-05-22 10:30:00,61.35,61.42,60.66,61.11,114200.0,61.35,61.42,60.66,61.11,114200.0
2014-05-22 11:00:00,61.14,61.79,60.94,61.73,66900.0,61.14,61.79,60.94,61.73,66900.0
2014-05-22 11:30:00,61.64,61.77,61.48,61.69,65000.0,61.64,61.77,61.48,61.69,65000.0
2014-05-22 12:00:00,61.73,61.75,61.43,61.55,90900.0,61.73,61.75,61.43,61.55,90900.0
2014-05-22 12:30:00,61.6,61.62,61.38,61.47,46000.0,61.6,61.62,61.38,61.47,46000.0
2014-05-22 13:00:00,61.46,61.54,61.21,61.33,226100.0,61.46,61.54,61.21,61.33,226100.0
2014-05-22 13:30:00,61.36,61.53,61.25,61.31,62000.0,61.36,61.53,61.25,61.31,62000.0
2014-05-22 14:00:00,61.3,61.5,61.26,61.44,52500.0,61.3,61.5,61.26,61.44,52500.0
2014-05-22 14:30:00,61.46,61.48,60.99,61.03,71800.0,61.46,61.48,60.99,61.03,71800.0
2014-05-22 15:00:00,61.08,61.08,60.72,60.98,78000.0,61.08,61.08,60.72,60.98,78000.0
2014-05-22 15:30:00,60.99,61.14,60.43,60.99,243300.0,60.99,61.14,60.43,60.99,243300.0
2014-05-23 09:30:00,60.98,61.34,60.07,60.16,74500.0,60.98,61.34,60.07,60.16,74500.0
2014-05-23 10:00:00,60.18,60.7,60.09,60.38,63900.0,60.18,60.7,60.09,60.38,63900.0
2014-05-23 10:30:00,60.45,60.65,60.0,60.53,218900.0,60.45,60.65,60.0,60.53,218900.0
2014-05-23 11:00:00,60.48,60.56,60.1,60.2,54900.0,60.48,60.56,60.1,60.2,54900.0
2014-05-23 11:30:00,60.2,60.39,60.0,60.34,70100.0,60.2,60.39,60.0,60.34,70100.0
2014-05-23 12:00:00,60.37,60.69,60.22,60.67,60300.0,60.37,60.69,60.22,60.67,60300.0
2014-05-23 12:30:00,60.67,60.96,60.65,60.75,26900.0,60.67,60.96,60.65,60.75,26900.0
2014-05-23 13:00:00,60.75,60.83,60.5,60.75,82900.0,60.75,60.83,60.5,60.75,82900.0
2014-05-23 13:30:00,60.74,61.21,60.64,61.21,57500.0,60.74,61.21,60.64,61.21,57500.0
2014-05-23 14:00:00,61.17,61.2,60.97,61.14,26800.0,61.17,61.2,60.97,61.14,26800.0
2014-05-23 14:30:00,61.09,61.18,60.87,60.92,32800.0,61.09,61.18,60.87,60.92,32800.0
2014-05-23 15:00:00,60.95,61.17,60.85,60.96,51100.0,60.95,61.17,60.85,60.96,51100.0
2014-05-23 15:30:00,60.95,60.95,60.51,60.55,108800.0,60.95,60.95,60.51,60.55,108800.0
2014-05-27 09:30:00,60.92,61.75,60.64,61.29,84900.0,60.92,61.75,60.64,61.29,84900.0
2014-05-27 10:00:00,61.28,61.38,60.94,61.1,45800.0,61.28,61.38,60.94,61.1,45800.0
2014-05-27 10:30:00,61.07,61.22,60.92,61.08,39100.0,61.07,61.22,60.92,61.08,39100.0
2014-05-27 11:00:00,61.09,61.44,60.98,61.19,74900.0,61.09,61.44,60.98,61.19,74900.0
2014-05-27 11:30:00,61.21,61.59,61.21,61.47,114600.0,61.21,61.59,61.21,61.47,114600.0
2014-05-27 12:00:00,61.43,61.78,61.07,61.31,127400.0,61.43,61.78,61.07,61.31,127400.0
2014-05-27 12:30:00,61.3,61.33,60.98,61.02,27200.0,61.3,61.33,60.98,61.02,27200.0
2014-05-27 13:00:00,61.07,61.23,60.86,61.23,20900.0,61.07,61.23,60.86,61.23,20900.0
2014-05-27 13:30:00,61.23,61.56,61.15,61.5,29800.0,61.23,61.56,61.15,61.5,29800.0
2014-05-27 14:00:00,61.53,61.89,61.41,61.77,31200.0,61.53,61.89,61.41,61.77,31200.0
2014-05-27 14:30:00,61.84,61.84,61.63,61.76,33200.0,61.84,61.84,61.63,61.76,33200.0
2014-05-27 15:00:00,61.76,61.97,61.75,61.94,50700.0,61.76,61.97,61.75,61.94,50700.0
2014-05-27 15:30:00,61.93,62.05,61.86,62.03,147300.0,61.93,62.05,61.86,62.03,147300.0
2014-05-28 09:30:00,62.14,62.43,61.71,62.05,104600.0,62.14,62.43,61.71,62.05,104600.0
2014-05-28 10:00:00,62.09,62.31,61.9,62.29,60300.0,62.09,62.31,61.9,62.29,60300.0
2014-05-28 10:30:00,62.29,62.48,62.15,62.45,114100.0,62.29,62.48,62.15,62.45,114100.0
2014-05-28 11:00:00,62.42,62.47,62.22,62.42,69500.0,62.42,62.47,62.22,62.42,69500.0
2014-05-28 11:30:00,62.42,62.45,62.25,62.27,44200.0,62.42,62.45,62.25,62.27,44200.0
2014-05-28 12:00:00,62.27,62.27,62.06,62.08,38500.0,62.27,62.27,62.06,62.08,38500.0
2014-05-28 12:30:00,62.11,62.11,61.85,61.87,31600.0,62.11,62.11,61.85,61.87,31600.0
2014-05-28 13:00:00,61.84,62.23,61.74,61.96,133500.0,61.84,62.23,61.74,61.96,133500.0
2014-05-28 13:30:00,61.96,62.03,61.84,61.99,35900.0,61.96,62.03,61.84,61.99,35900.0
2014-05-28 14:00:00,62.0,62.05,61.91,61.94,38200.0,62.0,62.05,61.91,61.94,38200.0
2014-05-28 14:30:00,61.95,62.07,61.8,62.03,34000.0,61.95,62.07,61.8,62.03,34000.0
2014-05-28 15:00:00,62.02,62.16,62.0,62.01,40900.0,62.02,62.16,62.0,62.01,40900.0
2014-05-28 15:30:00,62.02,62.11,61.95,61.98,126300.0,62.02,62.11,61.95,61.98,126300.0
2014-05-29 09:30:00,61.76,61.97,60.8,60.94,81300.0,61.76,61.97,60.8,60.94,81300.0
2014-05-29 10:00:00,60.94,61.46,60.84,61.27,67700.0,60.94,61.46,60.84,61.27,67700.0
2014-05-29 10:30:00,61.27,61.48,61.06,61.44,88300.0,61.27,61.48,61.06,61.44,88300.0
2014-05-29 11:00:00,61.39,61.91,61.26,61.72,66100.0,61.39,61.91,61.26,61.72,66100.0
2014-05-29 11:30:00,61.72,61.9,61.33,61.34,35400.0,61.72,61.9,61.33,61.34,35400.0
2014-05-29 12:00:00,61.34,61.39,60.92,60.93,45400.0,61.34,61.39,60.92,60.93,45400.0
2014-05-29 12:30:00,60.97,61.09,60.7,60.71,41700.0,60.97,61.09,60.7,60.71,41700.0
2014-05-29 13:00:00,60.72,61.29,60.72,61.11,121000.0,60.72,61.29,60.72,61.11,121000.0
2014-05-29 13:30:00,61.07,61.23,60.94,61.02,51000.0,61.07,61.23,60.94,61.02,51000.0
2014-05-29 14:00:00,61.03,61.3,61.03,61.25,58300.0,61.03,61.3,61.03,61.25,58300.0
2014-05-29 14:30:00,61.25,61.95,61.25,61.92,67000.0,61.25,61.95,61.25,61.92,67000.0
2014-05-29 15:00:00,61.92,62.16,61.7,61.83,80500.0,61.92,62.16,61.7,61.83,80500.0
2014-05-29 15:30:00,61.84,61.84,61.29,61.61,211300.0,61.84,61.84,61.29,61.61,211300.0
2014-05-30 09:30:00,61.89,62.18,61.75,61.94,72600.0,61.89,62.18,61.75,61.94,72600.0
2014-05-30 10:00:00,61.89,61.96,60.95,61.33,65300.0,61.89,61.96,60.95,61.33,65300.0
2014-05-30 10:30:00,61.32,61.42,60.91,61.33,99700.0,61.32,61.42,60.91,61.33,99700.0
2014-05-30 11:00:00,61.32,61.73,61.25,61.55,78400.0,61.32,61.73,61.25,61.55,78400.0
2014-05-30 11:30:00,61.56,61.58,61.41,61.49,71300.0,61.56,61.58,61.41,61.49,71300.0
2014-05-30 12:00:00,61.49,61.49,61.2,61.47,52100.0,61.49,61.49,61.2,61.47,52100.0
2014-05-30 12:30:00,61.43,61.56,61.29,61.53,33100.0,61.43,61.56,61.29,61.53,33100.0
2014-05-30 13:00:00,61.55,61.85,61.53,61.83,41300.0,61.55,61.85,61.53,61.83,41300.0
2014-05-30 13:30:00,61.78,61.93,61.66,61.8,44600.0,61.78,61.93,61.66,61.8,44600.0
2014-05-30 14:00:00,61.8,61.92,61.66,61.88,47800.0,61.8,61.92,61.66,61.88,47800.0
2014-05-30 14:30:00,61.86,61.93,61.69,61.7,57700.0,61.86,61.93,61.69,61.7,57700.0
2014-05-30 15:00:00,61.69,61.81,61.45,61.8,76100.0,61.69,61.81,61.45,61.8,76100.0
2014-05-30 15:30:00,61.8,61.82,61.3,61.5,498300.0,61.8,61.82,61.3,61.5,498300.0
2014-06-02 09:30:00,61.97,62.88,61.83,62.53,205400.0,61.97,62.88,61.83,62.53,205400.0
2014-06-02 10:00:00,62.45,62.54,61.86,62.43,39800.0,62.45,62.54,61.86,62.43,39800.0
2014-06-02 10:30:00,62.44,62.5,62.05,62.34,73500.0,62.44,62.5,62.05,62.34,73500.0
2014-06-02 11:00:00,62.33,62.33,61.97,62.0,31300.0,62.33,62.33,61.97,62.0,31300.0
2014-06-02 11:30:00,62.02,62.37,62.01,62.2,19000.0,62.02,62.37,62.01,62.2,19000.0
2014-06-02 12:00:00,62.23,62.32,62.01,62.04,28100.0,62.23,62.32,62.01,62.04,28100.0
2014-06-02 12:30:00,62.01,62.07,61.88,61.9,28100.0,62.01,62.07,61.88,61.9,28100.0
2014-06-02 13:00:00,61.93,62.03,61.77,61.81,53900.0,61.93,62.03,61.77,61.81,53900.0
2014-06-02 13:30:00,61.81,61.86,61.52,61.56,33100.0,61.81,61.86,61.52,61.56,33100.0
2014-06-02 14:00:00,61.6,61.66,61.26,61.66,28400.0,61.6,61.66,61.26,61.66,28400.0
2014-06-02 14:30:00,61.66,62.19,61.58,62.1,51500.0,61.66,62.19,61.58,62.1,51500.0
2014-06-02 15:00:00,62.09,62.09,61.6,61.64,43300.0,62.09,62.09,61.6,61.64,43300.0
2014-06-02 15:30:00,61.64,61.95,61.62,61.82,88800.0,61.64,61.95,61.62,61.82,88800.0
2014-06-03 09:30:00,61.74,61.8,61.07,61.53,29500.0,61.74,61.8,61.07,61.53,29500.0
2014-06-03 10:00:00,61.58,62.08,61.58,62.02,96200.0,61.58,62.08,61.58,62.02,96200.0
2014-06-03 10:30:00,62.04,62.75,62.04,62.41,136100.0,62.04,62.75,62.04,62.41,136100.0
2014-06-03 11:00:00,62.39,62.75,62.36,62.58,82800.0,62.39,62.75,62.36,62.58,82800.0
2014-06-03 11:30:00,62.56,63.0,62.48,62.77,60700.0,62.56,63.0,62.48,62.77,60700.0
2014-06-03 12:00:00,62.76,62.96,62.63,62.96,30700.0,62.76,62.96,62.63,62.96,30700.0
2014-06-03 12:30:00,62.96,63.04,62.87,62.9,48300.0,62.96,63.04,62.87,62.9,48300.0
2014-06-03 13:00:00,62.89,63.0,62.87,62.94,19400.0,62.89,63.0,62.87,62.94,19400.0
2014-06-03 13:30:00,62.96,63.05,62.93,62.95,40600.0,62.96,63.05,62.93,62.95,40600.0
2014-06-03 14:00:00,62.94,63.02,62.89,62.97,51400.0,62.94,63.02,62.89,62.97,51400.0
2014-06-03 14:30:00,62.97,62.97,62.51,62.72,61600.0,62.97,62.97,62.51,62.72,61600.0
2014-06-03 15:00:00,62.72,63.0,62.7,62.88,73100.0,62.72,63.0,62.7,62.88,73100.0
2014-06-03 15:30:00,62.87,63.08,62.85,63.05,172300.0,62.87,63.08,62.85,63.05,172300.0
2014-06-04 09:30:00,63.05,63.69,62.6,63.52,146500.0,63.05,63.69,62.6,63.52,146500.0
2014-06-04 10:00:00,63.51,63.81,63.34,63.8,141800.0,63.51,63.81,63.34,63.8,141800.0
2014-06-04 10:30:00,63.81,64.09,63.8,63.96,40000.0,63.81,64.09,63.8,63.96,40000.0
2014-06-04 11:00:00,63.95,63.98,63.79,63.92,31500.0,63.95,63.98,63.79,63.92,31500.0
2014-06-04 11:30:00,63.92,63.93,63.71,63.8,37000.0,63.92,63.93,63.71,63.8,37000.0
2014-06-04 12:00:00,63.79,64.07,63.78,64.07,36900.0,63.79,64.07,63.78,64.07,36900.0
2014-06-04 12:30:00,64.06,64.4,64.03,64.27,55500.0,64.06,64.4,64.03,64.27,55500.0
2014-06-04 13:00:00,64.23,64.25,64.1,64.18,34100.0,64.23,64.25,64.1,64.18,34100.0
2014-06-04 13:30:00,64.18,64.37,64.1,64.25,32100.0,64.18,64.37,64.1,64.25,32100.0
2014-06-04 14:00:00,64.25,64.27,63.84,63.93,29400.0,64.25,64.27,63.84,63.93,29400.0
2014-06-04 14:30:00,63.94,64.26,63.94,64.22,42800.0,63.94,64.26,63.94,64.22,42800.0
2014-06-04 15:00:00,64.22,64.25,63.97,63.99,53100.0,64.22,64.25,63.97,63.99,53100.0
2014-06-04 15:30:00,64.01,64.1,63.93,64.06,97000.0,64.01,64.1,63.93,64.06,97000.0
2014-06-05 09:30:00,64.29,64.4,63.51,63.52,109500.0,64.29,64.4,63.51,63.52,109500.0
2014-06-05 10:00:00,63.56,63.58,63.02,63.42,54200.0,63.56,63.58,63.02,63.42,54200.0
2014-06-05 10:30:00,63.4,63.96,63.3,63.96,76300.0,63.4,63.96,63.3,63.96,76300.0
2014-06-05 11:00:00,63.93,64.12,63.63,63.63,49700.0,63.93,64.12,63.63,63.63,49700.0
2014-06-05 11:30:00,63.65,63.92,63.53,63.89,42600.0,63.65,63.92,63.53,63.89,42600.0
2014-06-05 12:00:00,63.83,64.15,63.75,64.04,26200.0,63.83,64.15,63.75,64.04,26200.0
2014-06-05 12:30:00,64.04,64.05,63.81,63.91,22400.0,64.04,64.05,63.81,63.91,22400.0
2014-06-05 13:00:00,63.97,64.04,63.78,63.8,20100.0,63.97,64.04,63.78,63.8,20100.0
2014-06-05 13:30:00,63.81,63.85,63.71,63.8,30200.0,63.81,63.85,63.71,63.8,30200.0
2014-06-05 14:00:00,63.8,63.95,63.74,63.92,28800.0,63.8,63.95,63.74,63.92,28800.0
2014-06-05 14:30:00,63.93,63.95,63.74,63.79,42000.0,63.93,63.95,63.74,63.79,42000.0
2014-06-05 15:00:00,63.79,63.98,63.35,63.37,57200.0,63.79,63.98,63.35,63.37,57200.0
2014-06-05 15:30:00,63.4,63.7,63.34,63.5,129300.0,63.4,63.7,63.34,63.5,129300.0
2014-06-06 09:30:00,63.94,63.94,63.01,63.45,66500.0,63.94,63.94,63.01,63.45,66500.0
2014-06-06 10:00:00,63.46,63.54,63.01,63.35,122700.0,63.46,63.54,63.01,63.35,122700.0
2014-06-06 10:30:00,63.16,63.25,62.7,62.76,89100.0,63.16,63.25,62.7,62.76,89100.0
2014-06-06 11:00:00,62.78,63.18,62.52,63.18,73600.0,62.78,63.18,62.52,63.18,73600.0
2014-06-06 11:30:00,63.15,63.44,63.13,63.39,34500.0,63.15,63.44,63.13,63.39,34500.0
2014-06-06 12:00:00,63.39,63.5,63.35,63.48,24800.0,63.39,63.5,63.35,63.48,24800.0
2014-06-06 12:30:00,63.5,63.51,63.28,63.32,30400.0,63.5,63.51,63.28,63.32,30400.0
2014-06-06 13:00:00,63.31,63.43,63.25,63.39,27200.0,63.31,63.43,63.25,63.39,27200.0
2014-06-06 13:30:00,63.36,63.39,63.2,63.2,29300.0,63.36,63.39,63.2,63.2,29300.0
2014-06-06 14:00:00,63.2,63.41,63.2,63.37,62300.0,63.2,63.41,63.2,63.37,62300.0
2014-06-06 14:30:00,63.39,63.41,63.14,63.28,60700.0,63.39,63.41,63.14,63.28,60700.0
2014-06-06 15:00:00,63.28,63.37,63.22,63.26,64800.0,63.28,63.37,63.22,63.26,64800.0
2014-06-06 15:30:00,63.28,63.51,63.19,63.47,159700.0,63.28,63.51,63.19,63.47,159700.0
2014-06-09 09:30:00,63.42,63.81,62.51,62.51,41900.0,63.42,63.81,62.51,62.51,41900.0
2014-06-09 10:00:00,62.51,62.94,62.17,62.5,87800.0,62.51,62.94,62.17,62.5,87800.0
2014-06-09 10:30:00,62.47,62.71,62.28,62.4,84100.0,62.47,62.71,62.28,62.4,84100.0
2014-06-09 11:00:00,62.37,62.49,62.3,62.43,49200.0,62.37,62.49,62.3,62.43,49200.0
2014-06-09 11:30:00,62.38,62.7,62.35,62.51,38500.0,62.38,62.7,62.35,62.51,38500.0
2014-06-09 12:00:00,62.52,62.53,62.08,62.19,31300.0,62.52,62.53,62.08,62.19,31300.0
2014-06-09 12:30:00,62.24,62.54,62.21,62.42,37400.0,62.24,62.54,62.21,62.42,37400.0
2014-06-09 13:00:00,62.41,62.6,62.39,62.5,36400.0,62.41,62.6,62.39,62.5,36400.0
2014-06-09 13:30:00,62.5,62.5,62.18,62.21,31700.0,62.5,62.5,62.18,62.21,31700.0
2014-06-09 14:00:00,62.2,62.23,61.69,62.21,89600.0,62.2,62.23,61.69,62.21,89600.0
2014-06-09 14:30:00,62.22,62.44,62.14,62.39,39800.0,62.22,62.44,62.14,62.39,39800.0
2014-06-09 15:00:00,62.39,62.55,62.35,62.41,38900.0,62.39,62.55,62.35,62.41,38900.0
2014-06-09 15:30:00,62.44,62.5,62.08,62.22,143400.0,62.44,62.5,62.08,62.22,143400.0
2014-06-10 09:30:00,62.02,62.11,60.94,61.04,131800.0,62.02,62.11,60.94,61.04,131800.0
2014-06-10 10:00:00,61.04,61.86,60.67,61.49,129400.0,61.04,61.86,60.67,61.49,129400.0
2014-06-10 10:30:00,61.41,61.95,61.12,61.78,26000.0,61.41,61.95,61.12,61.78,26000.0
2014-06-10 11:00:00,61.82,61.98,61.67,61.77,25900.0,61.82,61.98,61.67,61.77,25900.0
2014-06-10 11:30:00,61.78,61.88,61.52,61.63,55000.0,61.78,61.88,61.52,61.63,55000.0
2014-06-10 12:00:00,61.65,61.66,61.34,61.34,104400.0,61.65,61.66,61.34,61.34,104400.0
2014-06-10 12:30:00,61.37,61.39,61.04,61.06,72300.0,61.37,61.39,61.04,61.06,72300.0
2014-06-10 13:00:00,61.05,61.16,60.92,60.98,17300.0,61.05,61.16,60.92,60.98,17300.0
2014-06-10 13:30:00,60.98,61.07,60.98,61.01,32400.0,60.98,61.07,60.98,61.01,32400.0
2014-06-10 14:00:00,61.02,61.24,61.0,61.03,34600.0,61.02,61.24,61.0,61.03,34600.0
2014-06-10 14:30:00,61.04,61.04,60.8,60.8,102000.0,61.04,61.04,60.8,60.8,102000.0
2014-06-10 15:00:00,60.83,61.12,60.76,61.03,65000.0,60.83,61.12,60.76,61.03,65000.0
2014-06-10 15:30:00,61.01,61.02,60.87,60.94,81900.0,61.01,61.02,60.87,60.94,81900.0
2014-06-11 09:30:00,60.37,60.84,60.0,60.67,61000.0,60.37,60.84,60.0,60.67,61000.0
2014-06-11 10:00:00,60.66,60.75,60.08,60.13,114200.0,60.66,60.75,60.08,60.13,114200.0
2014-06-11 10:30:00,60.11,60.9,60.04,60.69,46100.0,60.11,60.9,60.04,60.69,46100.0
2014-06-11 11:00:00,60.69,61.39,60.69,61.38,126300.0,60.69,61.39,60.69,61.38,126300.0
2014-06-11 11:30:00,61.4,61.4,61.05,61.14,84800.0,61.4,61.4,61.05,61.14,84800.0
2014-06-11 12:00:00,61.11,61.16,60.99,61.05,21400.0,61.11,61.16,60.99,61.05,21400.0
2014-06-11 12:30:00,61.02,61.25,61.02,61.15,24600.0,61.02,61.25,61.02,61.15,24600.0
2014-06-11 13:00:00,61.18,61.18,60.89,60.94,19900.0,61.18,61.18,60.89,60.94,19900.0
2014-06-11 13:30:00,60.96,61.01,60.94,60.99,39700.0,60.96,61.01,60.94,60.99,39700.0
2014-06-11 14:00:00,60.99,61.18,60.67,61.0,136200.0,60.99,61.18,60.67,61.0,136200.0
2014-06-11 14:30:00,61.0,61.19,61.0,61.15,89400.0,61.0,61.19,61.0,61.15,89400.0
2014-06-11 15:00:00,61.17,61.3,61.12,61.3,94700.0,61.17,61.3,61.12,61.3,94700.0
2014-06-11 15:30:00,61.3,61.52,61.28,61.29,214100.0,61.3,61.52,61.28,61.29,214100.0
2014-06-12 09:30:00,61.48,62.0,61.23,61.47,104500.0,61.48,62.0,61.23,61.47,104500.0
2014-06-12 10:00:00,61.51,61.72,61.22,61.27,64900.0,61.51,61.72,61.22,61.27,64900.0
2014-06-12 10:30:00,61.29,62.2,61.27,62.17,138800.0,61.29,62.2,61.27,62.17,138800.0
2014-06-12 11:00:00,62.11,62.42,61.78,61.8,45300.0,62.11,62.42,61.78,61.8,45300.0
2014-06-12 11:30:00,61.79,61.79,61.29,61.35,30300.0,61.79,61.79,61.29,61.35,30300.0
2014-06-12 12:00:00,61.34,61.71,61.24,61.6,37700.0,61.34,61.71,61.24,61.6,37700.0
2014-06-12 12:30:00,61.58,61.72,61.24,61.38,39200.0,61.58,61.72,61.24,61.38,39200.0
2014-06-12 13:00:00,61.39,61.53,61.24,61.3,23800.0,61.39,61.53,61.24,61.3,23800.0
2014-06-12 13:30:00,61.26,61.48,61.09,61.45,32500.0,61.26,61.48,61.09,61.45,32500.0
2014-06-12 14:00:00,61.48,61.9,61.43,61.84,65200.0,61.48,61.9,61.43,61.84,65200.0
2014-06-12 14:30:00,61.84,61.85,61.68,61.78,31200.0,61.84,61.85,61.68,61.78,31200.0
2014-06-12 15:00:00,61.77,62.09,61.72,62.01,52500.0,61.77,62.09,61.72,62.01,52500.0
2014-06-12 15:30:00,62.01,62.3,61.93,61.99,149800.0,62.01,62.3,61.93,61.99,149800.0
2014-06-13 09:30:00,62.0,62.0,61.0,61.22,57200.0,62.0,62.0,61.0,61.22,57200.0
2014-06-13 10:00:00,61.23,61.88,61.15,61.88,96500.0,61.23,61.88,61.15,61.88,96500.0
2014-06-13 10:30:00,61.81,62.42,61.81,62.42,25500.0,61.81,62.42,61.81,62.42,25500.0
2014-06-13 11:00:00,62.4,62.52,62.12,62.32,42800.0,62.4,62.52,62.12,62.32,42800.0
2014-06-13 11:30:00,62.33,62.37,62.1,62.14,15700.0,62.33,62.37,62.1,62.14,15700.0
2014-06-13 12:00:00,62.19,62.29,61.97,62.06,22900.0,62.19,62.29,61.97,62.06,22900.0
2014-06-13 12:30:00,62.1,62.14,61.8,61.86,28300.0,62.1,62.14,61.8,61.86,28300.0
2014-06-13 13:00:00,61.87,62.07,61.66,61.98,29600.0,61.87,62.07,61.66,61.98,29600.0
2014-06-13 13:30:00,62.01,62.06,61.75,61.78,29700.0,62.01,62.06,61.75,61.78,29700.0
2014-06-13 14:00:00,61.78,62.15,61.75,61.94,18500.0,61.78,62.15,61.75,61.94,18500.0
2014-06-13 14:30:00,61.93,61.97,61.76,61.9,29200.0,61.93,61.97,61.76,61.9,29200.0
2014-06-13 15:00:00,61.91,61.93,61.76,61.83,44100.0,61.91,61.93,61.76,61.83,44100.0
2014-06-13 15:30:00,61.83,62.03,61.8,62.03,122100.0,61.83,62.03,61.8,62.03,122100.0
2014-06-16 09:30:00,62.3,62.42,61.58,61.69,40200.0,62.3,62.42,61.58,61.69,40200.0
2014-06-16 10:00:00,61.8,62.15,61.64,62.08,53400.0,61.8,62.15,61.64,62.08,53400.0
2014-06-16 10:30:00,62.1,62.13,61.68,61.81,42700.0,62.1,62.13,61.68,61.81,42700.0
2014-06-16 11:00:00,61.75,61.96,61.6,61.77,20800.0,61.75,61.96,61.6,61.77,20800.0
2014-06-16 11:30:00,61.75,61.75,61.57,61.61,16600.0,61.75,61.75,61.57,61.61,16600.0
2014-06-16 12:00:00,61.62,61.68,61.48,61.67,28200.0,61.62,61.68,61.48,61.67,28200.0
2014-06-16 12:30:00,61.67,61.86,61.67,61.86,30600.0,61.67,61.86,61.67,61.86,30600.0
2014-06-16 13:00:00,61.85,61.96,61.72,61.89,29600.0,61.85,61.96,61.72,61.89,29600.0
2014-06-16 13:30:00,61.88,61.9,61.66,61.72,14900.0,61.88,61.9,61.66,61.72,14900.0
2014-06-16 14:00:00,61.71,61.95,61.71,61.82,27600.0,61.71,61.95,61.71,61.82,27600.0
2014-06-16 14:30:00,61.86,62.38,61.85,62.36,39300.0,61.86,62.38,61.85,62.36,39300.0
2014-06-16 15:00:00,62.39,62.39,62.2,62.26,42800.0,62.39,62.39,62.2,62.26,42800.0
2014-06-16 15:30:00,62.27,62.4,62.25,62.38,92500.0,62.27,62.4,62.25,62.38,92500.0
2014-06-17 09:30:00,62.08,63.01,61.84,62.81,15000.0,62.08,63.01,61.84,62.81,15000.0
2014-06-17 10:00:00,62.85,62.98,62.52,62.96,38800.0,62.85,62.98,62.52,62.96,38800.0
2014-06-17 10:30:00,62.93,63.05,62.93,62.97,59000.0,62.93,63.05,62.93,62.97,59000.0
2014-06-17 11:00:00,62.97,63.01,62.77,62.99,43300.0,62.97,63.01,62.77,62.99,43300.0
2014-06-17 11:30:00,63.0,63.35,63.0,63.24,46700.0,63.0,63.35,63.0,63.24,46700.0
2014-06-17 12:00:00,63.23,63.46,63.23,63.38,27700.0,63.23,63.46,63.23,63.38,27700.0
2014-06-17 12:30:00,63.39,63.45,63.28,63.36,64900.0,63.39,63.45,63.28,63.36,64900.0
2014-06-17 13:00:00,63.36,63.38,63.16,63.2,26300.0,63.36,63.38,63.16,63.2,26300.0
2014-06-17 13:30:00,63.23,63.58,63.15,63.54,25600.0,63.23,63.58,63.15,63.54,25600.0
2014-06-17 14:00:00,63.52,63.67,63.48,63.65,42100.0,63.52,63.67,63.48,63.65,42100.0
2014-06-17 14:30:00,63.65,63.67,63.35,63.49,51800.0,63.65,63.67,63.35,63.49,51800.0
2014-06-17 15:00:00,63.5,63.65,63.47,63.62,41200.0,63.5,63.65,63.47,63.62,41200.0
2014-06-17 15:30:00,63.64,63.68,63.39,63.5,131300.0,63.64,63.68,63.39,63.5,131300.0
2014-06-18 09:30:00,63.21,63.94,63.16,63.78,88500.0,63.21,63.94,63.16,63.78,88500.0
2014-06-18 10:00:00,63.78,63.8,63.47,63.63,22100.0,63.78,63.8,63.47,63.63,22100.0
2014-06-18 10:30:00,63.62,63.68,63.37,63.47,98100.0,63.62,63.68,63.37,63.47,98100.0
2014-06-18 11:00:00,63.47,63.47,63.19,63.2,24500.0,63.47,63.47,63.19,63.2,24500.0
2014-06-18 11:30:00,63.2,63.21,63.03,63.05,20600.0,63.2,63.21,63.03,63.05,20600.0
2014-06-18 12:00:00,63.08,63.13,62.95,62.95,70300.0,63.08,63.13,62.95,62.95,70300.0
2014-06-18 12:30:00,62.97,63.13,62.85,63.08,20000.0,62.97,63.13,62.85,63.08,20000.0
2014-06-18 13:00:00,63.09,63.14,63.01,63.04,16600.0,63.09,63.14,63.01,63.04,16600.0
2014-06-18 13:30:00,63.04,63.14,62.95,63.11,12900.0,63.04,63.14,62.95,63.11,12900.0
2014-06-18 14:00:00,63.09,63.26,62.85,63.2,41700.0,63.09,63.26,62.85,63.2,41700.0
2014-06-18 14:30:00,63.22,63.53,63.12,63.53,21900.0,63.22,63.53,63.12,63.53,21900.0
2014-06-18 15:00:00,63.5,63.66,63.5,63.63,42300.0,63.5,63.66,63.5,63.63,42300.0
2014-06-18 15:30:00,63.64,63.8,63.55,63.8,91800.0,63.64,63.8,63.55,63.8,91800.0
2014-06-19 09:30:00,63.7,64.25,63.46,63.83,68000.0,63.7,64.25,63.46,63.83,68000.0
2014-06-19 10:00:00,63.83,63.92,63.2,63.78,119200.0,63.83,63.92,63.2,63.78,119200.0
2014-06-19 10:30:00,63.8,63.95,63.63,63.75,47400.0,63.8,63.95,63.63,63.75,47400.0
2014-06-19 11:00:00,63.73,64.08,63.73,63.99,49000.0,63.73,64.08,63.73,63.99,49000.0
2014-06-19 11:30:00,63.98,64.23,63.96,64.14,21200.0,63.98,64.23,63.96,64.14,21200.0
2014-06-19 12:00:00,64.14,64.58,64.1,64.26,27000.0,64.14,64.58,64.1,64.26,27000.0
2014-06-19 12:30:00,64.25,64.3,64.2,64.28,20000.0,64.25,64.3,64.2,64.28,20000.0
2014-06-19 13:00:00,64.3,64.39,64.17,64.26,22400.0,64.3,64.39,64.17,64.26,22400.0
2014-06-19 13:30:00,64.26,64.54,64.26,64.53,40100.0,64.26,64.54,64.26,64.53,40100.0
2014-06-19 14:00:00,64.5,64.72,64.39,64.72,41100.0,64.5,64.72,64.39,64.72,41100.0
2014-06-19 14:30:00,64.71,64.76,64.62,64.7,68300.0,64.71,64.76,64.62,64.7,68300.0
2014-06-19 15:00:00,64.7,64.72,64.56,64.71,73400.0,64.7,64.72,64.56,64.71,73400.0
2014-06-19 15:30:00,64.71,64.79,64.56,64.76,166100.0,64.71,64.79,64.56,64.76,166100.0
2014-06-20 09:30:00,65.19,65.49,64.09,64.39,48500.0,65.19,65.49,64.09,64.39,48500.0
2014-06-20 10:00:00,64.41,65.09,64.39,64.77,54300.0,64.41,65.09,64.39,64.77,54300.0
2014-06-20 10:30:00,64.75,64.95,64.7,64.75,24600.0,64.75,64.95,64.7,64.75,24600.0
2014-06-20 11:00:00,64.78,65.08,64.78,64.9,26300.0,64.78,65.08,64.78,64.9,26300.0
2014-06-20 11:30:00,64.87,65.01,64.83,64.96,15400.0,64.87,65.01,64.83,64.96,15400.0
2014-06-20 12:00:00,64.92,65.06,64.65,64.73,41200.0,64.92,65.06,64.65,64.73,41200.0
2014-06-20 12:30:00,64.76,65.02,64.7,64.92,29600.0,64.76,65.02,64.7,64.92,29600.0
2014-06-20 13:00:00,64.94,64.97,64.55,64.63,31300.0,64.94,64.97,64.55,64.63,31300.0
2014-06-20 13:30:00,64.65,64.82,64.64,64.79,30700.0,64.65,64.82,64.64,64.79,30700.0
2014-06-20 14:00:00,64.79,64.87,64.75,64.8,32700.0,64.79,64.87,64.75,64.8,32700.0
2014-06-20 14:30:00,64.79,64.85,64.53,64.66,35400.0,64.79,64.85,64.53,64.66,35400.0
2014-06-20 15:00:00,64.62,64.64,64.1,64.13,73800.0,64.62,64.64,64.1,64.13,73800.0
2014-06-20 15:30:00,64.13,64.6,64.13,64.51,221000.0,64.13,64.6,64.13,64.51,221000.0
2014-06-23 09:30:00,64.45,65.06,64.25,64.88,28400.0,64.45,65.06,64.25,64.88,28400.0
2014-06-23 10:00:00,64.88,65.09,64.26,64.28,114200.0,64.88,65.09,64.26,64.28,114200.0
2014-06-23 10:30:00,64.31,64.64,64.26,64.64,100800.0,64.31,64.64,64.26,64.64,100800.0
2014-06-23 11:00:00,64.67,64.67,64.29,64.34,27200.0,64.67,64.67,64.29,64.34,27200.0
2014-06-23 11:30:00,64.32,64.6,64.32,64.38,18500.0,64.32,64.6,64.32,64.38,18500.0
2014-06-23 12:00:00,64.38,64.66,64.36,64.57,37400.0,64.38,64.66,64.36,64.57,37400.0
2014-06-23 12:30:00,64.54,64.56,64.37,64.41,13400.0,64.54,64.56,64.37,64.41,13400.0
2014-06-23 13:00:00,64.43,64.5,64.28,64.34,16200.0,64.43,64.5,64.28,64.34,16200.0
2014-06-23 13:30:00,64.35,64.48,64.32,64.34,24200.0,64.35,64.48,64.32,64.34,24200.0
2014-06-23 14:00:00,64.37,64.72,64.35,64.43,17300.0,64.37,64.72,64.35,64.43,17300.0
2014-06-23 14:30:00,64.44,64.54,64.32,64.39,23100.0,64.44,64.54,64.32,64.39,23100.0
2014-06-23 15:00:00,64.38,64.51,64.25,64.37,28500.0,64.38,64.51,64.25,64.37,28500.0
2014-06-23 15:30:00,64.38,64.64,64.34,64.58,107800.0,64.38,64.64,64.34,64.58,107800.0
2014-06-24 09:30:00,64.23,64.74,64.21,64.35,76400.0,64.23,64.74,64.21,64.35,76400.0
2014-06-24 10:00:00,64.36,64.54,63.94,64.11,45400.0,64.36,64.54,63.94,64.11,45400.0
2014-06-24 10:30:00,64.14,64.8,64.12,64.76,25400.0,64.14,64.8,64.12,64.76,25400.0
2014-06-24 11:00:00,64.75,64.79,64.48,64.58,34900.0,64.75,64.79,64.48,64.58,34900.0
2014-06-24 11:30:00,64.59,64.71,63.87,63.99,95600.0,64.59,64.71,63.87,63.99,95600.0
2014-06-24 12:00:00,63.98,64.41,63.87,64.05,117900.0,63.98,64.41,63.87,64.05,117900.0
2014-06-24 12:30:00,64.05,64.15,63.88,64.08,38000.0,64.05,64.15,63.88,64.08,38000.0
2014-06-24 13:00:00,64.05,64.34,63.9,64.28,126900.0,64.05,64.34,63.9,64.28,126900.0
2014-06-24 13:30:00,64.31,64.37,64.03,64.05,28500.0,64.31,64.37,64.03,64.05,28500.0
2014-06-24 14:00:00,64.04,64.22,64.0,64.05,43500.0,64.04,64.22,64.0,64.05,43500.0
2014-06-24 14:30:00,64.03,64.07,63.54,63.59,38000.0,64.03,64.07,63.54,63.59,38000.0
2014-06-24 15:00:00,63.52,63.57,63.17,63.2,46000.0,63.52,63.57,63.17,63.2,46000.0
2014-06-24 15:30:00,63.22,63.46,63.21,63.3,101600.0,63.22,63.46,63.21,63.3,101600.0
2014-06-25 09:30:00,63.15,64.24,62.75,64.13,166700.0,63.15,64.24,62.75,64.13,166700.0
2014-06-25 10:00:00,64.06,64.14,63.66,63.79,91000.0,64.06,64.14,63.66,63.79,91000.0
2014-06-25 10:30:00,63.79,63.97,63.79,63.86,28200.0,63.79,63.97,63.79,63.86,28200.0
2014-06-25 11:00:00,63.82,63.85,63.33,63.39,21300.0,63.82,63.85,63.33,63.39,21300.0
2014-06-25 11:30:00,63.49,63.57,63.15,63.27,20500.0,63.49,63.57,63.15,63.27,20500.0
2014-06-25 12:00:00,63.28,63.3,63.14,63.15,17000.0,63.28,63.3,63.14,63.15,17000.0
2014-06-25 12:30:00,63.15,63.37,63.1,63.26,27200.0,63.15,63.37,63.1,63.26,27200.0
2014-06-25 13:00:00,63.25,63.33,63.22,63.29,21600.0,63.25,63.33,63.22,63.29,21600.0
2014-06-25 13:30:00,63.3,63.3,63.07,63.24,21100.0,63.3,63.3,63.07,63.24,21100.0
2014-06-25 14:00:00,63.29,63.33,63.09,63.33,25800.0,63.29,63.33,63.09,63.33,25800.0
2014-06-25 14:30:00,63.34,63.88,63.21,63.8,28400.0,63.34,63.88,63.21,63.8,28400.0
2014-06-25 15:00:00,63.83,63.85,63.41,63.5,38800.0,63.83,63.85,63.41,63.5,38800.0
2014-06-25 15:30:00,63.52,63.75,63.52,63.66,84500.0,63.52,63.75,63.52,63.66,84500.0
2014-06-26 09:30:00,64.43,65.0,63.92,64.8,41300.0,64.43,65.0,63.92,64.8,41300.0
2014-06-26 10:00:00,64.72,64.85,64.09,64.56,58600.0,64.72,64.85,64.09,64.56,58600.0
2014-06-26 10:30:00,64.52,64.69,64.11,64.5,64400.0,64.52,64.69,64.11,64.5,64400.0
2014-06-26 11:00:00,64.47,64.7,64.18,64.37,34600.0,64.47,64.7,64.18,64.37,34600.0
2014-06-26 11:30:00,64.38,64.6,64.31,64.6,32500.0,64.38,64.6,64.31,64.6,32500.0
2014-06-26 12:00:00,64.59,64.59,64.27,64.54,17000.0,64.59,64.59,64.27,64.54,17000.0
2014-06-26 12:30:00,64.55,64.6,64.3,64.3,21200.0,64.55,64.6,64.3,64.3,21200.0
2014-06-26 13:00:00,64.34,64.53,64.13,64.41,18200.0,64.34,64.53,64.13,64.41,18200.0
2014-06-26 13:30:00,64.41,64.72,64.3,64.65,26500.0,64.41,64.72,64.3,64.65,26500.0
2014-06-26 14:00:00,64.65,64.99,64.63,64.85,39500.0,64.65,64.99,64.63,64.85,39500.0
2014-06-26 14:30:00,64.83,64.88,64.7,64.78,20600.0,64.83,64.88,64.7,64.78,20600.0
2014-06-26 15:00:00,64.77,64.87,64.59,64.61,33100.0,64.77,64.87,64.59,64.61,33100.0
2014-06-26 15:30:00,64.61,64.63,64.24,64.58,152900.0,64.61,64.63,64.24,64.58,152900.0
2014-06-27 09:30:00,64.58,65.08,64.12,64.75,85600.0,64.58,65.08,64.12,64.75,85600.0
2014-06-27 10:00:00,64.81,64.82,64.08,64.39,38400.0,64.81,64.82,64.08,64.39,38400.0
2014-06-27 10:30:00,64.4,65.05,64.38,65.05,108800.0,64.4,65.05,64.38,65.05,108800.0
2014-06-27 11:00:00,65.05,65.19,64.61,64.69,42000.0,65.05,65.19,64.61,64.69,42000.0
2014-06-27 11:30:00,64.79,64.79,64.57,64.6,21400.0,64.79,64.79,64.57,64.6,21400.0
2014-06-27 12:00:00,64.63,64.81,64.6,64.65,17100.0,64.63,64.81,64.6,64.65,17100.0
2014-06-27 12:30:00,64.63,64.75,64.6,64.68,34400.0,64.63,64.75,64.6,64.68,34400.0
2014-06-27 13:00:00,64.69,64.79,64.48,64.58,30400.0,64.69,64.79,64.48,64.58,30400.0
2014-06-27 13:30:00,64.58,65.19,64.58,65.01,26500.0,64.58,65.19,64.58,65.01,26500.0
2014-06-27 14:00:00,65.04,65.45,64.97,65.42,31700.0,65.04,65.45,64.97,65.42,31700.0
2014-06-27 14:30:00,65.41,65.42,64.64,64.64,71000.0,65.41,65.42,64.64,64.64,71000.0
2014-06-27 15:00:00,64.62,65.23,64.62,65.23,51700.0,64.62,65.23,64.62,65.23,51700.0
2014-06-27 15:30:00,65.22,65.35,64.0,64.78,249800.0,65.22,65.35,64.0,64.78,249800.0
2014-06-30 09:30:00,65.15,65.32,64.3,65.09,46900.0,65.15,65.32,64.3,65.09,46900.0
2014-06-30 10:00:00,65.1,65.45,64.73,65.35,35100.0,65.1,65.45,64.73,65.35,35100.0
2014-06-30 10:30:00,65.39,65.79,65.36,65.49,68600.0,65.39,65.79,65.36,65.49,68600.0
2014-06-30 11:00:00,65.47,65.77,65.35,65.69,83400.0,65.47,65.77,65.35,65.69,83400.0
2014-06-30 11:30:00,65.75,66.06,65.61,65.76,45900.0,65.75,66.06,65.61,65.76,45900.0
2014-06-30 12:00:00,65.78,66.04,65.74,65.95,24900.0,65.78,66.04,65.74,65.95,24900.0
2014-06-30 12:30:00,65.88,65.96,65.73,65.75,13200.0,65.88,65.96,65.73,65.75,13200.0
2014-06-30 13:00:00,65.75,65.86,65.72,65.85,12500.0,65.75,65.86,65.72,65.85,12500.0
2014-06-30 13:30:00,65.82,65.86,65.76,65.8,17800.0,65.82,65.86,65.76,65.8,17800.0
2014-06-30 14:00:00,65.81,65.85,65.71,65.83,25000.0,65.81,65.85,65.71,65.83,25000.0
2014-06-30 14:30:00,65.85,65.85,65.53,65.56,18600.0,65.85,65.85,65.53,65.56,18600.0
2014-06-30 15:00:00,65.54,65.94,65.4,65.92,34300.0,65.54,65.94,65.4,65.92,34300.0
2014-06-30 15:30:00,65.9,65.9,65.54,65.62,124800.0,65.9,65.9,65.54,65.62,124800.0
2014-07-01 09:30:00,65.57,65.84,65.25,65.37,51500.0,65.57,65.84,65.25,65.37,51500.0
2014-07-01 10:00:00,65.31,65.38,64.95,65.0,48600.0,65.31,65.38,64.95,65.0,48600.0
2014-07-01 10:30:00,65.09,65.2,64.89,65.12,25900.0,65.09,65.2,64.89,65.12,25900.0
2014-07-01 11:00:00,65.13,65.29,65.06,65.06,95500.0,65.13,65.29,65.06,65.06,95500.0
2014-07-01 11:30:00,65.06,65.08,64.33,64.35,36600.0,65.06,65.08,64.33,64.35,36600.0
2014-07-01 12:00:00,64.32,64.41,64.16,64.31,34000.0,64.32,64.41,64.16,64.31,34000.0
2014-07-01 12:30:00,64.29,64.7,64.29,64.7,34100.0,64.29,64.7,64.29,64.7,34100.0
2014-07-01 13:00:00,64.67,64.72,64.52,64.52,30200.0,64.67,64.72,64.52,64.52,30200.0
2014-07-01 13:30:00,64.53,64.79,64.47,64.59,48000.0,64.53,64.79,64.47,64.59,48000.0
2014-07-01 14:00:00,64.6,64.89,64.59,64.78,28400.0,64.6,64.89,64.59,64.78,28400.0
2014-07-01 14:30:00,64.74,64.92,64.62,64.67,66300.0,64.74,64.92,64.62,64.67,66300.0
2014-07-01 15:00:00,64.69,65.02,64.57,64.91,68000.0,64.69,65.02,64.57,64.91,68000.0
2014-07-01 15:30:00,64.91,65.15,64.75,64.91,109100.0,64.91,65.15,64.75,64.91,109100.0
2014-07-02 09:30:00,65.03,65.64,64.59,64.99,49600.0,65.03,65.64,64.59,64.99,49600.0
2014-07-02 10:00:00,64.93,65.46,64.79,65.3,68700.0,64.93,65.46,64.79,65.3,68700.0
2014-07-02 10:30:00,65.3,65.4,65.05,65.35,77700.0,65.3,65.4,65.05,65.35,77700.0
2014-07-02 11:00:00,65.35,65.86,65.25,65.85,83600.0,65.35,65.86,65.25,65.85,83600.0
2014-07-02 11:30:00,65.82,65.95,65.57,65.58,58500.0,65.82,65.95,65.57,65.58,58500.0
2014-07-02 12:00:00,65.53,65.6,65.32,65.37,11900.0,65.53,65.6,65.32,65.37,11900.0
2014-07-02 12:30:00,65.38,65.54,65.35,65.54,19600.0,65.38,65.54,65.35,65.54,19600.0
2014-07-02 13:00:00,65.53,65.86,65.49,65.86,29300.0,65.53,65.86,65.49,65.86,29300.0
2014-07-02 13:30:00,65.88,65.99,65.74,65.91,26400.0,65.88,65.99,65.74,65.91,26400.0
2014-07-02 14:00:00,65.91,66.1,65.46,65.52,39200.0,65.91,66.1,65.46,65.52,39200.0
2014-07-02 14:30:00,65.54,65.64,65.21,65.31,37100.0,65.54,65.64,65.21,65.31,37100.0
2014-07-02 15:00:00,65.31,65.55,65.19,65.19,49000.0,65.31,65.55,65.19,65.19,49000.0
2014-07-02 15:30:00,65.19,65.23,64.95,65.09,121800.0,65.19,65.23,64.95,65.09,121800.0
2014-07-03 09:30:00,65.52,65.52,64.49,64.58,64400.0,65.52,65.52,64.49,64.58,64400.0
2014-07-03 10:00:00,64.62,64.77,64.3,64.7,49100.0,64.62,64.77,64.3,64.7,49100.0
2014-07-03 10:30:00,64.82,65.27,64.8,65.2,68300.0,64.82,65.27,64.8,65.2,68300.0
2014-07-03 11:00:00,65.19,65.46,65.11,65.19,23300.0,65.19,65.46,65.11,65.19,23300.0
2014-07-03 11:30:00,65.17,65.42,65.04,65.41,41900.0,65.17,65.42,65.04,65.41,41900.0
2014-07-03 12:00:00,65.43,65.71,65.38,65.53,37000.0,65.43,65.71,65.38,65.53,37000.0
2014-07-03 12:30:00,65.53,65.73,65.49,65.69,46500.0,65.53,65.73,65.49,65.69,46500.0
2014-07-07 09:30:00,65.43,65.43,64.32,64.56,27200.0,65.43,65.43,64.32,64.56,27200.0
2014-07-07 10:00:00,64.62,64.7,64.18,64.66,46400.0,64.62,64.7,64.18,64.66,46400.0
2014-07-07 10:30:00,64.62,65.13,64.62,64.89,53200.0,64.62,65.13,64.62,64.89,53200.0
2014-07-07 11:00:00,64.89,64.89,64.4,64.5,32500.0,64.89,64.89,64.4,64.5,32500.0
2014-07-07 11:30:00,64.48,64.91,64.43,64.8,44400.0,64.48,64.91,64.43,64.8,44400.0
2014-07-07 12:00:00,64.81,64.93,64.52,64.71,49300.0,64.81,64.93,64.52,64.71,49300.0
2014-07-07 12:30:00,64.67,64.74,64.41,64.41,22000.0,64.67,64.74,64.41,64.41,22000.0
2014-07-07 13:00:00,64.44,64.45,64.11,64.26,19400.0,64.44,64.45,64.11,64.26,19400.0
2014-07-07 13:30:00,64.24,64.26,64.0,64.13,24000.0,64.24,64.26,64.0,64.13,24000.0
2014-07-07 14:00:00,64.11,64.25,64.11,64.25,18400.0,64.11,64.25,64.11,64.25,18400.0
2014-07-07 14:30:00,64.21,64.48,64.21,64.44,46000.0,64.21,64.48,64.21,64.44,46000.0
2014-07-07 15:00:00,64.44,64.61,64.4,64.6,153400.0,64.44,64.61,64.4,64.6,153400.0
2014-07-07 15:30:00,64.58,64.58,64.25,64.37,128600.0,64.58,64.58,64.25,64.37,128600.0
2014-07-08 09:30:00,64.24,64.24,63.18,63.22,141100.0,64.24,64.24,63.18,63.22,141100.0
2014-07-08 10:00:00,63.19,63.52,62.64,63.24,97000.0,63.19,63.52,62.64,63.24,97000.0
2014-07-08 10:30:00,63.17,63.85,63.03,63.75,74500.0,63.17,63.85,63.03,63.75,74500.0
2014-07-08 11:00:00,63.72,63.84,63.49,63.6,56400.0,63.72,63.84,63.49,63.6,56400.0
2014-07-08 11:30:00,63.52,63.66,63.0,63.05,48400.0,63.52,63.66,63.0,63.05,48400.0
2014-07-08 12:00:00,63.0,63.21,62.93,63.15,35800.0,63.0,63.21,62.93,63.15,35800.0
2014-07-08 12:30:00,63.19,63.69,63.19,63.45,36200.0,63.19,63.69,63.19,63.45,36200.0
2014-07-08 13:00:00,63.41,63.77,63.35,63.67,45200.0,63.41,63.77,63.35,63.67,45200.0
2014-07-08 13:30:00,63.72,63.8,63.55,63.79,40700.0,63.72,63.8,63.55,63.79,40700.0
2014-07-08 14:00:00,63.79,64.14,63.71,63.84,61000.0,63.79,64.14,63.71,63.84,61000.0
2014-07-08 14:30:00,63.87,63.89,63.56,63.59,38300.0,63.87,63.89,63.56,63.59,38300.0
2014-07-08 15:00:00,63.58,64.13,63.52,64.03,58600.0,63.58,64.13,63.52,64.03,58600.0
2014-07-08 15:30:00,64.02,64.1,63.92,63.96,101200.0,64.02,64.1,63.92,63.96,101200.0
2014-07-09 09:30:00,64.12,64.28,63.67,64.03,22300.0,64.12,64.28,63.67,64.03,22300.0
2014-07-09 10:00:00,63.95,64.14,63.87,64.09,44300.0,63.95,64.14,63.87,64.09,44300.0
2014-07-09 10:30:00,64.03,64.2,63.59,63.87,85200.0,64.03,64.2,63.59,63.87,85200.0
2014-07-09 11:00:00,63.87,64.1,63.82,63.97,60000.0,63.87,64.1,63.82,63.97,60000.0
2014-07-09 11:30:00,64.04,64.09,63.94,64.09,15000.0,64.04,64.09,63.94,64.09,15000.0
2014-07-09 12:00:00,64.08,64.1,63.89,64.0,19600.0,64.08,64.1,63.89,64.0,19600.0
2014-07-09 12:30:00,63.98,64.08,63.97,64.03,9200.0,63.98,64.08,63.97,64.03,9200.0
2014-07-09 13:00:00,64.01,64.08,63.96,64.0,18900.0,64.01,64.08,63.96,64.0,18900.0
2014-07-09 13:30:00,64.02,64.04,63.96,63.99,7500.0,64.02,64.04,63.96,63.99,7500.0
2014-07-09 14:00:00,63.98,64.02,63.82,63.91,27900.0,63.98,64.02,63.82,63.91,27900.0
2014-07-09 14:30:00,63.91,63.99,63.83,63.92,23200.0,63.91,63.99,63.83,63.92,23200.0
2014-07-09 15:00:00,63.93,63.94,63.83,63.86,35500.0,63.93,63.94,63.83,63.86,35500.0
2014-07-09 15:30:00,63.84,63.91,63.74,63.74,121400.0,63.84,63.91,63.74,63.74,121400.0
2014-07-10 09:30:00,63.18,63.18,62.64,62.97,80300.0,63.18,63.18,62.64,62.97,80300.0
2014-07-10 10:00:00,62.97,63.1,62.63,62.92,66500.0,62.97,63.1,62.63,62.92,66500.0
2014-07-10 10:30:00,62.89,63.07,62.76,62.91,53100.0,62.89,63.07,62.76,62.91,53100.0
2014-07-10 11:00:00,62.91,63.11,62.75,63.04,133300.0,62.91,63.11,62.75,63.04,133300.0
2014-07-10 11:30:00,63.03,63.21,62.97,63.08,71400.0,63.03,63.21,62.97,63.08,71400.0
2014-07-10 12:00:00,63.1,63.44,63.04,63.16,60800.0,63.1,63.44,63.04,63.16,60800.0
2014-07-10 12:30:00,63.15,63.28,62.98,63.27,25600.0,63.15,63.28,62.98,63.27,25600.0
2014-07-10 13:00:00,63.27,63.32,62.71,62.84,45700.0,63.27,63.32,62.71,62.84,45700.0
2014-07-10 13:30:00,62.83,62.85,62.68,62.8,67100.0,62.83,62.85,62.68,62.8,67100.0
2014-07-10 14:00:00,62.81,62.89,62.5,62.64,76000.0,62.81,62.89,62.5,62.64,76000.0
2014-07-10 14:30:00,62.63,62.95,62.41,62.43,71300.0,62.63,62.95,62.41,62.43,71300.0
2014-07-10 15:00:00,62.45,62.67,62.16,62.52,75000.0,62.45,62.67,62.16,62.52,75000.0
2014-07-10 15:30:00,62.5,62.55,62.18,62.2,181300.0,62.5,62.55,62.18,62.2,181300.0
2014-07-11 09:30:00,62.28,62.78,62.01,62.01,44000.0,62.28,62.78,62.01,62.01,44000.0
2014-07-11 10:00:00,62.02,62.36,61.72,62.19,78700.0,62.02,62.36,61.72,62.19,78700.0
2014-07-11 10:30:00,62.15,62.25,61.8,61.92,134300.0,62.15,62.25,61.8,61.92,134300.0
2014-07-11 11:00:00,61.91,62.17,61.83,62.05,139000.0,61.91,62.17,61.83,62.05,139000.0
2014-07-11 11:30:00,62.06,62.09,61.91,61.94,37800.0,62.06,62.09,61.91,61.94,37800.0
2014-07-11 12:00:00,61.9,61.94,61.71,61.92,25000.0,61.9,61.94,61.71,61.92,25000.0
2014-07-11 12:30:00,61.96,62.07,61.84,61.91,29600.0,61.96,62.07,61.84,61.91,29600.0
2014-07-11 13:00:00,61.91,61.94,61.77,61.87,34900.0,61.91,61.94,61.77,61.87,34900.0
2014-07-11 13:30:00,61.85,61.98,61.78,61.97,35900.0,61.85,61.98,61.78,61.97,35900.0
2014-07-11 14:00:00,61.96,61.97,61.76,61.8,51000.0,61.96,61.97,61.76,61.8,51000.0
2014-07-11 14:30:00,61.8,61.8,61.5,61.52,25700.0,61.8,61.8,61.5,61.52,25700.0
2014-07-11 15:00:00,61.5,61.84,61.47,61.84,63700.0,61.5,61.84,61.47,61.84,63700.0
2014-07-11 15:30:00,61.81,62.01,61.8,61.84,171100.0,61.81,62.01,61.8,61.84,171100.0
2014-07-14 09:30:00,61.95,62.14,61.72,61.84,19700.0,61.95,62.14,61.72,61.84,19700.0
2014-07-14 10:00:00,61.82,61.91,61.4,61.72,19400.0,61.82,61.91,61.4,61.72,19400.0
2014-07-14 10:30:00,61.7,61.74,61.53,61.59,43000.0,61.7,61.74,61.53,61.59,43000.0
2014-07-14 11:00:00,61.6,61.63,61.52,61.58,71700.0,61.6,61.63,61.52,61.58,71700.0
2014-07-14 11:30:00,61.6,62.06,61.59,61.94,51900.0,61.6,62.06,61.59,61.94,51900.0
2014-07-14 12:00:00,61.93,62.23,61.77,62.21,46200.0,61.93,62.23,61.77,62.21,46200.0
2014-07-14 12:30:00,62.21,62.27,62.02,62.17,12500.0,62.21,62.27,62.02,62.17,12500.0
2014-07-14 13:00:00,62.2,62.26,62.1,62.22,8700.0,62.2,62.26,62.1,62.22,8700.0
2014-07-14 13:30:00,62.23,62.26,61.94,61.96,13100.0,62.23,62.26,61.94,61.96,13100.0
2014-07-14 14:00:00,61.98,62.2,61.95,62.19,13400.0,61.98,62.2,61.95,62.19,13400.0
2014-07-14 14:30:00,62.16,62.24,62.0,62.02,24300.0,62.16,62.24,62.0,62.02,24300.0
2014-07-14 15:00:00,62.05,62.09,61.7,61.76,36400.0,62.05,62.09,61.7,61.76,36400.0
2014-07-14 15:30:00,61.77,61.77,61.31,61.43,150200.0,61.77,61.77,61.31,61.43,150200.0
2014-07-15 09:30:00,61.21,61.5,59.82,60.21,56700.0,61.21,61.5,59.82,60.21,56700.0
2014-07-15 10:00:00,60.14,60.66,60.14,60.42,54700.0,60.14,60.66,60.14,60.42,54700.0
2014-07-15 10:30:00,60.27,60.27,59.85,59.96,59800.0,60.27,60.27,59.85,59.96,59800.0
2014-07-15 11:00:00,59.95,60.76,59.85,60.61,55100.0,59.95,60.76,59.85,60.61,55100.0
2014-07-15 11:30:00,60.63,60.76,60.55,60.55,59700.0,60.63,60.76,60.55,60.55,59700.0
2014-07-15 12:00:00,60.57,60.8,59.95,60.03,55200.0,60.57,60.8,59.95,60.03,55200.0
2014-07-15 12:30:00,60.03,60.84,60.01,60.72,21600.0,60.03,60.84,60.01,60.72,21600.0
2014-07-15 13:00:00,60.72,60.75,60.16,60.67,31800.0,60.72,60.75,60.16,60.67,31800.0
2014-07-15 13:30:00,60.67,60.67,60.29,60.36,24200.0,60.67,60.67,60.29,60.36,24200.0
2014-07-15 14:00:00,60.32,60.4,60.21,60.35,27700.0,60.32,60.4,60.21,60.35,27700.0
2014-07-15 14:30:00,60.36,60.36,60.12,60.21,31600.0,60.36,60.36,60.12,60.21,31600.0
2014-07-15 15:00:00,60.21,60.38,60.07,60.38,49400.0,60.21,60.38,60.07,60.38,49400.0
2014-07-15 15:30:00,60.38,60.47,60.26,60.36,111100.0,60.38,60.47,60.26,60.36,111100.0
2014-07-16 09:30:00,60.4,60.89,59.74,59.94,88400.0,60.4,60.89,59.74,59.94,88400.0
2014-07-16 10:00:00,59.86,60.27,59.49,59.83,96800.0,59.86,60.27,59.49,59.83,96800.0
2014-07-16 10:30:00,59.89,60.08,59.58,59.61,60000.0,59.89,60.08,59.58,59.61,60000.0
2014-07-16 11:00:00,59.61,59.86,59.44,59.82,68500.0,59.61,59.86,59.44,59.82,68500.0
2014-07-16 11:30:00,59.86,60.11,59.59,59.7,61400.0,59.86,60.11,59.59,59.7,61400.0
2014-07-16 12:00:00,59.72,59.93,59.43,59.86,45900.0,59.72,59.93,59.43,59.86,45900.0
2014-07-16 12:30:00,59.87,60.0,59.75,59.98,34800.0,59.87,60.0,59.75,59.98,34800.0
2014-07-16 13:00:00,59.99,60.26,59.84,59.98,62400.0,59.99,60.26,59.84,59.98,62400.0
2014-07-16 13:30:00,60.03,60.25,60.01,60.12,58000.0,60.03,60.25,60.01,60.12,58000.0
2014-07-16 14:00:00,60.13,60.45,60.13,60.42,52000.0,60.13,60.45,60.13,60.42,52000.0
2014-07-16 14:30:00,60.41,60.53,60.37,60.51,35700.0,60.41,60.53,60.37,60.51,35700.0
2014-07-16 15:00:00,60.48,60.56,60.35,60.43,71500.0,60.48,60.56,60.35,60.43,71500.0
2014-07-16 15:30:00,60.41,60.45,60.17,60.4,165700.0,60.41,60.45,60.17,60.4,165700.0
2014-07-17 09:30:00,60.57,61.0,60.07,60.5,124100.0,60.57,61.0,60.07,60.5,124100.0
2014-07-17 10:00:00,60.67,60.95,60.54,60.83,47700.0,60.67,60.95,60.54,60.83,47700.0
2014-07-17 10:30:00,60.78,60.85,59.89,60.07,140800.0,60.78,60.85,59.89,60.07,140800.0
2014-07-17 11:00:00,60.1,60.19,59.9,59.9,113100.0,60.1,60.19,59.9,59.9,113100.0
2014-07-17 11:30:00,59.9,60.02,59.8,60.01,61600.0,59.9,60.02,59.8,60.01,61600.0
2014-07-17 12:00:00,60.0,60.05,59.95,60.0,101300.0,60.0,60.05,59.95,60.0,101300.0
2014-07-17 12:30:00,60.04,60.04,59.97,60.02,69900.0,60.04,60.04,59.97,60.02,69900.0
2014-07-17 13:00:00,60.03,60.05,59.54,59.71,81700.0,60.03,60.05,59.54,59.71,81700.0
2014-07-17 13:30:00,59.69,59.78,59.5,59.58,65300.0,59.69,59.78,59.5,59.58,65300.0
2014-07-17 14:00:00,59.57,59.73,59.12,59.22,64000.0,59.57,59.73,59.12,59.22,64000.0
2014-07-17 14:30:00,59.22,59.31,59.17,59.23,58100.0,59.22,59.31,59.17,59.23,58100.0
2014-07-17 15:00:00,59.23,59.37,59.15,59.2,81300.0,59.23,59.37,59.15,59.2,81300.0
2014-07-17 15:30:00,59.2,59.47,59.18,59.4,308600.0,59.2,59.47,59.18,59.4,308600.0
2014-07-18 09:30:00,59.38,60.95,59.38,60.89,50100.0,59.38,60.95,59.38,60.89,50100.0
2014-07-18 10:00:00,60.89,61.18,60.79,61.03,134300.0,60.89,61.18,60.79,61.03,134300.0
2014-07-18 10:30:00,61.06,61.06,60.75,60.82,63500.0,61.06,61.06,60.75,60.82,63500.0
2014-07-18 11:00:00,60.78,60.85,60.36,60.39,29200.0,60.78,60.85,60.36,60.39,29200.0
2014-07-18 11:30:00,60.34,60.66,60.26,60.37,77700.0,60.34,60.66,60.26,60.37,77700.0
2014-07-18 12:00:00,60.39,60.67,60.33,60.51,133200.0,60.39,60.67,60.33,60.51,133200.0
2014-07-18 12:30:00,60.49,60.6,60.43,60.48,62400.0,60.49,60.6,60.43,60.48,62400.0
2014-07-18 13:00:00,60.47,60.55,60.47,60.5,44600.0,60.47,60.55,60.47,60.5,44600.0
2014-07-18 13:30:00,60.49,60.6,60.49,60.53,43900.0,60.49,60.6,60.49,60.53,43900.0
2014-07-18 14:00:00,60.51,60.63,60.5,60.57,50900.0,60.51,60.63,60.5,60.57,50900.0
2014-07-18 14:30:00,60.57,60.65,60.55,60.63,55000.0,60.57,60.65,60.55,60.63,55000.0
2014-07-18 15:00:00,60.6,60.67,60.6,60.63,61300.0,60.6,60.67,60.6,60.63,61300.0
2014-07-18 15:30:00,60.63,60.66,60.6,60.62,132500.0,60.63,60.66,60.6,60.62,132500.0
2014-07-21 09:30:00,60.36,60.67,60.18,60.5,16900.0,60.36,60.67,60.18,60.5,16900.0
2014-07-21 10:00:00,60.49,60.92,60.32,60.38,70700.0,60.49,60.92,60.32,60.38,70700.0
2014-07-21 10:30:00,60.38,60.52,60.22,60.45,50500.0,60.38,60.52,60.22,60.45,50500.0
2014-07-21 11:00:00,60.47,60.51,60.39,60.48,18700.0,60.47,60.51,60.39,60.48,18700.0
2014-07-21 11:30:00,60.47,60.58,60.44,60.58,44100.0,60.47,60.58,60.44,60.58,44100.0
2014-07-21 12:00:00,60.59,60.63,60.44,60.44,97100.0,60.59,60.63,60.44,60.44,97100.0
2014-07-21 12:30:00,60.47,60.55,60.28,60.28,14300.0,60.47,60.55,60.28,60.28,14300.0
2014-07-21 13:00:00,60.29,60.51,60.29,60.44,41900.0,60.29,60.51,60.29,60.44,41900.0
2014-07-21 13:30:00,60.43,60.44,60.09,60.09,23000.0,60.43,60.44,60.09,60.09,23000.0
2014-07-21 14:00:00,60.1,60.18,60.0,60.17,39700.0,60.1,60.18,60.0,60.17,39700.0
2014-07-21 14:30:00,60.16,60.38,60.13,60.38,35000.0,60.16,60.38,60.13,60.38,35000.0
2014-07-21 15:00:00,60.37,60.49,60.3,60.34,90100.0,60.37,60.49,60.3,60.34,90100.0
2014-07-21 15:30:00,60.36,60.43,60.17,60.2,220800.0,60.36,60.43,60.17,60.2,220800.0
2014-07-22 09:30:00,60.49,60.55,60.09,60.4,53100.0,60.49,60.55,60.09,60.4,53100.0
2014-07-22 10:00:00,60.4,60.43,60.21,60.3,148200.0,60.4,60.43,60.21,60.3,148200.0
2014-07-22 10:30:00,60.3,60.39,59.99,59.99,186700.0,60.3,60.39,59.99,59.99,186700.0
2014-07-22 11:00:00,60.01,60.11,59.88,60.08,69100.0,60.01,60.11,59.88,60.08,69100.0
2014-07-22 11:30:00,60.07,60.13,59.9,59.9,237500.0,60.07,60.13,59.9,59.9,237500.0
2014-07-22 12:00:00,59.91,59.98,59.82,59.84,88800.0,59.91,59.98,59.82,59.84,88800.0
2014-07-22 12:30:00,59.84,59.93,59.64,59.9,78300.0,59.84,59.93,59.64,59.9,78300.0
2014-07-22 13:00:00,59.9,59.9,59.76,59.88,64500.0,59.9,59.9,59.76,59.88,64500.0
2014-07-22 13:30:00,59.88,59.88,59.67,59.78,71600.0,59.88,59.88,59.67,59.78,71600.0
2014-07-22 14:00:00,59.78,59.83,59.64,59.72,75200.0,59.78,59.83,59.64,59.72,75200.0
2014-07-22 14:30:00,59.71,59.97,59.71,59.84,177300.0,59.71,59.97,59.71,59.84,177300.0
2014-07-22 15:00:00,59.84,60.01,59.82,59.97,240200.0,59.84,60.01,59.82,59.97,240200.0
2014-07-22 15:30:00,59.97,60.01,59.51,59.52,282500.0,59.97,60.01,59.51,59.52,282500.0
2014-07-23 09:30:00,59.83,59.89,59.6,59.62,48900.0,59.83,59.89,59.6,59.62,48900.0
2014-07-23 10:00:00,59.65,59.76,59.2,59.64,71700.0,59.65,59.76,59.2,59.64,71700.0
2014-07-23 10:30:00,59.65,59.78,59.44,59.59,83200.0,59.65,59.78,59.44,59.59,83200.0
2014-07-23 11:00:00,59.59,59.69,59.52,59.59,267600.0,59.59,59.69,59.52,59.59,267600.0
2014-07-23 11:30:00,59.58,59.65,59.55,59.64,35000.0,59.58,59.65,59.55,59.64,35000.0
2014-07-23 12:00:00,59.64,59.74,59.62,59.68,47900.0,59.64,59.74,59.62,59.68,47900.0
2014-07-23 12:30:00,59.68,59.73,59.63,59.7,29800.0,59.68,59.73,59.63,59.7,29800.0
2014-07-23 13:00:00,59.71,59.79,59.65,59.74,50500.0,59.71,59.79,59.65,59.74,50500.0
2014-07-23 13:30:00,59.76,59.84,59.71,59.71,58100.0,59.76,59.84,59.71,59.71,58100.0
2014-07-23 14:00:00,59.72,59.72,59.16,59.16,49300.0,59.72,59.72,59.16,59.16,49300.0
2014-07-23 14:30:00,59.15,59.41,59.15,59.35,54400.0,59.15,59.41,59.15,59.35,54400.0
2014-07-23 15:00:00,59.34,59.47,59.33,59.46,65800.0,59.34,59.47,59.33,59.46,65800.0
2014-07-23 15:30:00,59.47,59.82,59.46,59.7,127300.0,59.47,59.82,59.46,59.7,127300.0
2014-07-24 09:30:00,59.77,60.0,59.5,59.65,77600.0,59.77,60.0,59.5,59.65,77600.0
2014-07-24 10:00:00,59.65,59.76,59.64,59.7,92300.0,59.65,59.76,59.64,59.7,92300.0
2014-07-24 10:30:00,59.73,60.47,59.7,60.18,114500.0,59.73,60.47,59.7,60.18,114500.0
2014-07-24 11:00:00,60.18,60.19,60.01,60.17,29100.0,60.18,60.19,60.01,60.17,29100.0
2014-07-24 11:30:00,60.18,60.2,60.02,60.1,47500.0,60.18,60.2,60.02,60.1,47500.0
2014-07-24 12:00:00,60.1,60.1,59.86,59.88,27500.0,60.1,60.1,59.86,59.88,27500.0
2014-07-24 12:30:00,59.91,60.0,59.91,59.96,10900.0,59.91,60.0,59.91,59.96,10900.0
2014-07-24 13:00:00,59.96,60.0,59.58,59.9,37900.0,59.96,60.0,59.58,59.9,37900.0
2014-07-24 13:30:00,59.94,60.0,59.85,60.0,10700.0,59.94,60.0,59.85,60.0,10700.0
2014-07-24 14:00:00,59.99,59.99,59.77,59.77,10000.0,59.99,59.99,59.77,59.77,10000.0
2014-07-24 14:30:00,59.75,59.75,59.63,59.65,23000.0,59.75,59.75,59.63,59.65,23000.0
2014-07-24 15:00:00,59.65,59.67,59.22,59.3,131000.0,59.65,59.67,59.22,59.3,131000.0
2014-07-24 15:30:00,59.29,59.49,59.29,59.39,121600.0,59.29,59.49,59.29,59.39,121600.0
2014-07-25 09:30:00,59.48,59.66,59.01,59.44,80900.0,59.48,59.66,59.01,59.44,80900.0
2014-07-25 10:00:00,59.43,59.49,59.08,59.35,104300.0,59.43,59.49,59.08,59.35,104300.0
2014-07-25 10:30:00,59.27,59.35,58.47,58.52,95400.0,59.27,59.35,58.47,58.52,95400.0
2014-07-25 11:00:00,58.56,58.59,58.26,58.48,56700.0,58.56,58.59,58.26,58.48,56700.0
2014-07-25 11:30:00,58.49,58.8,58.48,58.67,21600.0,58.49,58.8,58.48,58.67,21600.0
2014-07-25 12:00:00,58.68,59.08,58.65,59.03,28700.0,58.68,59.08,58.65,59.03,28700.0
2014-07-25 12:30:00,58.99,59.02,58.9,58.98,18100.0,58.99,59.02,58.9,58.98,18100.0
2014-07-25 13:00:00,58.99,59.0,58.72,58.77,37300.0,58.99,59.0,58.72,58.77,37300.0
2014-07-25 13:30:00,58.75,58.84,58.71,58.75,28100.0,58.75,58.84,58.71,58.75,28100.0
2014-07-25 14:00:00,58.74,58.78,58.63,58.65,26700.0,58.74,58.78,58.63,58.65,26700.0
2014-07-25 14:30:00,58.66,58.84,58.56,58.78,27600.0,58.66,58.84,58.56,58.78,27600.0
2014-07-25 15:00:00,58.78,58.78,58.58,58.68,29400.0,58.78,58.78,58.58,58.68,29400.0
2014-07-25 15:30:00,58.68,58.69,58.51,58.55,114100.0,58.68,58.69,58.51,58.55,114100.0
2014-07-28 09:30:00,58.53,58.58,57.32,57.42,53400.0,58.53,58.58,57.32,57.42,53400.0
2014-07-28 10:00:00,57.4,57.66,56.91,57.48,65500.0,57.4,57.66,56.91,57.48,65500.0
2014-07-28 10:30:00,57.49,57.75,57.49,57.6,84200.0,57.49,57.75,57.49,57.6,84200.0
2014-07-28 11:00:00,57.62,57.73,57.59,57.73,41000.0,57.62,57.73,57.59,57.73,41000.0
2014-07-28 11:30:00,57.74,58.03,57.69,57.9,70700.0,57.74,58.03,57.69,57.9,70700.0
2014-07-28 12:00:00,57.9,57.95,57.76,57.77,48500.0,57.9,57.95,57.76,57.77,48500.0
2014-07-28 12:30:00,57.74,57.75,57.65,57.7,39800.0,57.74,57.75,57.65,57.7,39800.0
2014-07-28 13:00:00,57.68,57.71,57.62,57.7,61200.0,57.68,57.71,57.62,57.7,61200.0
2014-07-28 13:30:00,57.83,57.87,57.6,57.66,47400.0,57.83,57.87,57.6,57.66,47400.0
2014-07-28 14:00:00,57.7,57.81,57.63,57.66,55800.0,57.7,57.81,57.63,57.66,55800.0
2014-07-28 14:30:00,57.67,57.99,57.65,57.97,109900.0,57.67,57.99,57.65,57.97,109900.0
2014-07-28 15:00:00,57.97,57.99,57.76,57.87,93400.0,57.97,57.99,57.76,57.87,93400.0
2014-07-28 15:30:00,57.86,58.02,57.8,57.89,144700.0,57.86,58.02,57.8,57.89,144700.0
2014-07-29 09:30:00,57.75,58.65,57.75,58.4,18200.0,57.75,58.65,57.75,58.4,18200.0
2014-07-29 10:00:00,58.48,58.7,58.39,58.42,20800.0,58.48,58.7,58.39,58.42,20800.0
2014-07-29 10:30:00,58.47,58.63,58.2,58.51,13600.0,58.47,58.63,58.2,58.51,13600.0
2014-07-29 11:00:00,58.52,58.54,58.11,58.33,24800.0,58.52,58.54,58.11,58.33,24800.0
2014-07-29 11:30:00,58.25,58.3,57.86,57.97,50400.0,58.25,58.3,57.86,57.97,50400.0
2014-07-29 12:00:00,58.01,58.09,57.76,58.03,46400.0,58.01,58.09,57.76,58.03,46400.0
2014-07-29 12:30:00,58.04,58.07,57.91,57.93,17600.0,58.04,58.07,57.91,57.93,17600.0
2014-07-29 13:00:00,57.95,58.09,57.95,58.02,21400.0,57.95,58.09,57.95,58.02,21400.0
2014-07-29 13:30:00,58.01,58.13,57.95,58.11,36200.0,58.01,58.13,57.95,58.11,36200.0
2014-07-29 14:00:00,58.12,58.25,58.12,58.19,33800.0,58.12,58.25,58.12,58.19,33800.0
2014-07-29 14:30:00,58.22,58.29,57.95,58.07,31500.0,58.22,58.29,57.95,58.07,31500.0
2014-07-29 15:00:00,58.06,58.19,57.96,58.08,56200.0,58.06,58.19,57.96,58.08,56200.0
2014-07-29 15:30:00,58.09,58.09,57.88,57.95,89000.0,58.09,58.09,57.88,57.95,89000.0
2014-07-30 09:30:00,57.94,58.42,57.89,58.23,37200.0,57.94,58.42,57.89,58.23,37200.0
2014-07-30 10:00:00,58.23,58.48,57.99,58.29,35400.0,58.23,58.48,57.99,58.29,35400.0
2014-07-30 10:30:00,58.3,58.34,57.75,57.86,53800.0,58.3,58.34,57.75,57.86,53800.0
2014-07-30 11:00:00,57.84,58.04,57.62,57.93,43200.0,57.84,58.04,57.62,57.93,43200.0
2014-07-30 11:30:00,57.93,58.1,57.84,57.87,54200.0,57.93,58.1,57.84,57.87,54200.0
2014-07-30 12:00:00,57.86,58.0,57.75,57.76,35600.0,57.86,58.0,57.75,57.76,35600.0
2014-07-30 12:30:00,57.81,57.87,57.74,57.75,36800.0,57.81,57.87,57.74,57.75,36800.0
2014-07-30 13:00:00,57.78,57.84,57.72,57.78,43900.0,57.78,57.84,57.72,57.78,43900.0
2014-07-30 13:30:00,57.83,58.0,57.78,57.92,16800.0,57.83,58.0,57.78,57.92,16800.0
2014-07-30 14:00:00,57.91,58.37,57.84,58.19,28300.0,57.91,58.37,57.84,58.19,28300.0
2014-07-30 14:30:00,58.16,58.17,57.74,57.8,43600.0,58.16,58.17,57.74,57.8,43600.0
2014-07-30 15:00:00,57.81,58.16,57.71,58.11,53700.0,57.81,58.16,57.71,58.11,53700.0
2014-07-30 15:30:00,58.15,58.36,58.05,58.17,228700.0,58.15,58.36,58.05,58.17,228700.0
2014-07-31 09:30:00,58.0,58.15,57.46,57.72,77500.0,58.0,58.15,57.46,57.72,77500.0
2014-07-31 10:00:00,57.75,57.98,57.27,57.36,63700.0,57.75,57.98,57.27,57.36,63700.0
2014-07-31 10:30:00,57.31,57.86,57.21,57.69,84200.0,57.31,57.86,57.21,57.69,84200.0
2014-07-31 11:00:00,57.74,57.93,57.7,57.78,106200.0,57.74,57.93,57.7,57.78,106200.0
2014-07-31 11:30:00,57.78,57.86,57.69,57.75,108000.0,57.78,57.86,57.69,57.75,108000.0
2014-07-31 12:00:00,57.75,57.89,57.7,57.78,43600.0,57.75,57.89,57.7,57.78,43600.0
2014-07-31 12:30:00,57.78,58.12,57.75,58.0,121000.0,57.78,58.12,57.75,58.0,121000.0
2014-07-31 13:00:00,58.0,58.03,57.75,57.83,15600.0,58.0,58.03,57.75,57.83,15600.0
2014-07-31 13:30:00,57.81,58.0,57.75,57.87,14900.0,57.81,58.0,57.75,57.87,14900.0
2014-07-31 14:00:00,57.87,58.05,57.74,57.83,22800.0,57.87,58.05,57.74,57.83,22800.0
2014-07-31 14:30:00,57.86,57.88,57.73,57.75,58900.0,57.86,57.88,57.73,57.75,58900.0
2014-07-31 15:00:00,57.75,57.82,57.67,57.77,120800.0,57.75,57.82,57.67,57.77,120800.0
2014-07-31 15:30:00,57.75,57.89,57.66,57.75,284500.0,57.75,57.89,57.66,57.75,284500.0
2014-08-01 09:30:00,57.89,57.89,57.03,57.45,59800.0,57.89,57.89,57.03,57.45,59800.0
2014-08-01 10:00:00,57.37,57.76,57.23,57.76,73700.0,57.37,57.76,57.23,57.76,73700.0
2014-08-01 10:30:00,57.75,57.75,57.41,57.41,51200.0,57.75,57.75,57.41,57.41,51200.0
2014-08-01 11:00:00,57.4,57.47,57.12,57.22,147900.0,57.4,57.47,57.12,57.22,147900.0
2014-08-01 11:30:00,57.21,57.21,56.66,56.69,75200.0,57.21,57.21,56.66,56.69,75200.0
2014-08-01 12:00:00,56.69,56.97,56.61,56.77,99600.0,56.69,56.97,56.61,56.77,99600.0
2014-08-01 12:30:00,56.77,57.23,56.77,57.19,64100.0,56.77,57.23,56.77,57.19,64100.0
2014-08-01 13:00:00,57.14,57.48,57.06,57.45,82100.0,57.14,57.48,57.06,57.45,82100.0
2014-08-01 13:30:00,57.5,57.65,57.37,57.38,82400.0,57.5,57.65,57.37,57.38,82400.0
2014-08-01 14:00:00,57.38,57.52,57.35,57.42,80900.0,57.38,57.52,57.35,57.42,80900.0
2014-08-01 14:30:00,57.42,57.54,57.39,57.41,55000.0,57.42,57.54,57.39,57.41,55000.0
2014-08-01 15:00:00,57.41,57.61,57.3,57.3,122800.0,57.41,57.61,57.3,57.3,122800.0
2014-08-01 15:30:00,57.3,57.37,57.17,57.27,174000.0,57.3,57.37,57.17,57.27,174000.0
2014-08-04 09:30:00,57.46,57.46,57.0,57.04,36700.0,57.46,57.46,57.0,57.04,36700.0
2014-08-04 10:00:00,57.0,57.23,56.98,57.17,50300.0,57.0,57.23,56.98,57.17,50300.0
2014-08-04 10:30:00,57.12,57.18,56.88,56.94,46300.0,57.12,57.18,56.88,56.94,46300.0
2014-08-04 11:00:00,56.98,57.13,56.56,57.02,50000.0,56.98,57.13,56.56,57.02,50000.0
2014-08-04 11:30:00,57.0,57.22,56.99,57.06,24500.0,57.0,57.22,56.99,57.06,24500.0
2014-08-04 12:00:00,57.06,57.26,56.99,57.19,54100.0,57.06,57.26,56.99,57.19,54100.0
2014-08-04 12:30:00,57.22,57.46,57.15,57.3,27400.0,57.22,57.46,57.15,57.3,27400.0
2014-08-04 13:00:00,57.27,57.45,57.25,57.32,35700.0,57.27,57.45,57.25,57.32,35700.0
2014-08-04 13:30:00,57.32,57.85,57.3,57.49,58400.0,57.32,57.85,57.3,57.49,58400.0
2014-08-04 14:00:00,57.47,57.86,57.47,57.69,60400.0,57.47,57.86,57.47,57.69,60400.0
2014-08-04 14:30:00,57.67,58.18,57.65,57.75,61700.0,57.67,58.18,57.65,57.75,61700.0
2014-08-04 15:00:00,57.71,57.86,57.52,57.62,95300.0,57.71,57.86,57.52,57.62,95300.0
2014-08-04 15:30:00,57.62,57.85,57.6,57.68,80900.0,57.62,57.85,57.6,57.68,80900.0
2014-08-05 09:30:00,57.93,58.95,57.7,58.76,75100.0,57.93,58.95,57.7,58.76,75100.0
2014-08-05 10:00:00,58.87,58.89,58.16,58.33,121200.0,58.87,58.89,58.16,58.33,121200.0
2014-08-05 10:30:00,58.27,58.68,58.18,58.39,40800.0,58.27,58.68,58.18,58.39,40800.0
2014-08-05 11:00:00,58.36,58.6,58.35,58.47,49000.0,58.36,58.6,58.35,58.47,49000.0
2014-08-05 11:30:00,58.45,58.57,58.12,58.12,92600.0,58.45,58.57,58.12,58.12,92600.0
2014-08-05 12:00:00,58.11,58.11,57.25,57.3,39100.0,58.11,58.11,57.25,57.3,39100.0
2014-08-05 12:30:00,57.33,57.93,57.19,57.34,55300.0,57.33,57.93,57.19,57.34,55300.0
2014-08-05 13:00:00,57.39,57.86,57.37,57.84,32200.0,57.39,57.86,57.37,57.84,32200.0
2014-08-05 13:30:00,57.87,57.95,57.36,57.36,58200.0,57.87,57.95,57.36,57.36,58200.0
2014-08-05 14:00:00,57.32,57.35,56.95,57.24,50600.0,57.32,57.35,56.95,57.24,50600.0
2014-08-05 14:30:00,57.28,57.45,57.06,57.07,29500.0,57.28,57.45,57.06,57.07,29500.0
2014-08-05 15:00:00,57.03,57.47,57.0,57.43,42200.0,57.03,57.47,57.0,57.43,42200.0
2014-08-05 15:30:00,57.45,57.71,57.35,57.38,115500.0,57.45,57.71,57.35,57.38,115500.0
2014-08-06 09:30:00,57.0,57.68,56.99,57.49,63100.0,57.0,57.68,56.99,57.49,63100.0
2014-08-06 10:00:00,57.49,58.09,57.25,58.08,114700.0,57.49,58.09,57.25,58.08,114700.0
2014-08-06 10:30:00,57.94,58.01,57.25,57.61,57100.0,57.94,58.01,57.25,57.61,57100.0
2014-08-06 11:00:00,57.58,57.68,57.26,57.45,47500.0,57.58,57.68,57.26,57.45,47500.0
2014-08-06 11:30:00,57.46,57.78,57.42,57.77,26400.0,57.46,57.78,57.42,57.77,26400.0
2014-08-06 12:00:00,57.73,58.0,57.7,57.79,56700.0,57.73,58.0,57.7,57.79,56700.0
2014-08-06 12:30:00,57.76,57.84,57.6,57.68,38100.0,57.76,57.84,57.6,57.68,38100.0
2014-08-06 13:00:00,57.67,57.79,57.43,57.5,34600.0,57.67,57.79,57.43,57.5,34600.0
2014-08-06 13:30:00,57.45,57.72,57.42,57.65,53600.0,57.45,57.72,57.42,57.65,53600.0
2014-08-06 14:00:00,57.64,57.66,57.4,57.66,110900.0,57.64,57.66,57.4,57.66,110900.0
2014-08-06 14:30:00,57.65,57.66,57.42,57.5,75700.0,57.65,57.66,57.42,57.5,75700.0
2014-08-06 15:00:00,57.51,57.53,57.22,57.23,108600.0,57.51,57.53,57.22,57.23,108600.0
2014-08-06 15:30:00,57.24,57.29,56.99,57.14,211200.0,57.24,57.29,56.99,57.14,211200.0
2014-08-07 09:30:00,56.0,56.99,53.42,55.65,702600.0,56.0,56.99,53.42,55.65,702600.0
2014-08-07 10:00:00,55.68,56.53,55.39,55.85,737800.0,55.68,56.53,55.39,55.85,737800.0
2014-08-07 10:30:00,55.84,56.28,55.71,56.11,251200.0,55.84,56.28,55.71,56.11,251200.0
2014-08-07 11:00:00,56.08,56.84,55.83,56.44,182600.0,56.08,56.84,55.83,56.44,182600.0
2014-08-07 11:30:00,56.37,56.49,56.03,56.27,108300.0,56.37,56.49,56.03,56.27,108300.0
2014-08-07 12:00:00,56.26,56.27,55.9,55.96,125700.0,56.26,56.27,55.9,55.96,125700.0
2014-08-07 12:30:00,55.96,56.21,55.9,56.06,68900.0,55.96,56.21,55.9,56.06,68900.0
2014-08-07 13:00:00,56.05,56.12,55.83,55.93,82500.0,56.05,56.12,55.83,55.93,82500.0
2014-08-07 13:30:00,55.93,56.04,55.92,56.0,61700.0,55.93,56.04,55.92,56.0,61700.0
2014-08-07 14:00:00,56.0,56.07,55.91,56.0,100300.0,56.0,56.07,55.91,56.0,100300.0
2014-08-07 14:30:00,56.0,56.28,55.95,56.0,74300.0,56.0,56.28,55.95,56.0,74300.0
2014-08-07 15:00:00,55.99,56.09,55.8,55.88,320800.0,55.99,56.09,55.8,55.88,320800.0
2014-08-07 15:30:00,55.88,56.2,55.76,56.12,304700.0,55.88,56.2,55.76,56.12,304700.0
2014-08-08 09:30:00,56.21,56.6,55.82,56.19,28000.0,56.21,56.6,55.82,56.19,28000.0
2014-08-08 10:00:00,56.13,56.59,56.01,56.31,32100.0,56.13,56.59,56.01,56.31,32100.0
2014-08-08 10:30:00,56.31,56.43,56.0,56.04,60600.0,56.31,56.43,56.0,56.04,60600.0
2014-08-08 11:00:00,56.0,56.1,55.93,56.06,33900.0,56.0,56.1,55.93,56.06,33900.0
2014-08-08 11:30:00,56.06,56.31,55.97,56.28,29600.0,56.06,56.31,55.97,56.28,29600.0
2014-08-08 12:00:00,56.19,56.51,56.19,56.47,21600.0,56.19,56.51,56.19,56.47,21600.0
2014-08-08 12:30:00,56.45,56.63,56.39,56.62,23500.0,56.45,56.63,56.39,56.62,23500.0
2014-08-08 13:00:00,56.62,57.1,56.61,57.01,24200.0,56.62,57.1,56.61,57.01,24200.0
2014-08-08 13:30:00,56.98,57.23,56.93,57.18,39000.0,56.98,57.23,56.93,57.18,39000.0
2014-08-08 14:00:00,57.16,57.3,56.8,56.8,58100.0,57.16,57.3,56.8,56.8,58100.0
2014-08-08 14:30:00,56.79,56.97,56.76,56.88,43900.0,56.79,56.97,56.76,56.88,43900.0
2014-08-08 15:00:00,56.89,57.12,56.87,57.12,65200.0,56.89,57.12,56.87,57.12,65200.0
2014-08-08 15:30:00,57.13,57.15,57.01,57.09,83300.0,57.13,57.15,57.01,57.09,83300.0
2014-08-11 09:30:00,57.58,57.82,57.16,57.2,42200.0,57.58,57.82,57.16,57.2,42200.0
2014-08-11 10:00:00,57.26,57.4,56.86,56.9,52400.0,57.26,57.4,56.86,56.9,52400.0
2014-08-11 10:30:00,56.98,57.27,56.89,57.1,30300.0,56.98,57.27,56.89,57.1,30300.0
2014-08-11 11:00:00,57.05,57.22,56.95,57.14,28300.0,57.05,57.22,56.95,57.14,28300.0
2014-08-11 11:30:00,57.1,57.13,56.86,56.86,40600.0,57.1,57.13,56.86,56.86,40600.0
2014-08-11 12:00:00,56.77,56.81,56.52,56.56,25800.0,56.77,56.81,56.52,56.56,25800.0
2014-08-11 12:30:00,56.52,56.71,56.41,56.7,43400.0,56.52,56.71,56.41,56.7,43400.0
2014-08-11 13:00:00,56.7,56.84,56.6,56.67,17800.0,56.7,56.84,56.6,56.67,17800.0
2014-08-11 13:30:00,56.61,56.78,56.49,56.54,31400.0,56.61,56.78,56.49,56.54,31400.0
2014-08-11 14:00:00,56.53,56.63,56.49,56.56,46000.0,56.53,56.63,56.49,56.56,46000.0
2014-08-11 14:30:00,56.54,56.64,56.49,56.59,55700.0,56.54,56.64,56.49,56.59,55700.0
2014-08-11 15:00:00,56.59,56.76,56.49,56.5,74000.0,56.59,56.76,56.49,56.5,74000.0
2014-08-11 15:30:00,56.5,56.63,56.4,56.46,171500.0,56.5,56.63,56.4,56.46,171500.0
2014-08-12 09:30:00,56.49,56.98,56.32,56.84,36800.0,56.49,56.98,56.32,56.84,36800.0
2014-08-12 10:00:00,56.87,56.87,56.0,56.05,99100.0,56.87,56.87,56.0,56.05,99100.0
2014-08-12 10:30:00,56.04,56.55,55.87,56.48,97000.0,56.04,56.55,55.87,56.48,97000.0
2014-08-12 11:00:00,56.36,56.44,55.95,56.09,82100.0,56.36,56.44,55.95,56.09,82100.0
2014-08-12 11:30:00,56.06,56.12,55.84,56.01,33800.0,56.06,56.12,55.84,56.01,33800.0
2014-08-12 12:00:00,56.02,56.02,55.81,55.95,41300.0,56.02,56.02,55.81,55.95,41300.0
2014-08-12 12:30:00,55.96,56.0,55.82,55.82,34600.0,55.96,56.0,55.82,55.82,34600.0
2014-08-12 13:00:00,55.79,55.86,55.71,55.78,35200.0,55.79,55.86,55.71,55.78,35200.0
2014-08-12 13:30:00,55.8,55.8,55.56,55.63,22500.0,55.8,55.8,55.56,55.63,22500.0
2014-08-12 14:00:00,55.61,55.73,55.56,55.6,38700.0,55.61,55.73,55.56,55.6,38700.0
2014-08-12 14:30:00,55.6,55.68,55.58,55.63,38400.0,55.6,55.68,55.58,55.63,38400.0
2014-08-12 15:00:00,55.64,55.77,55.57,55.73,40700.0,55.64,55.77,55.57,55.73,40700.0
2014-08-12 15:30:00,55.72,55.75,55.52,55.62,143400.0,55.72,55.75,55.52,55.62,143400.0
2014-08-13 09:30:00,55.53,56.0,55.53,55.98,29600.0,55.53,56.0,55.53,55.98,29600.0
2014-08-13 10:00:00,55.98,56.07,55.7,55.92,52200.0,55.98,56.07,55.7,55.92,52200.0
2014-08-13 10:30:00,55.92,56.01,55.63,55.66,36000.0,55.92,56.01,55.63,55.66,36000.0
2014-08-13 11:00:00,55.66,55.77,55.55,55.61,47100.0,55.66,55.77,55.55,55.61,47100.0
2014-08-13 11:30:00,55.64,55.67,55.48,55.48,18200.0,55.64,55.67,55.48,55.48,18200.0
2014-08-13 12:00:00,55.47,55.52,55.24,55.25,13600.0,55.47,55.52,55.24,55.25,13600.0
2014-08-13 12:30:00,55.29,55.43,55.24,55.31,24200.0,55.29,55.43,55.24,55.31,24200.0
2014-08-13 13:00:00,55.35,55.5,55.32,55.41,21800.0,55.35,55.5,55.32,55.41,21800.0
2014-08-13 13:30:00,55.42,55.43,55.29,55.32,25900.0,55.42,55.43,55.29,55.32,25900.0
2014-08-13 14:00:00,55.37,55.39,55.15,55.28,48800.0,55.37,55.39,55.15,55.28,48800.0
2014-08-13 14:30:00,55.24,55.54,55.23,55.43,93600.0,55.24,55.54,55.23,55.43,93600.0
2014-08-13 15:00:00,55.44,55.46,55.21,55.24,66800.0,55.44,55.46,55.21,55.24,66800.0
2014-08-13 15:30:00,55.24,55.26,55.12,55.22,157000.0,55.24,55.26,55.12,55.22,157000.0
2014-08-14 09:30:00,55.25,55.64,55.25,55.55,24500.0,55.25,55.64,55.25,55.55,24500.0
2014-08-14 10:00:00,55.5,55.61,55.38,55.59,30800.0,55.5,55.61,55.38,55.59,30800.0
2014-08-14 10:30:00,55.6,55.78,55.6,55.63,26500.0,55.6,55.78,55.6,55.63,26500.0
2014-08-14 11:00:00,55.62,55.69,55.59,55.65,36800.0,55.62,55.69,55.59,55.65,36800.0
2014-08-14 11:30:00,55.65,55.67,55.48,55.52,21200.0,55.65,55.67,55.48,55.52,21200.0
2014-08-14 12:00:00,55.52,55.53,55.25,55.28,25800.0,55.52,55.53,55.25,55.28,25800.0
2014-08-14 12:30:00,55.27,55.34,55.23,55.28,26700.0,55.27,55.34,55.23,55.28,26700.0
2014-08-14 13:00:00,55.29,55.35,55.21,55.31,52700.0,55.29,55.35,55.21,55.31,52700.0
2014-08-14 13:30:00,55.3,55.34,55.26,55.29,38000.0,55.3,55.34,55.26,55.29,38000.0
2014-08-14 14:00:00,55.3,55.34,55.25,55.31,43800.0,55.3,55.34,55.25,55.31,43800.0
2014-08-14 14:30:00,55.31,55.32,55.11,55.15,47100.0,55.31,55.32,55.11,55.15,47100.0
2014-08-14 15:00:00,55.15,55.21,55.12,55.2,54900.0,55.15,55.21,55.12,55.2,54900.0
2014-08-14 15:30:00,55.21,55.48,55.2,55.31,162000.0,55.21,55.48,55.2,55.31,162000.0
2014-08-15 09:30:00,55.74,55.97,55.58,55.84,32000.0,55.74,55.97,55.58,55.84,32000.0
2014-08-15 10:00:00,55.8,55.8,55.18,55.28,79700.0,55.8,55.8,55.18,55.28,79700.0
2014-08-15 10:30:00,55.3,55.42,55.23,55.42,19500.0,55.3,55.42,55.23,55.42,19500.0
2014-08-15 11:00:00,55.43,55.46,55.28,55.41,17000.0,55.43,55.46,55.28,55.41,17000.0
2014-08-15 11:30:00,55.41,55.54,55.38,55.49,15800.0,55.41,55.54,55.38,55.49,15800.0
2014-08-15 12:00:00,55.45,55.54,55.35,55.49,18600.0,55.45,55.54,55.35,55.49,18600.0
2014-08-15 12:30:00,55.5,55.55,55.33,55.45,41700.0,55.5,55.55,55.33,55.45,41700.0
2014-08-15 13:00:00,55.43,55.45,55.24,55.37,37700.0,55.43,55.45,55.24,55.37,37700.0
2014-08-15 13:30:00,55.34,55.4,55.26,55.29,21800.0,55.34,55.4,55.26,55.29,21800.0
2014-08-15 14:00:00,55.3,55.45,55.24,55.32,38100.0,55.3,55.45,55.24,55.32,38100.0
2014-08-15 14:30:00,55.33,55.41,55.28,55.32,34000.0,55.33,55.41,55.28,55.32,34000.0
2014-08-15 15:00:00,55.32,55.38,55.29,55.34,38900.0,55.32,55.38,55.29,55.34,38900.0
2014-08-15 15:30:00,55.34,55.58,55.33,55.52,99100.0,55.34,55.58,55.33,55.52,99100.0
2014-08-18 09:30:00,55.57,56.0,55.34,55.69,14100.0,55.57,56.0,55.34,55.69,14100.0
2014-08-18 10:00:00,55.66,55.73,55.49,55.61,32900.0,55.66,55.73,55.49,55.61,32900.0
2014-08-18 10:30:00,55.58,55.66,55.45,55.62,14800.0,55.58,55.66,55.45,55.62,14800.0
2014-08-18 11:00:00,55.59,55.81,55.52,55.78,21700.0,55.59,55.81,55.52,55.78,21700.0
2014-08-18 11:30:00,55.77,55.84,55.66,55.66,8600.0,55.77,55.84,55.66,55.66,8600.0
2014-08-18 12:00:00,55.69,55.71,55.61,55.61,10300.0,55.69,55.71,55.61,55.61,10300.0
2014-08-18 12:30:00,55.61,55.65,55.55,55.58,9400.0,55.61,55.65,55.55,55.58,9400.0
2014-08-18 13:00:00,55.55,55.58,55.41,55.41,10700.0,55.55,55.58,55.41,55.41,10700.0
2014-08-18 13:30:00,55.46,55.5,55.24,55.29,36800.0,55.46,55.5,55.24,55.29,36800.0
2014-08-18 14:00:00,55.3,55.49,55.29,55.46,81400.0,55.3,55.49,55.29,55.46,81400.0
2014-08-18 14:30:00,55.45,55.5,55.4,55.48,19200.0,55.45,55.5,55.4,55.48,19200.0
2014-08-18 15:00:00,55.47,55.75,55.4,55.74,39700.0,55.47,55.75,55.4,55.74,39700.0
2014-08-18 15:30:00,55.75,55.98,55.69,55.86,151500.0,55.75,55.98,55.69,55.86,151500.0
2014-08-19 09:30:00,56.05,56.66,55.96,56.63,25900.0,56.05,56.66,55.96,56.63,25900.0
2014-08-19 10:00:00,56.66,57.27,56.62,56.99,56800.0,56.66,57.27,56.62,56.99,56800.0
2014-08-19 10:30:00,57.04,57.58,56.94,57.53,61800.0,57.04,57.58,56.94,57.53,61800.0
2014-08-19 11:00:00,57.42,57.45,57.04,57.08,78100.0,57.42,57.45,57.04,57.08,78100.0
2014-08-19 11:30:00,57.08,57.74,57.08,57.5,52700.0,57.08,57.74,57.08,57.5,52700.0
2014-08-19 12:00:00,57.49,57.54,57.18,57.4,34400.0,57.49,57.54,57.18,57.4,34400.0
2014-08-19 12:30:00,57.4,57.59,57.4,57.43,32500.0,57.4,57.59,57.4,57.43,32500.0
2014-08-19 13:00:00,57.4,57.46,57.27,57.3,27600.0,57.4,57.46,57.27,57.3,27600.0
2014-08-19 13:30:00,57.3,57.3,57.15,57.19,26100.0,57.3,57.3,57.15,57.19,26100.0
2014-08-19 14:00:00,57.19,57.38,57.18,57.26,25700.0,57.19,57.38,57.18,57.26,25700.0
2014-08-19 14:30:00,57.25,57.3,57.15,57.18,22400.0,57.25,57.3,57.15,57.18,22400.0
2014-08-19 15:00:00,57.17,57.22,57.01,57.04,40800.0,57.17,57.22,57.01,57.04,40800.0
2014-08-19 15:30:00,57.03,57.11,56.82,57.07,121200.0,57.03,57.11,56.82,57.07,121200.0
2014-08-20 09:30:00,56.97,57.32,56.52,57.19,59900.0,56.97,57.32,56.52,57.19,59900.0
2014-08-20 10:00:00,57.13,57.63,57.02,57.41,99900.0,57.13,57.63,57.02,57.41,99900.0
2014-08-20 10:30:00,57.41,57.93,57.3,57.52,61300.0,57.41,57.93,57.3,57.52,61300.0
2014-08-20 11:00:00,57.44,57.56,57.2,57.25,31000.0,57.44,57.56,57.2,57.25,31000.0
2014-08-20 11:30:00,57.23,57.26,57.11,57.23,11500.0,57.23,57.26,57.11,57.23,11500.0
2014-08-20 12:00:00,57.24,57.24,57.04,57.05,6600.0,57.24,57.24,57.04,57.05,6600.0
2014-08-20 12:30:00,57.04,57.04,56.83,56.87,25000.0,57.04,57.04,56.83,56.87,25000.0
2014-08-20 13:00:00,56.86,57.09,56.85,57.0,7600.0,56.86,57.09,56.85,57.0,7600.0
2014-08-20 13:30:00,56.98,57.23,56.97,57.09,13700.0,56.98,57.23,56.97,57.09,13700.0
2014-08-20 14:00:00,57.08,57.08,56.86,56.94,10100.0,57.08,57.08,56.86,56.94,10100.0
2014-08-20 14:30:00,56.93,57.22,56.93,57.03,23100.0,56.93,57.22,56.93,57.03,23100.0
2014-08-20 15:00:00,57.05,57.17,56.92,56.94,18400.0,57.05,57.17,56.92,56.94,18400.0
2014-08-20 15:30:00,56.95,57.04,56.87,56.9,88400.0,56.95,57.04,56.87,56.9,88400.0
2014-08-21 09:30:00,57.17,57.17,56.65,56.96,14800.0,57.17,57.17,56.65,56.96,14800.0
2014-08-21 10:00:00,57.04,57.04,56.44,56.52,30600.0,57.04,57.04,56.44,56.52,30600.0
2014-08-21 10:30:00,56.52,56.6,56.13,56.25,9600.0,56.52,56.6,56.13,56.25,9600.0
2014-08-21 11:00:00,56.29,56.46,56.27,56.27,11500.0,56.29,56.46,56.27,56.27,11500.0
2014-08-21 11:30:00,56.25,56.42,56.23,56.33,10800.0,56.25,56.42,56.23,56.33,10800.0
2014-08-21 12:00:00,56.33,56.9,56.23,56.9,15100.0,56.33,56.9,56.23,56.9,15100.0
2014-08-21 12:30:00,56.88,56.88,56.64,56.64,8400.0,56.88,56.88,56.64,56.64,8400.0
2014-08-21 13:00:00,56.63,56.68,56.48,56.56,12500.0,56.63,56.68,56.48,56.56,12500.0
2014-08-21 13:30:00,56.57,56.95,56.57,56.85,16500.0,56.57,56.95,56.57,56.85,16500.0
2014-08-21 14:00:00,56.85,56.85,56.5,56.54,20800.0,56.85,56.85,56.5,56.54,20800.0
2014-08-21 14:30:00,56.56,56.84,56.47,56.82,28700.0,56.56,56.84,56.47,56.82,28700.0
2014-08-21 15:00:00,56.9,57.05,56.78,56.97,26700.0,56.9,57.05,56.78,56.97,26700.0
2014-08-21 15:30:00,56.96,57.0,56.76,56.89,77200.0,56.96,57.0,56.76,56.89,77200.0
2014-08-22 09:30:00,56.77,57.29,56.77,57.09,13700.0,56.77,57.29,56.77,57.09,13700.0
2014-08-22 10:00:00,57.23,57.56,56.97,57.46,99700.0,57.23,57.56,56.97,57.46,99700.0
2014-08-22 10:30:00,57.47,57.52,56.97,56.97,34800.0,57.47,57.52,56.97,56.97,34800.0
2014-08-22 11:00:00,56.96,57.16,56.94,56.95,10400.0,56.96,57.16,56.94,56.95,10400.0
2014-08-22 11:30:00,56.95,57.04,56.78,56.8,26800.0,56.95,57.04,56.78,56.8,26800.0
2014-08-22 12:00:00,56.76,56.8,56.67,56.8,4500.0,56.76,56.8,56.67,56.8,4500.0
2014-08-22 12:30:00,56.8,56.8,56.74,56.75,13500.0,56.8,56.8,56.74,56.75,13500.0
2014-08-22 13:00:00,56.74,56.75,56.58,56.61,13000.0,56.74,56.75,56.58,56.61,13000.0
2014-08-22 13:30:00,56.7,56.82,56.67,56.71,10300.0,56.7,56.82,56.67,56.71,10300.0
2014-08-22 14:00:00,56.64,56.76,56.57,56.59,7500.0,56.64,56.76,56.57,56.59,7500.0
2014-08-22 14:30:00,56.6,56.73,56.44,56.53,16800.0,56.6,56.73,56.44,56.53,16800.0
2014-08-22 15:00:00,56.55,56.63,56.34,56.38,34500.0,56.55,56.63,56.34,56.38,34500.0
2014-08-22 15:30:00,56.38,56.49,56.28,56.38,102300.0,56.38,56.49,56.28,56.38,102300.0
2014-08-25 09:30:00,56.68,57.34,56.68,57.33,21300.0,56.68,57.34,56.68,57.33,21300.0
2014-08-25 10:00:00,57.45,57.5,57.23,57.26,29000.0,57.45,57.5,57.23,57.26,29000.0
2014-08-25 10:30:00,57.27,57.54,57.27,57.34,49900.0,57.27,57.54,57.27,57.34,49900.0
2014-08-25 11:00:00,57.36,57.57,57.29,57.5,16900.0,57.36,57.57,57.29,57.5,16900.0
2014-08-25 11:30:00,57.49,57.53,57.34,57.36,15600.0,57.49,57.53,57.34,57.36,15600.0
2014-08-25 12:00:00,57.37,57.49,57.34,57.45,7800.0,57.37,57.49,57.34,57.45,7800.0
2014-08-25 12:30:00,57.42,57.47,57.4,57.42,2500.0,57.42,57.47,57.4,57.42,2500.0
2014-08-25 13:00:00,57.44,57.6,57.41,57.6,3500.0,57.44,57.6,57.41,57.6,3500.0
2014-08-25 13:30:00,57.6,57.64,57.49,57.59,6300.0,57.6,57.64,57.49,57.59,6300.0
2014-08-25 14:00:00,57.51,57.59,57.49,57.57,13900.0,57.51,57.59,57.49,57.57,13900.0
2014-08-25 14:30:00,57.56,57.57,57.49,57.56,9600.0,57.56,57.57,57.49,57.56,9600.0
2014-08-25 15:00:00,57.56,57.67,57.48,57.49,19400.0,57.56,57.67,57.48,57.49,19400.0
2014-08-25 15:30:00,57.5,57.5,57.39,57.4,63500.0,57.5,57.5,57.39,57.4,63500.0
2014-08-26 09:30:00,57.71,58.13,57.71,58.0,65100.0,57.71,58.13,57.71,58.0,65100.0
2014-08-26 10:00:00,58.01,58.02,57.58,57.79,63000.0,58.01,58.02,57.58,57.79,63000.0
2014-08-26 10:30:00,57.8,58.17,57.8,58.14,14000.0,57.8,58.17,57.8,58.14,14000.0
2014-08-26 11:00:00,58.23,58.49,58.23,58.42,30600.0,58.23,58.49,58.23,58.42,30600.0
2014-08-26 11:30:00,58.38,58.47,58.31,58.38,22100.0,58.38,58.47,58.31,58.38,22100.0
2014-08-26 12:00:00,58.38,58.43,58.26,58.27,15800.0,58.38,58.43,58.26,58.27,15800.0
2014-08-26 12:30:00,58.29,58.39,58.07,58.14,17900.0,58.29,58.39,58.07,58.14,17900.0
2014-08-26 13:00:00,58.15,58.18,57.91,57.94,39800.0,58.15,58.18,57.91,57.94,39800.0
2014-08-26 13:30:00,57.94,57.99,57.88,57.95,11200.0,57.94,57.99,57.88,57.95,11200.0
2014-08-26 14:00:00,57.93,57.98,57.76,57.77,71300.0,57.93,57.98,57.76,57.77,71300.0
2014-08-26 14:30:00,57.75,57.81,57.64,57.75,21200.0,57.75,57.81,57.64,57.75,21200.0
2014-08-26 15:00:00,57.76,57.76,57.57,57.6,17000.0,57.76,57.76,57.57,57.6,17000.0
2014-08-26 15:30:00,57.62,57.7,57.44,57.49,58800.0,57.62,57.7,57.44,57.49,58800.0
2014-08-27 09:30:00,57.51,57.86,56.36,56.5,190400.0,57.51,57.86,56.36,56.5,190400.0
2014-08-27 10:00:00,56.53,56.77,56.23,56.58,102300.0,56.53,56.77,56.23,56.58,102300.0
2014-08-27 10:30:00,56.59,56.95,56.59,56.9,65000.0,56.59,56.95,56.59,56.9,65000.0
2014-08-27 11:00:00,56.9,57.3,56.86,57.05,72100.0,56.9,57.3,56.86,57.05,72100.0
2014-08-27 11:30:00,57.03,57.07,56.92,56.95,22700.0,57.03,57.07,56.92,56.95,22700.0
2014-08-27 12:00:00,56.95,56.95,56.8,56.88,21900.0,56.95,56.95,56.8,56.88,21900.0
2014-08-27 12:30:00,56.87,57.03,56.78,57.03,13300.0,56.87,57.03,56.78,57.03,13300.0
2014-08-27 13:00:00,57.01,57.11,56.87,56.89,31000.0,57.01,57.11,56.87,56.89,31000.0
2014-08-27 13:30:00,56.89,56.89,56.78,56.78,33100.0,56.89,56.89,56.78,56.78,33100.0
2014-08-27 14:00:00,56.78,56.81,56.56,56.6,44400.0,56.78,56.81,56.56,56.6,44400.0
2014-08-27 14:30:00,56.6,56.67,56.48,56.49,39600.0,56.6,56.67,56.48,56.49,39600.0
2014-08-27 15:00:00,56.49,56.67,56.46,56.66,89700.0,56.49,56.67,56.46,56.66,89700.0
2014-08-27 15:30:00,56.65,56.8,56.64,56.73,91300.0,56.65,56.8,56.64,56.73,91300.0
2014-08-28 09:30:00,56.64,57.07,56.5,56.96,30600.0,56.64,57.07,56.5,56.96,30600.0
2014-08-28 10:00:00,56.92,57.15,56.83,56.97,25100.0,56.92,57.15,56.83,56.97,25100.0
2014-08-28 10:30:00,56.99,57.41,56.98,57.32,21100.0,56.99,57.41,56.98,57.32,21100.0
2014-08-28 11:00:00,57.37,57.39,57.19,57.37,23200.0,57.37,57.39,57.19,57.37,23200.0
2014-08-28 11:30:00,57.33,57.33,57.07,57.13,65400.0,57.33,57.33,57.07,57.13,65400.0
2014-08-28 12:00:00,57.11,57.16,56.9,57.13,16800.0,57.11,57.16,56.9,57.13,16800.0
2014-08-28 12:30:00,57.11,57.17,56.96,57.05,17000.0,57.11,57.17,56.96,57.05,17000.0
2014-08-28 13:00:00,57.07,57.18,57.05,57.13,7400.0,57.07,57.18,57.05,57.13,7400.0
2014-08-28 13:30:00,57.14,57.16,57.07,57.07,7600.0,57.14,57.16,57.07,57.07,7600.0
2014-08-28 14:00:00,57.1,57.18,57.05,57.1,37800.0,57.1,57.18,57.05,57.1,37800.0
2014-08-28 14:30:00,57.1,57.16,57.08,57.11,39100.0,57.1,57.16,57.08,57.11,39100.0
2014-08-28 15:00:00,57.1,57.29,57.08,57.12,61200.0,57.1,57.29,57.08,57.12,61200.0
2014-08-28 15:30:00,57.12,57.32,57.1,57.3,79300.0,57.12,57.32,57.1,57.3,79300.0
2014-08-29 09:30:00,57.3,57.57,57.09,57.51,25600.0,57.3,57.57,57.09,57.51,25600.0
2014-08-29 10:00:00,57.5,57.5,57.31,57.36,16700.0,57.5,57.5,57.31,57.36,16700.0
2014-08-29 10:30:00,57.34,57.36,57.25,57.3,13100.0,57.34,57.36,57.25,57.3,13100.0
2014-08-29 11:00:00,57.35,57.38,57.22,57.34,20700.0,57.35,57.38,57.22,57.34,20700.0
2014-08-29 11:30:00,57.29,57.4,57.23,57.37,8000.0,57.29,57.4,57.23,57.37,8000.0
2014-08-29 12:00:00,57.39,57.62,57.39,57.58,6600.0,57.39,57.62,57.39,57.58,6600.0
2014-08-29 12:30:00,57.63,57.73,57.6,57.7,7800.0,57.63,57.73,57.6,57.7,7800.0
2014-08-29 13:00:00,57.73,57.75,57.69,57.69,2700.0,57.73,57.75,57.69,57.69,2700.0
2014-08-29 13:30:00,57.72,57.77,57.68,57.72,3400.0,57.72,57.77,57.68,57.72,3400.0
2014-08-29 14:00:00,57.71,57.83,57.71,57.81,6200.0,57.71,57.83,57.71,57.81,6200.0
2014-08-29 14:30:00,57.8,57.87,57.78,57.86,11000.0,57.8,57.87,57.78,57.86,11000.0
2014-08-29 15:00:00,57.86,57.93,57.67,57.69,22100.0,57.86,57.93,57.67,57.69,22100.0
2014-08-29 15:30:00,57.69,57.85,57.62,57.82,58300.0,57.69,57.85,57.62,57.82,58300.0
2014-09-02 09:30:00,57.89,58.1,57.55,57.55,27900.0,57.89,58.1,57.55,57.55,27900.0
2014-09-02 10:00:00,57.61,57.61,57.41,57.41,14300.0,57.61,57.61,57.41,57.41,14300.0
2014-09-02 10:30:00,57.36,57.67,57.3,57.31,28800.0,57.36,57.67,57.3,57.31,28800.0
2014-09-02 11:00:00,57.3,57.3,56.89,56.95,10800.0,57.3,57.3,56.89,56.95,10800.0
2014-09-02 11:30:00,56.89,57.02,56.79,56.79,13300.0,56.89,57.02,56.79,56.79,13300.0
2014-09-02 12:00:00,56.79,56.83,56.66,56.79,9700.0,56.79,56.83,56.66,56.79,9700.0
2014-09-02 12:30:00,56.77,56.78,56.53,56.53,7100.0,56.77,56.78,56.53,56.53,7100.0
2014-09-02 13:00:00,56.53,56.64,56.47,56.61,9300.0,56.53,56.64,56.47,56.61,9300.0
2014-09-02 13:30:00,56.61,56.64,56.43,56.55,5900.0,56.61,56.64,56.43,56.55,5900.0
2014-09-02 14:00:00,56.55,56.83,56.55,56.81,14900.0,56.55,56.83,56.55,56.81,14900.0
2014-09-02 14:30:00,56.75,56.8,56.62,56.63,10100.0,56.75,56.8,56.62,56.63,10100.0
2014-09-02 15:00:00,56.63,56.72,56.6,56.65,25600.0,56.63,56.72,56.6,56.65,25600.0
2014-09-02 15:30:00,56.6,56.8,56.59,56.64,58500.0,56.6,56.8,56.59,56.64,58500.0
2014-09-03 09:30:00,57.05,57.11,56.84,56.85,13700.0,57.05,57.11,56.84,56.85,13700.0
2014-09-03 10:00:00,56.84,56.9,56.61,56.79,29900.0,56.84,56.9,56.61,56.79,29900.0
2014-09-03 10:30:00,56.83,57.0,56.61,56.74,34000.0,56.83,57.0,56.61,56.74,34000.0
2014-09-03 11:00:00,56.75,56.87,56.66,56.81,28200.0,56.75,56.87,56.66,56.81,28200.0
2014-09-03 11:30:00,56.79,56.8,56.56,56.63,26300.0,56.79,56.8,56.56,56.63,26300.0
2014-09-03 12:00:00,56.63,56.71,56.58,56.62,6100.0,56.63,56.71,56.58,56.62,6100.0
2014-09-03 12:30:00,56.64,56.7,56.6,56.64,5900.0,56.64,56.7,56.6,56.64,5900.0
2014-09-03 13:00:00,56.63,56.77,56.54,56.61,13100.0,56.63,56.77,56.54,56.61,13100.0
2014-09-03 13:30:00,56.59,56.74,56.5,56.71,33500.0,56.59,56.74,56.5,56.71,33500.0
2014-09-03 14:00:00,56.7,56.74,56.67,56.71,67000.0,56.7,56.74,56.67,56.71,67000.0
2014-09-03 14:30:00,56.7,56.74,56.5,56.54,30900.0,56.7,56.74,56.5,56.54,30900.0
2014-09-03 15:00:00,56.57,56.57,56.5,56.5,26000.0,56.57,56.57,56.5,56.5,26000.0
2014-09-03 15:30:00,56.5,56.53,56.49,56.5,128500.0,56.5,56.53,56.49,56.5,128500.0
2014-09-04 09:30:00,56.48,56.88,56.29,56.43,62200.0,56.48,56.88,56.29,56.43,62200.0
2014-09-04 10:00:00,56.55,56.99,56.4,56.88,26700.0,56.55,56.99,56.4,56.88,26700.0
2014-09-04 10:30:00,56.87,57.25,56.64,57.24,64700.0,56.87,57.25,56.64,57.24,64700.0
2014-09-04 11:00:00,57.25,57.51,56.94,56.98,58300.0,57.25,57.51,56.94,56.98,58300.0
2014-09-04 11:30:00,56.9,56.95,56.47,56.68,25700.0,56.9,56.95,56.47,56.68,25700.0
2014-09-04 12:00:00,56.62,56.84,56.58,56.68,25400.0,56.62,56.84,56.58,56.68,25400.0
2014-09-04 12:30:00,56.68,56.69,56.41,56.6,22200.0,56.68,56.69,56.41,56.6,22200.0
2014-09-04 13:00:00,56.56,56.65,56.49,56.51,15900.0,56.56,56.65,56.49,56.51,15900.0
2014-09-04 13:30:00,56.5,56.51,55.55,55.67,171000.0,56.5,56.51,55.55,55.67,171000.0
2014-09-04 14:00:00,55.63,56.06,55.59,55.92,106300.0,55.63,56.06,55.59,55.92,106300.0
2014-09-04 14:30:00,55.96,55.97,55.55,55.58,37200.0,55.96,55.97,55.55,55.58,37200.0
2014-09-04 15:00:00,55.6,55.68,55.5,55.57,40500.0,55.6,55.68,55.5,55.57,40500.0
2014-09-04 15:30:00,55.58,55.62,55.39,55.51,148900.0,55.58,55.62,55.39,55.51,148900.0
2014-09-05 09:30:00,55.6,55.62,55.13,55.25,28300.0,55.6,55.62,55.13,55.25,28300.0
2014-09-05 10:00:00,55.25,55.34,55.08,55.31,30200.0,55.25,55.34,55.08,55.31,30200.0
2014-09-05 10:30:00,55.3,55.46,55.22,55.25,35500.0,55.3,55.46,55.22,55.25,35500.0
2014-09-05 11:00:00,55.28,55.3,55.22,55.25,39200.0,55.28,55.3,55.22,55.25,39200.0
2014-09-05 11:30:00,55.26,55.43,55.25,55.3,14600.0,55.26,55.43,55.25,55.3,14600.0
2014-09-05 12:00:00,55.32,55.32,55.23,55.28,25000.0,55.32,55.32,55.23,55.28,25000.0
2014-09-05 12:30:00,55.31,55.59,55.29,55.57,15900.0,55.31,55.59,55.29,55.57,15900.0
2014-09-05 13:00:00,55.56,56.15,55.54,56.1,35900.0,55.56,56.15,55.54,56.1,35900.0
2014-09-05 13:30:00,56.04,56.04,55.78,55.9,21000.0,56.04,56.04,55.78,55.9,21000.0
2014-09-05 14:00:00,55.92,55.95,55.65,55.85,31800.0,55.92,55.95,55.65,55.85,31800.0
2014-09-05 14:30:00,55.86,55.9,55.7,55.71,21700.0,55.86,55.9,55.7,55.71,21700.0
2014-09-05 15:00:00,55.71,55.97,55.7,55.85,30900.0,55.71,55.97,55.7,55.85,30900.0
2014-09-05 15:30:00,55.87,56.21,55.84,56.17,95400.0,55.87,56.21,55.84,56.17,95400.0
2014-09-08 09:30:00,55.75,56.19,55.65,56.01,20600.0,55.75,56.19,55.65,56.01,20600.0
2014-09-08 10:00:00,56.04,56.27,55.59,55.77,53700.0,56.04,56.27,55.59,55.77,53700.0
2014-09-08 10:30:00,55.76,55.85,55.42,55.85,74500.0,55.76,55.85,55.42,55.85,74500.0
2014-09-08 11:00:00,55.85,55.85,55.6,55.83,21300.0,55.85,55.85,55.6,55.83,21300.0
2014-09-08 11:30:00,55.81,55.81,55.44,55.44,26500.0,55.81,55.81,55.44,55.44,26500.0
2014-09-08 12:00:00,55.45,55.6,55.44,55.57,36000.0,55.45,55.6,55.44,55.57,36000.0
2014-09-08 12:30:00,55.55,55.86,55.55,55.7,24700.0,55.55,55.86,55.55,55.7,24700.0
2014-09-08 13:00:00,55.69,55.71,55.58,55.59,15700.0,55.69,55.71,55.58,55.59,15700.0
2014-09-08 13:30:00,55.57,55.58,55.28,55.3,25200.0,55.57,55.58,55.28,55.3,25200.0
2014-09-08 14:00:00,55.3,55.43,55.23,55.24,25300.0,55.3,55.43,55.23,55.24,25300.0
2014-09-08 14:30:00,55.23,55.36,55.15,55.36,31200.0,55.23,55.36,55.15,55.36,31200.0
2014-09-08 15:00:00,55.36,55.73,55.35,55.63,39500.0,55.36,55.73,55.35,55.63,39500.0
2014-09-08 15:30:00,55.62,55.97,55.62,55.96,159400.0,55.62,55.97,55.62,55.96,159400.0
2014-09-09 09:30:00,55.94,56.36,55.94,56.25,32400.0,55.94,56.36,55.94,56.25,32400.0
2014-09-09 10:00:00,56.3,56.33,56.06,56.3,52600.0,56.3,56.33,56.06,56.3,52600.0
2014-09-09 10:30:00,56.27,56.33,56.09,56.21,63400.0,56.27,56.33,56.09,56.21,63400.0
2014-09-09 11:00:00,56.21,56.42,56.08,56.4,32700.0,56.21,56.42,56.08,56.4,32700.0
2014-09-09 11:30:00,56.39,56.47,56.37,56.39,39600.0,56.39,56.47,56.37,56.39,39600.0
2014-09-09 12:00:00,56.4,56.41,56.22,56.23,47200.0,56.4,56.41,56.22,56.23,47200.0
2014-09-09 12:30:00,56.23,56.24,55.74,55.79,21300.0,56.23,56.24,55.74,55.79,21300.0
2014-09-09 13:00:00,55.75,55.91,55.56,55.83,46300.0,55.75,55.91,55.56,55.83,46300.0
2014-09-09 13:30:00,55.83,56.09,55.65,56.08,61300.0,55.83,56.09,55.65,56.08,61300.0
2014-09-09 14:00:00,56.07,56.08,55.78,55.8,54400.0,56.07,56.08,55.78,55.8,54400.0
2014-09-09 14:30:00,55.8,55.92,55.77,55.85,32500.0,55.8,55.92,55.77,55.85,32500.0
2014-09-09 15:00:00,55.88,55.89,55.27,55.48,42300.0,55.88,55.89,55.27,55.48,42300.0
2014-09-09 15:30:00,55.52,55.9,55.46,55.83,81400.0,55.52,55.9,55.46,55.83,81400.0
2014-09-10 09:30:00,55.88,56.35,54.96,55.13,14700.0,55.88,56.35,54.96,55.13,14700.0
2014-09-10 10:00:00,55.32,55.73,55.17,55.73,21400.0,55.32,55.73,55.17,55.73,21400.0
2014-09-10 10:30:00,55.67,55.67,55.21,55.28,14900.0,55.67,55.67,55.21,55.28,14900.0
2014-09-10 11:00:00,55.25,55.74,55.16,55.74,19700.0,55.25,55.74,55.16,55.74,19700.0
2014-09-10 11:30:00,55.74,56.05,55.74,56.05,18400.0,55.74,56.05,55.74,56.05,18400.0
2014-09-10 12:00:00,56.04,56.07,55.75,56.03,23200.0,56.04,56.07,55.75,56.03,23200.0
2014-09-10 12:30:00,56.05,56.18,55.94,56.13,26300.0,56.05,56.18,55.94,56.13,26300.0
2014-09-10 13:00:00,56.11,56.64,56.11,56.54,38000.0,56.11,56.64,56.11,56.54,38000.0
2014-09-10 13:30:00,56.57,56.63,56.29,56.47,37300.0,56.57,56.63,56.29,56.47,37300.0
2014-09-10 14:00:00,56.46,56.6,56.38,56.48,36900.0,56.46,56.6,56.38,56.48,36900.0
2014-09-10 14:30:00,56.45,56.68,56.45,56.68,56500.0,56.45,56.68,56.45,56.68,56500.0
2014-09-10 15:00:00,56.67,56.9,56.41,56.59,66200.0,56.67,56.9,56.41,56.59,66200.0
2014-09-10 15:30:00,56.62,56.68,56.4,56.45,99200.0,56.62,56.68,56.4,56.45,99200.0
2014-09-11 09:30:00,55.97,56.37,55.57,56.3,24600.0,55.97,56.37,55.57,56.3,24600.0
2014-09-11 10:00:00,56.38,56.75,56.23,56.66,40800.0,56.38,56.75,56.23,56.66,40800.0
2014-09-11 10:30:00,56.65,56.65,55.78,56.05,99600.0,56.65,56.65,55.78,56.05,99600.0
2014-09-11 11:00:00,56.05,56.49,55.94,56.33,36000.0,56.05,56.49,55.94,56.33,36000.0
2014-09-11 11:30:00,56.34,56.4,55.98,56.02,15000.0,56.34,56.4,55.98,56.02,15000.0
2014-09-11 12:00:00,55.98,56.14,55.91,56.06,25100.0,55.98,56.14,55.91,56.06,25100.0
2014-09-11 12:30:00,56.06,56.24,55.97,56.0,12200.0,56.06,56.24,55.97,56.0,12200.0
2014-09-11 13:00:00,56.03,56.31,56.03,56.07,11600.0,56.03,56.31,56.03,56.07,11600.0
2014-09-11 13:30:00,56.06,56.35,56.06,56.23,45200.0,56.06,56.35,56.06,56.23,45200.0
2014-09-11 14:00:00,56.24,56.35,56.11,56.34,36000.0,56.24,56.35,56.11,56.34,36000.0
2014-09-11 14:30:00,56.35,56.49,56.15,56.47,87200.0,56.35,56.49,56.15,56.47,87200.0
2014-09-11 15:00:00,56.47,56.74,56.27,56.66,80800.0,56.47,56.74,56.27,56.66,80800.0
2014-09-11 15:30:00,56.66,56.7,56.52,56.62,119500.0,56.66,56.7,56.52,56.62,119500.0
2014-09-12 09:30:00,56.43,56.93,56.09,56.58,32700.0,56.43,56.93,56.09,56.58,32700.0
2014-09-12 10:00:00,56.53,56.86,56.42,56.79,23200.0,56.53,56.86,56.42,56.79,23200.0
2014-09-12 10:30:00,56.79,56.85,56.66,56.85,30400.0,56.79,56.85,56.66,56.85,30400.0
2014-09-12 11:00:00,56.85,56.95,56.7,56.72,28300.0,56.85,56.95,56.7,56.72,28300.0
2014-09-12 11:30:00,56.73,56.88,56.63,56.73,33600.0,56.73,56.88,56.63,56.73,33600.0
2014-09-12 12:00:00,56.75,56.86,56.7,56.85,27900.0,56.75,56.86,56.7,56.85,27900.0
2014-09-12 12:30:00,56.84,56.98,56.7,56.95,288900.0,56.84,56.98,56.7,56.95,288900.0
2014-09-12 13:00:00,56.95,57.07,56.86,56.89,22000.0,56.95,57.07,56.86,56.89,22000.0
2014-09-12 13:30:00,56.86,56.96,56.76,56.76,23700.0,56.86,56.96,56.76,56.76,23700.0
2014-09-12 14:00:00,56.76,56.88,56.69,56.78,22300.0,56.76,56.88,56.69,56.78,22300.0
2014-09-12 14:30:00,56.76,56.87,56.54,56.56,59100.0,56.76,56.87,56.54,56.56,59100.0
2014-09-12 15:00:00,56.57,56.81,56.56,56.65,41400.0,56.57,56.81,56.56,56.65,41400.0
2014-09-12 15:30:00,56.66,56.84,56.65,56.75,192300.0,56.66,56.84,56.65,56.75,192300.0
2014-09-15 09:30:00,56.68,56.94,55.87,56.45,53200.0,56.68,56.94,55.87,56.45,53200.0
2014-09-15 10:00:00,56.45,57.24,56.36,56.96,73800.0,56.45,57.24,56.36,56.96,73800.0
2014-09-15 10:30:00,57.03,57.09,56.82,56.95,75200.0,57.03,57.09,56.82,56.95,75200.0
2014-09-15 11:00:00,56.94,57.07,56.88,57.02,105600.0,56.94,57.07,56.88,57.02,105600.0
2014-09-15 11:30:00,57.05,57.32,56.95,56.98,46800.0,57.05,57.32,56.95,56.98,46800.0
2014-09-15 12:00:00,56.97,57.06,56.96,56.98,37900.0,56.97,57.06,56.96,56.98,37900.0
2014-09-15 12:30:00,57.01,57.04,56.65,56.79,68000.0,57.01,57.04,56.65,56.79,68000.0
2014-09-15 13:00:00,56.77,56.98,56.71,56.87,28300.0,56.77,56.98,56.71,56.87,28300.0
2014-09-15 13:30:00,56.87,56.95,56.73,56.79,20100.0,56.87,56.95,56.73,56.79,20100.0
2014-09-15 14:00:00,56.78,56.94,56.72,56.94,66200.0,56.78,56.94,56.72,56.94,66200.0
2014-09-15 14:30:00,56.91,57.08,56.7,56.76,23300.0,56.91,57.08,56.7,56.76,23300.0
2014-09-15 15:00:00,56.76,56.83,56.64,56.68,43000.0,56.76,56.83,56.64,56.68,43000.0
2014-09-15 15:30:00,56.67,56.8,56.65,56.76,108400.0,56.67,56.8,56.65,56.76,108400.0
2014-09-16 09:30:00,56.76,56.87,56.32,56.78,107300.0,56.76,56.87,56.32,56.78,107300.0
2014-09-16 10:00:00,56.71,56.96,56.68,56.75,74600.0,56.71,56.96,56.68,56.75,74600.0
2014-09-16 10:30:00,56.76,56.82,56.74,56.76,70400.0,56.76,56.82,56.74,56.76,70400.0
2014-09-16 11:00:00,56.76,57.05,56.76,56.98,87500.0,56.76,57.05,56.76,56.98,87500.0
2014-09-16 11:30:00,57.01,57.45,56.98,57.27,68200.0,57.01,57.45,56.98,57.27,68200.0
2014-09-16 12:00:00,57.21,57.36,57.15,57.28,19000.0,57.21,57.36,57.15,57.28,19000.0
2014-09-16 12:30:00,57.25,57.47,57.19,57.46,58900.0,57.25,57.47,57.19,57.46,58900.0
2014-09-16 13:00:00,57.42,57.89,57.33,57.61,40300.0,57.42,57.89,57.33,57.61,40300.0
2014-09-16 13:30:00,57.66,57.79,57.61,57.73,19400.0,57.66,57.79,57.61,57.73,19400.0
2014-09-16 14:00:00,57.75,58.01,57.74,57.8,43800.0,57.75,58.01,57.74,57.8,43800.0
2014-09-16 14:30:00,57.82,57.86,57.77,57.83,29000.0,57.82,57.86,57.77,57.83,29000.0
2014-09-16 15:00:00,57.83,57.99,57.78,57.99,41600.0,57.83,57.99,57.78,57.99,41600.0
2014-09-16 15:30:00,57.99,58.02,57.73,57.8,138800.0,57.99,58.02,57.73,57.8,138800.0
2014-09-17 09:30:00,57.76,58.25,57.53,57.7,13200.0,57.76,58.25,57.53,57.7,13200.0
2014-09-17 10:00:00,57.82,57.88,57.69,57.8,70900.0,57.82,57.88,57.69,57.8,70900.0
2014-09-17 10:30:00,57.76,58.03,57.75,57.98,100600.0,57.76,58.03,57.75,57.98,100600.0
2014-09-17 11:00:00,57.96,58.03,57.71,57.79,50600.0,57.96,58.03,57.71,57.79,50600.0
2014-09-17 11:30:00,57.8,57.82,57.76,57.79,35700.0,57.8,57.82,57.76,57.79,35700.0
2014-09-17 12:00:00,57.77,57.82,57.76,57.76,35800.0,57.77,57.82,57.76,57.76,35800.0
2014-09-17 12:30:00,57.77,57.94,57.61,57.94,38100.0,57.77,57.94,57.61,57.94,38100.0
2014-09-17 13:00:00,57.91,57.93,57.65,57.7,9600.0,57.91,57.93,57.65,57.7,9600.0
2014-09-17 13:30:00,57.72,58.08,57.7,58.05,18600.0,57.72,58.08,57.7,58.05,18600.0
2014-09-17 14:00:00,58.05,58.1,57.24,57.99,52400.0,58.05,58.1,57.24,57.99,52400.0
2014-09-17 14:30:00,58.0,58.07,57.75,57.95,17700.0,58.0,58.07,57.75,57.95,17700.0
2014-09-17 15:00:00,57.95,57.98,57.6,57.75,69100.0,57.95,57.98,57.6,57.75,69100.0
2014-09-17 15:30:00,57.79,57.79,57.55,57.64,170300.0,57.79,57.79,57.55,57.64,170300.0
2014-09-18 09:30:00,57.76,58.35,57.66,58.33,50200.0,57.76,58.35,57.66,58.33,50200.0
2014-09-18 10:00:00,58.3,58.56,58.03,58.05,87400.0,58.3,58.56,58.03,58.05,87400.0
2014-09-18 10:30:00,58.02,58.63,57.97,58.22,45600.0,58.02,58.63,57.97,58.22,45600.0
2014-09-18 11:00:00,58.19,58.19,57.73,57.85,96200.0,58.19,58.19,57.73,57.85,96200.0
2014-09-18 11:30:00,57.84,58.09,57.82,58.06,87800.0,57.84,58.09,57.82,58.06,87800.0
2014-09-18 12:00:00,58.1,58.36,57.99,58.01,26100.0,58.1,58.36,57.99,58.01,26100.0
2014-09-18 12:30:00,57.99,58.15,57.96,58.1,28300.0,57.99,58.15,57.96,58.1,28300.0
2014-09-18 13:00:00,58.09,58.15,57.98,58.02,44000.0,58.09,58.15,57.98,58.02,44000.0
2014-09-18 13:30:00,58.03,58.1,57.95,57.97,37900.0,58.03,58.1,57.95,57.97,37900.0
2014-09-18 14:00:00,57.97,58.08,57.8,57.84,60800.0,57.97,58.08,57.8,57.84,60800.0
2014-09-18 14:30:00,57.84,57.97,57.81,57.86,45600.0,57.84,57.97,57.81,57.86,45600.0
2014-09-18 15:00:00,57.85,57.95,57.82,57.94,45100.0,57.85,57.95,57.82,57.94,45100.0
2014-09-18 15:30:00,57.94,58.05,57.9,57.99,202200.0,57.94,58.05,57.9,57.99,202200.0
2014-09-19 09:30:00,57.94,58.3,57.68,58.23,80800.0,57.94,58.3,57.68,58.23,80800.0
2014-09-19 10:00:00,58.21,58.27,57.93,57.98,98300.0,58.21,58.27,57.93,57.98,98300.0
2014-09-19 10:30:00,57.98,58.1,57.95,57.98,83000.0,57.98,58.1,57.95,57.98,83000.0
2014-09-19 11:00:00,57.97,58.06,57.95,57.98,80800.0,57.97,58.06,57.95,57.98,80800.0
2014-09-19 11:30:00,57.97,58.15,57.95,57.96,55200.0,57.97,58.15,57.95,57.96,55200.0
2014-09-19 12:00:00,57.97,57.97,57.57,57.81,150700.0,57.97,57.97,57.57,57.81,150700.0
2014-09-19 12:30:00,57.8,57.8,57.62,57.72,73900.0,57.8,57.8,57.62,57.72,73900.0
2014-09-19 13:00:00,57.71,57.75,57.65,57.68,78700.0,57.71,57.75,57.65,57.68,78700.0
2014-09-19 13:30:00,57.68,57.73,57.67,57.68,53000.0,57.68,57.73,57.67,57.68,53000.0
2014-09-19 14:00:00,57.68,57.82,57.67,57.77,35900.0,57.68,57.82,57.67,57.77,35900.0
2014-09-19 14:30:00,57.75,57.76,57.64,57.67,73600.0,57.75,57.76,57.64,57.67,73600.0
2014-09-19 15:00:00,57.67,57.71,57.55,57.58,141800.0,57.67,57.71,57.55,57.58,141800.0
2014-09-19 15:30:00,57.57,57.93,57.55,57.92,274300.0,57.57,57.93,57.55,57.92,274300.0
2014-09-22 09:30:00,57.2,57.27,56.8,56.95,194800.0,57.2,57.27,56.8,56.95,194800.0
2014-09-22 10:00:00,56.95,57.01,56.94,56.98,206600.0,56.95,57.01,56.94,56.98,206600.0
2014-09-22 10:30:00,56.97,57.0,56.23,56.31,176200.0,56.97,57.0,56.23,56.31,176200.0
2014-09-22 11:00:00,56.33,56.59,56.31,56.49,84000.0,56.33,56.59,56.31,56.49,84000.0
2014-09-22 11:30:00,56.48,56.5,56.04,56.24,91000.0,56.48,56.5,56.04,56.24,91000.0
2014-09-22 12:00:00,56.24,56.53,56.17,56.47,95100.0,56.24,56.53,56.17,56.47,95100.0
2014-09-22 12:30:00,56.47,56.9,56.46,56.77,38100.0,56.47,56.9,56.46,56.77,38100.0
2014-09-22 13:00:00,56.77,57.63,56.6,57.37,96300.0,56.77,57.63,56.6,57.37,96300.0
2014-09-22 13:30:00,57.34,57.34,56.86,57.0,46500.0,57.34,57.34,56.86,57.0,46500.0
2014-09-22 14:00:00,56.98,57.02,56.66,56.81,78800.0,56.98,57.02,56.66,56.81,78800.0
2014-09-22 14:30:00,56.82,56.93,56.75,56.79,48300.0,56.82,56.93,56.75,56.79,48300.0
2014-09-22 15:00:00,56.8,56.83,56.74,56.8,125200.0,56.8,56.83,56.74,56.8,125200.0
2014-09-22 15:30:00,56.8,57.02,56.79,56.95,176200.0,56.8,57.02,56.79,56.95,176200.0
2014-09-23 09:30:00,56.72,57.16,56.2,57.16,93300.0,56.72,57.16,56.2,57.16,93300.0
2014-09-23 10:00:00,57.16,57.73,56.95,57.64,64900.0,57.16,57.73,56.95,57.64,64900.0
2014-09-23 10:30:00,57.64,57.7,57.3,57.52,47200.0,57.64,57.7,57.3,57.52,47200.0
2014-09-23 11:00:00,57.54,57.58,57.42,57.49,43900.0,57.54,57.58,57.42,57.49,43900.0
2014-09-23 11:30:00,57.49,57.75,57.17,57.33,78600.0,57.49,57.75,57.17,57.33,78600.0
2014-09-23 12:00:00,57.31,57.4,56.87,57.0,49900.0,57.31,57.4,56.87,57.0,49900.0
2014-09-23 12:30:00,57.01,57.06,56.73,56.99,55600.0,57.01,57.06,56.73,56.99,55600.0
2014-09-23 13:00:00,56.97,57.07,56.64,57.05,51400.0,56.97,57.07,56.64,57.05,51400.0
2014-09-23 13:30:00,57.11,57.18,56.64,56.69,29100.0,57.11,57.18,56.64,56.69,29100.0
2014-09-23 14:00:00,56.67,56.69,56.36,56.48,52500.0,56.67,56.69,56.36,56.48,52500.0
2014-09-23 14:30:00,56.49,56.59,56.42,56.59,29300.0,56.49,56.59,56.42,56.59,29300.0
2014-09-23 15:00:00,56.58,56.83,56.54,56.65,63200.0,56.58,56.83,56.54,56.65,63200.0
2014-09-23 15:30:00,56.65,56.67,56.36,56.44,261400.0,56.65,56.67,56.36,56.44,261400.0
2014-09-24 09:30:00,56.6,56.6,55.81,56.19,69500.0,56.6,56.6,55.81,56.19,69500.0
2014-09-24 10:00:00,56.16,56.46,55.96,56.46,91400.0,56.16,56.46,55.96,56.46,91400.0
2014-09-24 10:30:00,56.42,56.75,56.3,56.41,26600.0,56.42,56.75,56.3,56.41,26600.0
2014-09-24 11:00:00,56.38,56.54,56.22,56.53,85000.0,56.38,56.54,56.22,56.53,85000.0
2014-09-24 11:30:00,56.53,56.6,56.16,56.33,70700.0,56.53,56.6,56.16,56.33,70700.0
2014-09-24 12:00:00,56.34,56.36,56.07,56.08,15000.0,56.34,56.36,56.07,56.08,15000.0
2014-09-24 12:30:00,56.08,56.11,55.72,55.73,26400.0,56.08,56.11,55.72,55.73,26400.0
2014-09-24 13:00:00,55.75,55.88,55.4,55.67,26600.0,55.75,55.88,55.4,55.67,26600.0
2014-09-24 13:30:00,55.71,55.77,55.66,55.73,37700.0,55.71,55.77,55.66,55.73,37700.0
2014-09-24 14:00:00,55.74,56.29,55.74,56.24,26700.0,55.74,56.29,55.74,56.24,26700.0
2014-09-24 14:30:00,56.25,56.7,56.16,56.65,46200.0,56.25,56.7,56.16,56.65,46200.0
2014-09-24 15:00:00,56.65,56.71,56.38,56.49,29300.0,56.65,56.71,56.38,56.49,29300.0
2014-09-24 15:30:00,56.5,56.53,56.17,56.32,120800.0,56.5,56.53,56.17,56.32,120800.0
2014-09-25 09:30:00,56.57,56.59,56.15,56.43,224800.0,56.57,56.59,56.15,56.43,224800.0
2014-09-25 10:00:00,56.41,56.67,55.63,56.12,136700.0,56.41,56.67,55.63,56.12,136700.0
2014-09-25 10:30:00,56.12,56.21,55.83,56.2,40600.0,56.12,56.21,55.83,56.2,40600.0
2014-09-25 11:00:00,56.25,56.34,56.19,56.33,50900.0,56.25,56.34,56.19,56.33,50900.0
2014-09-25 11:30:00,56.36,56.46,56.0,56.0,24800.0,56.36,56.46,56.0,56.0,24800.0
2014-09-25 12:00:00,56.02,56.15,55.83,55.88,21200.0,56.02,56.15,55.83,55.88,21200.0
2014-09-25 12:30:00,55.86,55.95,55.79,55.8,13900.0,55.86,55.95,55.79,55.8,13900.0
2014-09-25 13:00:00,55.82,55.94,55.65,55.75,40600.0,55.82,55.94,55.65,55.75,40600.0
2014-09-25 13:30:00,55.75,55.75,55.33,55.38,159200.0,55.75,55.75,55.33,55.38,159200.0
2014-09-25 14:00:00,55.38,55.38,55.22,55.31,55400.0,55.38,55.38,55.22,55.31,55400.0
2014-09-25 14:30:00,55.32,55.45,55.09,55.09,47500.0,55.32,55.45,55.09,55.09,47500.0
2014-09-25 15:00:00,55.08,55.08,54.51,54.51,108800.0,55.08,55.08,54.51,54.51,108800.0
2014-09-25 15:30:00,54.51,54.59,54.25,54.52,278400.0,54.51,54.59,54.25,54.52,278400.0
2014-09-26 09:30:00,54.37,55.09,53.94,54.98,92500.0,54.37,55.09,53.94,54.98,92500.0
2014-09-26 10:00:00,54.99,55.25,54.8,55.06,122600.0,54.99,55.25,54.8,55.06,122600.0
2014-09-26 10:30:00,55.06,55.34,54.97,55.34,56000.0,55.06,55.34,54.97,55.34,56000.0
2014-09-26 11:00:00,55.34,55.37,54.9,55.05,30300.0,55.34,55.37,54.9,55.05,30300.0
2014-09-26 11:30:00,55.06,55.13,54.95,55.0,28200.0,55.06,55.13,54.95,55.0,28200.0
2014-09-26 12:00:00,55.02,55.07,54.96,55.01,45200.0,55.02,55.07,54.96,55.01,45200.0
2014-09-26 12:30:00,54.98,55.57,54.98,55.21,65900.0,54.98,55.57,54.98,55.21,65900.0
2014-09-26 13:00:00,55.16,55.22,55.05,55.11,29700.0,55.16,55.22,55.05,55.11,29700.0
2014-09-26 13:30:00,55.07,55.18,55.04,55.15,27400.0,55.07,55.18,55.04,55.15,27400.0
2014-09-26 14:00:00,55.19,55.22,55.04,55.12,58300.0,55.19,55.22,55.04,55.12,58300.0
2014-09-26 14:30:00,55.12,55.15,55.05,55.07,80600.0,55.12,55.15,55.05,55.07,80600.0
2014-09-26 15:00:00,55.07,55.41,55.03,55.34,86800.0,55.07,55.41,55.03,55.34,86800.0
2014-09-26 15:30:00,55.39,55.41,55.07,55.19,121200.0,55.39,55.41,55.07,55.19,121200.0
2014-09-29 09:30:00,54.82,54.84,53.96,53.96,91000.0,54.82,54.84,53.96,53.96,91000.0
2014-09-29 10:00:00,53.97,54.26,53.72,53.97,68000.0,53.97,54.26,53.72,53.97,68000.0
2014-09-29 10:30:00,53.99,55.07,53.96,54.7,86400.0,53.99,55.07,53.96,54.7,86400.0
2014-09-29 11:00:00,54.76,54.95,54.45,54.58,53400.0,54.76,54.95,54.45,54.58,53400.0
2014-09-29 11:30:00,54.58,55.04,54.54,54.9,55700.0,54.58,55.04,54.54,54.9,55700.0
2014-09-29 12:00:00,54.9,54.9,54.37,54.47,23300.0,54.9,54.9,54.37,54.47,23300.0
2014-09-29 12:30:00,54.47,55.22,54.38,55.16,45400.0,54.47,55.22,54.38,55.16,45400.0
2014-09-29 13:00:00,55.13,55.22,54.86,55.12,27800.0,55.13,55.22,54.86,55.12,27800.0
2014-09-29 13:30:00,55.13,55.13,54.76,54.94,26000.0,55.13,55.13,54.76,54.94,26000.0
2014-09-29 14:00:00,54.93,55.0,54.69,54.95,42800.0,54.93,55.0,54.69,54.95,42800.0
2014-09-29 14:30:00,54.97,55.46,54.96,55.24,61800.0,54.97,55.46,54.96,55.24,61800.0
2014-09-29 15:00:00,55.23,55.62,55.23,55.53,45700.0,55.23,55.62,55.23,55.53,45700.0
2014-09-29 15:30:00,55.55,55.55,55.28,55.37,103600.0,55.55,55.55,55.28,55.37,103600.0
2014-09-30 09:30:00,55.23,55.23,54.68,54.84,26900.0,55.23,55.23,54.68,54.84,26900.0
2014-09-30 10:00:00,54.82,55.27,54.67,55.27,98000.0,54.82,55.27,54.67,55.27,98000.0
2014-09-30 10:30:00,55.24,56.02,55.21,55.58,181600.0,55.24,56.02,55.21,55.58,181600.0
2014-09-30 11:00:00,55.58,56.23,55.55,56.1,65600.0,55.58,56.23,55.55,56.1,65600.0
2014-09-30 11:30:00,56.08,56.15,55.35,55.39,189400.0,56.08,56.15,55.35,55.39,189400.0
2014-09-30 12:00:00,55.38,55.55,55.34,55.49,306300.0,55.38,55.55,55.34,55.49,306300.0
2014-09-30 12:30:00,55.47,55.5,55.09,55.42,254400.0,55.47,55.5,55.09,55.42,254400.0
2014-09-30 13:00:00,55.42,55.49,55.34,55.45,120400.0,55.42,55.49,55.34,55.45,120400.0
2014-09-30 13:30:00,55.43,55.48,54.97,55.0,360200.0,55.43,55.48,54.97,55.0,360200.0
2014-09-30 14:00:00,55.01,55.05,54.53,54.7,117800.0,55.01,55.05,54.53,54.7,117800.0
2014-09-30 14:30:00,54.7,55.05,54.63,54.67,37900.0,54.7,55.05,54.63,54.67,37900.0
2014-09-30 15:00:00,54.66,54.84,54.57,54.77,80200.0,54.66,54.84,54.57,54.77,80200.0
2014-09-30 15:30:00,54.77,54.99,54.73,54.88,181500.0,54.77,54.99,54.73,54.88,181500.0
2014-10-01 09:30:00,54.91,54.99,54.23,54.65,60600.0,54.91,54.99,54.23,54.65,60600.0
2014-10-01 10:00:00,54.64,54.78,54.33,54.66,80000.0,54.64,54.78,54.33,54.66,80000.0
2014-10-01 10:30:00,54.69,55.36,54.69,55.36,42900.0,54.69,55.36,54.69,55.36,42900.0
2014-10-01 11:00:00,55.36,55.46,55.03,55.13,35600.0,55.36,55.46,55.03,55.13,35600.0
2014-10-01 11:30:00,55.21,55.6,55.18,55.32,36700.0,55.21,55.6,55.18,55.32,36700.0
2014-10-01 12:00:00,55.32,55.58,55.1,55.25,35900.0,55.32,55.58,55.1,55.25,35900.0
2014-10-01 12:30:00,55.28,55.28,54.78,54.8,84000.0,55.28,55.28,54.78,54.8,84000.0
2014-10-01 13:00:00,54.8,54.93,54.69,54.76,92600.0,54.8,54.93,54.69,54.76,92600.0
2014-10-01 13:30:00,54.75,54.79,53.94,54.08,91200.0,54.75,54.79,53.94,54.08,91200.0
2014-10-01 14:00:00,54.05,54.35,54.01,54.15,53000.0,54.05,54.35,54.01,54.15,53000.0
2014-10-01 14:30:00,54.18,54.3,54.14,54.2,67300.0,54.18,54.3,54.14,54.2,67300.0
2014-10-01 15:00:00,54.18,54.32,54.0,54.17,130700.0,54.18,54.32,54.0,54.17,130700.0
2014-10-01 15:30:00,54.17,54.33,54.0,54.01,248800.0,54.17,54.33,54.0,54.01,248800.0
2014-10-02 09:30:00,53.55,53.83,53.1,53.12,77800.0,53.55,53.83,53.1,53.12,77800.0
2014-10-02 10:00:00,53.16,53.64,52.86,53.64,73500.0,53.16,53.64,52.86,53.64,73500.0
2014-10-02 10:30:00,53.65,53.67,52.38,52.56,110600.0,53.65,53.67,52.38,52.56,110600.0
2014-10-02 11:00:00,52.59,53.49,52.47,53.19,50200.0,52.59,53.49,52.47,53.19,50200.0
2014-10-02 11:30:00,53.16,53.16,52.33,52.79,83100.0,53.16,53.16,52.33,52.79,83100.0
2014-10-02 12:00:00,52.83,53.35,52.68,52.74,48800.0,52.83,53.35,52.68,52.74,48800.0
2014-10-02 12:30:00,52.74,52.8,52.38,52.47,71800.0,52.74,52.8,52.38,52.47,71800.0
2014-10-02 13:00:00,52.48,53.42,52.42,53.31,63600.0,52.48,53.42,52.42,53.31,63600.0
2014-10-02 13:30:00,53.33,53.41,52.99,53.22,55300.0,53.33,53.41,52.99,53.22,55300.0
2014-10-02 14:00:00,53.25,53.74,53.21,53.29,62100.0,53.25,53.74,53.21,53.29,62100.0
2014-10-02 14:30:00,53.31,53.35,53.14,53.22,74000.0,53.31,53.35,53.14,53.22,74000.0
2014-10-02 15:00:00,53.17,53.36,53.0,53.26,155000.0,53.17,53.36,53.0,53.26,155000.0
2014-10-02 15:30:00,53.25,53.26,53.07,53.11,198400.0,53.25,53.26,53.07,53.11,198400.0
2014-10-03 09:30:00,53.35,53.37,52.71,52.76,54800.0,53.35,53.37,52.71,52.76,54800.0
2014-10-03 10:00:00,52.76,52.93,52.22,52.22,52700.0,52.76,52.93,52.22,52.22,52700.0
2014-10-03 10:30:00,52.2,52.35,52.0,52.07,76400.0,52.2,52.35,52.0,52.07,76400.0
2014-10-03 11:00:00,52.07,52.29,51.78,52.18,56900.0,52.07,52.29,51.78,52.18,56900.0
2014-10-03 11:30:00,52.21,52.36,52.02,52.25,54400.0,52.21,52.36,52.02,52.25,54400.0
2014-10-03 12:00:00,52.24,52.67,51.93,52.67,293600.0,52.24,52.67,51.93,52.67,293600.0
2014-10-03 12:30:00,52.71,52.95,52.56,52.79,61900.0,52.71,52.95,52.56,52.79,61900.0
2014-10-03 13:00:00,52.77,52.88,52.64,52.72,35100.0,52.77,52.88,52.64,52.72,35100.0
2014-10-03 13:30:00,52.69,52.72,52.34,52.49,35500.0,52.69,52.72,52.34,52.49,35500.0
2014-10-03 14:00:00,52.46,52.57,52.22,52.37,30700.0,52.46,52.57,52.22,52.37,30700.0
2014-10-03 14:30:00,52.33,52.71,52.33,52.62,39100.0,52.33,52.71,52.33,52.62,39100.0
2014-10-03 15:00:00,52.64,52.65,52.23,52.26,75500.0,52.64,52.65,52.23,52.26,75500.0
2014-10-03 15:30:00,52.24,52.43,52.1,52.2,225600.0,52.24,52.43,52.1,52.2,225600.0
2014-10-06 09:30:00,52.28,52.73,52.11,52.35,41900.0,52.28,52.73,52.11,52.35,41900.0
2014-10-06 10:00:00,52.32,52.45,51.86,51.87,31400.0,52.32,52.45,51.86,51.87,31400.0
2014-10-06 10:30:00,51.89,52.18,51.88,52.0,37500.0,51.89,52.18,51.88,52.0,37500.0
2014-10-06 11:00:00,52.0,52.33,52.0,52.06,67900.0,52.0,52.33,52.0,52.06,67900.0
2014-10-06 11:30:00,52.11,52.25,51.8,52.09,77600.0,52.11,52.25,51.8,52.09,77600.0
2014-10-06 12:00:00,52.19,52.26,51.97,52.16,12500.0,52.19,52.26,51.97,52.16,12500.0
2014-10-06 12:30:00,52.09,52.22,51.93,51.99,33300.0,52.09,52.22,51.93,51.99,33300.0
2014-10-06 13:00:00,51.96,52.34,51.95,52.27,34800.0,51.96,52.34,51.95,52.27,34800.0
2014-10-06 13:30:00,52.23,52.42,52.0,52.04,53400.0,52.23,52.42,52.0,52.04,53400.0
2014-10-06 14:00:00,52.04,52.15,51.89,51.97,44900.0,52.04,52.15,51.89,51.97,44900.0
2014-10-06 14:30:00,52.02,52.11,51.92,51.92,33700.0,52.02,52.11,51.92,51.92,33700.0
2014-10-06 15:00:00,51.92,52.11,51.76,51.97,95200.0,51.92,52.11,51.76,51.97,95200.0
2014-10-06 15:30:00,52.0,52.03,51.85,51.86,78400.0,52.0,52.03,51.85,51.86,78400.0
2014-10-07 09:30:00,51.75,51.88,50.8,51.33,130500.0,51.75,51.88,50.8,51.33,130500.0
2014-10-07 10:00:00,51.33,51.52,51.09,51.35,67200.0,51.33,51.52,51.09,51.35,67200.0
2014-10-07 10:30:00,51.37,51.62,51.33,51.37,142800.0,51.37,51.62,51.33,51.37,142800.0
2014-10-07 11:00:00,51.32,51.35,51.1,51.14,83600.0,51.32,51.35,51.1,51.14,83600.0
2014-10-07 11:30:00,51.14,51.21,51.01,51.05,72900.0,51.14,51.21,51.01,51.05,72900.0
2014-10-07 12:00:00,51.03,51.32,50.96,51.21,80200.0,51.03,51.32,50.96,51.21,80200.0
2014-10-07 12:30:00,51.25,51.25,50.96,51.0,65200.0,51.25,51.25,50.96,51.0,65200.0
2014-10-07 13:00:00,50.99,51.0,50.88,51.0,58100.0,50.99,51.0,50.88,51.0,58100.0
2014-10-07 13:30:00,50.99,51.0,50.67,50.69,47700.0,50.99,51.0,50.67,50.69,47700.0
2014-10-07 14:00:00,50.72,50.79,50.51,50.58,79200.0,50.72,50.79,50.51,50.58,79200.0
2014-10-07 14:30:00,50.62,50.62,50.0,50.35,202300.0,50.62,50.62,50.0,50.35,202300.0
2014-10-07 15:00:00,50.35,50.5,50.04,50.37,116800.0,50.35,50.5,50.04,50.37,116800.0
2014-10-07 15:30:00,50.38,50.46,49.95,50.04,207400.0,50.38,50.46,49.95,50.04,207400.0
2014-10-08 09:30:00,49.9,49.97,49.23,49.44,103800.0,49.9,49.97,49.23,49.44,103800.0
2014-10-08 10:00:00,49.39,49.59,48.92,49.17,90400.0,49.39,49.59,48.92,49.17,90400.0
2014-10-08 10:30:00,49.15,49.18,48.64,48.79,89800.0,49.15,49.18,48.64,48.79,89800.0
2014-10-08 11:00:00,48.75,49.18,48.7,49.12,94800.0,48.75,49.18,48.7,49.12,94800.0
2014-10-08 11:30:00,49.09,49.36,48.91,49.3,110300.0,49.09,49.36,48.91,49.3,110300.0
2014-10-08 12:00:00,49.32,49.42,48.86,48.86,59700.0,49.32,49.42,48.86,48.86,59700.0
2014-10-08 12:30:00,48.84,48.84,48.44,48.59,77300.0,48.84,48.84,48.44,48.59,77300.0
2014-10-08 13:00:00,48.61,48.78,48.61,48.63,77300.0,48.61,48.78,48.61,48.63,77300.0
2014-10-08 13:30:00,48.63,49.05,48.62,48.8,113000.0,48.63,49.05,48.62,48.8,113000.0
2014-10-08 14:00:00,48.83,49.74,48.83,49.55,93000.0,48.83,49.74,48.83,49.55,93000.0
2014-10-08 14:30:00,49.59,49.92,49.27,49.3,99100.0,49.59,49.92,49.27,49.3,99100.0
2014-10-08 15:00:00,49.3,49.54,49.3,49.45,134900.0,49.3,49.54,49.3,49.45,134900.0
2014-10-08 15:30:00,49.45,49.77,49.43,49.69,320400.0,49.45,49.77,49.43,49.69,320400.0
2014-10-09 09:30:00,49.16,49.54,48.84,48.84,66400.0,49.16,49.54,48.84,48.84,66400.0
2014-10-09 10:00:00,48.92,49.09,48.58,48.66,59200.0,48.92,49.09,48.58,48.66,59200.0
2014-10-09 10:30:00,48.66,48.75,48.31,48.48,90300.0,48.66,48.75,48.31,48.48,90300.0
2014-10-09 11:00:00,48.47,48.76,48.21,48.69,60300.0,48.47,48.76,48.21,48.69,60300.0
2014-10-09 11:30:00,48.69,48.81,48.39,48.5,56900.0,48.69,48.81,48.39,48.5,56900.0
2014-10-09 12:00:00,48.5,48.61,48.05,48.08,70800.0,48.5,48.61,48.05,48.08,70800.0
2014-10-09 12:30:00,48.07,48.45,48.04,48.44,52400.0,48.07,48.45,48.04,48.44,52400.0
2014-10-09 13:00:00,48.44,48.49,48.11,48.17,43600.0,48.44,48.49,48.11,48.17,43600.0
2014-10-09 13:30:00,48.17,48.66,48.08,48.45,66200.0,48.17,48.66,48.08,48.45,66200.0
2014-10-09 14:00:00,48.35,48.36,48.12,48.21,55600.0,48.35,48.36,48.12,48.21,55600.0
2014-10-09 14:30:00,48.18,48.36,47.77,47.83,117300.0,48.18,48.36,47.77,47.83,117300.0
2014-10-09 15:00:00,47.79,48.34,47.74,48.22,132000.0,47.79,48.34,47.74,48.22,132000.0
2014-10-09 15:30:00,48.2,48.42,47.69,47.81,275900.0,48.2,48.42,47.69,47.81,275900.0
2014-10-10 09:30:00,47.73,47.87,46.98,47.81,69800.0,47.73,47.87,46.98,47.81,69800.0
2014-10-10 10:00:00,47.74,47.87,46.52,46.52,90200.0,47.74,47.87,46.52,46.52,90200.0
2014-10-10 10:30:00,46.48,47.71,46.4,47.59,183800.0,46.48,47.71,46.4,47.59,183800.0
2014-10-10 11:00:00,47.59,47.94,46.99,47.25,70600.0,47.59,47.94,46.99,47.25,70600.0
2014-10-10 11:30:00,47.26,47.62,46.93,47.54,73800.0,47.26,47.62,46.93,47.54,73800.0
2014-10-10 12:00:00,47.52,48.53,47.52,48.3,74600.0,47.52,48.53,47.52,48.3,74600.0
2014-10-10 12:30:00,48.29,48.65,48.08,48.4,79700.0,48.29,48.65,48.08,48.4,79700.0
2014-10-10 13:00:00,48.4,48.48,47.77,48.01,57700.0,48.4,48.48,47.77,48.01,57700.0
2014-10-10 13:30:00,48.01,48.3,47.9,48.17,38200.0,48.01,48.3,47.9,48.17,38200.0
2014-10-10 14:00:00,48.19,48.25,47.77,48.02,41400.0,48.19,48.25,47.77,48.02,41400.0
2014-10-10 14:30:00,48.01,48.01,47.59,47.73,34100.0,48.01,48.01,47.59,47.73,34100.0
2014-10-10 15:00:00,47.73,47.73,47.27,47.46,66200.0,47.73,47.73,47.27,47.46,66200.0
2014-10-10 15:30:00,47.49,47.52,47.3,47.36,166400.0,47.49,47.52,47.3,47.36,166400.0
2014-10-13 09:30:00,47.2,47.72,46.5,46.5,34000.0,47.2,47.72,46.5,46.5,34000.0
2014-10-13 10:00:00,46.5,46.67,45.86,45.96,42500.0,46.5,46.67,45.86,45.96,42500.0
2014-10-13 10:30:00,45.94,46.45,45.78,46.34,68200.0,45.94,46.45,45.78,46.34,68200.0
2014-10-13 11:00:00,46.31,47.05,46.31,46.41,70600.0,46.31,47.05,46.31,46.41,70600.0
2014-10-13 11:30:00,46.41,46.72,46.29,46.29,35100.0,46.41,46.72,46.29,46.29,35100.0
2014-10-13 12:00:00,46.29,46.85,46.29,46.85,44000.0,46.29,46.85,46.29,46.85,44000.0
2014-10-13 12:30:00,46.88,46.97,46.54,46.69,37200.0,46.88,46.97,46.54,46.69,37200.0
2014-10-13 13:00:00,46.73,47.11,46.72,47.09,46700.0,46.73,47.11,46.72,47.09,46700.0
2014-10-13 13:30:00,47.11,47.43,46.54,46.67,52600.0,47.11,47.43,46.54,46.67,52600.0
2014-10-13 14:00:00,46.61,47.05,46.43,47.01,45900.0,46.61,47.05,46.43,47.01,45900.0
2014-10-13 14:30:00,47.0,47.01,46.65,46.68,110500.0,47.0,47.01,46.65,46.68,110500.0
2014-10-13 15:00:00,46.69,46.75,46.38,46.42,114700.0,46.69,46.75,46.38,46.42,114700.0
2014-10-13 15:30:00,46.43,46.43,46.01,46.07,222700.0,46.43,46.43,46.01,46.07,222700.0
2014-10-14 09:30:00,46.82,47.2,46.22,46.65,88300.0,46.82,47.2,46.22,46.65,88300.0
2014-10-14 10:00:00,46.64,47.53,45.96,46.55,161300.0,46.64,47.53,45.96,46.55,161300.0
2014-10-14 10:30:00,46.55,46.65,46.15,46.33,200800.0,46.55,46.65,46.15,46.33,200800.0
2014-10-14 11:00:00,46.37,47.77,46.34,47.48,108700.0,46.37,47.77,46.34,47.48,108700.0
2014-10-14 11:30:00,47.51,48.82,46.85,48.35,330200.0,47.51,48.82,46.85,48.35,330200.0
2014-10-14 12:00:00,48.35,48.41,47.68,47.85,66400.0,48.35,48.41,47.68,47.85,66400.0
2014-10-14 12:30:00,47.81,48.06,47.57,47.78,87000.0,47.81,48.06,47.57,47.78,87000.0
2014-10-14 13:00:00,47.78,48.15,47.33,47.58,51400.0,47.78,48.15,47.33,47.58,51400.0
2014-10-14 13:30:00,47.52,47.73,46.8,47.0,64600.0,47.52,47.73,46.8,47.0,64600.0
2014-10-14 14:00:00,47.03,47.07,46.31,46.44,79800.0,47.03,47.07,46.31,46.44,79800.0
2014-10-14 14:30:00,46.46,46.88,46.18,46.22,71200.0,46.46,46.88,46.18,46.22,71200.0
2014-10-14 15:00:00,46.25,46.6,45.75,46.16,72100.0,46.25,46.6,45.75,46.16,72100.0
2014-10-14 15:30:00,46.15,46.41,45.92,46.14,340200.0,46.15,46.41,45.92,46.14,340200.0
2014-10-15 09:30:00,45.54,46.5,44.66,46.43,139000.0,45.54,46.5,44.66,46.43,139000.0
2014-10-15 10:00:00,46.36,47.12,46.23,46.42,147500.0,46.36,47.12,46.23,46.42,147500.0
2014-10-15 10:30:00,46.46,47.06,46.06,46.77,104200.0,46.46,47.06,46.06,46.77,104200.0
2014-10-15 11:00:00,46.84,47.28,46.62,46.98,67700.0,46.84,47.28,46.62,46.98,67700.0
2014-10-15 11:30:00,46.97,47.69,46.81,47.62,104000.0,46.97,47.69,46.81,47.62,104000.0
2014-10-15 12:00:00,47.58,48.11,47.51,48.05,107200.0,47.58,48.11,47.51,48.05,107200.0
2014-10-15 12:30:00,48.05,48.77,47.98,48.71,142900.0,48.05,48.77,47.98,48.71,142900.0
2014-10-15 13:00:00,48.7,48.82,47.92,47.96,231800.0,48.7,48.82,47.92,47.96,231800.0
2014-10-15 13:30:00,47.98,48.7,47.57,48.59,215000.0,47.98,48.7,47.57,48.59,215000.0
2014-10-15 14:00:00,48.59,49.0,48.28,48.83,127000.0,48.59,49.0,48.28,48.83,127000.0
2014-10-15 14:30:00,48.81,49.14,48.68,48.84,99600.0,48.81,49.14,48.68,48.84,99600.0
2014-10-15 15:00:00,48.87,49.14,48.86,48.99,360700.0,48.87,49.14,48.86,48.99,360700.0
2014-10-15 15:30:00,48.99,49.05,48.61,48.66,392600.0,48.99,49.05,48.61,48.66,392600.0
2014-10-16 09:30:00,47.06,49.08,47.06,48.58,54200.0,47.06,49.08,47.06,48.58,54200.0
2014-10-16 10:00:00,48.68,49.87,48.66,49.46,196600.0,48.68,49.87,48.66,49.46,196600.0
2014-10-16 10:30:00,49.46,50.65,49.35,50.24,161000.0,49.46,50.65,49.35,50.24,161000.0
2014-10-16 11:00:00,50.25,50.78,50.03,50.6,243200.0,50.25,50.78,50.03,50.6,243200.0
2014-10-16 11:30:00,50.59,50.69,50.21,50.3,154500.0,50.59,50.69,50.21,50.3,154500.0
2014-10-16 12:00:00,50.29,50.71,50.0,50.29,256900.0,50.29,50.71,50.0,50.29,256900.0
2014-10-16 12:30:00,50.3,51.33,50.14,51.25,83900.0,50.3,51.33,50.14,51.25,83900.0
2014-10-16 13:00:00,51.27,52.13,51.13,51.96,131300.0,51.27,52.13,51.13,51.96,131300.0
2014-10-16 13:30:00,51.96,52.65,51.94,52.16,142100.0,51.96,52.65,51.94,52.16,142100.0
2014-10-16 14:00:00,52.19,52.75,52.02,52.24,231200.0,52.19,52.75,52.02,52.24,231200.0
2014-10-16 14:30:00,52.25,52.64,52.09,52.16,61000.0,52.25,52.64,52.09,52.16,61000.0
2014-10-16 15:00:00,52.16,52.56,52.05,52.38,95200.0,52.16,52.56,52.05,52.38,95200.0
2014-10-16 15:30:00,52.36,52.86,52.24,52.52,288900.0,52.36,52.86,52.24,52.52,288900.0
2014-10-17 09:30:00,53.78,54.11,52.73,53.34,192900.0,53.78,54.11,52.73,53.34,192900.0
2014-10-17 10:00:00,53.34,53.5,52.12,52.15,236100.0,53.34,53.5,52.12,52.15,236100.0
2014-10-17 10:30:00,52.17,52.68,51.9,52.05,73600.0,52.17,52.68,51.9,52.05,73600.0
2014-10-17 11:00:00,52.02,52.2,51.66,51.94,73000.0,52.02,52.2,51.66,51.94,73000.0
2014-10-17 11:30:00,51.9,52.25,51.68,51.94,58500.0,51.9,52.25,51.68,51.94,58500.0
2014-10-17 12:00:00,51.94,52.13,51.59,51.8,130200.0,51.94,52.13,51.59,51.8,130200.0
2014-10-17 12:30:00,51.79,51.79,50.37,51.01,151300.0,51.79,51.79,50.37,51.01,151300.0
2014-10-17 13:00:00,51.02,51.04,50.0,50.27,94700.0,51.02,51.04,50.0,50.27,94700.0
2014-10-17 13:30:00,50.26,50.68,50.12,50.5,85600.0,50.26,50.68,50.12,50.5,85600.0
2014-10-17 14:00:00,50.44,50.44,49.44,49.98,258500.0,50.44,50.44,49.44,49.98,258500.0
2014-10-17 14:30:00,49.99,50.04,49.75,49.97,82800.0,49.99,50.04,49.75,49.97,82800.0
2014-10-17 15:00:00,49.97,50.02,49.71,49.9,112400.0,49.97,50.02,49.71,49.9,112400.0
2014-10-17 15:30:00,49.92,50.42,49.91,50.2,310500.0,49.92,50.42,49.91,50.2,310500.0
2014-10-20 09:30:00,50.16,51.35,49.66,49.74,58700.0,50.16,51.35,49.66,49.74,58700.0
2014-10-20 10:00:00,49.7,49.98,48.99,49.39,88500.0,49.7,49.98,48.99,49.39,88500.0
2014-10-20 10:30:00,49.39,49.55,48.89,48.9,56300.0,49.39,49.55,48.89,48.9,56300.0
2014-10-20 11:00:00,48.89,49.63,48.81,49.42,61000.0,48.89,49.63,48.81,49.42,61000.0
2014-10-20 11:30:00,49.45,49.8,49.4,49.71,63600.0,49.45,49.8,49.4,49.71,63600.0
2014-10-20 12:00:00,49.72,50.04,49.59,49.87,57200.0,49.72,50.04,49.59,49.87,57200.0
2014-10-20 12:30:00,49.86,49.86,49.14,49.27,76700.0,49.86,49.86,49.14,49.27,76700.0
2014-10-20 13:00:00,49.28,49.64,49.2,49.54,36500.0,49.28,49.64,49.2,49.54,36500.0
2014-10-20 13:30:00,49.49,49.76,49.38,49.75,59500.0,49.49,49.76,49.38,49.75,59500.0
2014-10-20 14:00:00,49.76,50.0,49.55,49.62,34700.0,49.76,50.0,49.55,49.62,34700.0
2014-10-20 14:30:00,49.68,49.87,49.59,49.71,43300.0,49.68,49.87,49.59,49.71,43300.0
2014-10-20 15:00:00,49.72,49.87,49.31,49.36,57400.0,49.72,49.87,49.31,49.36,57400.0
2014-10-20 15:30:00,49.36,49.47,49.19,49.47,137900.0,49.36,49.47,49.19,49.47,137900.0
2014-10-21 09:30:00,50.0,50.55,49.91,49.98,31000.0,50.0,50.55,49.91,49.98,31000.0
2014-10-21 10:00:00,49.94,50.0,49.35,49.58,130200.0,49.94,50.0,49.35,49.58,130200.0
2014-10-21 10:30:00,49.59,49.95,49.47,49.53,39900.0,49.59,49.95,49.47,49.53,39900.0
2014-10-21 11:00:00,49.58,49.86,49.25,49.51,37400.0,49.58,49.86,49.25,49.51,37400.0
2014-10-21 11:30:00,49.47,49.94,49.34,49.93,89500.0,49.47,49.94,49.34,49.93,89500.0
2014-10-21 12:00:00,49.99,50.04,49.5,49.61,84300.0,49.99,50.04,49.5,49.61,84300.0
2014-10-21 12:30:00,49.61,49.77,49.43,49.73,37000.0,49.61,49.77,49.43,49.73,37000.0
2014-10-21 13:00:00,49.74,49.85,49.35,49.57,27400.0,49.74,49.85,49.35,49.57,27400.0
2014-10-21 13:30:00,49.55,49.81,49.51,49.76,73200.0,49.55,49.81,49.51,49.76,73200.0
2014-10-21 14:00:00,49.72,49.78,49.55,49.71,178600.0,49.72,49.78,49.55,49.71,178600.0
2014-10-21 14:30:00,49.74,50.06,49.47,50.02,183200.0,49.74,50.06,49.47,50.02,183200.0
2014-10-21 15:00:00,50.03,50.25,49.92,50.02,94600.0,50.03,50.25,49.92,50.02,94600.0
2014-10-21 15:30:00,50.01,50.01,49.75,49.88,201400.0,50.01,50.01,49.75,49.88,201400.0
2014-10-22 09:30:00,49.86,50.07,49.22,50.0,67000.0,49.86,50.07,49.22,50.0,67000.0
2014-10-22 10:00:00,50.02,50.12,49.43,49.64,112300.0,50.02,50.12,49.43,49.64,112300.0
2014-10-22 10:30:00,49.54,50.06,49.06,49.73,47100.0,49.54,50.06,49.06,49.73,47100.0
2014-10-22 11:00:00,49.67,50.08,49.67,49.83,97400.0,49.67,50.08,49.67,49.83,97400.0
2014-10-22 11:30:00,49.86,50.06,49.68,49.84,61800.0,49.86,50.06,49.68,49.84,61800.0
2014-10-22 12:00:00,49.78,49.86,49.51,49.73,141100.0,49.78,49.86,49.51,49.73,141100.0
2014-10-22 12:30:00,49.66,49.67,49.01,49.43,91800.0,49.66,49.67,49.01,49.43,91800.0
2014-10-22 13:00:00,49.41,49.69,48.87,48.94,55200.0,49.41,49.69,48.87,48.94,55200.0
2014-10-22 13:30:00,48.9,49.21,48.43,48.48,72000.0,48.9,49.21,48.43,48.48,72000.0
2014-10-22 14:00:00,48.48,48.84,48.3,48.33,63400.0,48.48,48.84,48.3,48.33,63400.0
2014-10-22 14:30:00,48.27,48.63,48.19,48.5,64800.0,48.27,48.63,48.19,48.5,64800.0
2014-10-22 15:00:00,48.5,48.59,48.1,48.14,113200.0,48.5,48.59,48.1,48.14,113200.0
2014-10-22 15:30:00,48.15,48.15,47.65,47.74,211500.0,48.15,48.15,47.65,47.74,211500.0
2014-10-23 09:30:00,48.48,48.63,47.93,48.08,38300.0,48.48,48.63,47.93,48.08,38300.0
2014-10-23 10:00:00,48.1,48.95,48.1,48.62,87100.0,48.1,48.95,48.1,48.62,87100.0
2014-10-23 10:30:00,48.68,49.5,48.67,49.18,58100.0,48.68,49.5,48.67,49.18,58100.0
2014-10-23 11:00:00,49.15,49.77,48.98,48.98,47700.0,49.15,49.77,48.98,48.98,47700.0
2014-10-23 11:30:00,49.01,49.06,48.7,48.76,40300.0,49.01,49.06,48.7,48.76,40300.0
2014-10-23 12:00:00,48.79,49.34,48.73,48.96,51800.0,48.79,49.34,48.73,48.96,51800.0
2014-10-23 12:30:00,48.95,48.95,48.56,48.79,34100.0,48.95,48.95,48.56,48.79,34100.0
2014-10-23 13:00:00,48.74,49.21,48.73,48.94,34400.0,48.74,49.21,48.73,48.94,34400.0
2014-10-23 13:30:00,48.94,48.96,48.68,48.74,47100.0,48.94,48.96,48.68,48.74,47100.0
2014-10-23 14:00:00,48.75,49.19,48.74,49.02,69500.0,48.75,49.19,48.74,49.02,69500.0
2014-10-23 14:30:00,49.01,49.01,48.36,48.55,93500.0,49.01,49.01,48.36,48.55,93500.0
2014-10-23 15:00:00,48.54,48.58,48.26,48.41,127400.0,48.54,48.58,48.26,48.41,127400.0
2014-10-23 15:30:00,48.38,48.69,48.32,48.43,277100.0,48.38,48.69,48.32,48.43,277100.0
2014-10-24 09:30:00,48.53,48.53,47.92,48.35,54700.0,48.53,48.53,47.92,48.35,54700.0
2014-10-24 10:00:00,48.35,48.72,48.01,48.51,102600.0,48.35,48.72,48.01,48.51,102600.0
2014-10-24 10:30:00,48.45,48.63,48.01,48.16,38000.0,48.45,48.63,48.01,48.16,38000.0
2014-10-24 11:00:00,48.16,49.14,48.12,49.06,66000.0,48.16,49.14,48.12,49.06,66000.0
2014-10-24 11:30:00,49.09,49.2,48.85,49.18,46300.0,49.09,49.2,48.85,49.18,46300.0
2014-10-24 12:00:00,49.18,49.68,49.17,49.31,86000.0,49.18,49.68,49.17,49.31,86000.0
2014-10-24 12:30:00,49.31,49.33,48.99,49.2,57400.0,49.31,49.33,48.99,49.2,57400.0
2014-10-24 13:00:00,49.19,49.24,48.99,49.08,39100.0,49.19,49.24,48.99,49.08,39100.0
2014-10-24 13:30:00,49.07,49.19,49.01,49.06,48800.0,49.07,49.19,49.01,49.06,48800.0
2014-10-24 14:00:00,49.05,49.05,48.68,48.89,52700.0,49.05,49.05,48.68,48.89,52700.0
2014-10-24 14:30:00,48.88,48.99,48.81,48.84,46200.0,48.88,48.99,48.81,48.84,46200.0
2014-10-24 15:00:00,48.81,48.93,48.76,48.93,57000.0,48.81,48.93,48.76,48.93,57000.0
2014-10-24 15:30:00,48.93,48.96,48.77,48.92,149600.0,48.93,48.96,48.77,48.92,149600.0
2014-10-27 09:30:00,49.11,49.18,47.23,47.59,45600.0,49.11,49.18,47.23,47.59,45600.0
2014-10-27 10:00:00,47.7,48.22,47.42,48.13,87900.0,47.7,48.22,47.42,48.13,87900.0
2014-10-27 10:30:00,48.12,48.58,47.82,48.49,35800.0,48.12,48.58,47.82,48.49,35800.0
2014-10-27 11:00:00,48.49,48.76,48.42,48.47,54200.0,48.49,48.76,48.42,48.47,54200.0
2014-10-27 11:30:00,48.47,48.54,47.91,48.27,46400.0,48.47,48.54,47.91,48.27,46400.0
2014-10-27 12:00:00,48.3,48.62,48.17,48.29,65100.0,48.3,48.62,48.17,48.29,65100.0
2014-10-27 12:30:00,48.28,48.73,48.27,48.73,26500.0,48.28,48.73,48.27,48.73,26500.0
2014-10-27 13:00:00,48.71,49.12,48.71,48.88,35400.0,48.71,49.12,48.71,48.88,35400.0
2014-10-27 13:30:00,48.85,48.88,48.57,48.6,19400.0,48.85,48.88,48.57,48.6,19400.0
2014-10-27 14:00:00,48.59,48.82,48.5,48.74,23900.0,48.59,48.82,48.5,48.74,23900.0
2014-10-27 14:30:00,48.7,48.82,48.63,48.66,49100.0,48.7,48.82,48.63,48.66,49100.0
2014-10-27 15:00:00,48.66,48.81,48.4,48.47,46500.0,48.66,48.81,48.4,48.47,46500.0
2014-10-27 15:30:00,48.46,48.58,48.33,48.42,134300.0,48.46,48.58,48.33,48.42,134300.0
2014-10-28 09:30:00,48.24,48.99,48.24,48.95,55000.0,48.24,48.99,48.24,48.95,55000.0
2014-10-28 10:00:00,48.98,49.15,48.5,48.72,64400.0,48.98,49.15,48.5,48.72,64400.0
2014-10-28 10:30:00,48.74,49.12,48.63,49.0,76200.0,48.74,49.12,48.63,49.0,76200.0
2014-10-28 11:00:00,49.04,49.23,48.87,48.98,48500.0,49.04,49.23,48.87,48.98,48500.0
2014-10-28 11:30:00,49.0,49.02,48.58,48.83,26000.0,49.0,49.02,48.58,48.83,26000.0
2014-10-28 12:00:00,48.82,49.03,48.82,49.0,27800.0,48.82,49.03,48.82,49.0,27800.0
2014-10-28 12:30:00,49.01,49.27,48.99,49.2,55900.0,49.01,49.27,48.99,49.2,55900.0
2014-10-28 13:00:00,49.2,49.31,49.12,49.23,124200.0,49.2,49.31,49.12,49.23,124200.0
2014-10-28 13:30:00,49.23,49.53,49.19,49.48,42700.0,49.23,49.53,49.19,49.48,42700.0
2014-10-28 14:00:00,49.46,49.86,49.43,49.84,34200.0,49.46,49.86,49.43,49.84,34200.0
2014-10-28 14:30:00,49.83,50.07,49.74,49.86,43900.0,49.83,50.07,49.74,49.86,43900.0
2014-10-28 15:00:00,49.83,50.0,49.76,49.93,50000.0,49.83,50.0,49.76,49.93,50000.0
2014-10-28 15:30:00,49.96,50.07,49.86,50.07,209300.0,49.96,50.07,49.86,50.07,209300.0
2014-10-29 09:30:00,50.64,51.5,50.29,51.4,48200.0,50.64,51.5,50.29,51.4,48200.0
2014-10-29 10:00:00,51.41,51.41,50.66,50.94,88100.0,51.41,51.41,50.66,50.94,88100.0
2014-10-29 10:30:00,51.0,51.33,50.75,50.79,71100.0,51.0,51.33,50.75,50.79,71100.0
2014-10-29 11:00:00,50.76,51.4,50.55,51.4,49300.0,50.76,51.4,50.55,51.4,49300.0
2014-10-29 11:30:00,51.39,51.39,50.77,50.95,66600.0,51.39,51.39,50.77,50.95,66600.0
2014-10-29 12:00:00,50.94,51.3,50.88,51.22,39500.0,50.94,51.3,50.88,51.22,39500.0
2014-10-29 12:30:00,51.27,51.3,50.97,51.04,29400.0,51.27,51.3,50.97,51.04,29400.0
2014-10-29 13:00:00,51.06,51.1,50.75,50.85,32600.0,51.06,51.1,50.75,50.85,32600.0
2014-10-29 13:30:00,50.88,51.17,50.71,51.11,82300.0,50.88,51.17,50.71,51.11,82300.0
2014-10-29 14:00:00,51.06,51.06,50.34,50.73,62100.0,51.06,51.06,50.34,50.73,62100.0
2014-10-29 14:30:00,50.74,50.91,50.27,50.66,45200.0,50.74,50.91,50.27,50.66,45200.0
2014-10-29 15:00:00,50.7,50.7,50.3,50.62,50400.0,50.7,50.7,50.3,50.62,50400.0
2014-10-29 15:30:00,50.65,51.06,50.65,50.83,142500.0,50.65,51.06,50.65,50.83,142500.0
2014-10-30 09:30:00,50.36,51.07,50.33,50.57,62100.0,50.36,51.07,50.33,50.57,62100.0
2014-10-30 10:00:00,50.57,51.33,50.4,51.31,71700.0,50.57,51.33,50.4,51.31,71700.0
2014-10-30 10:30:00,51.32,51.48,51.13,51.2,80500.0,51.32,51.48,51.13,51.2,80500.0
2014-10-30 11:00:00,51.2,51.2,50.41,50.41,77000.0,51.2,51.2,50.41,50.41,77000.0
2014-10-30 11:30:00,50.4,51.12,50.31,51.07,139100.0,50.4,51.12,50.31,51.07,139100.0
2014-10-30 12:00:00,51.06,51.14,50.86,51.0,82000.0,51.06,51.14,50.86,51.0,82000.0
2014-10-30 12:30:00,51.01,51.1,50.93,51.03,100300.0,51.01,51.1,50.93,51.03,100300.0
2014-10-30 13:00:00,51.03,51.21,50.99,51.08,11600.0,51.03,51.21,50.99,51.08,11600.0
2014-10-30 13:30:00,51.1,51.47,51.08,51.43,40400.0,51.1,51.47,51.08,51.43,40400.0
2014-10-30 14:00:00,51.42,51.5,51.24,51.24,25400.0,51.42,51.5,51.24,51.24,25400.0
2014-10-30 14:30:00,51.24,51.29,51.06,51.21,31000.0,51.24,51.29,51.06,51.21,31000.0
2014-10-30 15:00:00,51.21,51.21,50.99,51.03,89700.0,51.21,51.21,50.99,51.03,89700.0
2014-10-30 15:30:00,51.05,51.27,51.0,51.25,115600.0,51.05,51.27,51.0,51.25,115600.0
2014-10-31 09:30:00,50.8,51.5,50.52,51.11,93100.0,50.8,51.5,50.52,51.11,93100.0
2014-10-31 10:00:00,51.12,51.51,50.84,51.37,76300.0,51.12,51.51,50.84,51.37,76300.0
2014-10-31 10:30:00,51.4,51.77,51.07,51.65,101500.0,51.4,51.77,51.07,51.65,101500.0
2014-10-31 11:00:00,51.6,52.06,51.47,52.02,176000.0,51.6,52.06,51.47,52.02,176000.0
2014-10-31 11:30:00,51.97,51.97,51.65,51.92,53500.0,51.97,51.97,51.65,51.92,53500.0
2014-10-31 12:00:00,51.9,51.93,51.43,51.49,128700.0,51.9,51.93,51.43,51.49,128700.0
2014-10-31 12:30:00,51.53,51.78,51.44,51.67,44000.0,51.53,51.78,51.44,51.67,44000.0
2014-10-31 13:00:00,51.68,52.1,51.66,51.84,66100.0,51.68,52.1,51.66,51.84,66100.0
2014-10-31 13:30:00,51.84,51.84,51.46,51.62,91400.0,51.84,51.84,51.46,51.62,91400.0
2014-10-31 14:00:00,51.64,51.99,51.61,51.94,143200.0,51.64,51.99,51.61,51.94,143200.0
2014-10-31 14:30:00,51.94,52.0,51.79,51.95,72100.0,51.94,52.0,51.79,51.95,72100.0
2014-10-31 15:00:00,51.93,52.29,51.88,52.23,72100.0,51.93,52.29,51.88,52.23,72100.0
2014-10-31 15:30:00,52.25,52.48,52.19,52.44,208900.0,52.25,52.48,52.19,52.44,208900.0
2014-11-03 09:30:00,52.66,54.32,52.66,54.02,136500.0,52.66,54.32,52.66,54.02,136500.0
2014-11-03 10:00:00,54.02,54.16,53.5,53.7,99900.0,54.02,54.16,53.5,53.7,99900.0
2014-11-03 10:30:00,53.7,53.83,53.36,53.67,126300.0,53.7,53.83,53.36,53.67,126300.0
2014-11-03 11:00:00,53.74,53.74,53.02,53.3,59000.0,53.74,53.74,53.02,53.3,59000.0
2014-11-03 11:30:00,53.32,53.64,53.16,53.47,160100.0,53.32,53.64,53.16,53.47,160100.0
2014-11-03 12:00:00,53.48,53.52,52.87,52.98,192200.0,53.48,53.52,52.87,52.98,192200.0
2014-11-03 12:30:00,53.0,54.32,52.65,54.19,193000.0,53.0,54.32,52.65,54.19,193000.0
2014-11-03 13:00:00,54.18,54.22,53.25,53.46,137800.0,54.18,54.22,53.25,53.46,137800.0
2014-11-03 13:30:00,53.48,53.76,53.3,53.41,74000.0,53.48,53.76,53.3,53.41,74000.0
2014-11-03 14:00:00,53.41,53.8,53.25,53.4,176100.0,53.41,53.8,53.25,53.4,176100.0
2014-11-03 14:30:00,53.39,53.43,51.64,51.88,255600.0,53.39,53.43,51.64,51.88,255600.0
2014-11-03 15:00:00,51.87,52.68,51.87,52.57,213600.0,51.87,52.68,51.87,52.57,213600.0
2014-11-03 15:30:00,52.58,52.86,52.14,52.3,332500.0,52.58,52.86,52.14,52.3,332500.0
2014-11-04 09:30:00,52.23,52.73,51.02,51.54,167500.0,52.23,52.73,51.02,51.54,167500.0
2014-11-04 10:00:00,51.5,51.75,51.18,51.32,202200.0,51.5,51.75,51.18,51.32,202200.0
2014-11-04 10:30:00,51.31,51.44,50.54,50.87,213100.0,51.31,51.44,50.54,50.87,213100.0
2014-11-04 11:00:00,50.85,51.0,50.69,50.84,151100.0,50.85,51.0,50.69,50.84,151100.0
2014-11-04 11:30:00,50.81,51.0,50.78,50.87,98600.0,50.81,51.0,50.78,50.87,98600.0
2014-11-04 12:00:00,50.91,51.44,50.88,51.05,78500.0,50.91,51.44,50.88,51.05,78500.0
2014-11-04 12:30:00,51.06,51.41,50.77,51.29,54400.0,51.06,51.41,50.77,51.29,54400.0
2014-11-04 13:00:00,51.26,51.44,51.06,51.3,56400.0,51.26,51.44,51.06,51.3,56400.0
2014-11-04 13:30:00,51.29,51.8,51.2,51.73,84200.0,51.29,51.8,51.2,51.73,84200.0
2014-11-04 14:00:00,51.72,52.0,51.53,51.88,78500.0,51.72,52.0,51.53,51.88,78500.0
2014-11-04 14:30:00,51.88,51.94,51.42,51.8,200100.0,51.88,51.94,51.42,51.8,200100.0
2014-11-04 15:00:00,51.78,51.92,51.39,51.54,149100.0,51.78,51.92,51.39,51.54,149100.0
2014-11-04 15:30:00,51.54,51.54,51.06,51.23,280800.0,51.54,51.54,51.06,51.23,280800.0
2014-11-05 09:30:00,51.96,52.3,51.01,51.53,99600.0,51.96,52.3,51.01,51.53,99600.0
2014-11-05 10:00:00,51.6,52.2,51.21,52.17,113500.0,51.6,52.2,51.21,52.17,113500.0
2014-11-05 10:30:00,52.2,52.68,52.05,52.2,260700.0,52.2,52.68,52.05,52.2,260700.0
2014-11-05 11:00:00,52.22,52.28,51.54,51.73,210500.0,52.22,52.28,51.54,51.73,210500.0
2014-11-05 11:30:00,51.83,52.33,51.53,52.14,222100.0,51.83,52.33,51.53,52.14,222100.0
2014-11-05 12:00:00,52.1,52.3,51.5,52.15,92100.0,52.1,52.3,51.5,52.15,92100.0
2014-11-05 12:30:00,52.11,52.26,51.7,51.98,68100.0,52.11,52.26,51.7,51.98,68100.0
2014-11-05 13:00:00,51.99,52.31,51.73,52.07,69600.0,51.99,52.31,51.73,52.07,69600.0
2014-11-05 13:30:00,52.07,52.25,51.79,51.89,60200.0,52.07,52.25,51.79,51.89,60200.0
2014-11-05 14:00:00,51.89,52.32,51.77,52.21,57700.0,51.89,52.32,51.77,52.21,57700.0
2014-11-05 14:30:00,52.26,52.54,52.16,52.54,77400.0,52.26,52.54,52.16,52.54,77400.0
2014-11-05 15:00:00,52.56,52.57,52.24,52.29,66400.0,52.56,52.57,52.24,52.29,66400.0
2014-11-05 15:30:00,52.28,52.37,52.21,52.32,128700.0,52.28,52.37,52.21,52.32,128700.0
2014-11-06 09:30:00,51.75,51.77,49.47,50.36,196300.0,51.75,51.77,49.47,50.36,196300.0
2014-11-06 10:00:00,50.37,51.0,50.08,50.79,116500.0,50.37,51.0,50.08,50.79,116500.0
2014-11-06 10:30:00,50.8,51.15,50.57,50.75,88100.0,50.8,51.15,50.57,50.75,88100.0
2014-11-06 11:00:00,50.75,50.85,50.41,50.51,122600.0,50.75,50.85,50.41,50.51,122600.0
2014-11-06 11:30:00,50.52,50.58,49.9,50.05,160200.0,50.52,50.58,49.9,50.05,160200.0
2014-11-06 12:00:00,50.08,50.58,49.92,50.52,82300.0,50.08,50.58,49.92,50.52,82300.0
2014-11-06 12:30:00,50.52,51.04,50.33,51.02,50300.0,50.52,51.04,50.33,51.02,50300.0
2014-11-06 13:00:00,51.02,51.09,50.53,51.0,129900.0,51.02,51.09,50.53,51.0,129900.0
2014-11-06 13:30:00,51.0,51.39,50.85,51.27,178800.0,51.0,51.39,50.85,51.27,178800.0
2014-11-06 14:00:00,51.32,51.43,50.81,50.85,151000.0,51.32,51.43,50.81,50.85,151000.0
2014-11-06 14:30:00,50.86,52.37,50.82,52.33,154900.0,50.86,52.37,50.82,52.33,154900.0
2014-11-06 15:00:00,52.34,53.0,52.17,52.94,145000.0,52.34,53.0,52.17,52.94,145000.0
2014-11-06 15:30:00,52.94,52.94,52.41,52.79,337400.0,52.94,52.94,52.41,52.79,337400.0
2014-11-07 09:30:00,53.4,54.5,52.86,54.45,115800.0,53.4,54.5,52.86,54.45,115800.0
2014-11-07 10:00:00,54.44,55.86,54.42,55.62,223800.0,54.44,55.86,54.42,55.62,223800.0
2014-11-07 10:30:00,55.59,55.6,54.91,55.21,112800.0,55.59,55.6,54.91,55.21,112800.0
2014-11-07 11:00:00,55.2,55.5,55.17,55.5,80200.0,55.2,55.5,55.17,55.5,80200.0
2014-11-07 11:30:00,55.5,55.72,55.03,55.1,73100.0,55.5,55.72,55.03,55.1,73100.0
2014-11-07 12:00:00,55.07,55.08,54.46,54.68,142100.0,55.07,55.08,54.46,54.68,142100.0
2014-11-07 12:30:00,54.69,54.71,54.19,54.28,85100.0,54.69,54.71,54.19,54.28,85100.0
2014-11-07 13:00:00,54.29,54.48,54.27,54.32,109700.0,54.29,54.48,54.27,54.32,109700.0
2014-11-07 13:30:00,54.34,55.0,54.34,54.97,63700.0,54.34,55.0,54.34,54.97,63700.0
2014-11-07 14:00:00,54.97,54.99,54.81,54.93,85900.0,54.97,54.99,54.81,54.93,85900.0
2014-11-07 14:30:00,54.94,54.94,54.52,54.6,103700.0,54.94,54.94,54.52,54.6,103700.0
2014-11-07 15:00:00,54.62,54.8,54.44,54.75,110000.0,54.62,54.8,54.44,54.75,110000.0
2014-11-07 15:30:00,54.74,55.06,54.68,55.06,285800.0,54.74,55.06,54.68,55.06,285800.0
2014-11-10 09:30:00,55.25,56.81,55.25,56.36,105900.0,55.25,56.81,55.25,56.36,105900.0
2014-11-10 10:00:00,56.37,56.52,55.0,55.34,276800.0,56.37,56.52,55.0,55.34,276800.0
2014-11-10 10:30:00,55.34,55.83,55.19,55.35,126500.0,55.34,55.83,55.19,55.35,126500.0
2014-11-10 11:00:00,55.4,55.57,54.38,54.83,94400.0,55.4,55.57,54.38,54.83,94400.0
2014-11-10 11:30:00,54.78,55.09,54.26,54.69,116600.0,54.78,55.09,54.26,54.69,116600.0
2014-11-10 12:00:00,54.69,54.69,54.07,54.61,127100.0,54.69,54.69,54.07,54.61,127100.0
2014-11-10 12:30:00,54.62,55.99,54.62,55.7,251400.0,54.62,55.99,54.62,55.7,251400.0
2014-11-10 13:00:00,55.66,55.66,55.11,55.6,65700.0,55.66,55.66,55.11,55.6,65700.0
2014-11-10 13:30:00,55.62,55.69,54.84,54.94,48800.0,55.62,55.69,54.84,54.94,48800.0
2014-11-10 14:00:00,54.94,55.25,54.64,55.0,38800.0,54.94,55.25,54.64,55.0,38800.0
2014-11-10 14:30:00,54.97,55.03,54.71,54.88,43900.0,54.97,55.03,54.71,54.88,43900.0
2014-11-10 15:00:00,54.89,55.19,54.84,54.98,75900.0,54.89,55.19,54.84,54.98,75900.0
2014-11-10 15:30:00,54.98,55.01,54.72,54.76,260200.0,54.98,55.01,54.72,54.76,260200.0
2014-11-11 09:30:00,54.62,54.79,53.71,54.63,70400.0,54.62,54.79,53.71,54.63,70400.0
2014-11-11 10:00:00,54.62,54.99,54.08,54.31,83400.0,54.62,54.99,54.08,54.31,83400.0
2014-11-11 10:30:00,54.33,54.98,54.29,54.9,46200.0,54.33,54.98,54.29,54.9,46200.0
2014-11-11 11:00:00,55.04,55.12,54.52,54.59,33800.0,55.04,55.12,54.52,54.59,33800.0
2014-11-11 11:30:00,54.61,54.65,54.12,54.26,36700.0,54.61,54.65,54.12,54.26,36700.0
2014-11-11 12:00:00,54.29,54.7,54.29,54.7,36200.0,54.29,54.7,54.29,54.7,36200.0
2014-11-11 12:30:00,54.73,54.97,54.63,54.9,35200.0,54.73,54.97,54.63,54.9,35200.0
2014-11-11 13:00:00,54.89,55.12,54.79,55.02,34600.0,54.89,55.12,54.79,55.02,34600.0
2014-11-11 13:30:00,55.02,55.44,55.01,55.13,38000.0,55.02,55.44,55.01,55.13,38000.0
2014-11-11 14:00:00,55.12,55.71,55.11,55.65,44300.0,55.12,55.71,55.11,55.65,44300.0
2014-11-11 14:30:00,55.64,55.64,55.15,55.3,42200.0,55.64,55.64,55.15,55.3,42200.0
2014-11-11 15:00:00,55.3,55.34,54.83,54.9,86700.0,55.3,55.34,54.83,54.9,86700.0
2014-11-11 15:30:00,54.9,55.16,54.79,55.05,184200.0,54.9,55.16,54.79,55.05,184200.0
2014-11-12 09:30:00,54.57,55.54,54.55,55.27,66900.0,54.57,55.54,54.55,55.27,66900.0
2014-11-12 10:00:00,55.28,55.55,54.95,55.42,170900.0,55.28,55.55,54.95,55.42,170900.0
2014-11-12 10:30:00,55.42,55.43,54.96,55.2,72300.0,55.42,55.43,54.96,55.2,72300.0
2014-11-12 11:00:00,55.2,56.07,55.13,55.89,89500.0,55.2,56.07,55.13,55.89,89500.0
2014-11-12 11:30:00,55.84,55.97,55.69,55.89,61500.0,55.84,55.97,55.69,55.89,61500.0
2014-11-12 12:00:00,55.84,56.15,55.81,56.04,108500.0,55.84,56.15,55.81,56.04,108500.0
2014-11-12 12:30:00,56.04,56.2,55.83,56.04,137800.0,56.04,56.2,55.83,56.04,137800.0
2014-11-12 13:00:00,56.01,56.24,55.69,55.86,130100.0,56.01,56.24,55.69,55.86,130100.0
2014-11-12 13:30:00,55.86,56.0,55.69,55.96,70200.0,55.86,56.0,55.69,55.96,70200.0
2014-11-12 14:00:00,55.94,56.16,55.75,56.02,114600.0,55.94,56.16,55.75,56.02,114600.0
2014-11-12 14:30:00,56.01,56.01,55.15,55.32,80000.0,56.01,56.01,55.15,55.32,80000.0
2014-11-12 15:00:00,55.34,55.75,55.34,55.37,87900.0,55.34,55.75,55.34,55.37,87900.0
2014-11-12 15:30:00,55.42,55.57,55.37,55.51,224400.0,55.42,55.57,55.37,55.51,224400.0
2014-11-13 09:30:00,55.02,55.11,54.52,54.77,37800.0,55.02,55.11,54.52,54.77,37800.0
2014-11-13 10:00:00,54.77,54.79,54.37,54.38,59300.0,54.77,54.79,54.37,54.38,59300.0
2014-11-13 10:30:00,54.4,54.48,54.25,54.3,39400.0,54.4,54.48,54.25,54.3,39400.0
2014-11-13 11:00:00,54.33,54.37,53.87,53.93,57900.0,54.33,54.37,53.87,53.93,57900.0
2014-11-13 11:30:00,53.93,54.22,53.75,54.11,51200.0,53.93,54.22,53.75,54.11,51200.0
2014-11-13 12:00:00,54.14,54.21,53.69,53.74,62800.0,54.14,54.21,53.69,53.74,62800.0
2014-11-13 12:30:00,53.75,53.94,53.51,53.68,70800.0,53.75,53.94,53.51,53.68,70800.0
2014-11-13 13:00:00,53.65,53.7,53.32,53.45,63200.0,53.65,53.7,53.32,53.45,63200.0
2014-11-13 13:30:00,53.44,53.45,53.27,53.29,43200.0,53.44,53.45,53.27,53.29,43200.0
2014-11-13 14:00:00,53.27,53.29,52.63,52.81,87300.0,53.27,53.29,52.63,52.81,87300.0
2014-11-13 14:30:00,52.8,53.04,52.67,52.67,71600.0,52.8,53.04,52.67,52.67,71600.0
2014-11-13 15:00:00,52.67,52.94,52.58,52.74,139500.0,52.67,52.94,52.58,52.74,139500.0
2014-11-13 15:30:00,52.74,53.58,52.74,53.18,236100.0,52.74,53.58,52.74,53.18,236100.0
2014-11-14 09:30:00,53.18,53.9,52.75,53.11,29000.0,53.18,53.9,52.75,53.11,29000.0
2014-11-14 10:00:00,53.05,53.47,52.87,53.03,76100.0,53.05,53.47,52.87,53.03,76100.0
2014-11-14 10:30:00,53.06,53.09,52.41,52.41,45800.0,53.06,53.09,52.41,52.41,45800.0
2014-11-14 11:00:00,52.43,52.44,52.02,52.24,62300.0,52.43,52.44,52.02,52.24,62300.0
2014-11-14 11:30:00,52.26,52.4,52.12,52.38,60200.0,52.26,52.4,52.12,52.38,60200.0
2014-11-14 12:00:00,52.39,52.92,52.29,52.72,90900.0,52.39,52.92,52.29,52.72,90900.0
2014-11-14 12:30:00,52.66,52.68,52.28,52.32,67200.0,52.66,52.68,52.28,52.32,67200.0
2014-11-14 13:00:00,52.32,52.61,52.3,52.61,113000.0,52.32,52.61,52.3,52.61,113000.0
2014-11-14 13:30:00,52.66,52.76,52.49,52.54,56100.0,52.66,52.76,52.49,52.54,56100.0
2014-11-14 14:00:00,52.5,52.73,52.46,52.61,63400.0,52.5,52.73,52.46,52.61,63400.0
2014-11-14 14:30:00,52.62,52.7,52.38,52.4,59500.0,52.62,52.7,52.38,52.4,59500.0
2014-11-14 15:00:00,52.41,52.59,52.41,52.52,78400.0,52.41,52.59,52.41,52.52,78400.0
2014-11-14 15:30:00,52.52,52.58,52.35,52.53,272600.0,52.52,52.58,52.35,52.53,272600.0
2014-11-17 09:30:00,52.05,52.19,51.03,51.56,150800.0,52.05,52.19,51.03,51.56,150800.0
2014-11-17 10:00:00,51.57,51.92,51.46,51.85,167100.0,51.57,51.92,51.46,51.85,167100.0
2014-11-17 10:30:00,51.88,52.23,51.76,52.13,145200.0,51.88,52.23,51.76,52.13,145200.0
2014-11-17 11:00:00,52.1,52.17,51.94,52.0,147500.0,52.1,52.17,51.94,52.0,147500.0
2014-11-17 11:30:00,51.96,52.2,51.96,52.05,44400.0,51.96,52.2,51.96,52.05,44400.0
2014-11-17 12:00:00,52.02,52.13,51.91,52.03,53700.0,52.02,52.13,51.91,52.03,53700.0
2014-11-17 12:30:00,52.04,52.2,51.96,52.14,40200.0,52.04,52.2,51.96,52.14,40200.0
2014-11-17 13:00:00,52.1,52.49,52.0,52.47,50300.0,52.1,52.49,52.0,52.47,50300.0
2014-11-17 13:30:00,52.47,52.53,52.33,52.43,29400.0,52.47,52.53,52.33,52.43,29400.0
2014-11-17 14:00:00,52.43,52.65,52.39,52.63,35100.0,52.43,52.65,52.39,52.63,35100.0
2014-11-17 14:30:00,52.61,52.94,52.57,52.62,48100.0,52.61,52.94,52.57,52.62,48100.0
2014-11-17 15:00:00,52.64,52.68,52.3,52.3,37600.0,52.64,52.68,52.3,52.3,37600.0
2014-11-17 15:30:00,52.3,52.36,52.16,52.25,136200.0,52.3,52.36,52.16,52.25,136200.0
2014-11-18 09:30:00,52.01,52.46,51.87,52.05,24900.0,52.01,52.46,51.87,52.05,24900.0
2014-11-18 10:00:00,52.14,52.36,51.99,52.05,46600.0,52.14,52.36,51.99,52.05,46600.0
2014-11-18 10:30:00,52.03,52.47,51.96,52.45,43300.0,52.03,52.47,51.96,52.45,43300.0
2014-11-18 11:00:00,52.46,52.47,52.03,52.03,28300.0,52.46,52.47,52.03,52.03,28300.0
2014-11-18 11:30:00,52.07,52.09,51.96,52.07,38500.0,52.07,52.09,51.96,52.07,38500.0
2014-11-18 12:00:00,52.07,52.38,52.03,52.31,18400.0,52.07,52.38,52.03,52.31,18400.0
2014-11-18 12:30:00,52.3,52.61,52.29,52.56,17500.0,52.3,52.61,52.29,52.56,17500.0
2014-11-18 13:00:00,52.56,52.56,52.35,52.36,22900.0,52.56,52.56,52.35,52.36,22900.0
2014-11-18 13:30:00,52.33,52.52,52.32,52.41,35800.0,52.33,52.52,52.32,52.41,35800.0
2014-11-18 14:00:00,52.41,52.65,52.36,52.63,35800.0,52.41,52.65,52.36,52.63,35800.0
2014-11-18 14:30:00,52.63,52.7,52.19,52.2,37200.0,52.63,52.7,52.19,52.2,37200.0
2014-11-18 15:00:00,52.2,52.36,52.19,52.35,48300.0,52.2,52.36,52.19,52.35,48300.0
2014-11-18 15:30:00,52.34,52.34,52.07,52.13,84900.0,52.34,52.34,52.07,52.13,84900.0
2014-11-19 09:30:00,52.59,53.01,52.32,52.66,56600.0,52.59,53.01,52.32,52.66,56600.0
2014-11-19 10:00:00,52.68,52.78,52.31,52.6,83500.0,52.68,52.78,52.31,52.6,83500.0
2014-11-19 10:30:00,52.6,52.76,51.87,52.51,65600.0,52.6,52.76,51.87,52.51,65600.0
2014-11-19 11:00:00,52.5,52.85,52.46,52.85,47300.0,52.5,52.85,52.46,52.85,47300.0
2014-11-19 11:30:00,52.85,52.85,52.64,52.65,54600.0,52.85,52.85,52.64,52.65,54600.0
2014-11-19 12:00:00,52.65,52.94,52.63,52.81,26700.0,52.65,52.94,52.63,52.81,26700.0
2014-11-19 12:30:00,52.79,52.91,52.62,52.9,24700.0,52.79,52.91,52.62,52.9,24700.0
2014-11-19 13:00:00,52.93,53.0,52.8,52.93,29800.0,52.93,53.0,52.8,52.93,29800.0
2014-11-19 13:30:00,52.94,53.0,52.7,52.75,53700.0,52.94,53.0,52.7,52.75,53700.0
2014-11-19 14:00:00,52.77,52.99,52.32,52.43,57700.0,52.77,52.99,52.32,52.43,57700.0
2014-11-19 14:30:00,52.43,52.58,52.22,52.23,40300.0,52.43,52.58,52.22,52.23,40300.0
2014-11-19 15:00:00,52.29,52.4,52.03,52.2,58000.0,52.29,52.4,52.03,52.2,58000.0
2014-11-19 15:30:00,52.18,52.36,52.16,52.29,98700.0,52.18,52.36,52.16,52.29,98700.0
2014-11-20 09:30:00,52.53,53.06,52.07,53.0,39100.0,52.53,53.06,52.07,53.0,39100.0
2014-11-20 10:00:00,53.0,53.32,52.88,53.23,32100.0,53.0,53.32,52.88,53.23,32100.0
2014-11-20 10:30:00,53.23,53.42,53.04,53.11,126300.0,53.23,53.42,53.04,53.11,126300.0
2014-11-20 11:00:00,53.11,53.31,53.0,53.05,51200.0,53.11,53.31,53.0,53.05,51200.0
2014-11-20 11:30:00,53.06,53.37,53.06,53.33,22400.0,53.06,53.37,53.06,53.33,22400.0
2014-11-20 12:00:00,53.32,53.34,53.16,53.16,26900.0,53.32,53.34,53.16,53.16,26900.0
2014-11-20 12:30:00,53.14,53.25,52.96,53.07,47700.0,53.14,53.25,52.96,53.07,47700.0
2014-11-20 13:00:00,53.06,53.15,52.76,52.79,26800.0,53.06,53.15,52.76,52.79,26800.0
2014-11-20 13:30:00,52.81,53.23,52.76,53.13,142400.0,52.81,53.23,52.76,53.13,142400.0
2014-11-20 14:00:00,53.12,53.26,53.0,53.2,146900.0,53.12,53.26,53.0,53.2,146900.0
2014-11-20 14:30:00,53.16,53.31,52.94,53.07,115500.0,53.16,53.31,52.94,53.07,115500.0
2014-11-20 15:00:00,53.07,53.29,53.06,53.24,125900.0,53.07,53.29,53.06,53.24,125900.0
2014-11-20 15:30:00,53.23,53.29,53.11,53.24,190300.0,53.23,53.29,53.11,53.24,190300.0
2014-11-21 09:30:00,54.01,54.42,53.65,54.42,89900.0,54.01,54.42,53.65,54.42,89900.0
2014-11-21 10:00:00,54.45,54.45,53.95,54.0,213000.0,54.45,54.45,53.95,54.0,213000.0
2014-11-21 10:30:00,54.01,54.06,53.69,53.85,151900.0,54.01,54.06,53.69,53.85,151900.0
2014-11-21 11:00:00,53.85,53.85,53.37,53.65,144600.0,53.85,53.85,53.37,53.65,144600.0
2014-11-21 11:30:00,53.68,53.83,53.2,53.49,290300.0,53.68,53.83,53.2,53.49,290300.0
2014-11-21 12:00:00,53.5,53.51,52.97,53.09,78100.0,53.5,53.51,52.97,53.09,78100.0
2014-11-21 12:30:00,53.11,53.33,53.0,53.02,37300.0,53.11,53.33,53.0,53.02,37300.0
2014-11-21 13:00:00,53.02,53.12,52.63,52.65,39700.0,53.02,53.12,52.63,52.65,39700.0
2014-11-21 13:30:00,52.65,52.85,52.55,52.58,31300.0,52.65,52.85,52.55,52.58,31300.0
2014-11-21 14:00:00,52.59,52.62,52.37,52.43,48600.0,52.59,52.62,52.37,52.43,48600.0
2014-11-21 14:30:00,52.43,52.58,52.36,52.49,25500.0,52.43,52.58,52.36,52.49,25500.0
2014-11-21 15:00:00,52.51,52.51,52.29,52.45,43200.0,52.51,52.51,52.29,52.45,43200.0
2014-11-21 15:30:00,52.46,52.82,52.45,52.81,157400.0,52.46,52.82,52.45,52.81,157400.0
2014-11-24 09:30:00,52.55,52.86,51.9,51.93,143100.0,52.55,52.86,51.9,51.93,143100.0
2014-11-24 10:00:00,52.01,52.84,51.85,52.75,41900.0,52.01,52.84,51.85,52.75,41900.0
2014-11-24 10:30:00,52.81,52.85,52.45,52.55,37900.0,52.81,52.85,52.45,52.55,37900.0
2014-11-24 11:00:00,52.58,52.82,52.52,52.68,21300.0,52.58,52.82,52.52,52.68,21300.0
2014-11-24 11:30:00,52.7,52.95,52.58,52.69,22200.0,52.7,52.95,52.58,52.69,22200.0
2014-11-24 12:00:00,52.7,52.79,52.56,52.77,18100.0,52.7,52.79,52.56,52.77,18100.0
2014-11-24 12:30:00,52.78,52.82,52.57,52.76,89700.0,52.78,52.82,52.57,52.76,89700.0
2014-11-24 13:00:00,52.78,52.83,52.48,52.55,27400.0,52.78,52.83,52.48,52.55,27400.0
2014-11-24 13:30:00,52.59,52.78,52.25,52.28,20900.0,52.59,52.78,52.25,52.28,20900.0
2014-11-24 14:00:00,52.2,52.69,52.2,52.58,34600.0,52.2,52.69,52.2,52.58,34600.0
2014-11-24 14:30:00,52.58,52.63,52.49,52.59,42600.0,52.58,52.63,52.49,52.59,42600.0
2014-11-24 15:00:00,52.59,52.7,52.56,52.69,55000.0,52.59,52.7,52.56,52.69,55000.0
2014-11-24 15:30:00,52.69,52.73,52.5,52.58,142400.0,52.69,52.73,52.5,52.58,142400.0
2014-11-25 09:30:00,52.7,53.08,52.22,52.99,27900.0,52.7,53.08,52.22,52.99,27900.0
2014-11-25 10:00:00,52.94,52.98,52.29,52.77,29000.0,52.94,52.98,52.29,52.77,29000.0
2014-11-25 10:30:00,52.79,52.82,51.65,51.77,44900.0,52.79,52.82,51.65,51.77,44900.0
2014-11-25 11:00:00,51.77,51.86,51.0,51.21,256700.0,51.77,51.86,51.0,51.21,256700.0
2014-11-25 11:30:00,51.2,51.74,51.2,51.68,101200.0,51.2,51.74,51.2,51.68,101200.0
2014-11-25 12:00:00,51.72,51.84,51.29,51.45,54200.0,51.72,51.84,51.29,51.45,54200.0
2014-11-25 12:30:00,51.48,52.19,51.48,51.84,59800.0,51.48,52.19,51.48,51.84,59800.0
2014-11-25 13:00:00,51.85,51.94,51.47,51.9,284100.0,51.85,51.94,51.47,51.9,284100.0
2014-11-25 13:30:00,51.92,52.08,51.81,51.9,93400.0,51.92,52.08,51.81,51.9,93400.0
2014-11-25 14:00:00,51.88,52.0,51.75,51.8,34400.0,51.88,52.0,51.75,51.8,34400.0
2014-11-25 14:30:00,51.8,51.93,51.37,51.46,33300.0,51.8,51.93,51.37,51.46,33300.0
2014-11-25 15:00:00,51.44,51.7,51.38,51.62,65000.0,51.44,51.7,51.38,51.62,65000.0
2014-11-25 15:30:00,51.64,51.7,51.45,51.48,367700.0,51.64,51.7,51.45,51.48,367700.0
2014-11-26 09:30:00,51.05,51.55,50.35,50.38,419500.0,51.05,51.55,50.35,50.38,419500.0
2014-11-26 10:00:00,50.43,50.75,50.18,50.34,235600.0,50.43,50.75,50.18,50.34,235600.0
2014-11-26 10:30:00,50.34,50.48,49.85,50.22,68300.0,50.34,50.48,49.85,50.22,68300.0
2014-11-26 11:00:00,50.24,50.54,50.24,50.45,243300.0,50.24,50.54,50.24,50.45,243300.0
2014-11-26 11:30:00,50.46,50.55,50.09,50.11,95100.0,50.46,50.55,50.09,50.11,95100.0
2014-11-26 12:00:00,50.11,50.24,49.67,49.95,69000.0,50.11,50.24,49.67,49.95,69000.0
2014-11-26 12:30:00,49.95,50.16,49.63,49.7,134600.0,49.95,50.16,49.63,49.7,134600.0
2014-11-26 13:00:00,49.7,49.86,49.62,49.74,63500.0,49.7,49.86,49.62,49.74,63500.0
2014-11-26 13:30:00,49.75,49.79,49.38,49.44,93900.0,49.75,49.79,49.38,49.44,93900.0
2014-11-26 14:00:00,49.45,49.62,49.15,49.25,69900.0,49.45,49.62,49.15,49.25,69900.0
2014-11-26 14:30:00,49.25,49.87,49.19,49.64,71800.0,49.25,49.87,49.19,49.64,71800.0
2014-11-26 15:00:00,49.66,49.66,49.15,49.15,108500.0,49.66,49.66,49.15,49.15,108500.0
2014-11-26 15:30:00,49.15,49.38,49.03,49.33,237600.0,49.15,49.38,49.03,49.33,237600.0
2014-11-28 09:30:00,47.58,48.42,46.76,47.91,91300.0,47.58,48.42,46.76,47.91,91300.0
2014-11-28 10:00:00,47.92,48.23,47.17,47.23,95700.0,47.92,48.23,47.17,47.23,95700.0
2014-11-28 10:30:00,47.3,47.69,46.95,47.64,110000.0,47.3,47.69,46.95,47.64,110000.0
2014-11-28 11:00:00,47.63,48.36,47.4,48.24,79700.0,47.63,48.36,47.4,48.24,79700.0
2014-11-28 11:30:00,48.24,48.34,47.45,47.45,76900.0,48.24,48.34,47.45,47.45,76900.0
2014-11-28 12:00:00,47.42,47.42,46.62,46.67,73900.0,47.42,47.42,46.62,46.67,73900.0
2014-11-28 12:30:00,46.67,46.99,46.46,46.96,177000.0,46.67,46.99,46.46,46.96,177000.0
2014-12-01 09:30:00,46.45,47.08,45.98,46.61,107500.0,46.45,47.08,45.98,46.61,107500.0
2014-12-01 10:00:00,46.61,46.73,46.11,46.71,101500.0,46.61,46.73,46.11,46.71,101500.0
2014-12-01 10:30:00,46.7,46.7,45.74,45.81,79000.0,46.7,46.7,45.74,45.81,79000.0
2014-12-01 11:00:00,45.88,46.22,45.6,46.1,82000.0,45.88,46.22,45.6,46.1,82000.0
2014-12-01 11:30:00,46.1,46.11,45.82,45.98,59000.0,46.1,46.11,45.82,45.98,59000.0
2014-12-01 12:00:00,45.97,46.22,45.79,45.86,45800.0,45.97,46.22,45.79,45.86,45800.0
2014-12-01 12:30:00,45.88,46.21,45.84,46.21,37800.0,45.88,46.21,45.84,46.21,37800.0
2014-12-01 13:00:00,46.2,46.48,46.13,46.43,60800.0,46.2,46.48,46.13,46.43,60800.0
2014-12-01 13:30:00,46.42,46.48,46.14,46.27,42400.0,46.42,46.48,46.14,46.27,42400.0
2014-12-01 14:00:00,46.25,46.5,46.22,46.5,53400.0,46.25,46.5,46.22,46.5,53400.0
2014-12-01 14:30:00,46.52,46.8,46.52,46.65,65300.0,46.52,46.8,46.52,46.65,65300.0
2014-12-01 15:00:00,46.65,46.93,46.65,46.79,62500.0,46.65,46.93,46.65,46.79,62500.0
2014-12-01 15:30:00,46.77,46.9,46.55,46.72,202300.0,46.77,46.9,46.55,46.72,202300.0
2014-12-02 09:30:00,46.64,46.71,45.49,46.39,44000.0,46.64,46.71,45.49,46.39,44000.0
2014-12-02 10:00:00,46.36,46.87,46.24,46.38,58900.0,46.36,46.87,46.24,46.38,58900.0
2014-12-02 10:30:00,46.41,47.0,46.07,46.82,65100.0,46.41,47.0,46.07,46.82,65100.0
2014-12-02 11:00:00,46.77,46.99,46.03,46.25,53400.0,46.77,46.99,46.03,46.25,53400.0
2014-12-02 11:30:00,46.26,46.35,45.8,46.1,50400.0,46.26,46.35,45.8,46.1,50400.0
2014-12-02 12:00:00,46.09,46.45,45.86,46.34,48400.0,46.09,46.45,45.86,46.34,48400.0
2014-12-02 12:30:00,46.36,46.41,46.16,46.3,22500.0,46.36,46.41,46.16,46.3,22500.0
2014-12-02 13:00:00,46.29,46.44,46.08,46.26,25800.0,46.29,46.44,46.08,46.26,25800.0
2014-12-02 13:30:00,46.27,46.35,46.03,46.07,28800.0,46.27,46.35,46.03,46.07,28800.0
2014-12-02 14:00:00,46.08,46.09,45.63,45.66,38200.0,46.08,46.09,45.63,45.66,38200.0
2014-12-02 14:30:00,45.67,45.67,45.5,45.55,56500.0,45.67,45.67,45.5,45.55,56500.0
2014-12-02 15:00:00,45.55,45.58,45.5,45.51,112200.0,45.55,45.58,45.5,45.51,112200.0
2014-12-02 15:30:00,45.51,45.52,45.13,45.25,290600.0,45.51,45.52,45.13,45.25,290600.0
2014-12-03 09:30:00,44.74,45.85,44.73,45.8,109300.0,44.74,45.85,44.73,45.8,109300.0
2014-12-03 10:00:00,45.78,46.29,45.72,46.23,114300.0,45.78,46.29,45.72,46.23,114300.0
2014-12-03 10:30:00,46.13,46.16,45.72,45.78,126600.0,46.13,46.16,45.72,45.78,126600.0
2014-12-03 11:00:00,45.78,46.31,45.71,45.8,69400.0,45.78,46.31,45.71,45.8,69400.0
2014-12-03 11:30:00,45.81,45.96,45.61,45.61,82200.0,45.81,45.96,45.61,45.61,82200.0
2014-12-03 12:00:00,45.61,45.83,45.58,45.75,64300.0,45.61,45.83,45.58,45.75,64300.0
2014-12-03 12:30:00,45.74,45.95,45.52,45.88,46600.0,45.74,45.95,45.52,45.88,46600.0
2014-12-03 13:00:00,45.89,46.03,45.67,45.75,37600.0,45.89,46.03,45.67,45.75,37600.0
2014-12-03 13:30:00,45.7,45.83,45.42,45.47,49500.0,45.7,45.83,45.42,45.47,49500.0
2014-12-03 14:00:00,45.49,45.73,45.35,45.66,87500.0,45.49,45.73,45.35,45.66,87500.0
2014-12-03 14:30:00,45.65,45.89,45.54,45.87,62500.0,45.65,45.89,45.54,45.87,62500.0
2014-12-03 15:00:00,45.89,46.16,45.77,46.15,113000.0,45.89,46.16,45.77,46.15,113000.0
2014-12-03 15:30:00,46.14,46.18,45.95,46.0,221300.0,46.14,46.18,45.95,46.0,221300.0
2014-12-04 09:30:00,45.35,45.5,44.79,45.0,66800.0,45.35,45.5,44.79,45.0,66800.0
2014-12-04 10:00:00,44.99,45.53,44.92,45.2,50300.0,44.99,45.53,44.92,45.2,50300.0
2014-12-04 10:30:00,45.17,45.18,44.19,44.24,66800.0,45.17,45.18,44.19,44.24,66800.0
2014-12-04 11:00:00,44.24,44.34,43.8,43.85,96600.0,44.24,44.34,43.8,43.85,96600.0
2014-12-04 11:30:00,43.85,44.26,43.57,44.15,166500.0,43.85,44.26,43.57,44.15,166500.0
2014-12-04 12:00:00,44.16,44.23,43.89,44.14,41700.0,44.16,44.23,43.89,44.14,41700.0
2014-12-04 12:30:00,44.16,44.62,44.02,44.5,115400.0,44.16,44.62,44.02,44.5,115400.0
2014-12-04 13:00:00,44.49,44.61,44.13,44.31,29900.0,44.49,44.61,44.13,44.31,29900.0
2014-12-04 13:30:00,44.32,44.42,44.17,44.35,75600.0,44.32,44.42,44.17,44.35,75600.0
2014-12-04 14:00:00,44.35,44.44,44.06,44.07,39800.0,44.35,44.44,44.06,44.07,39800.0
2014-12-04 14:30:00,44.07,44.08,43.77,43.88,95600.0,44.07,44.08,43.77,43.88,95600.0
2014-12-04 15:00:00,43.88,43.96,43.72,43.81,49700.0,43.88,43.96,43.72,43.81,49700.0
2014-12-04 15:30:00,43.85,44.07,43.83,43.97,209100.0,43.85,44.07,43.83,43.97,209100.0
2014-12-05 09:30:00,44.0,44.13,42.99,43.3,98600.0,44.0,44.13,42.99,43.3,98600.0
2014-12-05 10:00:00,43.29,43.77,42.8,42.84,64300.0,43.29,43.77,42.8,42.84,64300.0
2014-12-05 10:30:00,42.85,43.05,42.55,42.59,179600.0,42.85,43.05,42.55,42.59,179600.0
2014-12-05 11:00:00,42.61,42.61,41.67,41.78,220300.0,42.61,42.61,41.67,41.78,220300.0
2014-12-05 11:30:00,41.81,42.21,41.64,42.17,110700.0,41.81,42.21,41.64,42.17,110700.0
2014-12-05 12:00:00,42.17,42.48,42.1,42.25,113400.0,42.17,42.48,42.1,42.25,113400.0
2014-12-05 12:30:00,42.25,42.6,42.16,42.53,90500.0,42.25,42.6,42.16,42.53,90500.0
2014-12-05 13:00:00,42.55,42.7,42.5,42.61,86600.0,42.55,42.7,42.5,42.61,86600.0
2014-12-05 13:30:00,42.61,42.73,42.47,42.52,47300.0,42.61,42.73,42.47,42.52,47300.0
2014-12-05 14:00:00,42.51,42.7,42.48,42.55,75100.0,42.51,42.7,42.48,42.55,75100.0
2014-12-05 14:30:00,42.55,42.56,42.26,42.3,91000.0,42.55,42.56,42.26,42.3,91000.0
2014-12-05 15:00:00,42.3,42.34,41.8,42.33,122800.0,42.3,42.34,41.8,42.33,122800.0
2014-12-05 15:30:00,42.33,42.43,42.2,42.28,257900.0,42.33,42.43,42.2,42.28,257900.0
2014-12-08 09:30:00,41.32,41.46,40.11,40.46,154400.0,41.32,41.46,40.11,40.46,154400.0
2014-12-08 10:00:00,40.6,40.7,39.51,39.98,215300.0,40.6,40.7,39.51,39.98,215300.0
2014-12-08 10:30:00,40.02,40.09,38.86,38.91,216600.0,40.02,40.09,38.86,38.91,216600.0
2014-12-08 11:00:00,38.93,38.98,38.53,38.83,143900.0,38.93,38.98,38.53,38.83,143900.0
2014-12-08 11:30:00,38.79,39.02,38.25,38.46,522400.0,38.79,39.02,38.25,38.46,522400.0
2014-12-08 12:00:00,38.44,38.48,38.0,38.21,382800.0,38.44,38.48,38.0,38.21,382800.0
2014-12-08 12:30:00,38.21,38.49,38.18,38.26,106200.0,38.21,38.49,38.18,38.26,106200.0
2014-12-08 13:00:00,38.25,38.38,38.24,38.26,106400.0,38.25,38.38,38.24,38.26,106400.0
2014-12-08 13:30:00,38.26,38.5,38.12,38.41,161100.0,38.26,38.5,38.12,38.41,161100.0
2014-12-08 14:00:00,38.41,38.51,38.38,38.39,375100.0,38.41,38.51,38.38,38.39,375100.0
2014-12-08 14:30:00,38.39,38.6,38.3,38.45,188800.0,38.39,38.6,38.3,38.45,188800.0
2014-12-08 15:00:00,38.45,38.5,37.85,38.4,206200.0,38.45,38.5,37.85,38.4,206200.0
2014-12-08 15:30:00,38.4,38.66,38.38,38.64,412100.0,38.4,38.66,38.38,38.64,412100.0
2014-12-09 09:30:00,38.5,39.78,38.5,39.3,138100.0,38.5,39.78,38.5,39.3,138100.0
2014-12-09 10:00:00,39.31,39.62,39.25,39.32,137400.0,39.31,39.62,39.25,39.32,137400.0
2014-12-09 10:30:00,39.36,39.49,39.3,39.41,99000.0,39.36,39.49,39.3,39.41,99000.0
2014-12-09 11:00:00,39.42,39.5,39.36,39.41,82800.0,39.42,39.5,39.36,39.41,82800.0
2014-12-09 11:30:00,39.4,39.41,38.98,39.01,79600.0,39.4,39.41,38.98,39.01,79600.0
2014-12-09 12:00:00,39.01,39.1,38.81,38.87,118900.0,39.01,39.1,38.81,38.87,118900.0
2014-12-09 12:30:00,38.89,39.16,38.89,38.99,61300.0,38.89,39.16,38.89,38.99,61300.0
2014-12-09 13:00:00,38.99,39.16,38.96,39.04,59300.0,38.99,39.16,38.96,39.04,59300.0
2014-12-09 13:30:00,39.05,39.08,39.0,39.08,89100.0,39.05,39.08,39.0,39.08,89100.0
2014-12-09 14:00:00,39.08,39.25,39.08,39.25,108900.0,39.08,39.25,39.08,39.25,108900.0
2014-12-09 14:30:00,39.25,39.27,39.11,39.17,105200.0,39.25,39.27,39.11,39.17,105200.0
2014-12-09 15:00:00,39.17,39.26,38.95,38.98,171200.0,39.17,39.26,38.95,38.98,171200.0
2014-12-09 15:30:00,38.98,39.27,38.96,39.23,348600.0,38.98,39.27,38.96,39.23,348600.0
2014-12-10 09:30:00,38.03,39.0,37.85,38.77,150700.0,38.03,39.0,37.85,38.77,150700.0
2014-12-10 10:00:00,38.77,39.19,38.59,38.98,189100.0,38.77,39.19,38.59,38.98,189100.0
2014-12-10 10:30:00,38.95,39.47,38.6,39.42,120200.0,38.95,39.47,38.6,39.42,120200.0
2014-12-10 11:00:00,39.42,39.52,39.1,39.17,172000.0,39.42,39.52,39.1,39.17,172000.0
2014-12-10 11:30:00,39.16,39.38,38.99,39.02,317000.0,39.16,39.38,38.99,39.02,317000.0
2014-12-10 12:00:00,39.04,39.07,38.78,38.87,117400.0,39.04,39.07,38.78,38.87,117400.0
2014-12-10 12:30:00,38.87,39.24,38.85,39.06,100800.0,38.87,39.24,38.85,39.06,100800.0
2014-12-10 13:00:00,39.06,39.13,38.92,39.04,132000.0,39.06,39.13,38.92,39.04,132000.0
2014-12-10 13:30:00,39.04,39.13,38.99,39.01,76000.0,39.04,39.13,38.99,39.01,76000.0
2014-12-10 14:00:00,39.01,39.26,38.9,39.16,112800.0,39.01,39.26,38.9,39.16,112800.0
2014-12-10 14:30:00,39.12,39.16,38.88,38.88,71300.0,39.12,39.16,38.88,38.88,71300.0
2014-12-10 15:00:00,38.88,39.16,38.88,39.08,95900.0,38.88,39.16,38.88,39.08,95900.0
2014-12-10 15:30:00,39.09,39.17,39.02,39.05,275300.0,39.09,39.17,39.02,39.05,275300.0
2014-12-11 09:30:00,38.81,39.75,38.46,39.41,278500.0,38.81,39.75,38.46,39.41,278500.0
2014-12-11 10:00:00,39.41,39.85,39.1,39.47,153300.0,39.41,39.85,39.1,39.47,153300.0
2014-12-11 10:30:00,39.47,40.14,39.45,39.93,153200.0,39.47,40.14,39.45,39.93,153200.0
2014-12-11 11:00:00,39.98,40.13,39.61,39.68,96200.0,39.98,40.13,39.61,39.68,96200.0
2014-12-11 11:30:00,39.73,40.22,39.73,40.01,109300.0,39.73,40.22,39.73,40.01,109300.0
2014-12-11 12:00:00,40.02,40.37,39.7,40.33,154200.0,40.02,40.37,39.7,40.33,154200.0
2014-12-11 12:30:00,40.37,40.37,40.07,40.25,114400.0,40.37,40.37,40.07,40.25,114400.0
2014-12-11 13:00:00,40.28,40.31,40.02,40.07,87200.0,40.28,40.31,40.02,40.07,87200.0
2014-12-11 13:30:00,40.09,40.14,39.55,39.55,76500.0,40.09,40.14,39.55,39.55,76500.0
2014-12-11 14:00:00,39.55,39.68,39.27,39.32,87100.0,39.55,39.68,39.27,39.32,87100.0
2014-12-11 14:30:00,39.32,39.49,39.17,39.25,203300.0,39.32,39.49,39.17,39.25,203300.0
2014-12-11 15:00:00,39.24,39.52,39.21,39.52,161500.0,39.24,39.52,39.21,39.52,161500.0
2014-12-11 15:30:00,39.52,39.58,39.1,39.24,595700.0,39.52,39.58,39.1,39.24,595700.0
2014-12-12 09:30:00,38.81,39.67,38.42,39.56,86600.0,38.81,39.67,38.42,39.56,86600.0
2014-12-12 10:00:00,39.5,40.15,39.28,40.09,169100.0,39.5,40.15,39.28,40.09,169100.0
2014-12-12 10:30:00,40.05,40.25,39.95,39.96,146900.0,40.05,40.25,39.95,39.96,146900.0
2014-12-12 11:00:00,39.98,40.19,39.9,40.14,154600.0,39.98,40.19,39.9,40.14,154600.0
2014-12-12 11:30:00,40.1,40.14,39.76,40.01,133000.0,40.1,40.14,39.76,40.01,133000.0
2014-12-12 12:00:00,40.02,40.28,39.91,40.18,84900.0,40.02,40.28,39.91,40.18,84900.0
2014-12-12 12:30:00,40.16,40.39,40.03,40.09,66200.0,40.16,40.39,40.03,40.09,66200.0
2014-12-12 13:00:00,40.11,40.29,40.02,40.15,73700.0,40.11,40.29,40.02,40.15,73700.0
2014-12-12 13:30:00,40.15,40.28,40.05,40.16,61300.0,40.15,40.28,40.05,40.16,61300.0
2014-12-12 14:00:00,40.15,40.38,40.11,40.23,76100.0,40.15,40.38,40.11,40.23,76100.0
2014-12-12 14:30:00,40.22,40.32,40.15,40.27,112000.0,40.22,40.32,40.15,40.27,112000.0
2014-12-12 15:00:00,40.25,40.31,39.95,40.04,122900.0,40.25,40.31,39.95,40.04,122900.0
2014-12-12 15:30:00,40.03,40.1,39.83,39.89,362400.0,40.03,40.1,39.83,39.89,362400.0
2014-12-15 09:30:00,40.2,40.84,39.85,39.92,226600.0,40.2,40.84,39.85,39.92,226600.0
2014-12-15 10:00:00,39.86,40.17,39.43,39.65,126600.0,39.86,40.17,39.43,39.65,126600.0
2014-12-15 10:30:00,39.65,40.08,39.38,39.96,151400.0,39.65,40.08,39.38,39.96,151400.0
2014-12-15 11:00:00,39.94,40.08,39.58,39.6,175100.0,39.94,40.08,39.58,39.6,175100.0
2014-12-15 11:30:00,39.6,39.87,39.55,39.61,115900.0,39.6,39.87,39.55,39.61,115900.0
2014-12-15 12:00:00,39.55,40.1,39.52,40.05,201800.0,39.55,40.1,39.52,40.05,201800.0
2014-12-15 12:30:00,40.04,40.19,39.87,40.07,104400.0,40.04,40.19,39.87,40.07,104400.0
2014-12-15 13:00:00,40.08,40.16,39.85,39.94,114600.0,40.08,40.16,39.85,39.94,114600.0
2014-12-15 13:30:00,39.94,40.04,39.7,39.92,133300.0,39.94,40.04,39.7,39.92,133300.0
2014-12-15 14:00:00,39.91,39.98,39.68,39.82,101200.0,39.91,39.98,39.68,39.82,101200.0
2014-12-15 14:30:00,39.83,39.83,39.46,39.47,120700.0,39.83,39.83,39.46,39.47,120700.0
2014-12-15 15:00:00,39.47,39.73,39.38,39.52,156900.0,39.47,39.73,39.38,39.52,156900.0
2014-12-15 15:30:00,39.52,39.76,39.35,39.55,442000.0,39.52,39.76,39.35,39.55,442000.0
2014-12-16 09:30:00,39.13,40.84,39.05,40.43,71700.0,39.13,40.84,39.05,40.43,71700.0
2014-12-16 10:00:00,40.43,41.32,40.43,41.22,115800.0,40.43,41.32,40.43,41.22,115800.0
2014-12-16 10:30:00,41.16,41.49,40.96,41.49,121500.0,41.16,41.49,40.96,41.49,121500.0
2014-12-16 11:00:00,41.48,41.86,41.21,41.61,89500.0,41.48,41.86,41.21,41.61,89500.0
2014-12-16 11:30:00,41.69,41.77,41.17,41.19,134800.0,41.69,41.77,41.17,41.19,134800.0
2014-12-16 12:00:00,41.23,41.27,40.96,41.22,74900.0,41.23,41.27,40.96,41.22,74900.0
2014-12-16 12:30:00,41.25,41.33,41.0,41.0,59700.0,41.25,41.33,41.0,41.0,59700.0
2014-12-16 13:00:00,41.02,41.1,40.82,40.87,114900.0,41.02,41.1,40.82,40.87,114900.0
2014-12-16 13:30:00,40.86,40.91,40.65,40.88,59700.0,40.86,40.91,40.65,40.88,59700.0
2014-12-16 14:00:00,40.87,41.18,40.76,40.95,138700.0,40.87,41.18,40.76,40.95,138700.0
2014-12-16 14:30:00,40.94,41.2,40.85,41.19,134400.0,40.94,41.2,40.85,41.19,134400.0
2014-12-16 15:00:00,41.17,41.17,40.74,40.83,119100.0,41.17,41.17,40.74,40.83,119100.0
2014-12-16 15:30:00,40.82,41.09,40.8,41.03,509600.0,40.82,41.09,40.8,41.03,509600.0
2014-12-17 09:30:00,40.99,42.1,40.76,42.1,55700.0,40.99,42.1,40.76,42.1,55700.0
2014-12-17 10:00:00,42.18,42.8,41.65,41.69,85600.0,42.18,42.8,41.65,41.69,85600.0
2014-12-17 10:30:00,41.7,42.83,41.7,42.76,67700.0,41.7,42.83,41.7,42.76,67700.0
2014-12-17 11:00:00,42.85,43.77,42.76,43.66,105000.0,42.85,43.77,42.76,43.66,105000.0
2014-12-17 11:30:00,43.65,44.3,43.54,44.21,105300.0,43.65,44.3,43.54,44.21,105300.0
2014-12-17 12:00:00,44.2,44.22,43.38,43.52,78600.0,44.2,44.22,43.38,43.52,78600.0
2014-12-17 12:30:00,43.53,44.04,43.48,43.99,85800.0,43.53,44.04,43.48,43.99,85800.0
2014-12-17 13:00:00,43.99,44.33,43.97,44.3,67000.0,43.99,44.33,43.97,44.3,67000.0
2014-12-17 13:30:00,44.29,44.51,43.64,43.95,77200.0,44.29,44.51,43.64,43.95,77200.0
2014-12-17 14:00:00,43.97,44.34,43.61,43.61,81000.0,43.97,44.34,43.61,43.61,81000.0
2014-12-17 14:30:00,43.63,43.64,42.53,42.64,119900.0,43.63,43.64,42.53,42.64,119900.0
2014-12-17 15:00:00,42.64,43.56,42.61,43.47,121200.0,42.64,43.56,42.61,43.47,121200.0
2014-12-17 15:30:00,43.48,43.59,43.21,43.34,220200.0,43.48,43.59,43.21,43.34,220200.0
2014-12-18 09:30:00,44.48,44.83,44.01,44.01,77000.0,44.48,44.83,44.01,44.01,77000.0
2014-12-18 10:00:00,44.02,44.54,43.51,43.99,150000.0,44.02,44.54,43.51,43.99,150000.0
2014-12-18 10:30:00,43.98,44.0,42.9,43.21,78100.0,43.98,44.0,42.9,43.21,78100.0
2014-12-18 11:00:00,43.17,43.26,42.82,42.9,74200.0,43.17,43.26,42.82,42.9,74200.0
2014-12-18 11:30:00,42.92,42.99,42.65,42.72,120700.0,42.92,42.99,42.65,42.72,120700.0
2014-12-18 12:00:00,42.71,42.95,42.6,42.94,93400.0,42.71,42.95,42.6,42.94,93400.0
2014-12-18 12:30:00,42.91,43.02,42.7,42.81,84100.0,42.91,43.02,42.7,42.81,84100.0
2014-12-18 13:00:00,42.83,42.83,42.51,42.78,72000.0,42.83,42.83,42.51,42.78,72000.0
2014-12-18 13:30:00,42.81,42.92,42.26,42.28,100300.0,42.81,42.92,42.26,42.28,100300.0
2014-12-18 14:00:00,42.29,42.29,41.73,41.95,86500.0,42.29,42.29,41.73,41.95,86500.0
2014-12-18 14:30:00,41.99,42.5,41.93,42.49,89800.0,41.99,42.5,41.93,42.49,89800.0
2014-12-18 15:00:00,42.5,43.07,42.46,43.0,108600.0,42.5,43.07,42.46,43.0,108600.0
2014-12-18 15:30:00,43.0,43.08,42.8,43.06,137600.0,43.0,43.08,42.8,43.06,137600.0
2014-12-19 09:30:00,43.4,44.27,43.12,44.07,61400.0,43.4,44.27,43.12,44.07,61400.0
2014-12-19 10:00:00,44.02,44.08,42.88,43.12,118500.0,44.02,44.08,42.88,43.12,118500.0
2014-12-19 10:30:00,43.11,43.22,42.71,43.11,84100.0,43.11,43.22,42.71,43.11,84100.0
2014-12-19 11:00:00,43.17,43.17,42.54,42.54,94900.0,43.17,43.17,42.54,42.54,94900.0
2014-12-19 11:30:00,42.57,43.09,42.52,42.96,47500.0,42.57,43.09,42.52,42.96,47500.0
2014-12-19 12:00:00,42.95,42.97,42.55,42.56,72500.0,42.95,42.97,42.55,42.56,72500.0
2014-12-19 12:30:00,42.55,42.79,42.45,42.76,51900.0,42.55,42.79,42.45,42.76,51900.0
2014-12-19 13:00:00,42.73,43.04,42.69,42.84,71300.0,42.73,43.04,42.69,42.84,71300.0
2014-12-19 13:30:00,42.86,43.09,42.82,42.9,84900.0,42.86,43.09,42.82,42.9,84900.0
2014-12-19 14:00:00,42.9,42.94,42.54,42.63,82800.0,42.9,42.94,42.54,42.63,82800.0
2014-12-19 14:30:00,42.65,43.51,42.61,43.43,116900.0,42.65,43.51,42.61,43.43,116900.0
2014-12-19 15:00:00,43.43,43.56,42.86,43.36,285300.0,43.43,43.56,42.86,43.36,285300.0
2014-12-19 15:30:00,43.38,44.24,43.34,43.91,900600.0,43.38,44.24,43.34,43.91,900600.0
2014-12-22 09:30:00,42.48,43.14,42.33,42.66,274800.0,42.48,43.14,42.33,42.66,274800.0
2014-12-22 10:00:00,42.75,42.93,42.05,42.62,264500.0,42.75,42.93,42.05,42.62,264500.0
2014-12-22 10:30:00,42.62,42.73,42.49,42.59,343100.0,42.62,42.73,42.49,42.59,343100.0
2014-12-22 11:00:00,42.58,42.6,42.2,42.34,148200.0,42.58,42.6,42.2,42.34,148200.0
2014-12-22 11:30:00,42.34,42.48,42.19,42.48,121800.0,42.34,42.48,42.19,42.48,121800.0
2014-12-22 12:00:00,42.46,42.94,42.33,42.71,128200.0,42.46,42.94,42.33,42.71,128200.0
2014-12-22 12:30:00,42.72,42.75,42.59,42.61,77300.0,42.72,42.75,42.59,42.61,77300.0
2014-12-22 13:00:00,42.6,42.94,42.6,42.91,77100.0,42.6,42.94,42.6,42.91,77100.0
2014-12-22 13:30:00,42.89,43.16,42.77,43.16,138400.0,42.89,43.16,42.77,43.16,138400.0
2014-12-22 14:00:00,43.18,43.62,43.13,43.17,96300.0,43.18,43.62,43.13,43.17,96300.0
2014-12-22 14:30:00,43.19,43.22,42.85,43.14,69700.0,43.19,43.22,42.85,43.14,69700.0
2014-12-22 15:00:00,43.15,43.24,42.81,42.82,93000.0,43.15,43.24,42.81,42.82,93000.0
2014-12-22 15:30:00,42.81,42.87,42.54,42.69,291300.0,42.81,42.87,42.54,42.69,291300.0
2014-12-23 09:30:00,42.89,44.02,42.88,43.73,65200.0,42.89,44.02,42.88,43.73,65200.0
2014-12-23 10:00:00,43.75,44.06,43.49,43.59,101300.0,43.75,44.06,43.49,43.59,101300.0
2014-12-23 10:30:00,43.59,44.05,43.4,43.52,124100.0,43.59,44.05,43.4,43.52,124100.0
2014-12-23 11:00:00,43.53,44.13,43.15,44.13,209100.0,43.53,44.13,43.15,44.13,209100.0
2014-12-23 11:30:00,44.09,44.09,43.77,43.86,389300.0,44.09,44.09,43.77,43.86,389300.0
2014-12-23 12:00:00,43.88,43.96,43.65,43.73,105800.0,43.88,43.96,43.65,43.73,105800.0
2014-12-23 12:30:00,43.73,44.08,43.62,44.01,117400.0,43.73,44.08,43.62,44.01,117400.0
2014-12-23 13:00:00,44.02,44.02,43.55,43.72,70500.0,44.02,44.02,43.55,43.72,70500.0
2014-12-23 13:30:00,43.72,43.73,43.48,43.62,75700.0,43.72,43.73,43.48,43.62,75700.0
2014-12-23 14:00:00,43.61,43.82,43.59,43.68,281600.0,43.61,43.82,43.59,43.68,281600.0
2014-12-23 14:30:00,43.67,43.81,43.22,43.35,116300.0,43.67,43.81,43.22,43.35,116300.0
2014-12-23 15:00:00,43.37,43.72,43.35,43.41,131400.0,43.37,43.72,43.35,43.41,131400.0
2014-12-23 15:30:00,43.43,43.45,43.01,43.18,604800.0,43.43,43.45,43.01,43.18,604800.0
2014-12-24 09:30:00,43.13,43.14,42.66,42.77,88000.0,43.13,43.14,42.66,42.77,88000.0
2014-12-24 10:00:00,42.78,43.1,42.04,42.37,120300.0,42.78,43.1,42.04,42.37,120300.0
2014-12-24 10:30:00,42.37,42.75,42.21,42.7,88500.0,42.37,42.75,42.21,42.7,88500.0
2014-12-24 11:00:00,42.71,43.02,42.7,42.9,60000.0,42.71,43.02,42.7,42.9,60000.0
2014-12-24 11:30:00,42.92,43.02,42.03,42.05,82200.0,42.92,43.02,42.03,42.05,82200.0
2014-12-24 12:00:00,42.02,42.93,41.9,42.88,76200.0,42.02,42.93,41.9,42.88,76200.0
2014-12-24 12:30:00,42.88,42.91,42.43,42.5,153400.0,42.88,42.91,42.43,42.5,153400.0
2014-12-26 09:30:00,42.65,42.66,41.85,42.21,117400.0,42.65,42.66,41.85,42.21,117400.0
2014-12-26 10:00:00,42.28,42.54,41.65,41.65,140700.0,42.28,42.54,41.65,41.65,140700.0
2014-12-26 10:30:00,41.69,41.84,41.27,41.45,100600.0,41.69,41.84,41.27,41.45,100600.0
2014-12-26 11:00:00,41.41,41.96,41.27,41.9,73800.0,41.41,41.96,41.27,41.9,73800.0
2014-12-26 11:30:00,41.92,41.95,41.43,41.58,49900.0,41.92,41.95,41.43,41.58,49900.0
2014-12-26 12:00:00,41.57,41.57,40.98,41.05,55500.0,41.57,41.57,40.98,41.05,55500.0
2014-12-26 12:30:00,41.06,41.17,40.76,41.09,86800.0,41.06,41.17,40.76,41.09,86800.0
2014-12-26 13:00:00,41.13,41.6,41.13,41.58,53500.0,41.13,41.6,41.13,41.58,53500.0
2014-12-26 13:30:00,41.56,41.59,40.97,41.2,57000.0,41.56,41.59,40.97,41.2,57000.0
2014-12-26 14:00:00,41.21,41.28,41.1,41.24,44800.0,41.21,41.28,41.1,41.24,44800.0
2014-12-26 14:30:00,41.25,41.49,41.25,41.49,37900.0,41.25,41.49,41.25,41.49,37900.0
2014-12-26 15:00:00,41.49,41.59,41.44,41.51,47800.0,41.49,41.59,41.44,41.51,47800.0
2014-12-26 15:30:00,41.48,41.68,41.25,41.41,217800.0,41.48,41.68,41.25,41.41,217800.0
2014-12-29 09:30:00,41.68,42.71,41.5,41.98,112700.0,41.68,42.71,41.5,41.98,112700.0
2014-12-29 10:00:00,41.97,42.54,41.87,42.07,96700.0,41.97,42.54,41.87,42.07,96700.0
2014-12-29 10:30:00,42.05,42.12,41.59,41.71,131000.0,42.05,42.12,41.59,41.71,131000.0
2014-12-29 11:00:00,41.71,41.75,41.45,41.48,96000.0,41.71,41.75,41.45,41.48,96000.0
2014-12-29 11:30:00,41.49,41.82,41.49,41.68,96300.0,41.49,41.82,41.49,41.68,96300.0
2014-12-29 12:00:00,41.7,41.74,41.2,41.24,101000.0,41.7,41.74,41.2,41.24,101000.0
2014-12-29 12:30:00,41.25,41.5,41.11,41.13,86600.0,41.25,41.5,41.11,41.13,86600.0
2014-12-29 13:00:00,41.15,41.27,40.97,41.25,184500.0,41.15,41.27,40.97,41.25,184500.0
2014-12-29 13:30:00,41.27,41.33,40.98,40.99,94800.0,41.27,41.33,40.98,40.99,94800.0
2014-12-29 14:00:00,41.01,41.34,41.0,41.25,169500.0,41.01,41.34,41.0,41.25,169500.0
2014-12-29 14:30:00,41.24,41.33,41.0,41.15,155600.0,41.24,41.33,41.0,41.15,155600.0
2014-12-29 15:00:00,41.18,41.37,41.14,41.37,138600.0,41.18,41.37,41.14,41.37,138600.0
2014-12-29 15:30:00,41.36,41.47,41.16,41.26,271900.0,41.36,41.47,41.16,41.26,271900.0
2014-12-30 09:30:00,40.97,41.5,40.49,41.15,176200.0,40.97,41.5,40.49,41.15,176200.0
2014-12-30 10:00:00,41.15,41.15,40.34,40.78,105500.0,41.15,41.15,40.34,40.78,105500.0
2014-12-30 10:30:00,40.78,41.08,40.65,40.89,86700.0,40.78,41.08,40.65,40.89,86700.0
2014-12-30 11:00:00,40.88,40.96,40.47,40.54,68500.0,40.88,40.96,40.47,40.54,68500.0
2014-12-30 11:30:00,40.55,40.75,40.49,40.69,50900.0,40.55,40.75,40.49,40.69,50900.0
2014-12-30 12:00:00,40.69,40.94,40.48,40.83,180300.0,40.69,40.94,40.48,40.83,180300.0
2014-12-30 12:30:00,40.84,41.0,40.53,40.58,174000.0,40.84,41.0,40.53,40.58,174000.0
2014-12-30 13:00:00,40.58,40.69,40.52,40.6,104500.0,40.58,40.69,40.52,40.6,104500.0
2014-12-30 13:30:00,40.6,40.91,40.59,40.77,169100.0,40.6,40.91,40.59,40.77,169100.0
2014-12-30 14:00:00,40.78,40.85,40.71,40.77,171200.0,40.78,40.85,40.71,40.77,171200.0
2014-12-30 14:30:00,40.78,40.92,40.47,40.63,81400.0,40.78,40.92,40.47,40.63,81400.0
2014-12-30 15:00:00,40.63,40.88,40.61,40.79,117400.0,40.63,40.88,40.61,40.79,117400.0
2014-12-30 15:30:00,40.8,40.81,40.54,40.69,271200.0,40.8,40.81,40.54,40.69,271200.0
2014-12-31 09:30:00,40.36,40.9,40.05,40.49,53400.0,40.36,40.9,40.05,40.49,53400.0
2014-12-31 10:00:00,40.53,41.04,40.52,41.01,100500.0,40.53,41.04,40.52,41.01,100500.0
2014-12-31 10:30:00,41.03,41.19,40.78,40.88,70400.0,41.03,41.19,40.78,40.88,70400.0
2014-12-31 11:00:00,40.87,40.9,40.62,40.82,60200.0,40.87,40.9,40.62,40.82,60200.0
2014-12-31 11:30:00,40.8,41.11,40.73,40.98,41700.0,40.8,41.11,40.73,40.98,41700.0
2014-12-31 12:00:00,40.98,41.07,40.33,41.07,125900.0,40.98,41.07,40.33,41.07,125900.0
2014-12-31 12:30:00,41.05,41.05,40.82,40.93,23300.0,41.05,41.05,40.82,40.93,23300.0
2014-12-31 13:00:00,40.94,40.95,40.8,40.91,39800.0,40.94,40.95,40.8,40.91,39800.0
2014-12-31 13:30:00,40.92,41.25,40.88,41.15,42400.0,40.92,41.25,40.88,41.15,42400.0
2014-12-31 14:00:00,41.15,41.15,40.68,40.98,85500.0,41.15,41.15,40.68,40.98,85500.0
2014-12-31 14:30:00,41.01,41.09,40.64,40.69,69800.0,41.01,41.09,40.64,40.69,69800.0
2014-12-31 15:00:00,40.69,40.92,40.6,40.91,81300.0,40.69,40.92,40.6,40.91,81300.0
2014-12-31 15:30:00,40.91,40.97,40.55,40.6,258500.0,40.91,40.97,40.55,40.6,258500.0
2015-01-02 09:30:00,40.6,41.12,40.19,40.52,42200.0,40.6,41.12,40.19,40.52,42200.0
2015-01-02 10:00:00,40.51,40.77,39.97,40.65,75500.0,40.51,40.77,39.97,40.65,75500.0
2015-01-02 10:30:00,40.6,41.07,40.39,40.77,129300.0,40.6,41.07,40.39,40.77,129300.0
2015-01-02 11:00:00,40.78,41.73,40.69,41.61,59600.0,40.78,41.73,40.69,41.61,59600.0
2015-01-02 11:30:00,41.65,42.07,41.42,41.55,47700.0,41.65,42.07,41.42,41.55,47700.0
2015-01-02 12:00:00,41.51,41.84,41.38,41.38,30500.0,41.51,41.84,41.38,41.38,30500.0
2015-01-02 12:30:00,41.37,41.62,41.32,41.59,40800.0,41.37,41.62,41.32,41.59,40800.0
2015-01-02 13:00:00,41.57,42.08,41.53,41.75,37500.0,41.57,42.08,41.53,41.75,37500.0
2015-01-02 13:30:00,41.74,41.77,41.5,41.57,75900.0,41.74,41.77,41.5,41.57,75900.0
2015-01-02 14:00:00,41.56,41.91,41.52,41.77,98300.0,41.56,41.91,41.52,41.77,98300.0
2015-01-02 14:30:00,41.76,42.05,41.63,41.92,142700.0,41.76,42.05,41.63,41.92,142700.0
2015-01-02 15:00:00,41.89,42.19,41.61,42.08,170000.0,41.89,42.19,41.61,42.08,170000.0
2015-01-02 15:30:00,42.07,42.42,41.94,42.38,314300.0,42.07,42.42,41.94,42.38,314300.0
2015-01-05 09:30:00,41.95,42.09,40.8,40.91,207200.0,41.95,42.09,40.8,40.91,207200.0
2015-01-05 10:00:00,40.88,40.99,40.41,40.41,178100.0,40.88,40.99,40.41,40.41,178100.0
2015-01-05 10:30:00,40.38,40.99,39.91,39.91,138300.0,40.38,40.99,39.91,39.91,138300.0
2015-01-05 11:00:00,39.93,40.02,39.5,39.51,78500.0,39.93,40.02,39.5,39.51,78500.0
2015-01-05 11:30:00,39.51,39.59,39.15,39.25,90300.0,39.51,39.59,39.15,39.25,90300.0
2015-01-05 12:00:00,39.26,39.41,38.91,38.94,120900.0,39.26,39.41,38.91,38.94,120900.0
2015-01-05 12:30:00,38.93,39.02,38.53,38.59,91500.0,38.93,39.02,38.53,38.59,91500.0
2015-01-05 13:00:00,38.57,38.79,38.46,38.57,142600.0,38.57,38.79,38.46,38.57,142600.0
2015-01-05 13:30:00,38.55,38.8,38.47,38.52,67000.0,38.55,38.8,38.47,38.52,67000.0
2015-01-05 14:00:00,38.51,38.76,38.39,38.65,122400.0,38.51,38.76,38.39,38.65,122400.0
2015-01-05 14:30:00,38.65,38.77,38.58,38.6,97900.0,38.65,38.77,38.58,38.6,97900.0
2015-01-05 15:00:00,38.61,38.63,38.32,38.51,97300.0,38.61,38.63,38.32,38.51,97300.0
2015-01-05 15:30:00,38.5,38.55,38.34,38.47,368600.0,38.5,38.55,38.34,38.47,368600.0
2015-01-06 09:30:00,38.41,39.02,38.22,38.57,164900.0,38.41,39.02,38.22,38.57,164900.0
2015-01-06 10:00:00,38.58,39.15,38.42,38.86,141900.0,38.58,39.15,38.42,38.86,141900.0
2015-01-06 10:30:00,38.83,38.85,38.06,38.07,167800.0,38.83,38.85,38.06,38.07,167800.0
2015-01-06 11:00:00,38.11,38.24,37.75,37.81,151000.0,38.11,38.24,37.75,37.81,151000.0
2015-01-06 11:30:00,37.8,37.93,37.25,37.47,326300.0,37.8,37.93,37.25,37.47,326300.0
2015-01-06 12:00:00,37.46,37.67,37.13,37.46,342300.0,37.46,37.67,37.13,37.46,342300.0
2015-01-06 12:30:00,37.47,37.51,37.3,37.4,107500.0,37.47,37.51,37.3,37.4,107500.0
2015-01-06 13:00:00,37.41,37.43,36.8,37.11,124400.0,37.41,37.43,36.8,37.11,124400.0
2015-01-06 13:30:00,37.07,37.56,37.06,37.48,242900.0,37.07,37.56,37.06,37.48,242900.0
2015-01-06 14:00:00,37.45,37.55,37.25,37.4,58700.0,37.45,37.55,37.25,37.4,58700.0
2015-01-06 14:30:00,37.39,37.93,37.29,37.8,112600.0,37.39,37.93,37.29,37.8,112600.0
2015-01-06 15:00:00,37.78,38.11,37.69,38.07,125200.0,37.78,38.11,37.69,38.07,125200.0
2015-01-06 15:30:00,38.06,38.14,37.76,38.08,353700.0,38.06,38.14,37.76,38.08,353700.0
2015-01-07 09:30:00,38.57,38.57,37.22,37.58,242600.0,38.57,38.57,37.22,37.58,242600.0
2015-01-07 10:00:00,37.53,37.74,37.15,37.4,164300.0,37.53,37.74,37.15,37.4,164300.0
2015-01-07 10:30:00,37.4,37.45,36.66,36.82,127700.0,37.4,37.45,36.66,36.82,127700.0
2015-01-07 11:00:00,36.84,36.92,36.46,36.73,353500.0,36.84,36.92,36.46,36.73,353500.0
2015-01-07 11:30:00,36.76,36.93,36.7,36.8,80700.0,36.76,36.93,36.7,36.8,80700.0
2015-01-07 12:00:00,36.81,36.9,36.56,36.65,54100.0,36.81,36.9,36.56,36.65,54100.0
2015-01-07 12:30:00,36.65,36.72,36.21,36.36,94900.0,36.65,36.72,36.21,36.36,94900.0
2015-01-07 13:00:00,36.33,36.34,35.98,36.06,48500.0,36.33,36.34,35.98,36.06,48500.0
2015-01-07 13:30:00,36.09,36.21,35.87,36.13,62500.0,36.09,36.21,35.87,36.13,62500.0
2015-01-07 14:00:00,36.1,36.61,36.07,36.52,126700.0,36.1,36.61,36.07,36.52,126700.0
2015-01-07 14:30:00,36.51,36.97,36.5,36.63,135000.0,36.51,36.97,36.5,36.63,135000.0
2015-01-07 15:00:00,36.63,36.79,36.62,36.77,104100.0,36.63,36.79,36.62,36.77,104100.0
2015-01-07 15:30:00,36.76,36.8,36.61,36.66,344100.0,36.76,36.8,36.61,36.66,344100.0
2015-01-08 09:30:00,37.06,37.44,36.44,37.43,109800.0,37.06,37.44,36.44,37.43,109800.0
2015-01-08 10:00:00,37.49,37.84,37.4,37.78,129000.0,37.49,37.84,37.4,37.78,129000.0
2015-01-08 10:30:00,37.8,37.9,36.99,37.1,154600.0,37.8,37.9,36.99,37.1,154600.0
2015-01-08 11:00:00,37.12,37.8,37.11,37.59,55900.0,37.12,37.8,37.11,37.59,55900.0
2015-01-08 11:30:00,37.59,37.81,37.48,37.8,95100.0,37.59,37.81,37.48,37.8,95100.0
2015-01-08 12:00:00,37.79,37.82,37.46,37.76,55000.0,37.79,37.82,37.46,37.76,55000.0
2015-01-08 12:30:00,37.76,37.89,37.7,37.72,39100.0,37.76,37.89,37.7,37.72,39100.0
2015-01-08 13:00:00,37.74,37.79,37.46,37.55,63700.0,37.74,37.79,37.46,37.55,63700.0
2015-01-08 13:30:00,37.56,37.74,37.24,37.32,40200.0,37.56,37.74,37.24,37.32,40200.0
2015-01-08 14:00:00,37.27,37.78,37.2,37.78,34100.0,37.27,37.78,37.2,37.78,34100.0
2015-01-08 14:30:00,37.76,37.97,37.73,37.94,89000.0,37.76,37.97,37.73,37.94,89000.0
2015-01-08 15:00:00,37.89,38.09,37.67,37.79,163700.0,37.89,38.09,37.67,37.79,163700.0
2015-01-08 15:30:00,37.8,37.89,37.74,37.83,210700.0,37.8,37.89,37.74,37.83,210700.0
2015-01-09 09:30:00,37.67,38.25,37.38,37.99,150900.0,37.67,38.25,37.38,37.99,150900.0
2015-01-09 10:00:00,37.97,38.5,37.96,38.38,124700.0,37.97,38.5,37.96,38.38,124700.0
2015-01-09 10:30:00,38.37,38.67,38.27,38.55,167300.0,38.37,38.67,38.27,38.55,167300.0
2015-01-09 11:00:00,38.57,38.58,37.96,38.03,129500.0,38.57,38.58,37.96,38.03,129500.0
2015-01-09 11:30:00,38.05,38.52,38.02,38.51,96800.0,38.05,38.52,38.02,38.51,96800.0
2015-01-09 12:00:00,38.51,38.88,38.44,38.62,117800.0,38.51,38.88,38.44,38.62,117800.0
2015-01-09 12:30:00,38.6,38.6,38.27,38.38,85000.0,38.6,38.6,38.27,38.38,85000.0
2015-01-09 13:00:00,38.38,38.66,38.35,38.65,110600.0,38.38,38.66,38.35,38.65,110600.0
2015-01-09 13:30:00,38.66,39.15,38.66,39.0,96200.0,38.66,39.15,38.66,39.0,96200.0
2015-01-09 14:00:00,39.0,39.52,38.94,39.12,138400.0,39.0,39.52,38.94,39.12,138400.0
2015-01-09 14:30:00,39.14,39.35,38.99,39.28,126700.0,39.14,39.35,38.99,39.28,126700.0
2015-01-09 15:00:00,39.26,39.64,39.24,39.52,233100.0,39.26,39.64,39.24,39.52,233100.0
2015-01-09 15:30:00,39.52,39.71,39.25,39.3,501400.0,39.52,39.71,39.25,39.3,501400.0
2015-01-12 09:30:00,38.84,38.88,37.14,37.46,131100.0,38.84,38.88,37.14,37.46,131100.0
2015-01-12 10:00:00,37.4,37.91,37.29,37.71,191400.0,37.4,37.91,37.29,37.71,191400.0
2015-01-12 10:30:00,37.69,37.69,37.09,37.48,145100.0,37.69,37.69,37.09,37.48,145100.0
2015-01-12 11:00:00,37.49,37.57,37.0,37.08,116700.0,37.49,37.57,37.0,37.08,116700.0
2015-01-12 11:30:00,37.08,37.14,36.69,36.78,229300.0,37.08,37.14,36.69,36.78,229300.0
2015-01-12 12:00:00,36.8,36.85,36.47,36.52,196400.0,36.8,36.85,36.47,36.52,196400.0
2015-01-12 12:30:00,36.52,36.57,36.32,36.47,126400.0,36.52,36.57,36.32,36.47,126400.0
2015-01-12 13:00:00,36.48,36.88,36.48,36.63,121000.0,36.48,36.88,36.48,36.63,121000.0
2015-01-12 13:30:00,36.63,36.82,36.62,36.81,241200.0,36.63,36.82,36.62,36.81,241200.0
2015-01-12 14:00:00,36.8,36.94,36.3,36.36,114700.0,36.8,36.94,36.3,36.36,114700.0
2015-01-12 14:30:00,36.32,36.5,35.98,36.48,116900.0,36.32,36.5,35.98,36.48,116900.0
2015-01-12 15:00:00,36.47,36.64,36.32,36.62,105800.0,36.47,36.64,36.32,36.62,105800.0
2015-01-12 15:30:00,36.63,36.75,36.45,36.52,372900.0,36.63,36.75,36.45,36.52,372900.0
2015-01-13 09:30:00,36.59,37.26,36.48,36.57,124500.0,36.59,37.26,36.48,36.57,124500.0
2015-01-13 10:00:00,36.61,36.68,35.86,36.05,268900.0,36.61,36.68,35.86,36.05,268900.0
2015-01-13 10:30:00,36.02,36.66,35.98,36.4,270700.0,36.02,36.66,35.98,36.4,270700.0
2015-01-13 11:00:00,36.4,36.48,36.13,36.31,81300.0,36.4,36.48,36.13,36.31,81300.0
2015-01-13 11:30:00,36.33,36.34,36.21,36.28,53200.0,36.33,36.34,36.21,36.28,53200.0
2015-01-13 12:00:00,36.28,36.36,36.23,36.32,51100.0,36.28,36.36,36.23,36.32,51100.0
2015-01-13 12:30:00,36.34,36.34,36.11,36.2,61900.0,36.34,36.34,36.11,36.2,61900.0
2015-01-13 13:00:00,36.19,36.35,35.93,35.93,46100.0,36.19,36.35,35.93,35.93,46100.0
2015-01-13 13:30:00,35.92,35.97,35.76,35.9,46100.0,35.92,35.97,35.76,35.9,46100.0
2015-01-13 14:00:00,35.86,35.94,35.68,35.94,59700.0,35.86,35.94,35.68,35.94,59700.0
2015-01-13 14:30:00,35.96,36.2,35.86,36.01,187400.0,35.96,36.2,35.86,36.01,187400.0
2015-01-13 15:00:00,36.01,36.13,35.67,35.98,209000.0,36.01,36.13,35.67,35.98,209000.0
2015-01-13 15:30:00,35.94,36.39,35.88,36.25,338500.0,35.94,36.39,35.88,36.25,338500.0
2015-01-14 09:30:00,35.95,36.72,35.73,35.73,54500.0,35.95,36.72,35.73,35.73,54500.0
2015-01-14 10:00:00,35.72,36.36,35.7,35.95,181100.0,35.72,36.36,35.7,35.95,181100.0
2015-01-14 10:30:00,35.94,36.16,35.78,35.98,158500.0,35.94,36.16,35.78,35.98,158500.0
2015-01-14 11:00:00,36.0,36.0,35.36,35.4,113900.0,36.0,36.0,35.36,35.4,113900.0
2015-01-14 11:30:00,35.43,35.61,35.37,35.38,137600.0,35.43,35.61,35.37,35.38,137600.0
2015-01-14 12:00:00,35.41,35.59,35.25,35.51,102600.0,35.41,35.59,35.25,35.51,102600.0
2015-01-14 12:30:00,35.49,35.6,35.4,35.56,194100.0,35.49,35.6,35.4,35.56,194100.0
2015-01-14 13:00:00,35.58,35.6,35.33,35.42,99600.0,35.58,35.6,35.33,35.42,99600.0
2015-01-14 13:30:00,35.43,35.56,35.26,35.29,110000.0,35.43,35.56,35.26,35.29,110000.0
2015-01-14 14:00:00,35.29,36.17,35.25,36.16,147300.0,35.29,36.17,35.25,36.16,147300.0
2015-01-14 14:30:00,36.17,36.43,35.75,35.82,231000.0,36.17,36.43,35.75,35.82,231000.0
2015-01-14 15:00:00,35.8,36.24,35.8,36.12,357500.0,35.8,36.24,35.8,36.12,357500.0
2015-01-14 15:30:00,36.12,36.29,35.92,36.1,574900.0,36.12,36.29,35.92,36.1,574900.0
2015-01-15 09:30:00,36.92,36.97,35.39,35.58,133900.0,36.92,36.97,35.39,35.58,133900.0
2015-01-15 10:00:00,35.63,35.68,34.85,35.0,276700.0,35.63,35.68,34.85,35.0,276700.0
2015-01-15 10:30:00,35.01,35.49,34.98,35.33,360200.0,35.01,35.49,34.98,35.33,360200.0
2015-01-15 11:00:00,35.36,35.79,35.31,35.77,253400.0,35.36,35.79,35.31,35.77,253400.0
2015-01-15 11:30:00,35.81,36.27,35.68,36.09,229900.0,35.81,36.27,35.68,36.09,229900.0
2015-01-15 12:00:00,36.11,36.41,35.96,35.98,87600.0,36.11,36.41,35.96,35.98,87600.0
2015-01-15 12:30:00,35.99,36.0,35.64,35.75,78700.0,35.99,36.0,35.64,35.75,78700.0
2015-01-15 13:00:00,35.77,35.92,35.73,35.78,78400.0,35.77,35.92,35.73,35.78,78400.0
2015-01-15 13:30:00,35.8,35.81,35.28,35.28,143600.0,35.8,35.81,35.28,35.28,143600.0
2015-01-15 14:00:00,35.28,35.43,35.1,35.1,164100.0,35.28,35.43,35.1,35.1,164100.0
2015-01-15 14:30:00,35.12,35.38,34.93,35.35,228600.0,35.12,35.38,34.93,35.35,228600.0
2015-01-15 15:00:00,35.33,35.37,35.01,35.24,125600.0,35.33,35.37,35.01,35.24,125600.0
2015-01-15 15:30:00,35.23,35.33,35.03,35.18,428700.0,35.23,35.33,35.03,35.18,428700.0
2015-01-16 09:30:00,35.46,36.27,35.24,36.13,50600.0,35.46,36.27,35.24,36.13,50600.0
2015-01-16 10:00:00,36.4,36.5,35.95,36.15,112700.0,36.4,36.5,35.95,36.15,112700.0
2015-01-16 10:30:00,36.11,36.65,36.09,36.34,126200.0,36.11,36.65,36.09,36.34,126200.0
2015-01-16 11:00:00,36.36,36.52,36.17,36.27,117900.0,36.36,36.52,36.17,36.27,117900.0
2015-01-16 11:30:00,36.31,36.76,36.31,36.46,51400.0,36.31,36.76,36.31,36.46,51400.0
2015-01-16 12:00:00,36.45,36.84,36.24,36.82,45300.0,36.45,36.84,36.24,36.82,45300.0
2015-01-16 12:30:00,36.8,36.87,36.57,36.67,196100.0,36.8,36.87,36.57,36.67,196100.0
2015-01-16 13:00:00,36.62,36.84,36.57,36.75,41200.0,36.62,36.84,36.57,36.75,41200.0
2015-01-16 13:30:00,36.8,36.98,36.75,36.88,39100.0,36.8,36.98,36.75,36.88,39100.0
2015-01-16 14:00:00,36.91,36.91,36.7,36.78,39000.0,36.91,36.91,36.7,36.78,39000.0
2015-01-16 14:30:00,36.83,37.19,36.71,37.08,74800.0,36.83,37.19,36.71,37.08,74800.0
2015-01-16 15:00:00,37.08,37.28,37.03,37.18,95200.0,37.08,37.28,37.03,37.18,95200.0
2015-01-16 15:30:00,37.2,37.3,37.16,37.22,159300.0,37.2,37.3,37.16,37.22,159300.0
2015-01-20 09:30:00,36.63,36.99,35.25,35.89,125500.0,36.63,36.99,35.25,35.89,125500.0
2015-01-20 10:00:00,35.97,36.28,35.86,36.28,158700.0,35.97,36.28,35.86,36.28,158700.0
2015-01-20 10:30:00,36.3,36.42,36.05,36.14,91100.0,36.3,36.42,36.05,36.14,91100.0
2015-01-20 11:00:00,36.16,36.6,36.0,36.6,73300.0,36.16,36.6,36.0,36.6,73300.0
2015-01-20 11:30:00,36.59,36.68,36.12,36.18,77800.0,36.59,36.68,36.12,36.18,77800.0
2015-01-20 12:00:00,36.21,36.43,36.16,36.29,33800.0,36.21,36.43,36.16,36.29,33800.0
2015-01-20 12:30:00,36.28,36.51,36.28,36.47,97700.0,36.28,36.51,36.28,36.47,97700.0
2015-01-20 13:00:00,36.46,36.55,36.07,36.31,89300.0,36.46,36.55,36.07,36.31,89300.0
2015-01-20 13:30:00,36.3,36.37,36.13,36.37,73600.0,36.3,36.37,36.13,36.37,73600.0
2015-01-20 14:00:00,36.38,36.47,36.18,36.21,91900.0,36.38,36.47,36.18,36.21,91900.0
2015-01-20 14:30:00,36.23,36.51,36.19,36.51,183200.0,36.23,36.51,36.19,36.51,183200.0
2015-01-20 15:00:00,36.48,36.64,36.24,36.31,115400.0,36.48,36.64,36.24,36.31,115400.0
2015-01-20 15:30:00,36.35,36.57,36.34,36.56,232000.0,36.35,36.57,36.34,36.56,232000.0
2015-01-21 09:30:00,36.97,37.98,36.78,37.35,106700.0,36.97,37.98,36.78,37.35,106700.0
2015-01-21 10:00:00,37.34,37.38,36.82,36.91,183300.0,37.34,37.38,36.82,36.91,183300.0
2015-01-21 10:30:00,36.92,37.21,36.9,37.18,189800.0,36.92,37.21,36.9,37.18,189800.0
2015-01-21 11:00:00,37.17,37.21,36.91,37.05,141600.0,37.17,37.21,36.91,37.05,141600.0
2015-01-21 11:30:00,37.05,37.72,37.03,37.41,107300.0,37.05,37.72,37.03,37.41,107300.0
2015-01-21 12:00:00,37.41,37.56,37.4,37.46,70300.0,37.41,37.56,37.4,37.46,70300.0
2015-01-21 12:30:00,37.47,37.57,37.23,37.37,53800.0,37.47,37.57,37.23,37.37,53800.0
2015-01-21 13:00:00,37.36,37.52,37.36,37.39,97200.0,37.36,37.52,37.36,37.39,97200.0
2015-01-21 13:30:00,37.37,37.38,36.96,37.09,288800.0,37.37,37.38,36.96,37.09,288800.0
2015-01-21 14:00:00,37.06,37.28,36.92,37.22,71000.0,37.06,37.28,36.92,37.22,71000.0
2015-01-21 14:30:00,37.23,37.52,37.12,37.12,125600.0,37.23,37.52,37.12,37.12,125600.0
2015-01-21 15:00:00,37.13,37.37,37.08,37.17,133800.0,37.13,37.37,37.08,37.17,133800.0
2015-01-21 15:30:00,37.17,37.27,36.85,37.0,347000.0,37.17,37.27,36.85,37.0,347000.0
2015-01-22 09:30:00,37.02,37.5,36.45,36.49,73600.0,37.02,37.5,36.45,36.49,73600.0
2015-01-22 10:00:00,36.46,36.86,36.26,36.75,149600.0,36.46,36.86,36.26,36.75,149600.0
2015-01-22 10:30:00,36.81,36.92,36.29,36.72,156200.0,36.81,36.92,36.29,36.72,156200.0
2015-01-22 11:00:00,36.7,36.72,36.22,36.22,148300.0,36.7,36.72,36.22,36.22,148300.0
2015-01-22 11:30:00,36.21,36.26,35.76,35.88,189000.0,36.21,36.26,35.76,35.88,189000.0
2015-01-22 12:00:00,35.91,36.34,35.72,36.25,142200.0,35.91,36.34,35.72,36.25,142200.0
2015-01-22 12:30:00,36.23,36.29,36.04,36.25,90900.0,36.23,36.29,36.04,36.25,90900.0
2015-01-22 13:00:00,36.27,36.29,36.01,36.05,91500.0,36.27,36.29,36.01,36.05,91500.0
2015-01-22 13:30:00,36.04,36.06,35.84,35.93,95800.0,36.04,36.06,35.84,35.93,95800.0
2015-01-22 14:00:00,35.93,35.93,35.63,35.7,149100.0,35.93,35.93,35.63,35.7,149100.0
2015-01-22 14:30:00,35.71,35.95,35.7,35.83,100200.0,35.71,35.95,35.7,35.83,100200.0
2015-01-22 15:00:00,35.85,36.0,35.82,35.86,126300.0,35.85,36.0,35.82,35.86,126300.0
2015-01-22 15:30:00,35.86,36.02,35.84,35.91,382800.0,35.86,36.02,35.84,35.91,382800.0
2015-01-23 09:30:00,35.06,36.3,34.99,36.09,88700.0,35.06,36.3,34.99,36.09,88700.0
2015-01-23 10:00:00,36.11,36.78,36.06,36.61,73100.0,36.11,36.78,36.06,36.61,73100.0
2015-01-23 10:30:00,36.58,37.04,36.54,36.83,78000.0,36.58,37.04,36.54,36.83,78000.0
2015-01-23 11:00:00,36.8,36.95,36.56,36.82,173700.0,36.8,36.95,36.56,36.82,173700.0
2015-01-23 11:30:00,36.8,36.82,36.36,36.41,117300.0,36.8,36.82,36.36,36.41,117300.0
2015-01-23 12:00:00,36.39,36.44,36.19,36.37,114700.0,36.39,36.44,36.19,36.37,114700.0
2015-01-23 12:30:00,36.35,36.45,35.95,36.0,37000.0,36.35,36.45,35.95,36.0,37000.0
2015-01-23 13:00:00,35.96,35.96,35.66,35.9,51300.0,35.96,35.96,35.66,35.9,51300.0
2015-01-23 13:30:00,35.89,36.22,35.84,36.1,47400.0,35.89,36.22,35.84,36.1,47400.0
2015-01-23 14:00:00,36.1,36.13,35.97,36.09,27500.0,36.1,36.13,35.97,36.09,27500.0
2015-01-23 14:30:00,36.07,36.07,35.87,35.93,56800.0,36.07,36.07,35.87,35.93,56800.0
2015-01-23 15:00:00,35.93,35.93,35.76,35.82,51700.0,35.93,35.93,35.76,35.82,51700.0
2015-01-23 15:30:00,35.82,35.87,35.47,35.49,245700.0,35.82,35.87,35.47,35.49,245700.0
2015-01-26 09:30:00,35.68,36.14,35.58,35.77,138800.0,35.68,36.14,35.58,35.77,138800.0
2015-01-26 10:00:00,35.79,36.24,35.77,36.24,76000.0,35.79,36.24,35.77,36.24,76000.0
2015-01-26 10:30:00,36.26,36.64,36.16,36.38,48800.0,36.26,36.64,36.16,36.38,48800.0
2015-01-26 11:00:00,36.38,36.65,36.12,36.44,112300.0,36.38,36.65,36.12,36.44,112300.0
2015-01-26 11:30:00,36.44,36.94,36.41,36.77,128200.0,36.44,36.94,36.41,36.77,128200.0
2015-01-26 12:00:00,36.8,37.29,36.78,37.02,175700.0,36.8,37.29,36.78,37.02,175700.0
2015-01-26 12:30:00,37.03,37.37,36.91,37.34,63300.0,37.03,37.37,36.91,37.34,63300.0
2015-01-26 13:00:00,37.36,37.36,36.79,36.86,135900.0,37.36,37.36,36.79,36.86,135900.0
2015-01-26 13:30:00,36.89,37.05,36.81,36.93,104800.0,36.89,37.05,36.81,36.93,104800.0
2015-01-26 14:00:00,36.92,37.07,36.71,36.94,197300.0,36.92,37.07,36.71,36.94,197300.0
2015-01-26 14:30:00,36.95,37.89,36.94,37.56,373900.0,36.95,37.89,36.94,37.56,373900.0
2015-01-26 15:00:00,37.56,37.73,36.78,36.84,161700.0,37.56,37.73,36.78,36.84,161700.0
2015-01-26 15:30:00,36.84,36.85,36.48,36.67,430200.0,36.84,36.85,36.48,36.67,430200.0
2015-01-27 09:30:00,36.55,37.21,36.48,36.78,60000.0,36.55,37.21,36.48,36.78,60000.0
2015-01-27 10:00:00,36.8,36.84,36.19,36.76,83200.0,36.8,36.84,36.19,36.76,83200.0
2015-01-27 10:30:00,36.67,36.8,36.45,36.52,65400.0,36.67,36.8,36.45,36.52,65400.0
2015-01-27 11:00:00,36.48,37.21,36.39,37.13,62200.0,36.48,37.21,36.39,37.13,62200.0
2015-01-27 11:30:00,37.17,37.32,37.0,37.05,84100.0,37.17,37.32,37.0,37.05,84100.0
2015-01-27 12:00:00,37.05,37.34,36.92,37.31,49700.0,37.05,37.34,36.92,37.31,49700.0
2015-01-27 12:30:00,37.3,37.45,36.98,37.17,95000.0,37.3,37.45,36.98,37.17,95000.0
2015-01-27 13:00:00,37.15,37.15,36.71,36.72,89000.0,37.15,37.15,36.71,36.72,89000.0
2015-01-27 13:30:00,36.76,36.94,36.63,36.63,47300.0,36.76,36.94,36.63,36.63,47300.0
2015-01-27 14:00:00,36.64,36.97,36.53,36.82,88600.0,36.64,36.97,36.53,36.82,88600.0
2015-01-27 14:30:00,36.81,36.99,36.63,36.97,88500.0,36.81,36.99,36.63,36.97,88500.0
2015-01-27 15:00:00,36.99,37.17,36.73,36.79,279100.0,36.99,37.17,36.73,36.79,279100.0
2015-01-27 15:30:00,36.79,37.13,36.74,36.82,251600.0,36.79,37.13,36.74,36.82,251600.0
2015-01-28 09:30:00,36.48,36.5,35.12,35.12,108400.0,36.48,36.5,35.12,35.12,108400.0
2015-01-28 10:00:00,35.13,35.42,35.03,35.04,53300.0,35.13,35.42,35.03,35.04,53300.0
2015-01-28 10:30:00,35.08,35.54,35.07,35.41,68600.0,35.08,35.54,35.07,35.41,68600.0
2015-01-28 11:00:00,35.37,35.45,35.19,35.32,60800.0,35.37,35.45,35.19,35.32,60800.0
2015-01-28 11:30:00,35.33,35.33,34.75,35.0,76600.0,35.33,35.33,34.75,35.0,76600.0
2015-01-28 12:00:00,35.0,35.43,34.99,35.29,62800.0,35.0,35.43,34.99,35.29,62800.0
2015-01-28 12:30:00,35.29,35.41,35.16,35.3,57700.0,35.29,35.41,35.16,35.3,57700.0
2015-01-28 13:00:00,35.29,35.39,35.12,35.39,70700.0,35.29,35.39,35.12,35.39,70700.0
2015-01-28 13:30:00,35.37,35.37,34.85,34.97,108300.0,35.37,35.37,34.85,34.97,108300.0
2015-01-28 14:00:00,34.97,35.07,34.74,34.93,96900.0,34.97,35.07,34.74,34.93,96900.0
2015-01-28 14:30:00,34.95,34.96,34.57,34.65,91400.0,34.95,34.96,34.57,34.65,91400.0
2015-01-28 15:00:00,34.67,34.79,34.3,34.51,205200.0,34.67,34.79,34.3,34.51,205200.0
2015-01-28 15:30:00,34.51,34.63,34.24,34.59,328600.0,34.51,34.63,34.24,34.59,328600.0
2015-01-29 09:30:00,34.8,35.2,34.3,34.59,39900.0,34.8,35.2,34.3,34.59,39900.0
2015-01-29 10:00:00,34.6,34.6,34.07,34.34,45500.0,34.6,34.6,34.07,34.34,45500.0
2015-01-29 10:30:00,34.33,34.33,33.79,33.79,265500.0,34.33,34.33,33.79,33.79,265500.0
2015-01-29 11:00:00,33.79,34.29,33.79,34.23,64500.0,33.79,34.29,33.79,34.23,64500.0
2015-01-29 11:30:00,34.2,34.6,34.2,34.38,90100.0,34.2,34.6,34.2,34.38,90100.0
2015-01-29 12:00:00,34.42,34.49,33.94,34.06,99800.0,34.42,34.49,33.94,34.06,99800.0
2015-01-29 12:30:00,34.09,34.27,34.04,34.18,43700.0,34.09,34.27,34.04,34.18,43700.0
2015-01-29 13:00:00,34.21,34.36,34.14,34.3,64700.0,34.21,34.36,34.14,34.3,64700.0
2015-01-29 13:30:00,34.3,34.4,34.05,34.05,81700.0,34.3,34.4,34.05,34.05,81700.0
2015-01-29 14:00:00,34.05,34.12,33.92,34.08,71500.0,34.05,34.12,33.92,34.08,71500.0
2015-01-29 14:30:00,34.09,34.25,33.96,34.07,120600.0,34.09,34.25,33.96,34.07,120600.0
2015-01-29 15:00:00,34.06,34.16,33.92,34.06,251600.0,34.06,34.16,33.92,34.06,251600.0
2015-01-29 15:30:00,34.06,34.18,33.83,34.02,362200.0,34.06,34.18,33.83,34.02,362200.0
2015-01-30 09:30:00,33.47,34.22,33.25,34.0,154300.0,33.47,34.22,33.25,34.0,154300.0
2015-01-30 10:00:00,34.0,34.42,33.82,34.22,115700.0,34.0,34.42,33.82,34.22,115700.0
2015-01-30 10:30:00,34.21,34.48,33.86,33.94,157100.0,34.21,34.48,33.86,33.94,157100.0
2015-01-30 11:00:00,33.93,34.14,33.49,33.92,123300.0,33.93,34.14,33.49,33.92,123300.0
2015-01-30 11:30:00,33.9,34.02,33.82,33.84,55300.0,33.9,34.02,33.82,33.84,55300.0
2015-01-30 12:00:00,33.83,33.92,33.75,33.86,85400.0,33.83,33.92,33.75,33.86,85400.0
2015-01-30 12:30:00,33.88,34.19,33.87,34.01,41600.0,33.88,34.19,33.87,34.01,41600.0
2015-01-30 13:00:00,34.05,34.17,33.86,34.04,74100.0,34.05,34.17,33.86,34.04,74100.0
2015-01-30 13:30:00,34.01,34.48,33.96,34.48,121800.0,34.01,34.48,33.96,34.48,121800.0
2015-01-30 14:00:00,34.46,34.89,34.4,34.89,93200.0,34.46,34.89,34.4,34.89,93200.0
2015-01-30 14:30:00,34.88,34.9,34.61,34.66,111500.0,34.88,34.9,34.61,34.66,111500.0
2015-01-30 15:00:00,34.65,34.9,34.64,34.79,199600.0,34.65,34.9,34.64,34.79,199600.0
2015-01-30 15:30:00,34.79,34.79,34.62,34.64,209700.0,34.79,34.79,34.62,34.64,209700.0
2015-02-02 09:30:00,35.37,35.95,35.0,35.57,117200.0,35.37,35.95,35.0,35.57,117200.0
2015-02-02 10:00:00,35.57,35.61,35.08,35.46,91300.0,35.57,35.61,35.08,35.46,91300.0
2015-02-02 10:30:00,35.51,35.56,35.09,35.51,71500.0,35.51,35.56,35.09,35.51,71500.0
2015-02-02 11:00:00,35.5,35.72,35.24,35.72,89500.0,35.5,35.72,35.24,35.72,89500.0
2015-02-02 11:30:00,35.72,35.96,35.58,35.87,81800.0,35.72,35.96,35.58,35.87,81800.0
2015-02-02 12:00:00,35.84,35.91,35.6,35.6,91500.0,35.84,35.91,35.6,35.6,91500.0
2015-02-02 12:30:00,35.63,35.97,35.48,35.66,193400.0,35.63,35.97,35.48,35.66,193400.0
2015-02-02 13:00:00,35.65,35.9,35.47,35.71,114300.0,35.65,35.9,35.47,35.71,114300.0
2015-02-02 13:30:00,35.72,35.81,35.42,35.79,69700.0,35.72,35.81,35.42,35.79,69700.0
2015-02-02 14:00:00,35.79,35.87,35.58,35.76,106000.0,35.79,35.87,35.58,35.76,106000.0
2015-02-02 14:30:00,35.72,35.86,35.53,35.85,98200.0,35.72,35.86,35.53,35.85,98200.0
2015-02-02 15:00:00,35.86,36.23,35.8,36.22,118700.0,35.86,36.23,35.8,36.22,118700.0
2015-02-02 15:30:00,36.23,36.76,36.21,36.55,391900.0,36.23,36.76,36.21,36.55,391900.0
2015-02-03 09:30:00,37.58,37.75,36.67,37.43,154400.0,37.58,37.75,36.67,37.43,154400.0
2015-02-03 10:00:00,37.45,37.96,37.17,37.52,119100.0,37.45,37.96,37.17,37.52,119100.0
2015-02-03 10:30:00,37.5,37.66,37.25,37.34,59700.0,37.5,37.66,37.25,37.34,59700.0
2015-02-03 11:00:00,37.29,37.37,36.93,37.37,121100.0,37.29,37.37,36.93,37.37,121100.0
2015-02-03 11:30:00,37.39,37.45,37.05,37.27,159400.0,37.39,37.45,37.05,37.27,159400.0
2015-02-03 12:00:00,37.21,37.71,36.91,37.66,141200.0,37.21,37.71,36.91,37.66,141200.0
2015-02-03 12:30:00,37.67,38.06,37.61,37.83,89100.0,37.67,38.06,37.61,37.83,89100.0
2015-02-03 13:00:00,37.85,38.35,37.75,38.28,100400.0,37.85,38.35,37.75,38.28,100400.0
2015-02-03 13:30:00,38.31,38.61,37.95,38.57,131500.0,38.31,38.61,37.95,38.57,131500.0
2015-02-03 14:00:00,38.62,38.69,37.87,38.11,217100.0,38.62,38.69,37.87,38.11,217100.0
2015-02-03 14:30:00,38.13,38.57,37.85,38.54,173200.0,38.13,38.57,37.85,38.54,173200.0
2015-02-03 15:00:00,38.53,38.72,38.32,38.42,181300.0,38.53,38.72,38.32,38.42,181300.0
2015-02-03 15:30:00,38.42,38.68,38.29,38.57,350900.0,38.42,38.68,38.29,38.57,350900.0
2015-02-04 09:30:00,38.17,38.43,37.2,37.79,122400.0,38.17,38.43,37.2,37.79,122400.0
2015-02-04 10:00:00,37.76,38.56,37.73,38.24,166700.0,37.76,38.56,37.73,38.24,166700.0
2015-02-04 10:30:00,38.18,38.88,37.72,38.82,223200.0,38.18,38.88,37.72,38.82,223200.0
2015-02-04 11:00:00,38.81,38.88,37.81,37.88,241900.0,38.81,38.88,37.81,37.88,241900.0
2015-02-04 11:30:00,37.91,38.01,37.53,37.61,54100.0,37.91,38.01,37.53,37.61,54100.0
2015-02-04 12:00:00,37.63,37.8,37.45,37.45,98200.0,37.63,37.8,37.45,37.45,98200.0
2015-02-04 12:30:00,37.49,37.61,37.27,37.37,36200.0,37.49,37.61,37.27,37.37,36200.0
2015-02-04 13:00:00,37.4,37.57,37.32,37.42,37600.0,37.4,37.57,37.32,37.42,37600.0
2015-02-04 13:30:00,37.42,37.48,37.23,37.34,102500.0,37.42,37.48,37.23,37.34,102500.0
2015-02-04 14:00:00,37.31,37.8,37.3,37.42,190900.0,37.31,37.8,37.3,37.42,190900.0
2015-02-04 14:30:00,37.44,37.73,37.37,37.57,62600.0,37.44,37.73,37.37,37.57,62600.0
2015-02-04 15:00:00,37.54,37.87,37.42,37.87,87300.0,37.54,37.87,37.42,37.87,87300.0
2015-02-04 15:30:00,37.88,38.27,37.66,38.03,249100.0,37.88,38.27,37.66,38.03,249100.0
2015-02-05 09:30:00,37.7,39.26,37.7,38.45,88300.0,37.7,39.26,37.7,38.45,88300.0
2015-02-05 10:00:00,38.61,39.5,38.61,39.34,202300.0,38.61,39.5,38.61,39.34,202300.0
2015-02-05 10:30:00,39.37,39.7,38.98,39.11,131000.0,39.37,39.7,38.98,39.11,131000.0
2015-02-05 11:00:00,39.11,39.48,38.98,39.37,169600.0,39.11,39.48,38.98,39.37,169600.0
2015-02-05 11:30:00,39.39,40.31,39.29,40.19,171500.0,39.39,40.31,39.29,40.19,171500.0
2015-02-05 12:00:00,40.08,40.35,39.52,40.27,131400.0,40.08,40.35,39.52,40.27,131400.0
2015-02-05 12:30:00,40.28,40.3,39.83,39.95,63000.0,40.28,40.3,39.83,39.95,63000.0
2015-02-05 13:00:00,39.92,40.1,39.59,39.97,80900.0,39.92,40.1,39.59,39.97,80900.0
2015-02-05 13:30:00,39.96,40.15,39.85,39.87,82400.0,39.96,40.15,39.85,39.87,82400.0
2015-02-05 14:00:00,39.88,40.09,39.66,40.09,209900.0,39.88,40.09,39.66,40.09,209900.0
2015-02-05 14:30:00,40.09,40.44,40.02,40.38,116500.0,40.09,40.44,40.02,40.38,116500.0
2015-02-05 15:00:00,40.37,40.42,40.05,40.36,202300.0,40.37,40.42,40.05,40.36,202300.0
2015-02-05 15:30:00,40.37,40.5,40.23,40.41,238400.0,40.37,40.5,40.23,40.41,238400.0
2015-02-06 09:30:00,40.85,40.9,39.9,40.25,138100.0,40.85,40.9,39.9,40.25,138100.0
2015-02-06 10:00:00,40.25,40.55,39.94,40.06,209600.0,40.25,40.55,39.94,40.06,209600.0
2015-02-06 10:30:00,40.07,40.1,39.32,39.39,131800.0,40.07,40.1,39.32,39.39,131800.0
2015-02-06 11:00:00,39.41,40.09,39.34,39.47,234800.0,39.41,40.09,39.34,39.47,234800.0
2015-02-06 11:30:00,39.47,39.61,39.19,39.4,164300.0,39.47,39.61,39.19,39.4,164300.0
2015-02-06 12:00:00,39.4,39.93,39.25,39.9,171900.0,39.4,39.93,39.25,39.9,171900.0
2015-02-06 12:30:00,39.91,40.29,39.87,40.25,117000.0,39.91,40.29,39.87,40.25,117000.0
2015-02-06 13:00:00,40.25,40.33,39.45,39.57,173500.0,40.25,40.33,39.45,39.57,173500.0
2015-02-06 13:30:00,39.58,40.06,39.5,39.78,101100.0,39.58,40.06,39.5,39.78,101100.0
2015-02-06 14:00:00,39.8,40.03,39.71,39.86,118800.0,39.8,40.03,39.71,39.86,118800.0
2015-02-06 14:30:00,39.87,39.9,39.67,39.8,83600.0,39.87,39.9,39.67,39.8,83600.0
2015-02-06 15:00:00,39.78,39.88,39.61,39.7,109900.0,39.78,39.88,39.61,39.7,109900.0
2015-02-06 15:30:00,39.71,40.12,39.7,40.05,295100.0,39.71,40.12,39.7,40.05,295100.0
2015-02-09 09:30:00,40.03,41.59,39.96,41.41,178800.0,40.03,41.59,39.96,41.41,178800.0
2015-02-09 10:00:00,41.52,41.8,41.4,41.53,144600.0,41.52,41.8,41.4,41.53,144600.0
2015-02-09 10:30:00,41.55,41.91,41.26,41.52,126700.0,41.55,41.91,41.26,41.52,126700.0
2015-02-09 11:00:00,41.55,41.93,41.54,41.62,101900.0,41.55,41.93,41.54,41.62,101900.0
2015-02-09 11:30:00,41.62,41.63,40.78,40.98,187500.0,41.62,41.63,40.78,40.98,187500.0
2015-02-09 12:00:00,41.05,41.34,40.64,40.7,111200.0,41.05,41.34,40.64,40.7,111200.0
2015-02-09 12:30:00,40.7,40.92,40.58,40.7,109600.0,40.7,40.92,40.58,40.7,109600.0
2015-02-09 13:00:00,40.71,40.89,40.23,40.31,59800.0,40.71,40.89,40.23,40.31,59800.0
2015-02-09 13:30:00,40.31,40.89,40.17,40.87,78500.0,40.31,40.89,40.17,40.87,78500.0
2015-02-09 14:00:00,40.89,40.94,40.29,40.55,93600.0,40.89,40.94,40.29,40.55,93600.0
2015-02-09 14:30:00,40.55,40.68,40.26,40.55,154400.0,40.55,40.68,40.26,40.55,154400.0
2015-02-09 15:00:00,40.55,40.6,40.28,40.59,111300.0,40.55,40.6,40.28,40.59,111300.0
2015-02-09 15:30:00,40.6,40.76,40.39,40.66,281000.0,40.6,40.76,40.39,40.66,281000.0
2015-02-10 09:30:00,40.87,40.87,39.49,39.77,119300.0,40.87,40.87,39.49,39.77,119300.0
2015-02-10 10:00:00,39.77,39.9,39.19,39.5,92900.0,39.77,39.9,39.19,39.5,92900.0
2015-02-10 10:30:00,39.51,39.51,39.09,39.22,166300.0,39.51,39.51,39.09,39.22,166300.0
2015-02-10 11:00:00,39.24,39.63,39.12,39.57,114500.0,39.24,39.63,39.12,39.57,114500.0
2015-02-10 11:30:00,39.56,40.16,39.29,40.06,83000.0,39.56,40.16,39.29,40.06,83000.0
2015-02-10 12:00:00,40.01,40.36,39.71,40.17,65200.0,40.01,40.36,39.71,40.17,65200.0
2015-02-10 12:30:00,40.16,40.3,39.7,40.14,80000.0,40.16,40.3,39.7,40.14,80000.0
2015-02-10 13:00:00,40.14,40.69,40.1,40.35,72000.0,40.14,40.69,40.1,40.35,72000.0
2015-02-10 13:30:00,40.34,40.97,40.34,40.55,146700.0,40.34,40.97,40.34,40.55,146700.0
2015-02-10 14:00:00,40.53,40.58,40.04,40.29,85200.0,40.53,40.58,40.04,40.29,85200.0
2015-02-10 14:30:00,40.3,40.47,40.18,40.26,67800.0,40.3,40.47,40.18,40.26,67800.0
2015-02-10 15:00:00,40.27,40.91,40.2,40.88,87800.0,40.27,40.91,40.2,40.88,87800.0
2015-02-10 15:30:00,40.89,41.03,40.73,40.98,191900.0,40.89,41.03,40.73,40.98,191900.0
2015-02-11 09:30:00,40.85,41.25,40.12,41.17,170200.0,40.85,41.25,40.12,41.17,170200.0
2015-02-11 10:00:00,41.12,41.23,40.75,40.81,77400.0,41.12,41.23,40.75,40.81,77400.0
2015-02-11 10:30:00,40.71,40.71,40.13,40.16,239700.0,40.71,40.71,40.13,40.16,239700.0
2015-02-11 11:00:00,40.15,40.77,40.08,40.66,143300.0,40.15,40.77,40.08,40.66,143300.0
2015-02-11 11:30:00,40.63,40.65,40.08,40.15,68400.0,40.63,40.65,40.08,40.15,68400.0
2015-02-11 12:00:00,40.19,40.75,40.08,40.64,73900.0,40.19,40.75,40.08,40.64,73900.0
2015-02-11 12:30:00,40.67,41.02,40.25,40.44,52500.0,40.67,41.02,40.25,40.44,52500.0
2015-02-11 13:00:00,40.43,40.45,39.99,40.18,81700.0,40.43,40.45,39.99,40.18,81700.0
2015-02-11 13:30:00,40.17,40.17,39.36,39.6,71300.0,40.17,40.17,39.36,39.6,71300.0
2015-02-11 14:00:00,39.62,39.8,39.29,39.69,71200.0,39.62,39.8,39.29,39.69,71200.0
2015-02-11 14:30:00,39.7,39.94,39.7,39.79,65400.0,39.7,39.94,39.7,39.79,65400.0
2015-02-11 15:00:00,39.8,39.87,39.62,39.64,105300.0,39.8,39.87,39.62,39.64,105300.0
2015-02-11 15:30:00,39.65,39.92,39.63,39.77,190300.0,39.65,39.92,39.63,39.77,190300.0
2015-02-12 09:30:00,40.41,40.65,40.07,40.34,77100.0,40.41,40.65,40.07,40.34,77100.0
2015-02-12 10:00:00,40.34,40.49,40.14,40.22,181800.0,40.34,40.49,40.14,40.22,181800.0
2015-02-12 10:30:00,40.21,40.22,39.81,39.94,174500.0,40.21,40.22,39.81,39.94,174500.0
2015-02-12 11:00:00,39.96,40.12,39.78,39.8,75900.0,39.96,40.12,39.78,39.8,75900.0
2015-02-12 11:30:00,39.8,40.15,39.74,39.95,81700.0,39.8,40.15,39.74,39.95,81700.0
2015-02-12 12:00:00,39.95,40.02,39.55,39.61,52000.0,39.95,40.02,39.55,39.61,52000.0
2015-02-12 12:30:00,39.61,39.63,39.31,39.41,42100.0,39.61,39.63,39.31,39.41,42100.0
2015-02-12 13:00:00,39.41,39.86,39.37,39.71,37000.0,39.41,39.86,39.37,39.71,37000.0
2015-02-12 13:30:00,39.72,39.83,39.57,39.69,55000.0,39.72,39.83,39.57,39.69,55000.0
2015-02-12 14:00:00,39.68,39.99,39.49,39.96,96600.0,39.68,39.99,39.49,39.96,96600.0
2015-02-12 14:30:00,39.96,40.04,39.74,39.9,77200.0,39.96,40.04,39.74,39.9,77200.0
2015-02-12 15:00:00,39.89,39.9,39.62,39.64,61900.0,39.89,39.9,39.62,39.64,61900.0
2015-02-12 15:30:00,39.65,39.65,39.38,39.64,140500.0,39.65,39.65,39.38,39.64,140500.0
2015-02-13 09:30:00,40.21,40.57,39.88,40.3,70000.0,40.21,40.57,39.88,40.3,70000.0
2015-02-13 10:00:00,40.25,40.39,39.94,40.08,48900.0,40.25,40.39,39.94,40.08,48900.0
2015-02-13 10:30:00,40.07,40.3,39.97,40.22,35100.0,40.07,40.3,39.97,40.22,35100.0
2015-02-13 11:00:00,40.25,40.52,40.14,40.33,44500.0,40.25,40.52,40.14,40.33,44500.0
2015-02-13 11:30:00,40.31,40.44,40.18,40.28,32700.0,40.31,40.44,40.18,40.28,32700.0
2015-02-13 12:00:00,40.27,40.28,40.07,40.22,65300.0,40.27,40.28,40.07,40.22,65300.0
2015-02-13 12:30:00,40.2,40.29,39.77,39.83,143600.0,40.2,40.29,39.77,39.83,143600.0
2015-02-13 13:00:00,39.84,40.0,39.55,39.78,164300.0,39.84,40.0,39.55,39.78,164300.0
2015-02-13 13:30:00,39.8,39.84,39.58,39.72,39200.0,39.8,39.84,39.58,39.72,39200.0
2015-02-13 14:00:00,39.72,40.36,39.72,40.28,39300.0,39.72,40.36,39.72,40.28,39300.0
2015-02-13 14:30:00,40.29,40.4,40.2,40.3,37700.0,40.29,40.4,40.2,40.3,37700.0
2015-02-13 15:00:00,40.29,40.43,40.28,40.36,26300.0,40.29,40.43,40.28,40.36,26300.0
2015-02-13 15:30:00,40.35,40.49,40.25,40.34,108500.0,40.35,40.49,40.25,40.34,108500.0
2015-02-17 09:30:00,40.13,40.49,39.36,39.56,39100.0,40.13,40.49,39.36,39.56,39100.0
2015-02-17 10:00:00,39.57,39.94,39.39,39.91,63200.0,39.57,39.94,39.39,39.91,63200.0
2015-02-17 10:30:00,39.96,40.68,39.89,40.61,49300.0,39.96,40.68,39.89,40.61,49300.0
2015-02-17 11:00:00,40.6,40.66,39.71,40.48,82100.0,40.6,40.66,39.71,40.48,82100.0
2015-02-17 11:30:00,40.48,40.66,40.31,40.42,26000.0,40.48,40.66,40.31,40.42,26000.0
2015-02-17 12:00:00,40.43,40.53,40.36,40.41,49900.0,40.43,40.53,40.36,40.41,49900.0
2015-02-17 12:30:00,40.45,40.71,40.45,40.67,62900.0,40.45,40.71,40.45,40.67,62900.0
2015-02-17 13:00:00,40.66,41.0,40.66,41.0,42800.0,40.66,41.0,40.66,41.0,42800.0
2015-02-17 13:30:00,41.0,41.61,41.0,41.55,144300.0,41.0,41.61,41.0,41.55,144300.0
2015-02-17 14:00:00,41.61,41.95,41.43,41.82,83100.0,41.61,41.95,41.43,41.82,83100.0
2015-02-17 14:30:00,41.84,41.92,41.55,41.59,183900.0,41.84,41.92,41.55,41.59,183900.0
2015-02-17 15:00:00,41.6,41.98,41.58,41.97,136900.0,41.6,41.98,41.58,41.97,136900.0
2015-02-17 15:30:00,41.99,42.14,41.9,42.02,232700.0,41.99,42.14,41.9,42.02,232700.0
2015-02-18 09:30:00,41.41,42.26,41.26,42.0,65100.0,41.41,42.26,41.26,42.0,65100.0
2015-02-18 10:00:00,41.98,42.09,41.44,41.51,127500.0,41.98,42.09,41.44,41.51,127500.0
2015-02-18 10:30:00,41.5,41.63,41.44,41.56,91600.0,41.5,41.63,41.44,41.56,91600.0
2015-02-18 11:00:00,41.53,41.75,41.23,41.25,44000.0,41.53,41.75,41.23,41.25,44000.0
2015-02-18 11:30:00,41.26,41.32,40.88,41.09,51400.0,41.26,41.32,40.88,41.09,51400.0
2015-02-18 12:00:00,41.08,41.33,41.03,41.33,40400.0,41.08,41.33,41.03,41.33,40400.0
2015-02-18 12:30:00,41.34,41.39,40.88,40.88,38100.0,41.34,41.39,40.88,40.88,38100.0
2015-02-18 13:00:00,40.86,41.07,40.63,40.8,39400.0,40.86,41.07,40.63,40.8,39400.0
2015-02-18 13:30:00,40.81,41.7,40.78,41.56,49200.0,40.81,41.7,40.78,41.56,49200.0
2015-02-18 14:00:00,41.53,41.9,41.05,41.09,35600.0,41.53,41.9,41.05,41.09,35600.0
2015-02-18 14:30:00,41.08,41.18,40.92,41.04,24900.0,41.08,41.18,40.92,41.04,24900.0
2015-02-18 15:00:00,41.03,41.12,40.83,40.88,40700.0,41.03,41.12,40.83,40.88,40700.0
2015-02-18 15:30:00,40.83,41.05,40.73,41.05,199500.0,40.83,41.05,40.73,41.05,199500.0
2015-02-19 09:30:00,39.9,40.34,39.48,40.08,52800.0,39.9,40.34,39.48,40.08,52800.0
2015-02-19 10:00:00,40.15,41.15,40.07,41.03,72400.0,40.15,41.15,40.07,41.03,72400.0
2015-02-19 10:30:00,41.0,41.09,40.55,40.82,90800.0,41.0,41.09,40.55,40.82,90800.0
2015-02-19 11:00:00,40.85,41.24,40.74,41.07,44700.0,40.85,41.24,40.74,41.07,44700.0
2015-02-19 11:30:00,41.0,41.78,40.93,41.36,57600.0,41.0,41.78,40.93,41.36,57600.0
2015-02-19 12:00:00,41.33,41.49,41.18,41.18,29700.0,41.33,41.49,41.18,41.18,29700.0
2015-02-19 12:30:00,41.18,41.27,40.9,41.16,43500.0,41.18,41.27,40.9,41.16,43500.0
2015-02-19 13:00:00,41.2,41.24,40.88,41.19,63200.0,41.2,41.24,40.88,41.19,63200.0
2015-02-19 13:30:00,41.2,41.33,41.06,41.3,45800.0,41.2,41.33,41.06,41.3,45800.0
2015-02-19 14:00:00,41.31,41.37,41.13,41.17,31900.0,41.31,41.37,41.13,41.17,31900.0
2015-02-19 14:30:00,41.1,41.28,41.09,41.24,29900.0,41.1,41.28,41.09,41.24,29900.0
2015-02-19 15:00:00,41.22,41.22,40.98,41.02,41400.0,41.22,41.22,40.98,41.02,41400.0
2015-02-19 15:30:00,41.0,41.29,40.94,41.28,108800.0,41.0,41.29,40.94,41.28,108800.0
2015-02-20 09:30:00,41.3,41.66,40.83,41.17,75500.0,41.3,41.66,40.83,41.17,75500.0
2015-02-20 10:00:00,41.2,41.23,40.65,40.66,46200.0,41.2,41.23,40.65,40.66,46200.0
2015-02-20 10:30:00,40.64,40.81,40.5,40.6,59500.0,40.64,40.81,40.5,40.6,59500.0
2015-02-20 11:00:00,40.58,40.86,40.51,40.57,53300.0,40.58,40.86,40.51,40.57,53300.0
2015-02-20 11:30:00,40.56,40.68,40.35,40.66,50300.0,40.56,40.68,40.35,40.66,50300.0
2015-02-20 12:00:00,40.67,40.78,40.49,40.61,52900.0,40.67,40.78,40.49,40.61,52900.0
2015-02-20 12:30:00,40.61,40.67,40.21,40.21,65700.0,40.61,40.67,40.21,40.21,65700.0
2015-02-20 13:00:00,40.24,40.48,40.1,40.36,55000.0,40.24,40.48,40.1,40.36,55000.0
2015-02-20 13:30:00,40.38,40.4,40.15,40.26,47000.0,40.38,40.4,40.15,40.26,47000.0
2015-02-20 14:00:00,40.27,40.33,40.07,40.08,61300.0,40.27,40.33,40.07,40.08,61300.0
2015-02-20 14:30:00,40.09,40.15,40.0,40.02,57400.0,40.09,40.15,40.0,40.02,57400.0
2015-02-20 15:00:00,40.02,40.26,40.02,40.17,73500.0,40.02,40.26,40.02,40.17,73500.0
2015-02-20 15:30:00,40.18,40.45,40.08,40.28,311700.0,40.18,40.45,40.08,40.28,311700.0
2015-02-23 09:30:00,40.15,40.2,39.45,39.9,74600.0,40.15,40.2,39.45,39.9,74600.0
2015-02-23 10:00:00,39.9,39.96,39.6,39.91,36500.0,39.9,39.96,39.6,39.91,36500.0
2015-02-23 10:30:00,40.0,40.38,39.99,40.16,60200.0,40.0,40.38,39.99,40.16,60200.0
2015-02-23 11:00:00,40.18,40.43,40.16,40.37,56400.0,40.18,40.43,40.16,40.37,56400.0
2015-02-23 11:30:00,40.36,40.47,40.03,40.07,55100.0,40.36,40.47,40.03,40.07,55100.0
2015-02-23 12:00:00,40.05,40.05,39.84,39.9,38700.0,40.05,40.05,39.84,39.9,38700.0
2015-02-23 12:30:00,39.92,40.04,39.86,39.94,45900.0,39.92,40.04,39.86,39.94,45900.0
2015-02-23 13:00:00,39.95,39.99,39.75,39.79,49900.0,39.95,39.99,39.75,39.79,49900.0
2015-02-23 13:30:00,39.79,40.62,39.78,40.21,172600.0,39.79,40.62,39.78,40.21,172600.0
2015-02-23 14:00:00,40.2,40.22,39.97,40.01,91500.0,40.2,40.22,39.97,40.01,91500.0
2015-02-23 14:30:00,40.01,40.04,39.65,39.99,81300.0,40.01,40.04,39.65,39.99,81300.0
2015-02-23 15:00:00,39.98,40.01,39.85,39.89,83300.0,39.98,40.01,39.85,39.89,83300.0
2015-02-23 15:30:00,39.9,40.17,39.82,40.15,236800.0,39.9,40.17,39.82,40.15,236800.0
2015-02-24 09:30:00,40.3,40.65,39.25,39.26,110200.0,40.3,40.65,39.25,39.26,110200.0
2015-02-24 10:00:00,39.25,39.52,39.0,39.0,188900.0,39.25,39.52,39.0,39.0,188900.0
2015-02-24 10:30:00,39.0,39.23,38.95,39.01,87500.0,39.0,39.23,38.95,39.01,87500.0
2015-02-24 11:00:00,39.0,39.37,38.96,39.31,116100.0,39.0,39.37,38.96,39.31,116100.0
2015-02-24 11:30:00,39.33,39.59,39.25,39.44,87300.0,39.33,39.59,39.25,39.44,87300.0
2015-02-24 12:00:00,39.44,39.71,39.37,39.69,58300.0,39.44,39.71,39.37,39.69,58300.0
2015-02-24 12:30:00,39.67,39.71,39.37,39.4,61900.0,39.67,39.71,39.37,39.4,61900.0
2015-02-24 13:00:00,39.36,39.45,39.09,39.29,55800.0,39.36,39.45,39.09,39.29,55800.0
2015-02-24 13:30:00,39.28,39.44,39.07,39.07,49100.0,39.28,39.44,39.07,39.07,49100.0
2015-02-24 14:00:00,39.05,39.17,38.97,39.06,73900.0,39.05,39.17,38.97,39.06,73900.0
2015-02-24 14:30:00,39.03,39.25,39.01,39.18,160500.0,39.03,39.25,39.01,39.18,160500.0
2015-02-24 15:00:00,39.19,39.51,39.18,39.49,90700.0,39.19,39.51,39.18,39.49,90700.0
2015-02-24 15:30:00,39.5,39.52,39.28,39.41,189400.0,39.5,39.52,39.28,39.41,189400.0
2015-02-25 09:30:00,39.57,40.59,39.33,40.42,205700.0,39.57,40.59,39.33,40.42,205700.0
2015-02-25 10:00:00,40.42,40.77,40.25,40.35,164900.0,40.42,40.77,40.25,40.35,164900.0
2015-02-25 10:30:00,40.38,40.79,40.28,40.4,164600.0,40.38,40.79,40.28,40.4,164600.0
2015-02-25 11:00:00,40.42,40.58,40.11,40.5,188400.0,40.42,40.58,40.11,40.5,188400.0
2015-02-25 11:30:00,40.49,41.0,40.43,40.8,61100.0,40.49,41.0,40.43,40.8,61100.0
2015-02-25 12:00:00,40.8,40.81,40.48,40.58,60000.0,40.8,40.81,40.48,40.58,60000.0
2015-02-25 12:30:00,40.59,40.59,40.28,40.29,153400.0,40.59,40.59,40.28,40.29,153400.0
2015-02-25 13:00:00,40.31,40.35,39.87,39.87,184200.0,40.31,40.35,39.87,39.87,184200.0
2015-02-25 13:30:00,39.87,40.76,39.87,40.71,89000.0,39.87,40.76,39.87,40.71,89000.0
2015-02-25 14:00:00,40.7,40.91,40.56,40.89,64700.0,40.7,40.91,40.56,40.89,64700.0
2015-02-25 14:30:00,40.87,40.99,40.64,40.73,62300.0,40.87,40.99,40.64,40.73,62300.0
2015-02-25 15:00:00,40.76,40.78,40.55,40.7,80000.0,40.76,40.78,40.55,40.7,80000.0
2015-02-25 15:30:00,40.68,41.07,40.64,41.03,225000.0,40.68,41.07,40.64,41.03,225000.0
2015-02-26 09:30:00,41.0,41.97,39.6,39.61,174400.0,41.0,41.97,39.6,39.61,174400.0
2015-02-26 10:00:00,39.6,40.96,39.54,39.99,139200.0,39.6,40.96,39.54,39.99,139200.0
2015-02-26 10:30:00,39.97,40.2,39.97,40.01,104800.0,39.97,40.2,39.97,40.01,104800.0
2015-02-26 11:00:00,40.01,40.15,39.57,39.66,96400.0,40.01,40.15,39.57,39.66,96400.0
2015-02-26 11:30:00,39.65,39.67,39.18,39.55,155800.0,39.65,39.67,39.18,39.55,155800.0
2015-02-26 12:00:00,39.55,40.06,39.51,40.0,100600.0,39.55,40.06,39.51,40.0,100600.0
2015-02-26 12:30:00,39.97,40.36,39.93,40.25,94100.0,39.97,40.36,39.93,40.25,94100.0
2015-02-26 13:00:00,40.24,40.53,40.18,40.53,127000.0,40.24,40.53,40.18,40.53,127000.0
2015-02-26 13:30:00,40.55,41.01,40.55,40.8,266600.0,40.55,41.01,40.55,40.8,266600.0
2015-02-26 14:00:00,40.81,40.81,40.37,40.39,207800.0,40.81,40.81,40.37,40.39,207800.0
2015-02-26 14:30:00,40.4,40.71,40.34,40.66,208800.0,40.4,40.71,40.34,40.66,208800.0
2015-02-26 15:00:00,40.65,40.66,40.3,40.5,176800.0,40.65,40.66,40.3,40.5,176800.0
2015-02-26 15:30:00,40.5,40.68,40.36,40.52,336900.0,40.5,40.68,40.36,40.52,336900.0
2015-02-27 09:30:00,40.9,40.94,40.15,40.21,74500.0,40.9,40.94,40.15,40.21,74500.0
2015-02-27 10:00:00,40.28,40.35,39.54,39.76,95800.0,40.28,40.35,39.54,39.76,95800.0
2015-02-27 10:30:00,39.75,39.83,39.67,39.79,62200.0,39.75,39.83,39.67,39.79,62200.0
2015-02-27 11:00:00,39.79,40.1,39.75,39.9,77600.0,39.79,40.1,39.75,39.9,77600.0
2015-02-27 11:30:00,39.89,39.99,39.56,39.57,64900.0,39.89,39.99,39.56,39.57,64900.0
2015-02-27 12:00:00,39.55,39.66,39.3,39.36,76800.0,39.55,39.66,39.3,39.36,76800.0
2015-02-27 12:30:00,39.36,39.43,39.04,39.31,82900.0,39.36,39.43,39.04,39.31,82900.0
2015-02-27 13:00:00,39.3,39.38,38.95,39.04,91800.0,39.3,39.38,38.95,39.04,91800.0
2015-02-27 13:30:00,39.06,39.4,39.02,39.3,79800.0,39.06,39.4,39.02,39.3,79800.0
2015-02-27 14:00:00,39.3,39.56,39.26,39.26,104500.0,39.3,39.56,39.26,39.26,104500.0
2015-02-27 14:30:00,39.28,39.49,39.06,39.47,115300.0,39.28,39.49,39.06,39.47,115300.0
2015-02-27 15:00:00,39.5,39.5,39.11,39.17,153600.0,39.5,39.5,39.11,39.17,153600.0
2015-02-27 15:30:00,39.18,39.55,39.1,39.46,288100.0,39.18,39.55,39.1,39.46,288100.0
2015-03-02 09:30:00,39.31,39.31,37.68,37.83,136900.0,39.31,39.31,37.68,37.83,136900.0
2015-03-02 10:00:00,37.81,38.26,37.81,38.24,130700.0,37.81,38.26,37.81,38.24,130700.0
2015-03-02 10:30:00,38.25,38.3,38.0,38.27,110900.0,38.25,38.3,38.0,38.27,110900.0
2015-03-02 11:00:00,38.28,38.43,38.08,38.12,90300.0,38.28,38.43,38.08,38.12,90300.0
2015-03-02 11:30:00,38.12,38.2,37.64,37.64,71000.0,38.12,38.2,37.64,37.64,71000.0
2015-03-02 12:00:00,37.65,37.74,37.55,37.6,69500.0,37.65,37.74,37.55,37.6,69500.0
2015-03-02 12:30:00,37.59,37.87,37.56,37.72,64400.0,37.59,37.87,37.56,37.72,64400.0
2015-03-02 13:00:00,37.72,37.94,37.66,37.76,79500.0,37.72,37.94,37.66,37.76,79500.0
2015-03-02 13:30:00,37.76,37.76,37.45,37.59,70200.0,37.76,37.76,37.45,37.59,70200.0
2015-03-02 14:00:00,37.57,37.6,37.25,37.27,73800.0,37.57,37.6,37.25,37.27,73800.0
2015-03-02 14:30:00,37.27,37.73,37.27,37.68,95400.0,37.27,37.73,37.27,37.68,95400.0
2015-03-02 15:00:00,37.68,38.12,37.64,38.11,146100.0,37.68,38.12,37.64,38.11,146100.0
2015-03-02 15:30:00,38.11,38.21,37.94,38.02,335000.0,38.11,38.21,37.94,38.02,335000.0
2015-03-03 09:30:00,38.25,38.31,37.76,38.0,49600.0,38.25,38.31,37.76,38.0,49600.0
2015-03-03 10:00:00,38.0,38.05,37.82,38.02,53900.0,38.0,38.05,37.82,38.02,53900.0
2015-03-03 10:30:00,38.03,38.27,37.95,37.96,92100.0,38.03,38.27,37.95,37.96,92100.0
2015-03-03 11:00:00,37.98,38.14,37.86,37.93,35900.0,37.98,38.14,37.86,37.93,35900.0
2015-03-03 11:30:00,37.91,38.06,37.76,38.04,108300.0,37.91,38.06,37.76,38.04,108300.0
2015-03-03 12:00:00,38.04,38.18,37.91,38.18,131300.0,38.04,38.18,37.91,38.18,131300.0
2015-03-03 12:30:00,38.16,38.61,38.13,38.57,44900.0,38.16,38.61,38.13,38.57,44900.0
2015-03-03 13:00:00,38.54,38.73,38.51,38.62,39500.0,38.54,38.73,38.51,38.62,39500.0
2015-03-03 13:30:00,38.64,38.66,38.17,38.21,37100.0,38.64,38.66,38.17,38.21,37100.0
2015-03-03 14:00:00,38.22,38.49,38.22,38.42,81900.0,38.22,38.49,38.22,38.42,81900.0
2015-03-03 14:30:00,38.42,38.54,38.2,38.23,52900.0,38.42,38.54,38.2,38.23,52900.0
2015-03-03 15:00:00,38.22,38.27,37.95,37.95,72900.0,38.22,38.27,37.95,37.95,72900.0
2015-03-03 15:30:00,37.95,37.96,37.8,37.86,191300.0,37.95,37.96,37.8,37.86,191300.0
2015-03-04 09:30:00,38.24,38.24,37.76,37.99,46300.0,38.24,38.24,37.76,37.99,46300.0
2015-03-04 10:00:00,38.02,38.13,37.73,37.91,39000.0,38.02,38.13,37.73,37.91,39000.0
2015-03-04 10:30:00,37.89,37.89,37.53,37.72,50900.0,37.89,37.89,37.53,37.72,50900.0
2015-03-04 11:00:00,37.71,37.8,37.6,37.74,33900.0,37.71,37.8,37.6,37.74,33900.0
2015-03-04 11:30:00,37.73,37.83,37.57,37.57,25600.0,37.73,37.83,37.57,37.57,25600.0
2015-03-04 12:00:00,37.59,37.82,37.59,37.76,31300.0,37.59,37.82,37.59,37.76,31300.0
2015-03-04 12:30:00,37.76,37.94,37.76,37.89,32500.0,37.76,37.94,37.76,37.89,32500.0
2015-03-04 13:00:00,37.84,37.93,37.77,37.83,24900.0,37.84,37.93,37.77,37.83,24900.0
2015-03-04 13:30:00,37.82,37.84,37.66,37.74,44700.0,37.82,37.84,37.66,37.74,44700.0
2015-03-04 14:00:00,37.74,38.22,37.74,38.2,41400.0,37.74,38.22,37.74,38.2,41400.0
2015-03-04 14:30:00,38.2,38.5,38.19,38.5,40800.0,38.2,38.5,38.19,38.5,40800.0
2015-03-04 15:00:00,38.5,38.53,38.4,38.43,42100.0,38.5,38.53,38.4,38.43,42100.0
2015-03-04 15:30:00,38.44,38.55,38.3,38.45,154400.0,38.44,38.55,38.3,38.45,154400.0
2015-03-05 09:30:00,38.01,38.11,37.25,37.5,2385300.0,38.01,38.11,37.25,37.5,2385300.0
2015-03-05 10:00:00,37.46,37.54,37.15,37.44,1149000.0,37.46,37.54,37.15,37.44,1149000.0
2015-03-05 10:30:00,37.43,37.7,37.35,37.66,1113000.0,37.43,37.7,37.35,37.66,1113000.0
2015-03-05 11:00:00,37.66,37.67,37.25,37.5,388600.0,37.66,37.67,37.25,37.5,388600.0
2015-03-05 11:30:00,37.5,37.52,37.44,37.5,316700.0,37.5,37.52,37.44,37.5,316700.0
2015-03-05 12:00:00,37.49,37.61,37.48,37.51,244700.0,37.49,37.61,37.48,37.51,244700.0
2015-03-05 12:30:00,37.51,37.61,37.48,37.5,408700.0,37.51,37.61,37.48,37.5,408700.0
2015-03-05 13:00:00,37.5,37.52,37.45,37.47,323300.0,37.5,37.52,37.45,37.47,323300.0
2015-03-05 13:30:00,37.48,37.51,37.25,37.34,285400.0,37.48,37.51,37.25,37.34,285400.0
2015-03-05 14:00:00,37.34,37.44,37.34,37.38,291200.0,37.34,37.44,37.34,37.38,291200.0
2015-03-05 14:30:00,37.37,37.41,37.36,37.4,338700.0,37.37,37.41,37.36,37.4,338700.0
2015-03-05 15:00:00,37.4,37.4,37.25,37.28,345000.0,37.4,37.4,37.25,37.28,345000.0
2015-03-05 15:30:00,37.27,37.3,36.99,37.11,1407900.0,37.27,37.3,36.99,37.11,1407900.0
2015-03-06 09:30:00,37.0,37.18,37.0,37.07,244500.0,37.0,37.18,37.0,37.07,244500.0
2015-03-06 10:00:00,37.08,37.37,37.08,37.36,215700.0,37.08,37.37,37.08,37.36,215700.0
2015-03-06 10:30:00,37.35,37.36,37.07,37.11,187800.0,37.35,37.36,37.07,37.11,187800.0
2015-03-06 11:00:00,37.14,37.16,37.0,37.11,213800.0,37.14,37.16,37.0,37.11,213800.0
2015-03-06 11:30:00,37.09,37.34,37.01,37.27,631300.0,37.09,37.34,37.01,37.27,631300.0
2015-03-06 12:00:00,37.26,37.37,37.16,37.22,102200.0,37.26,37.37,37.16,37.22,102200.0
2015-03-06 12:30:00,37.22,37.25,37.0,37.01,309500.0,37.22,37.25,37.0,37.01,309500.0
2015-03-06 13:00:00,37.0,37.08,36.83,36.85,219200.0,37.0,37.08,36.83,36.85,219200.0
2015-03-06 13:30:00,36.86,37.15,36.76,37.13,197200.0,36.86,37.15,36.76,37.13,197200.0
2015-03-06 14:00:00,37.13,37.22,37.04,37.04,213600.0,37.13,37.22,37.04,37.04,213600.0
2015-03-06 14:30:00,37.04,37.04,36.66,36.68,163900.0,37.04,37.04,36.66,36.68,163900.0
2015-03-06 15:00:00,36.67,37.15,36.65,37.08,276400.0,36.67,37.15,36.65,37.08,276400.0
2015-03-06 15:30:00,37.09,37.12,36.87,36.89,627700.0,37.09,37.12,36.87,36.89,627700.0
2015-03-09 09:30:00,37.54,37.65,36.81,36.86,326200.0,37.54,37.65,36.81,36.86,326200.0
2015-03-09 10:00:00,36.87,37.43,36.8,37.27,312300.0,36.87,37.43,36.8,37.27,312300.0
2015-03-09 10:30:00,37.26,37.3,37.04,37.15,192200.0,37.26,37.3,37.04,37.15,192200.0
2015-03-09 11:00:00,37.15,37.3,36.61,36.66,242300.0,37.15,37.3,36.61,36.66,242300.0
2015-03-09 11:30:00,36.64,36.74,36.47,36.56,151700.0,36.64,36.74,36.47,36.56,151700.0
2015-03-09 12:00:00,36.56,36.66,36.42,36.64,138100.0,36.56,36.66,36.42,36.64,138100.0
2015-03-09 12:30:00,36.62,36.82,36.59,36.79,98800.0,36.62,36.82,36.59,36.79,98800.0
2015-03-09 13:00:00,36.79,36.87,36.64,36.83,76000.0,36.79,36.87,36.64,36.83,76000.0
2015-03-09 13:30:00,36.83,36.88,36.57,36.6,157200.0,36.83,36.88,36.57,36.6,157200.0
2015-03-09 14:00:00,36.6,36.62,36.29,36.29,132700.0,36.6,36.62,36.29,36.29,132700.0
2015-03-09 14:30:00,36.31,36.43,36.17,36.41,108300.0,36.31,36.43,36.17,36.41,108300.0
2015-03-09 15:00:00,36.43,36.47,36.22,36.22,143500.0,36.43,36.47,36.22,36.22,143500.0
2015-03-09 15:30:00,36.21,36.34,36.03,36.06,420100.0,36.21,36.34,36.03,36.06,420100.0
2015-03-10 09:30:00,35.72,36.06,35.48,35.53,199600.0,35.72,36.06,35.48,35.53,199600.0
2015-03-10 10:00:00,35.55,35.82,35.23,35.27,170500.0,35.55,35.82,35.23,35.27,170500.0
2015-03-10 10:30:00,35.26,35.83,35.22,35.73,245300.0,35.26,35.83,35.22,35.73,245300.0
2015-03-10 11:00:00,35.72,36.03,35.69,35.96,115500.0,35.72,36.03,35.69,35.96,115500.0
2015-03-10 11:30:00,35.91,35.99,35.6,35.6,107400.0,35.91,35.99,35.6,35.6,107400.0
2015-03-10 12:00:00,35.59,35.65,35.37,35.49,68300.0,35.59,35.65,35.37,35.49,68300.0
2015-03-10 12:30:00,35.47,35.63,35.44,35.5,48900.0,35.47,35.63,35.44,35.5,48900.0
2015-03-10 13:00:00,35.51,35.8,35.51,35.72,73900.0,35.51,35.8,35.51,35.72,73900.0
2015-03-10 13:30:00,35.75,35.79,35.6,35.66,88500.0,35.75,35.79,35.6,35.66,88500.0
2015-03-10 14:00:00,35.66,35.69,35.45,35.54,81100.0,35.66,35.69,35.45,35.54,81100.0
2015-03-10 14:30:00,35.55,35.66,35.47,35.51,89700.0,35.55,35.66,35.47,35.51,89700.0
2015-03-10 15:00:00,35.51,35.67,35.46,35.57,133600.0,35.51,35.67,35.46,35.57,133600.0
2015-03-10 15:30:00,35.57,35.69,35.46,35.53,224000.0,35.57,35.69,35.46,35.53,224000.0
2015-03-11 09:30:00,35.6,36.01,35.25,35.61,131400.0,35.6,36.01,35.25,35.61,131400.0
2015-03-11 10:00:00,35.66,36.08,35.6,36.05,110400.0,35.66,36.08,35.6,36.05,110400.0
2015-03-11 10:30:00,36.05,36.05,35.77,35.79,186000.0,36.05,36.05,35.77,35.79,186000.0
2015-03-11 11:00:00,35.79,36.31,35.78,36.3,103200.0,35.79,36.31,35.78,36.3,103200.0
2015-03-11 11:30:00,36.29,36.3,35.95,36.0,76500.0,36.29,36.3,35.95,36.0,76500.0
2015-03-11 12:00:00,36.0,36.13,35.98,36.07,96900.0,36.0,36.13,35.98,36.07,96900.0
2015-03-11 12:30:00,36.09,36.42,36.09,36.29,40600.0,36.09,36.42,36.09,36.29,40600.0
2015-03-11 13:00:00,36.27,36.35,36.16,36.19,65300.0,36.27,36.35,36.16,36.19,65300.0
2015-03-11 13:30:00,36.2,36.25,36.08,36.23,63100.0,36.2,36.25,36.08,36.23,63100.0
2015-03-11 14:00:00,36.23,36.61,36.21,36.41,92600.0,36.23,36.61,36.21,36.41,92600.0
2015-03-11 14:30:00,36.43,36.64,36.38,36.6,80800.0,36.43,36.64,36.38,36.6,80800.0
2015-03-11 15:00:00,36.59,36.62,36.43,36.5,112100.0,36.59,36.62,36.43,36.5,112100.0
2015-03-11 15:30:00,36.5,36.61,36.4,36.43,255100.0,36.5,36.61,36.4,36.43,255100.0
2015-03-12 09:30:00,36.57,37.14,36.38,36.73,178100.0,36.57,37.14,36.38,36.73,178100.0
2015-03-12 10:00:00,36.7,36.78,36.51,36.54,53900.0,36.7,36.78,36.51,36.54,53900.0
2015-03-12 10:30:00,36.55,36.59,36.29,36.44,57300.0,36.55,36.59,36.29,36.44,57300.0
2015-03-12 11:00:00,36.42,36.49,36.2,36.36,62500.0,36.42,36.49,36.2,36.36,62500.0
2015-03-12 11:30:00,36.35,36.48,36.19,36.24,43700.0,36.35,36.48,36.19,36.24,43700.0
2015-03-12 12:00:00,36.25,36.4,36.18,36.22,41400.0,36.25,36.4,36.18,36.22,41400.0
2015-03-12 12:30:00,36.23,36.45,36.18,36.4,39300.0,36.23,36.45,36.18,36.4,39300.0
2015-03-12 13:00:00,36.41,36.49,36.38,36.47,36100.0,36.41,36.49,36.38,36.47,36100.0
2015-03-12 13:30:00,36.45,36.48,36.28,36.31,58500.0,36.45,36.48,36.28,36.31,58500.0
2015-03-12 14:00:00,36.3,36.34,36.1,36.12,35800.0,36.3,36.34,36.1,36.12,35800.0
2015-03-12 14:30:00,36.13,36.33,36.12,36.27,78800.0,36.13,36.33,36.12,36.27,78800.0
2015-03-12 15:00:00,36.26,36.29,35.88,36.25,191500.0,36.26,36.29,35.88,36.25,191500.0
2015-03-12 15:30:00,36.25,36.42,36.23,36.4,244700.0,36.25,36.42,36.23,36.4,244700.0
2015-03-13 09:30:00,35.94,35.99,35.44,35.82,72700.0,35.94,35.99,35.44,35.82,72700.0
2015-03-13 10:00:00,35.81,35.87,35.3,35.34,39300.0,35.81,35.87,35.3,35.34,39300.0
2015-03-13 10:30:00,35.34,35.39,35.19,35.21,53400.0,35.34,35.39,35.19,35.21,53400.0
2015-03-13 11:00:00,35.21,35.4,35.18,35.21,75400.0,35.21,35.4,35.18,35.21,75400.0
2015-03-13 11:30:00,35.2,35.24,35.01,35.07,52500.0,35.2,35.24,35.01,35.07,52500.0
2015-03-13 12:00:00,35.06,35.06,34.82,34.86,70400.0,35.06,35.06,34.82,34.86,70400.0
2015-03-13 12:30:00,34.86,34.91,34.82,34.9,69100.0,34.86,34.91,34.82,34.9,69100.0
2015-03-13 13:00:00,34.89,34.94,34.82,34.85,81700.0,34.89,34.94,34.82,34.85,81700.0
2015-03-13 13:30:00,34.85,34.92,34.8,34.89,47200.0,34.85,34.92,34.8,34.89,47200.0
2015-03-13 14:00:00,34.89,35.15,34.83,35.14,44200.0,34.89,35.15,34.83,35.14,44200.0
2015-03-13 14:30:00,35.14,35.2,35.06,35.15,78800.0,35.14,35.2,35.06,35.15,78800.0
2015-03-13 15:00:00,35.13,35.13,34.95,35.07,86800.0,35.13,35.13,34.95,35.07,86800.0
2015-03-13 15:30:00,35.05,35.25,34.99,35.15,385700.0,35.05,35.25,34.99,35.15,385700.0
2015-03-16 09:30:00,34.86,34.9,34.05,34.05,80800.0,34.86,34.9,34.05,34.05,80800.0
2015-03-16 10:00:00,34.09,34.2,33.83,34.0,111800.0,34.09,34.2,33.83,34.0,111800.0
2015-03-16 10:30:00,33.97,34.08,33.89,33.92,81300.0,33.97,34.08,33.89,33.92,81300.0
2015-03-16 11:00:00,33.91,34.02,33.68,33.71,168100.0,33.91,34.02,33.68,33.71,168100.0
2015-03-16 11:30:00,33.75,34.26,33.71,34.26,101900.0,33.75,34.26,33.71,34.26,101900.0
2015-03-16 12:00:00,34.27,34.4,34.2,34.25,67700.0,34.27,34.4,34.2,34.25,67700.0
2015-03-16 12:30:00,34.26,34.59,34.22,34.58,54200.0,34.26,34.59,34.22,34.58,54200.0
2015-03-16 13:00:00,34.57,34.76,34.5,34.71,51200.0,34.57,34.76,34.5,34.71,51200.0
2015-03-16 13:30:00,34.73,34.87,34.59,34.6,63700.0,34.73,34.87,34.59,34.6,63700.0
2015-03-16 14:00:00,34.59,34.72,34.59,34.7,66800.0,34.59,34.72,34.59,34.7,66800.0
2015-03-16 14:30:00,34.7,34.89,34.66,34.73,101800.0,34.7,34.89,34.66,34.73,101800.0
2015-03-16 15:00:00,34.72,35.08,34.69,35.04,103600.0,34.72,35.08,34.69,35.04,103600.0
2015-03-16 15:30:00,35.04,35.07,34.83,34.92,213600.0,35.04,35.07,34.83,34.92,213600.0
2015-03-17 09:30:00,34.72,35.42,34.53,35.29,75300.0,34.72,35.42,34.53,35.29,75300.0
2015-03-17 10:00:00,35.32,35.37,34.96,35.12,88500.0,35.32,35.37,34.96,35.12,88500.0
2015-03-17 10:30:00,35.12,35.19,35.05,35.1,128100.0,35.12,35.19,35.05,35.1,128100.0
2015-03-17 11:00:00,35.11,35.18,34.93,35.18,131500.0,35.11,35.18,34.93,35.18,131500.0
2015-03-17 11:30:00,35.15,35.32,34.99,35.32,73500.0,35.15,35.32,34.99,35.32,73500.0
2015-03-17 12:00:00,35.32,35.59,35.29,35.55,76900.0,35.32,35.59,35.29,35.55,76900.0
2015-03-17 12:30:00,35.5,35.83,35.48,35.77,57200.0,35.5,35.83,35.48,35.77,57200.0
2015-03-17 13:00:00,35.73,35.81,35.62,35.72,38600.0,35.73,35.81,35.62,35.72,38600.0
2015-03-17 13:30:00,35.71,35.81,35.63,35.75,68000.0,35.71,35.81,35.63,35.75,68000.0
2015-03-17 14:00:00,35.75,35.8,35.45,35.46,80100.0,35.75,35.8,35.45,35.46,80100.0
2015-03-17 14:30:00,35.46,35.53,35.39,35.42,66200.0,35.46,35.53,35.39,35.42,66200.0
2015-03-17 15:00:00,35.4,35.43,35.33,35.35,77900.0,35.4,35.43,35.33,35.35,77900.0
2015-03-17 15:30:00,35.35,35.57,35.35,35.45,260900.0,35.35,35.57,35.35,35.45,260900.0
2015-03-18 09:30:00,34.96,35.3,34.75,34.98,70200.0,34.96,35.3,34.75,34.98,70200.0
2015-03-18 10:00:00,35.01,35.38,34.97,35.38,51300.0,35.01,35.38,34.97,35.38,51300.0
2015-03-18 10:30:00,35.38,35.7,35.04,35.51,67100.0,35.38,35.7,35.04,35.51,67100.0
2015-03-18 11:00:00,35.5,35.71,35.37,35.65,76200.0,35.5,35.71,35.37,35.65,76200.0
2015-03-18 11:30:00,35.66,35.92,35.53,35.8,62000.0,35.66,35.92,35.53,35.8,62000.0
2015-03-18 12:00:00,35.8,35.9,35.75,35.86,36100.0,35.8,35.9,35.75,35.86,36100.0
2015-03-18 12:30:00,35.87,36.05,35.85,35.98,38200.0,35.87,36.05,35.85,35.98,38200.0
2015-03-18 13:00:00,36.0,36.16,35.97,36.08,37500.0,36.0,36.16,35.97,36.08,37500.0
2015-03-18 13:30:00,36.07,36.2,35.98,36.0,52900.0,36.07,36.2,35.98,36.0,52900.0
2015-03-18 14:00:00,36.02,36.56,35.98,36.5,185800.0,36.02,36.56,35.98,36.5,185800.0
2015-03-18 14:30:00,36.52,36.82,36.44,36.79,138900.0,36.52,36.82,36.44,36.79,138900.0
2015-03-18 15:00:00,36.8,37.13,36.76,36.91,121100.0,36.8,37.13,36.76,36.91,121100.0
2015-03-18 15:30:00,36.91,37.01,36.82,36.95,408300.0,36.91,37.01,36.82,36.95,408300.0
2015-03-19 09:30:00,36.14,36.26,35.78,36.02,88000.0,36.14,36.26,35.78,36.02,88000.0
2015-03-19 10:00:00,36.02,36.29,35.96,36.17,115100.0,36.02,36.29,35.96,36.17,115100.0
2015-03-19 10:30:00,36.19,36.19,35.67,35.78,70800.0,36.19,36.19,35.67,35.78,70800.0
2015-03-19 11:00:00,35.78,36.0,35.75,35.83,63200.0,35.78,36.0,35.75,35.83,63200.0
2015-03-19 11:30:00,35.81,35.96,35.73,35.79,97700.0,35.81,35.96,35.73,35.79,97700.0
2015-03-19 12:00:00,35.79,35.98,35.77,35.84,45600.0,35.79,35.98,35.77,35.84,45600.0
2015-03-19 12:30:00,35.87,35.97,35.87,35.95,39400.0,35.87,35.97,35.87,35.95,39400.0
2015-03-19 13:00:00,35.94,36.08,35.92,35.95,63200.0,35.94,36.08,35.92,35.95,63200.0
2015-03-19 13:30:00,35.94,36.02,35.87,35.93,33800.0,35.94,36.02,35.87,35.93,33800.0
2015-03-19 14:00:00,35.91,36.0,35.86,35.95,114200.0,35.91,36.0,35.86,35.95,114200.0
2015-03-19 14:30:00,35.95,36.0,35.65,35.71,140100.0,35.95,36.0,35.65,35.71,140100.0
2015-03-19 15:00:00,35.72,35.73,35.57,35.68,88900.0,35.72,35.73,35.57,35.68,88900.0
2015-03-19 15:30:00,35.7,35.76,35.6,35.63,148900.0,35.7,35.76,35.6,35.63,148900.0
2015-03-20 09:30:00,36.0,36.58,35.99,36.42,108200.0,36.0,36.58,35.99,36.42,108200.0
2015-03-20 10:00:00,36.44,36.44,36.03,36.07,85500.0,36.44,36.44,36.03,36.07,85500.0
2015-03-20 10:30:00,36.1,36.11,35.86,35.88,100600.0,36.1,36.11,35.86,35.88,100600.0
2015-03-20 11:00:00,35.88,36.0,35.83,35.89,113700.0,35.88,36.0,35.83,35.89,113700.0
2015-03-20 11:30:00,35.88,35.98,35.76,35.8,84400.0,35.88,35.98,35.76,35.8,84400.0
2015-03-20 12:00:00,35.79,35.82,35.65,35.7,75500.0,35.79,35.82,35.65,35.7,75500.0
2015-03-20 12:30:00,35.68,36.0,35.66,35.83,74500.0,35.68,36.0,35.66,35.83,74500.0
2015-03-20 13:00:00,35.83,35.91,35.73,35.75,83500.0,35.83,35.91,35.73,35.75,83500.0
2015-03-20 13:30:00,35.76,35.89,35.74,35.75,67500.0,35.76,35.89,35.74,35.75,67500.0
2015-03-20 14:00:00,35.74,35.9,35.69,35.9,59600.0,35.74,35.9,35.69,35.9,59600.0
2015-03-20 14:30:00,35.9,36.05,35.85,36.02,65500.0,35.9,36.05,35.85,36.02,65500.0
2015-03-20 15:00:00,36.04,36.12,35.9,35.98,87900.0,36.04,36.12,35.9,35.98,87900.0
2015-03-20 15:30:00,35.99,36.16,35.88,36.01,333600.0,35.99,36.16,35.88,36.01,333600.0
2015-03-23 09:30:00,35.77,36.48,35.66,36.21,62900.0,35.77,36.48,35.66,36.21,62900.0
2015-03-23 10:00:00,36.29,36.62,36.14,36.42,50100.0,36.29,36.62,36.14,36.42,50100.0
2015-03-23 10:30:00,36.43,36.52,36.09,36.09,56000.0,36.43,36.52,36.09,36.09,56000.0
2015-03-23 11:00:00,36.1,36.14,35.93,36.11,56400.0,36.1,36.14,35.93,36.11,56400.0
2015-03-23 11:30:00,36.09,36.18,35.72,35.79,105600.0,36.09,36.18,35.72,35.79,105600.0
2015-03-23 12:00:00,35.81,36.0,35.78,35.82,31200.0,35.81,36.0,35.78,35.82,31200.0
2015-03-23 12:30:00,35.82,35.93,35.56,35.59,45600.0,35.82,35.93,35.56,35.59,45600.0
2015-03-23 13:00:00,35.58,35.61,35.48,35.61,63200.0,35.58,35.61,35.48,35.61,63200.0
2015-03-23 13:30:00,35.6,35.61,35.33,35.39,69500.0,35.6,35.61,35.33,35.39,69500.0
2015-03-23 14:00:00,35.39,35.55,35.29,35.45,112100.0,35.39,35.55,35.29,35.45,112100.0
2015-03-23 14:30:00,35.45,35.6,35.43,35.49,47700.0,35.45,35.6,35.43,35.49,47700.0
2015-03-23 15:00:00,35.5,35.62,35.42,35.45,80500.0,35.5,35.62,35.42,35.45,80500.0
2015-03-23 15:30:00,35.45,35.47,35.2,35.28,227400.0,35.45,35.47,35.2,35.28,227400.0
2015-03-24 09:30:00,35.43,35.51,35.08,35.25,63100.0,35.43,35.51,35.08,35.25,63100.0
2015-03-24 10:00:00,35.3,35.36,34.84,34.86,79200.0,35.3,35.36,34.84,34.86,79200.0
2015-03-24 10:30:00,34.87,34.95,34.8,34.93,80400.0,34.87,34.95,34.8,34.93,80400.0
2015-03-24 11:00:00,34.94,35.11,34.83,35.0,88900.0,34.94,35.11,34.83,35.0,88900.0
2015-03-24 11:30:00,35.02,35.15,34.98,35.05,66100.0,35.02,35.15,34.98,35.05,66100.0
2015-03-24 12:00:00,35.05,35.18,35.01,35.01,70400.0,35.05,35.18,35.01,35.01,70400.0
2015-03-24 12:30:00,35.02,35.17,34.96,35.12,86100.0,35.02,35.17,34.96,35.12,86100.0
2015-03-24 13:00:00,35.12,35.19,34.98,35.0,70300.0,35.12,35.19,34.98,35.0,70300.0
2015-03-24 13:30:00,35.0,35.08,34.9,34.94,77300.0,35.0,35.08,34.9,34.94,77300.0
2015-03-24 14:00:00,34.95,35.08,34.9,34.96,55200.0,34.95,35.08,34.9,34.96,55200.0
2015-03-24 14:30:00,34.97,35.03,34.9,34.95,75900.0,34.97,35.03,34.9,34.95,75900.0
2015-03-24 15:00:00,34.96,35.06,34.92,35.05,190800.0,34.96,35.06,34.92,35.05,190800.0
2015-03-24 15:30:00,35.05,35.36,35.04,35.06,285000.0,35.05,35.36,35.04,35.06,285000.0
2015-03-25 09:30:00,35.43,35.96,35.43,35.78,102900.0,35.43,35.96,35.43,35.78,102900.0
2015-03-25 10:00:00,35.79,35.89,35.35,35.38,85300.0,35.79,35.89,35.35,35.38,85300.0
2015-03-25 10:30:00,35.34,35.38,34.84,35.36,69500.0,35.34,35.38,34.84,35.36,69500.0
2015-03-25 11:00:00,35.37,35.41,35.2,35.31,57200.0,35.37,35.41,35.2,35.31,57200.0
2015-03-25 11:30:00,35.32,35.62,35.24,35.58,82600.0,35.32,35.62,35.24,35.58,82600.0
2015-03-25 12:00:00,35.58,35.76,35.57,35.76,89600.0,35.58,35.76,35.57,35.76,89600.0
2015-03-25 12:30:00,35.73,35.73,35.32,35.49,91200.0,35.73,35.73,35.32,35.49,91200.0
2015-03-25 13:00:00,35.5,35.7,35.44,35.67,40000.0,35.5,35.7,35.44,35.67,40000.0
2015-03-25 13:30:00,35.69,35.8,35.6,35.69,62900.0,35.69,35.8,35.6,35.69,62900.0
2015-03-25 14:00:00,35.69,36.0,35.68,35.98,82700.0,35.69,36.0,35.68,35.98,82700.0
2015-03-25 14:30:00,36.0,36.08,35.8,35.9,106900.0,36.0,36.08,35.8,35.9,106900.0
2015-03-25 15:00:00,35.9,35.91,35.66,35.71,143700.0,35.9,35.91,35.66,35.71,143700.0
2015-03-25 15:30:00,35.71,35.74,35.42,35.45,303600.0,35.71,35.74,35.42,35.45,303600.0
2015-03-26 09:30:00,36.62,36.71,35.56,35.56,114300.0,36.62,36.71,35.56,35.56,114300.0
2015-03-26 10:00:00,35.52,35.57,35.32,35.53,78600.0,35.52,35.57,35.32,35.53,78600.0
2015-03-26 10:30:00,35.51,35.53,35.09,35.09,82000.0,35.51,35.53,35.09,35.09,82000.0
2015-03-26 11:00:00,35.08,35.26,35.07,35.21,49000.0,35.08,35.26,35.07,35.21,49000.0
2015-03-26 11:30:00,35.24,35.27,34.83,35.01,103100.0,35.24,35.27,34.83,35.01,103100.0
2015-03-26 12:00:00,35.02,35.14,34.93,34.97,35500.0,35.02,35.14,34.93,34.97,35500.0
2015-03-26 12:30:00,35.03,35.23,35.0,35.09,29300.0,35.03,35.23,35.0,35.09,29300.0
2015-03-26 13:00:00,35.09,35.23,35.01,35.19,55500.0,35.09,35.23,35.01,35.19,55500.0
2015-03-26 13:30:00,35.18,35.4,35.16,35.4,90100.0,35.18,35.4,35.16,35.4,90100.0
2015-03-26 14:00:00,35.41,35.49,35.37,35.45,52900.0,35.41,35.49,35.37,35.45,52900.0
2015-03-26 14:30:00,35.41,35.41,35.21,35.28,41500.0,35.41,35.41,35.21,35.28,41500.0
2015-03-26 15:00:00,35.26,35.41,35.23,35.3,101900.0,35.26,35.41,35.23,35.3,101900.0
2015-03-26 15:30:00,35.29,35.42,35.23,35.33,171700.0,35.29,35.42,35.23,35.33,171700.0
2015-03-27 09:30:00,35.0,35.21,34.49,34.65,48400.0,35.0,35.21,34.49,34.65,48400.0
2015-03-27 10:00:00,34.65,35.03,34.52,34.89,45800.0,34.65,35.03,34.52,34.89,45800.0
2015-03-27 10:30:00,34.92,35.1,34.8,35.04,43900.0,34.92,35.1,34.8,35.04,43900.0
2015-03-27 11:00:00,35.03,35.03,34.68,34.86,50600.0,35.03,35.03,34.68,34.86,50600.0
2015-03-27 11:30:00,34.85,35.35,34.85,35.26,106400.0,34.85,35.35,34.85,35.26,106400.0
2015-03-27 12:00:00,35.25,35.31,34.99,35.09,59300.0,35.25,35.31,34.99,35.09,59300.0
2015-03-27 12:30:00,35.1,35.17,34.97,35.08,30000.0,35.1,35.17,34.97,35.08,30000.0
2015-03-27 13:00:00,35.08,35.19,34.95,35.17,29900.0,35.08,35.19,34.95,35.17,29900.0
2015-03-27 13:30:00,35.17,35.37,35.17,35.25,61000.0,35.17,35.37,35.17,35.25,61000.0
2015-03-27 14:00:00,35.25,35.3,35.03,35.04,35700.0,35.25,35.3,35.03,35.04,35700.0
2015-03-27 14:30:00,35.07,35.09,34.88,34.96,34600.0,35.07,35.09,34.88,34.96,34600.0
2015-03-27 15:00:00,34.98,35.0,34.87,34.87,56800.0,34.98,35.0,34.87,34.87,56800.0
2015-03-27 15:30:00,34.88,35.04,34.85,34.96,116400.0,34.88,35.04,34.85,34.96,116400.0
2015-03-30 09:30:00,35.26,36.02,35.24,35.46,143100.0,35.26,36.02,35.24,35.46,143100.0
2015-03-30 10:00:00,35.47,35.5,34.81,35.15,143000.0,35.47,35.5,34.81,35.15,143000.0
2015-03-30 10:30:00,35.19,35.29,34.93,34.99,110700.0,35.19,35.29,34.93,34.99,110700.0
2015-03-30 11:00:00,34.96,35.1,34.8,35.02,71000.0,34.96,35.1,34.8,35.02,71000.0
2015-03-30 11:30:00,35.0,35.02,34.75,34.76,104700.0,35.0,35.02,34.75,34.76,104700.0
2015-03-30 12:00:00,34.75,34.75,34.44,34.51,125700.0,34.75,34.75,34.44,34.51,125700.0
2015-03-30 12:30:00,34.53,34.69,34.35,34.69,57200.0,34.53,34.69,34.35,34.69,57200.0
2015-03-30 13:00:00,34.71,34.86,34.57,34.68,36700.0,34.71,34.86,34.57,34.68,36700.0
2015-03-30 13:30:00,34.73,34.78,34.56,34.66,41200.0,34.73,34.78,34.56,34.66,41200.0
2015-03-30 14:00:00,34.65,34.86,34.6,34.74,45400.0,34.65,34.86,34.6,34.74,45400.0
2015-03-30 14:30:00,34.73,35.2,34.7,35.12,144700.0,34.73,35.2,34.7,35.12,144700.0
2015-03-30 15:00:00,35.15,35.15,34.96,35.13,69500.0,35.15,35.15,34.96,35.13,69500.0
2015-03-30 15:30:00,35.12,35.27,35.0,35.19,169000.0,35.12,35.27,35.0,35.19,169000.0
2015-03-31 09:30:00,34.82,35.27,34.63,35.15,113800.0,34.82,35.27,34.63,35.15,113800.0
2015-03-31 10:00:00,35.21,35.47,35.1,35.38,120400.0,35.21,35.47,35.1,35.38,120400.0
2015-03-31 10:30:00,35.43,35.49,35.15,35.18,35100.0,35.43,35.49,35.15,35.18,35100.0
2015-03-31 11:00:00,35.18,35.48,35.18,35.3,113300.0,35.18,35.48,35.18,35.3,113300.0
2015-03-31 11:30:00,35.31,35.4,35.23,35.4,39800.0,35.31,35.4,35.23,35.4,39800.0
2015-03-31 12:00:00,35.4,35.52,35.29,35.47,46600.0,35.4,35.52,35.29,35.47,46600.0
2015-03-31 12:30:00,35.46,35.58,35.36,35.4,54900.0,35.46,35.58,35.36,35.4,54900.0
2015-03-31 13:00:00,35.41,35.51,35.31,35.44,40000.0,35.41,35.51,35.31,35.44,40000.0
2015-03-31 13:30:00,35.42,35.65,35.39,35.64,72500.0,35.42,35.65,35.39,35.64,72500.0
2015-03-31 14:00:00,35.67,35.73,35.42,35.47,95300.0,35.67,35.73,35.42,35.47,95300.0
2015-03-31 14:30:00,35.47,35.53,35.4,35.42,34000.0,35.47,35.53,35.4,35.42,34000.0
2015-03-31 15:00:00,35.43,35.62,35.39,35.49,95700.0,35.43,35.62,35.39,35.49,95700.0
2015-03-31 15:30:00,35.49,35.5,35.3,35.35,257000.0,35.49,35.5,35.3,35.35,257000.0
2015-04-01 09:30:00,35.39,36.18,35.35,35.76,76100.0,35.39,36.18,35.35,35.76,76100.0
2015-04-01 10:00:00,35.75,35.75,35.42,35.61,100100.0,35.75,35.75,35.42,35.61,100100.0
2015-04-01 10:30:00,35.63,35.84,35.5,35.62,179100.0,35.63,35.84,35.5,35.62,179100.0
2015-04-01 11:00:00,35.63,35.73,35.38,35.47,72700.0,35.63,35.73,35.38,35.47,72700.0
2015-04-01 11:30:00,35.45,35.59,35.09,35.58,125600.0,35.45,35.59,35.09,35.58,125600.0
2015-04-01 12:00:00,35.59,35.61,35.4,35.54,90500.0,35.59,35.61,35.4,35.54,90500.0
2015-04-01 12:30:00,35.51,35.6,35.48,35.53,50600.0,35.51,35.6,35.48,35.53,50600.0
2015-04-01 13:00:00,35.5,35.53,35.4,35.41,56500.0,35.5,35.53,35.4,35.41,56500.0
2015-04-01 13:30:00,35.43,35.6,35.4,35.51,47700.0,35.43,35.6,35.4,35.51,47700.0
2015-04-01 14:00:00,35.53,35.58,35.44,35.5,46000.0,35.53,35.58,35.44,35.5,46000.0
2015-04-01 14:30:00,35.5,35.5,35.14,35.19,147500.0,35.5,35.5,35.14,35.19,147500.0
2015-04-01 15:00:00,35.2,35.31,35.11,35.3,86100.0,35.2,35.31,35.11,35.3,86100.0
2015-04-01 15:30:00,35.29,35.38,35.23,35.36,172300.0,35.29,35.38,35.23,35.36,172300.0
2015-04-02 09:30:00,35.24,36.04,34.99,35.97,143000.0,35.24,36.04,34.99,35.97,143000.0
2015-04-02 10:00:00,35.99,36.18,35.75,36.12,137600.0,35.99,36.18,35.75,36.12,137600.0
2015-04-02 10:30:00,36.15,36.2,36.03,36.13,105100.0,36.15,36.2,36.03,36.13,105100.0
2015-04-02 11:00:00,36.12,36.26,35.89,35.91,96400.0,36.12,36.26,35.89,35.91,96400.0
2015-04-02 11:30:00,35.92,36.14,35.77,36.14,124200.0,35.92,36.14,35.77,36.14,124200.0
2015-04-02 12:00:00,36.12,36.21,36.08,36.1,75300.0,36.12,36.21,36.08,36.1,75300.0
2015-04-02 12:30:00,36.1,36.27,36.07,36.22,62700.0,36.1,36.27,36.07,36.22,62700.0
2015-04-02 13:00:00,36.21,36.42,36.13,36.22,132800.0,36.21,36.42,36.13,36.22,132800.0
2015-04-02 13:30:00,36.24,36.32,36.01,36.2,200700.0,36.24,36.32,36.01,36.2,200700.0
2015-04-02 14:00:00,36.2,36.41,36.16,36.33,93700.0,36.2,36.41,36.16,36.33,93700.0
2015-04-02 14:30:00,36.33,36.7,36.33,36.65,150900.0,36.33,36.7,36.33,36.65,150900.0
2015-04-02 15:00:00,36.65,36.78,36.57,36.74,158100.0,36.65,36.78,36.57,36.74,158100.0
2015-04-02 15:30:00,36.76,36.83,36.69,36.79,365900.0,36.76,36.83,36.69,36.79,365900.0
2015-04-06 09:30:00,37.14,37.45,37.11,37.28,273600.0,37.14,37.45,37.11,37.28,273600.0
2015-04-06 10:00:00,37.29,37.36,36.92,37.02,145300.0,37.29,37.36,36.92,37.02,145300.0
2015-04-06 10:30:00,37.02,37.24,36.97,37.14,82400.0,37.02,37.24,36.97,37.14,82400.0
2015-04-06 11:00:00,37.14,37.25,37.11,37.25,68000.0,37.14,37.25,37.11,37.25,68000.0
2015-04-06 11:30:00,37.22,37.32,37.19,37.27,161600.0,37.22,37.32,37.19,37.27,161600.0
2015-04-06 12:00:00,37.26,37.27,37.16,37.22,104000.0,37.26,37.27,37.16,37.22,104000.0
2015-04-06 12:30:00,37.23,37.35,37.2,37.29,111500.0,37.23,37.35,37.2,37.29,111500.0
2015-04-06 13:00:00,37.3,37.48,37.25,37.38,85900.0,37.3,37.48,37.25,37.38,85900.0
2015-04-06 13:30:00,37.37,37.4,37.23,37.28,93300.0,37.37,37.4,37.23,37.28,93300.0
2015-04-06 14:00:00,37.3,37.31,37.19,37.25,126800.0,37.3,37.31,37.19,37.25,126800.0
2015-04-06 14:30:00,37.25,37.31,37.24,37.27,149900.0,37.25,37.31,37.24,37.27,149900.0
2015-04-06 15:00:00,37.27,37.3,37.09,37.21,160200.0,37.27,37.3,37.09,37.21,160200.0
2015-04-06 15:30:00,37.21,37.3,37.11,37.17,294800.0,37.21,37.3,37.11,37.17,294800.0
2015-04-07 09:30:00,36.97,37.6,36.97,37.55,136400.0,36.97,37.6,36.97,37.55,136400.0
2015-04-07 10:00:00,37.48,37.6,37.22,37.55,221000.0,37.48,37.6,37.22,37.55,221000.0
2015-04-07 10:30:00,37.57,37.69,37.43,37.64,147000.0,37.57,37.69,37.43,37.64,147000.0
2015-04-07 11:00:00,37.64,37.71,37.51,37.54,94800.0,37.64,37.71,37.51,37.54,94800.0
2015-04-07 11:30:00,37.54,37.88,37.5,37.81,118200.0,37.54,37.88,37.5,37.81,118200.0
2015-04-07 12:00:00,37.8,38.03,37.8,38.0,118100.0,37.8,38.03,37.8,38.0,118100.0
2015-04-07 12:30:00,38.0,38.08,37.94,38.08,99100.0,38.0,38.08,37.94,38.08,99100.0
2015-04-07 13:00:00,38.08,38.09,37.87,37.9,75400.0,38.08,38.09,37.87,37.9,75400.0
2015-04-07 13:30:00,37.9,37.93,37.67,37.79,183900.0,37.9,37.93,37.67,37.79,183900.0
2015-04-07 14:00:00,37.8,37.89,37.76,37.84,178900.0,37.8,37.89,37.76,37.84,178900.0
2015-04-07 14:30:00,37.82,37.96,37.74,37.94,121000.0,37.82,37.96,37.74,37.94,121000.0
2015-04-07 15:00:00,37.93,38.05,37.88,37.96,228600.0,37.93,38.05,37.88,37.96,228600.0
2015-04-07 15:30:00,37.97,38.05,37.94,38.0,499300.0,37.97,38.05,37.94,38.0,499300.0
2015-04-08 09:30:00,38.24,38.26,37.56,37.83,91900.0,38.24,38.26,37.56,37.83,91900.0
2015-04-08 10:00:00,37.81,37.9,37.38,37.56,159300.0,37.81,37.9,37.38,37.56,159300.0
2015-04-08 10:30:00,37.57,37.57,37.19,37.5,227800.0,37.57,37.57,37.19,37.5,227800.0
2015-04-08 11:00:00,37.5,37.79,37.47,37.75,84300.0,37.5,37.79,37.47,37.75,84300.0
2015-04-08 11:30:00,37.74,37.82,37.61,37.75,118000.0,37.74,37.82,37.61,37.75,118000.0
2015-04-08 12:00:00,37.75,37.75,37.39,37.46,55300.0,37.75,37.75,37.39,37.46,55300.0
2015-04-08 12:30:00,37.45,37.61,37.4,37.53,35000.0,37.45,37.61,37.4,37.53,35000.0
2015-04-08 13:00:00,37.53,37.54,37.46,37.5,44600.0,37.53,37.54,37.46,37.5,44600.0
2015-04-08 13:30:00,37.5,37.68,37.46,37.66,36700.0,37.5,37.68,37.46,37.66,36700.0
2015-04-08 14:00:00,37.66,37.81,37.55,37.6,142800.0,37.66,37.81,37.55,37.6,142800.0
2015-04-08 14:30:00,37.59,37.69,37.49,37.55,116600.0,37.59,37.69,37.49,37.55,116600.0
2015-04-08 15:00:00,37.55,37.58,37.35,37.37,146200.0,37.55,37.58,37.35,37.37,146200.0
2015-04-08 15:30:00,37.37,37.57,37.37,37.56,379300.0,37.37,37.57,37.37,37.56,379300.0
2015-04-09 09:30:00,37.72,38.06,37.36,37.76,69700.0,37.72,38.06,37.36,37.76,69700.0
2015-04-09 10:00:00,37.72,37.88,37.65,37.87,30900.0,37.72,37.88,37.65,37.87,30900.0
2015-04-09 10:30:00,37.86,37.86,37.31,37.55,70600.0,37.86,37.86,37.31,37.55,70600.0
2015-04-09 11:00:00,37.53,37.6,37.4,37.56,50600.0,37.53,37.6,37.4,37.56,50600.0
2015-04-09 11:30:00,37.55,37.77,37.45,37.76,36900.0,37.55,37.77,37.45,37.76,36900.0
2015-04-09 12:00:00,37.77,37.93,37.73,37.84,42000.0,37.77,37.93,37.73,37.84,42000.0
2015-04-09 12:30:00,37.8,37.89,37.7,37.85,48700.0,37.8,37.89,37.7,37.85,48700.0
2015-04-09 13:00:00,37.86,37.89,37.71,37.71,71700.0,37.86,37.89,37.71,37.71,71700.0
2015-04-09 13:30:00,37.72,37.72,37.53,37.58,39200.0,37.72,37.72,37.53,37.58,39200.0
2015-04-09 14:00:00,37.58,37.81,37.53,37.71,57700.0,37.58,37.81,37.53,37.71,57700.0
2015-04-09 14:30:00,37.71,37.81,37.66,37.8,56800.0,37.71,37.81,37.66,37.8,56800.0
2015-04-09 15:00:00,37.8,37.8,37.62,37.71,132100.0,37.8,37.8,37.62,37.71,132100.0
2015-04-09 15:30:00,37.7,37.71,37.59,37.68,142700.0,37.7,37.71,37.59,37.68,142700.0
2015-04-10 09:30:00,37.74,37.86,37.21,37.21,46900.0,37.74,37.86,37.21,37.21,46900.0
2015-04-10 10:00:00,37.19,37.33,37.0,37.07,32600.0,37.19,37.33,37.0,37.07,32600.0
2015-04-10 10:30:00,37.1,37.26,37.09,37.14,57900.0,37.1,37.26,37.09,37.14,57900.0
2015-04-10 11:00:00,37.14,37.2,37.06,37.19,50100.0,37.14,37.2,37.06,37.19,50100.0
2015-04-10 11:30:00,37.19,37.2,37.01,37.04,26000.0,37.19,37.2,37.01,37.04,26000.0
2015-04-10 12:00:00,37.04,37.11,36.98,37.05,54300.0,37.04,37.11,36.98,37.05,54300.0
2015-04-10 12:30:00,37.03,37.17,37.03,37.12,49300.0,37.03,37.17,37.03,37.12,49300.0
2015-04-10 13:00:00,37.12,37.26,37.09,37.18,30300.0,37.12,37.26,37.09,37.18,30300.0
2015-04-10 13:30:00,37.18,37.26,37.17,37.22,38400.0,37.18,37.26,37.17,37.22,38400.0
2015-04-10 14:00:00,37.23,37.34,37.15,37.33,37000.0,37.23,37.34,37.15,37.33,37000.0
2015-04-10 14:30:00,37.34,37.42,37.31,37.41,39600.0,37.34,37.42,37.31,37.41,39600.0
2015-04-10 15:00:00,37.41,37.44,37.27,37.31,54800.0,37.41,37.44,37.27,37.31,54800.0
2015-04-10 15:30:00,37.32,37.4,37.27,37.34,139600.0,37.32,37.4,37.27,37.34,139600.0
2015-04-13 09:30:00,37.45,37.71,37.16,37.45,17100.0,37.45,37.71,37.16,37.45,17100.0
2015-04-13 10:00:00,37.44,37.47,37.21,37.25,133500.0,37.44,37.47,37.21,37.25,133500.0
2015-04-13 10:30:00,37.25,37.37,37.12,37.16,77700.0,37.25,37.37,37.12,37.16,77700.0
2015-04-13 11:00:00,37.16,37.37,37.15,37.27,64600.0,37.16,37.37,37.15,37.27,64600.0
2015-04-13 11:30:00,37.24,37.32,37.07,37.09,61700.0,37.24,37.32,37.07,37.09,61700.0
2015-04-13 12:00:00,37.09,37.22,37.09,37.14,52200.0,37.09,37.22,37.09,37.14,52200.0
2015-04-13 12:30:00,37.14,37.24,37.13,37.24,38800.0,37.14,37.24,37.13,37.24,38800.0
2015-04-13 13:00:00,37.25,37.46,37.23,37.38,92400.0,37.25,37.46,37.23,37.38,92400.0
2015-04-13 13:30:00,37.39,37.51,37.34,37.39,48100.0,37.39,37.51,37.34,37.39,48100.0
2015-04-13 14:00:00,37.39,37.4,37.26,37.32,37700.0,37.39,37.4,37.26,37.32,37700.0
2015-04-13 14:30:00,37.32,37.43,37.32,37.35,86900.0,37.32,37.43,37.32,37.35,86900.0
2015-04-13 15:00:00,37.36,37.39,37.3,37.37,65200.0,37.36,37.39,37.3,37.37,65200.0
2015-04-13 15:30:00,37.36,37.63,37.35,37.59,249100.0,37.36,37.63,37.35,37.59,249100.0
2015-04-14 09:30:00,37.88,38.31,37.86,38.21,48800.0,37.88,38.31,37.86,38.21,48800.0
2015-04-14 10:00:00,38.21,38.4,38.18,38.38,62000.0,38.21,38.4,38.18,38.38,62000.0
2015-04-14 10:30:00,38.37,38.66,38.37,38.48,64500.0,38.37,38.66,38.37,38.48,64500.0
2015-04-14 11:00:00,38.48,38.67,38.47,38.61,45700.0,38.48,38.67,38.47,38.61,45700.0
2015-04-14 11:30:00,38.62,38.69,38.58,38.69,73400.0,38.62,38.69,38.58,38.69,73400.0
2015-04-14 12:00:00,38.69,38.94,38.69,38.89,59900.0,38.69,38.94,38.69,38.89,59900.0
2015-04-14 12:30:00,38.88,38.91,38.83,38.89,55200.0,38.88,38.91,38.83,38.89,55200.0
2015-04-14 13:00:00,38.88,39.12,38.87,39.11,82800.0,38.88,39.12,38.87,39.11,82800.0
2015-04-14 13:30:00,39.12,39.19,39.1,39.15,62500.0,39.12,39.19,39.1,39.15,62500.0
2015-04-14 14:00:00,39.14,39.16,38.98,39.04,73700.0,39.14,39.16,38.98,39.04,73700.0
2015-04-14 14:30:00,39.04,39.15,39.03,39.1,70000.0,39.04,39.15,39.03,39.1,70000.0
2015-04-14 15:00:00,39.09,39.14,39.0,39.0,130600.0,39.09,39.14,39.0,39.0,130600.0
2015-04-14 15:30:00,39.0,39.06,38.83,38.98,307400.0,39.0,39.06,38.83,38.98,307400.0
2015-04-15 09:30:00,39.39,39.48,38.87,39.4,36700.0,39.39,39.48,38.87,39.4,36700.0
2015-04-15 10:00:00,39.37,39.68,39.23,39.47,129800.0,39.37,39.68,39.23,39.47,129800.0
2015-04-15 10:30:00,39.48,40.39,39.48,40.33,204500.0,39.48,40.39,39.48,40.33,204500.0
2015-04-15 11:00:00,40.33,40.57,40.05,40.56,53700.0,40.33,40.57,40.05,40.56,53700.0
2015-04-15 11:30:00,40.56,40.84,40.5,40.55,109900.0,40.56,40.84,40.5,40.55,109900.0
2015-04-15 12:00:00,40.55,40.71,40.54,40.56,42000.0,40.55,40.71,40.54,40.56,42000.0
2015-04-15 12:30:00,40.56,41.03,40.55,41.0,113700.0,40.56,41.03,40.55,41.0,113700.0
2015-04-15 13:00:00,41.01,41.11,40.97,41.02,86000.0,41.01,41.11,40.97,41.02,86000.0
2015-04-15 13:30:00,41.02,41.15,40.96,41.04,58600.0,41.02,41.15,40.96,41.04,58600.0
2015-04-15 14:00:00,41.04,41.37,41.03,41.35,70900.0,41.04,41.37,41.03,41.35,70900.0
2015-04-15 14:30:00,41.37,41.59,41.29,41.55,116600.0,41.37,41.59,41.29,41.55,116600.0
2015-04-15 15:00:00,41.55,41.7,41.49,41.56,126500.0,41.55,41.7,41.49,41.56,126500.0
2015-04-15 15:30:00,41.56,41.63,41.22,41.37,393900.0,41.56,41.63,41.22,41.37,393900.0
2015-04-16 09:30:00,41.06,41.35,40.69,40.69,130300.0,41.06,41.35,40.69,40.69,130300.0
2015-04-16 10:00:00,40.69,40.82,40.38,40.58,284800.0,40.69,40.82,40.38,40.58,284800.0
2015-04-16 10:30:00,40.56,40.6,40.23,40.32,121500.0,40.56,40.6,40.23,40.32,121500.0
2015-04-16 11:00:00,40.3,40.95,40.14,40.95,241900.0,40.3,40.95,40.14,40.95,241900.0
2015-04-16 11:30:00,40.93,41.17,40.72,41.07,201900.0,40.93,41.17,40.72,41.07,201900.0
2015-04-16 12:00:00,41.07,41.74,41.05,41.51,149700.0,41.07,41.74,41.05,41.51,149700.0
2015-04-16 12:30:00,41.51,41.72,41.41,41.52,76500.0,41.51,41.72,41.41,41.52,76500.0
2015-04-16 13:00:00,41.53,41.87,41.45,41.77,90800.0,41.53,41.87,41.45,41.77,90800.0
2015-04-16 13:30:00,41.75,41.97,41.7,41.89,124700.0,41.75,41.97,41.7,41.89,124700.0
2015-04-16 14:00:00,41.9,41.96,41.4,41.59,336600.0,41.9,41.96,41.4,41.59,336600.0
2015-04-16 14:30:00,41.59,42.01,41.47,41.89,175300.0,41.59,42.01,41.47,41.89,175300.0
2015-04-16 15:00:00,41.9,41.94,41.39,41.5,130300.0,41.9,41.94,41.39,41.5,130300.0
2015-04-16 15:30:00,41.48,41.71,41.47,41.57,213100.0,41.48,41.71,41.47,41.57,213100.0
2015-04-17 09:30:00,41.14,41.6,40.88,40.94,140800.0,41.14,41.6,40.88,40.94,140800.0
2015-04-17 10:00:00,40.91,41.27,40.53,41.15,101500.0,40.91,41.27,40.53,41.15,101500.0
2015-04-17 10:30:00,41.17,41.5,41.09,41.25,113300.0,41.17,41.5,41.09,41.25,113300.0
2015-04-17 11:00:00,41.25,41.41,41.15,41.28,91600.0,41.25,41.41,41.15,41.28,91600.0
2015-04-17 11:30:00,41.24,41.4,41.16,41.17,101200.0,41.24,41.4,41.16,41.17,101200.0
2015-04-17 12:00:00,41.15,41.23,40.76,40.86,51900.0,41.15,41.23,40.76,40.86,51900.0
2015-04-17 12:30:00,40.83,41.16,40.83,41.11,48700.0,40.83,41.16,40.83,41.11,48700.0
2015-04-17 13:00:00,41.11,41.26,41.0,41.07,85900.0,41.11,41.26,41.0,41.07,85900.0
2015-04-17 13:30:00,41.07,41.36,41.01,41.07,130300.0,41.07,41.36,41.01,41.07,130300.0
2015-04-17 14:00:00,41.06,41.45,40.87,41.37,85400.0,41.06,41.45,40.87,41.37,85400.0
2015-04-17 14:30:00,41.35,41.5,41.21,41.5,87700.0,41.35,41.5,41.21,41.5,87700.0
2015-04-17 15:00:00,41.5,41.6,41.33,41.57,96300.0,41.5,41.6,41.33,41.57,96300.0
2015-04-17 15:30:00,41.57,41.64,41.37,41.51,176100.0,41.57,41.64,41.37,41.51,176100.0
2015-04-20 09:30:00,41.17,41.72,41.08,41.71,63900.0,41.17,41.72,41.08,41.71,63900.0
2015-04-20 10:00:00,41.74,42.25,41.72,42.14,73900.0,41.74,42.25,41.72,42.14,73900.0
2015-04-20 10:30:00,42.13,42.14,41.52,41.78,112700.0,42.13,42.14,41.52,41.78,112700.0
2015-04-20 11:00:00,41.79,41.79,41.53,41.59,59700.0,41.79,41.79,41.53,41.59,59700.0
2015-04-20 11:30:00,41.62,41.92,41.55,41.6,62100.0,41.62,41.92,41.55,41.6,62100.0
2015-04-20 12:00:00,41.64,42.01,41.58,41.97,73500.0,41.64,42.01,41.58,41.97,73500.0
2015-04-20 12:30:00,41.95,42.12,41.84,42.04,72400.0,41.95,42.12,41.84,42.04,72400.0
2015-04-20 13:00:00,42.01,42.2,41.99,42.17,41500.0,42.01,42.2,41.99,42.17,41500.0
2015-04-20 13:30:00,42.15,42.15,41.86,41.88,67200.0,42.15,42.15,41.86,41.88,67200.0
2015-04-20 14:00:00,41.87,41.95,41.58,41.71,139800.0,41.87,41.95,41.58,41.71,139800.0
2015-04-20 14:30:00,41.71,41.71,41.53,41.58,117900.0,41.71,41.71,41.53,41.58,117900.0
2015-04-20 15:00:00,41.58,41.66,41.57,41.64,131000.0,41.58,41.66,41.57,41.64,131000.0
2015-04-20 15:30:00,41.65,41.67,41.49,41.59,197500.0,41.65,41.67,41.49,41.59,197500.0
2015-04-21 09:30:00,41.67,42.08,41.24,41.89,201500.0,41.67,42.08,41.24,41.89,201500.0
2015-04-21 10:00:00,41.84,42.02,41.55,41.98,80000.0,41.84,42.02,41.55,41.98,80000.0
2015-04-21 10:30:00,41.99,42.19,41.72,41.78,113000.0,41.99,42.19,41.72,41.78,113000.0
2015-04-21 11:00:00,41.78,41.78,41.38,41.65,63300.0,41.78,41.78,41.38,41.65,63300.0
2015-04-21 11:30:00,41.64,41.69,41.31,41.45,52400.0,41.64,41.69,41.31,41.45,52400.0
2015-04-21 12:00:00,41.44,41.67,41.32,41.59,52200.0,41.44,41.67,41.32,41.59,52200.0
2015-04-21 12:30:00,41.59,41.71,41.32,41.34,64800.0,41.59,41.71,41.32,41.34,64800.0
2015-04-21 13:00:00,41.34,41.46,41.31,41.38,54100.0,41.34,41.46,41.31,41.38,54100.0
2015-04-21 13:30:00,41.4,41.44,41.14,41.17,50900.0,41.4,41.44,41.14,41.17,50900.0
2015-04-21 14:00:00,41.16,41.47,40.99,41.43,82700.0,41.16,41.47,40.99,41.43,82700.0
2015-04-21 14:30:00,41.43,41.44,41.16,41.16,63200.0,41.43,41.44,41.16,41.16,63200.0
2015-04-21 15:00:00,41.17,41.41,41.15,41.35,88800.0,41.17,41.41,41.15,41.35,88800.0
2015-04-21 15:30:00,41.36,41.44,41.25,41.37,149900.0,41.36,41.44,41.25,41.37,149900.0
2015-04-22 09:30:00,41.54,42.05,41.47,41.71,33300.0,41.54,42.05,41.47,41.71,33300.0
2015-04-22 10:00:00,41.68,41.73,41.15,41.26,48900.0,41.68,41.73,41.15,41.26,48900.0
2015-04-22 10:30:00,41.24,41.96,41.24,41.94,55300.0,41.24,41.96,41.24,41.94,55300.0
2015-04-22 11:00:00,41.93,42.14,41.82,42.13,49300.0,41.93,42.14,41.82,42.13,49300.0
2015-04-22 11:30:00,42.12,42.12,41.75,41.79,44700.0,42.12,42.12,41.75,41.79,44700.0
2015-04-22 12:00:00,41.8,41.81,41.65,41.76,51600.0,41.8,41.81,41.65,41.76,51600.0
2015-04-22 12:30:00,41.77,42.11,41.74,42.0,46300.0,41.77,42.11,41.74,42.0,46300.0
2015-04-22 13:00:00,42.0,42.01,41.77,41.93,50500.0,42.0,42.01,41.77,41.93,50500.0
2015-04-22 13:30:00,41.95,42.16,41.9,42.12,43500.0,41.95,42.16,41.9,42.12,43500.0
2015-04-22 14:00:00,42.11,42.12,41.73,41.83,70600.0,42.11,42.12,41.73,41.83,70600.0
2015-04-22 14:30:00,41.84,41.94,41.76,41.87,52200.0,41.84,41.94,41.76,41.87,52200.0
2015-04-22 15:00:00,41.88,41.91,41.74,41.79,67700.0,41.88,41.91,41.74,41.79,67700.0
2015-04-22 15:30:00,41.79,41.98,41.73,41.95,212200.0,41.79,41.98,41.73,41.95,212200.0
2015-04-23 09:30:00,42.08,42.59,42.0,42.57,100700.0,42.08,42.59,42.0,42.57,100700.0
2015-04-23 10:00:00,42.58,42.68,42.47,42.63,63800.0,42.58,42.68,42.47,42.63,63800.0
2015-04-23 10:30:00,42.58,42.6,42.2,42.28,118300.0,42.58,42.6,42.2,42.28,118300.0
2015-04-23 11:00:00,42.28,42.46,42.22,42.43,51500.0,42.28,42.46,42.22,42.43,51500.0
2015-04-23 11:30:00,42.45,42.77,42.37,42.65,65700.0,42.45,42.77,42.37,42.65,65700.0
2015-04-23 12:00:00,42.65,42.81,42.45,42.51,83300.0,42.65,42.81,42.45,42.51,83300.0
2015-04-23 12:30:00,42.49,42.65,42.49,42.58,57200.0,42.49,42.65,42.49,42.58,57200.0
2015-04-23 13:00:00,42.61,42.66,42.5,42.53,41600.0,42.61,42.66,42.5,42.53,41600.0
2015-04-23 13:30:00,42.49,42.68,42.47,42.58,46000.0,42.49,42.68,42.47,42.58,46000.0
2015-04-23 14:00:00,42.56,42.57,42.23,42.31,48500.0,42.56,42.57,42.23,42.31,48500.0
2015-04-23 14:30:00,42.28,42.39,42.25,42.34,46700.0,42.28,42.39,42.25,42.34,46700.0
2015-04-23 15:00:00,42.34,42.47,42.33,42.38,67500.0,42.34,42.47,42.33,42.38,67500.0
2015-04-23 15:30:00,42.38,42.38,42.25,42.3,162200.0,42.38,42.38,42.25,42.3,162200.0
2015-04-24 09:30:00,41.99,42.66,41.99,42.24,131900.0,41.99,42.66,41.99,42.24,131900.0
2015-04-24 10:00:00,42.24,42.33,41.78,42.09,115800.0,42.24,42.33,41.78,42.09,115800.0
2015-04-24 10:30:00,42.08,42.29,42.03,42.11,76100.0,42.08,42.29,42.03,42.11,76100.0
2015-04-24 11:00:00,42.1,42.49,42.1,42.43,77100.0,42.1,42.49,42.1,42.43,77100.0
2015-04-24 11:30:00,42.44,42.53,42.07,42.16,54800.0,42.44,42.53,42.07,42.16,54800.0
2015-04-24 12:00:00,42.15,42.6,42.09,42.6,149200.0,42.15,42.6,42.09,42.6,149200.0
2015-04-24 12:30:00,42.6,42.66,42.17,42.27,74100.0,42.6,42.66,42.17,42.27,74100.0
2015-04-24 13:00:00,42.27,42.43,42.21,42.37,55300.0,42.27,42.43,42.21,42.37,55300.0
2015-04-24 13:30:00,42.36,42.41,42.12,42.2,76000.0,42.36,42.41,42.12,42.2,76000.0
2015-04-24 14:00:00,42.19,42.29,42.14,42.27,57000.0,42.19,42.29,42.14,42.27,57000.0
2015-04-24 14:30:00,42.27,42.28,42.09,42.15,66300.0,42.27,42.28,42.09,42.15,66300.0
2015-04-24 15:00:00,42.15,42.72,42.12,42.69,136600.0,42.15,42.72,42.12,42.69,136600.0
2015-04-24 15:30:00,42.68,42.83,42.52,42.56,387100.0,42.68,42.83,42.52,42.56,387100.0
2015-04-27 09:30:00,42.18,42.59,42.07,42.12,166700.0,42.18,42.59,42.07,42.12,166700.0
2015-04-27 10:00:00,42.13,42.36,42.05,42.34,137000.0,42.13,42.36,42.05,42.34,137000.0
2015-04-27 10:30:00,42.33,42.48,42.1,42.23,141500.0,42.33,42.48,42.1,42.23,141500.0
2015-04-27 11:00:00,42.22,42.33,42.09,42.14,120500.0,42.22,42.33,42.09,42.14,120500.0
2015-04-27 11:30:00,42.16,42.18,41.99,42.13,128400.0,42.16,42.18,41.99,42.13,128400.0
2015-04-27 12:00:00,42.14,42.33,42.14,42.22,43200.0,42.14,42.33,42.14,42.22,43200.0
2015-04-27 12:30:00,42.22,42.23,41.93,41.96,53100.0,42.22,42.23,41.93,41.96,53100.0
2015-04-27 13:00:00,41.97,42.0,41.8,41.8,51900.0,41.97,42.0,41.8,41.8,51900.0
2015-04-27 13:30:00,41.82,41.84,41.72,41.81,59100.0,41.82,41.84,41.72,41.81,59100.0
2015-04-27 14:00:00,41.81,41.93,41.67,41.87,60700.0,41.81,41.93,41.67,41.87,60700.0
2015-04-27 14:30:00,41.85,42.18,41.8,42.15,53100.0,41.85,42.18,41.8,42.15,53100.0
2015-04-27 15:00:00,42.16,42.23,41.97,42.0,145000.0,42.16,42.23,41.97,42.0,145000.0
2015-04-27 15:30:00,42.01,42.08,41.8,41.81,337700.0,42.01,42.08,41.8,41.81,337700.0
2015-04-28 09:30:00,41.87,42.46,41.87,42.36,117100.0,41.87,42.46,41.87,42.36,117100.0
2015-04-28 10:00:00,42.41,42.66,41.99,42.03,105800.0,42.41,42.66,41.99,42.03,105800.0
2015-04-28 10:30:00,42.05,42.12,41.79,41.86,58300.0,42.05,42.12,41.79,41.86,58300.0
2015-04-28 11:00:00,41.85,42.02,41.83,41.86,57000.0,41.85,42.02,41.83,41.86,57000.0
2015-04-28 11:30:00,41.86,41.92,41.79,41.82,70500.0,41.86,41.92,41.79,41.82,70500.0
2015-04-28 12:00:00,41.81,41.81,41.68,41.7,55200.0,41.81,41.81,41.68,41.7,55200.0
2015-04-28 12:30:00,41.71,41.92,41.71,41.83,50100.0,41.71,41.92,41.71,41.83,50100.0
2015-04-28 13:00:00,41.83,41.97,41.78,41.92,41100.0,41.83,41.97,41.78,41.92,41100.0
2015-04-28 13:30:00,41.93,42.11,41.93,41.94,56300.0,41.93,42.11,41.93,41.94,56300.0
2015-04-28 14:00:00,41.95,42.07,41.88,41.97,51200.0,41.95,42.07,41.88,41.97,51200.0
2015-04-28 14:30:00,42.0,42.05,41.91,41.96,51100.0,42.0,42.05,41.91,41.96,51100.0
2015-04-28 15:00:00,41.97,42.05,41.83,42.02,97700.0,41.97,42.05,41.83,42.02,97700.0
2015-04-28 15:30:00,42.02,42.04,41.84,41.92,219600.0,42.02,42.04,41.84,41.92,219600.0
2015-04-29 09:30:00,41.67,42.0,41.43,41.85,52500.0,41.67,42.0,41.43,41.85,52500.0
2015-04-29 10:00:00,41.86,41.98,41.53,41.64,59500.0,41.86,41.98,41.53,41.64,59500.0
2015-04-29 10:30:00,41.66,42.65,41.66,42.6,132400.0,41.66,42.65,41.66,42.6,132400.0
2015-04-29 11:00:00,42.6,42.75,42.55,42.63,105700.0,42.6,42.75,42.55,42.63,105700.0
2015-04-29 11:30:00,42.66,42.9,42.5,42.8,78000.0,42.66,42.9,42.5,42.8,78000.0
2015-04-29 12:00:00,42.82,42.82,42.49,42.62,84100.0,42.82,42.82,42.49,42.62,84100.0
2015-04-29 12:30:00,42.57,42.82,42.54,42.68,80200.0,42.57,42.82,42.54,42.68,80200.0
2015-04-29 13:00:00,42.69,42.85,42.58,42.69,100200.0,42.69,42.85,42.58,42.69,100200.0
2015-04-29 13:30:00,42.69,42.84,42.41,42.52,57900.0,42.69,42.84,42.41,42.52,57900.0
2015-04-29 14:00:00,42.45,42.55,42.17,42.36,68700.0,42.45,42.55,42.17,42.36,68700.0
2015-04-29 14:30:00,42.35,42.66,42.31,42.56,62200.0,42.35,42.66,42.31,42.56,62200.0
2015-04-29 15:00:00,42.54,42.6,42.35,42.51,140300.0,42.54,42.6,42.35,42.51,140300.0
2015-04-29 15:30:00,42.51,42.74,42.51,42.63,241200.0,42.51,42.74,42.51,42.63,241200.0
2015-04-30 09:30:00,44.73,44.73,40.22,41.48,394700.0,44.73,44.73,40.22,41.48,394700.0
2015-04-30 10:00:00,41.47,41.96,41.02,41.2,159000.0,41.47,41.96,41.02,41.2,159000.0
2015-04-30 10:30:00,41.23,42.12,41.19,41.92,148400.0,41.23,42.12,41.19,41.92,148400.0
2015-04-30 11:00:00,41.98,43.32,41.9,42.99,116700.0,41.98,43.32,41.9,42.99,116700.0
2015-04-30 11:30:00,43.02,43.97,42.88,43.87,218700.0,43.02,43.97,42.88,43.87,218700.0
2015-04-30 12:00:00,43.87,44.83,43.46,44.58,159300.0,43.87,44.83,43.46,44.58,159300.0
2015-04-30 12:30:00,44.54,44.67,44.18,44.35,113100.0,44.54,44.67,44.18,44.35,113100.0
2015-04-30 13:00:00,44.36,44.48,43.85,44.37,155300.0,44.36,44.48,43.85,44.37,155300.0
2015-04-30 13:30:00,44.4,44.71,44.26,44.51,97300.0,44.4,44.71,44.26,44.51,97300.0
2015-04-30 14:00:00,44.5,44.6,44.37,44.46,110900.0,44.5,44.6,44.37,44.46,110900.0
2015-04-30 14:30:00,44.44,44.59,44.21,44.23,206900.0,44.44,44.59,44.21,44.23,206900.0
2015-04-30 15:00:00,44.22,44.51,44.02,44.35,153000.0,44.22,44.51,44.02,44.35,153000.0
2015-04-30 15:30:00,44.36,44.5,44.12,44.3,400600.0,44.36,44.5,44.12,44.3,400600.0
2015-05-01 09:30:00,44.38,45.5,43.82,45.34,543100.0,44.38,45.5,43.82,45.34,543100.0
2015-05-01 10:00:00,45.32,45.35,44.46,44.67,196700.0,45.32,45.35,44.46,44.67,196700.0
2015-05-01 10:30:00,44.67,45.1,44.67,44.91,135300.0,44.67,45.1,44.67,44.91,135300.0
2015-05-01 11:00:00,44.93,45.16,44.81,45.02,183600.0,44.93,45.16,44.81,45.02,183600.0
2015-05-01 11:30:00,45.02,45.17,44.84,44.84,306800.0,45.02,45.17,44.84,44.84,306800.0
2015-05-01 12:00:00,44.85,45.04,44.85,44.88,56900.0,44.85,45.04,44.85,44.88,56900.0
2015-05-01 12:30:00,44.9,44.9,44.7,44.74,117900.0,44.9,44.9,44.7,44.74,117900.0
2015-05-01 13:00:00,44.76,45.01,44.75,45.0,80400.0,44.76,45.01,44.75,45.0,80400.0
2015-05-01 13:30:00,44.99,45.03,44.85,44.87,101800.0,44.99,45.03,44.85,44.87,101800.0
2015-05-01 14:00:00,44.87,45.02,44.74,44.84,166600.0,44.87,45.02,44.74,44.84,166600.0
2015-05-01 14:30:00,44.84,45.02,44.78,44.9,121900.0,44.84,45.02,44.78,44.9,121900.0
2015-05-01 15:00:00,44.89,45.0,44.79,44.9,182300.0,44.89,45.0,44.79,44.9,182300.0
2015-05-01 15:30:00,44.89,44.98,44.78,44.89,344400.0,44.89,44.98,44.78,44.89,344400.0
2015-05-04 09:30:00,44.9,45.15,44.73,44.95,100200.0,44.9,45.15,44.73,44.95,100200.0
2015-05-04 10:00:00,44.94,45.0,44.53,44.58,59300.0,44.94,45.0,44.53,44.58,59300.0
2015-05-04 10:30:00,44.61,44.79,44.41,44.65,67000.0,44.61,44.79,44.41,44.65,67000.0
2015-05-04 11:00:00,44.64,44.94,44.5,44.8,106800.0,44.64,44.94,44.5,44.8,106800.0
2015-05-04 11:30:00,44.79,44.79,44.5,44.69,64600.0,44.79,44.79,44.5,44.69,64600.0
2015-05-04 12:00:00,44.7,44.7,43.97,43.99,74000.0,44.7,44.7,43.97,43.99,74000.0
2015-05-04 12:30:00,43.99,44.31,43.99,44.22,43100.0,43.99,44.31,43.99,44.22,43100.0
2015-05-04 13:00:00,44.18,44.58,44.18,44.53,44600.0,44.18,44.58,44.18,44.53,44600.0
2015-05-04 13:30:00,44.49,44.59,44.37,44.46,49900.0,44.49,44.59,44.37,44.46,49900.0
2015-05-04 14:00:00,44.46,44.63,44.37,44.58,98700.0,44.46,44.63,44.37,44.58,98700.0
2015-05-04 14:30:00,44.55,44.58,44.3,44.38,42000.0,44.55,44.58,44.3,44.38,42000.0
2015-05-04 15:00:00,44.39,44.51,44.36,44.43,61800.0,44.39,44.51,44.36,44.43,61800.0
2015-05-04 15:30:00,44.44,44.5,44.36,44.45,161300.0,44.44,44.5,44.36,44.45,161300.0
2015-05-05 09:30:00,45.0,45.19,44.55,44.86,199200.0,45.0,45.19,44.55,44.86,199200.0
2015-05-05 10:00:00,44.85,44.85,44.24,44.6,109900.0,44.85,44.85,44.24,44.6,109900.0
2015-05-05 10:30:00,44.6,44.72,44.44,44.66,85600.0,44.6,44.72,44.44,44.66,85600.0
2015-05-05 11:00:00,44.68,44.83,44.47,44.6,65500.0,44.68,44.83,44.47,44.6,65500.0
2015-05-05 11:30:00,44.6,44.73,44.17,44.37,106000.0,44.6,44.73,44.17,44.37,106000.0
2015-05-05 12:00:00,44.45,44.66,44.32,44.44,69700.0,44.45,44.66,44.32,44.44,69700.0
2015-05-05 12:30:00,44.47,44.47,43.99,43.99,92900.0,44.47,44.47,43.99,43.99,92900.0
2015-05-05 13:00:00,44.01,44.15,43.88,43.97,100000.0,44.01,44.15,43.88,43.97,100000.0
2015-05-05 13:30:00,43.97,44.01,43.85,43.87,101300.0,43.97,44.01,43.85,43.87,101300.0
2015-05-05 14:00:00,43.85,44.03,43.85,43.95,74700.0,43.85,44.03,43.85,43.95,74700.0
2015-05-05 14:30:00,43.94,44.03,43.83,43.87,78500.0,43.94,44.03,43.83,43.87,78500.0
2015-05-05 15:00:00,43.86,43.87,43.62,43.68,84800.0,43.86,43.87,43.62,43.68,84800.0
2015-05-05 15:30:00,43.68,44.0,43.62,43.92,362400.0,43.68,44.0,43.62,43.92,362400.0
2015-05-06 09:30:00,44.47,44.91,43.95,44.34,133600.0,44.47,44.91,43.95,44.34,133600.0
2015-05-06 10:00:00,44.32,44.73,44.23,44.48,163300.0,44.32,44.73,44.23,44.48,163300.0
2015-05-06 10:30:00,44.51,45.08,44.5,44.59,220500.0,44.51,45.08,44.5,44.59,220500.0
2015-05-06 11:00:00,44.58,44.83,44.35,44.63,73300.0,44.58,44.83,44.35,44.63,73300.0
2015-05-06 11:30:00,44.58,44.63,44.11,44.15,227000.0,44.58,44.63,44.11,44.15,227000.0
2015-05-06 12:00:00,44.13,44.23,44.09,44.12,174300.0,44.13,44.23,44.09,44.12,174300.0
2015-05-06 12:30:00,44.14,44.61,43.99,44.17,216800.0,44.14,44.61,43.99,44.17,216800.0
2015-05-06 13:00:00,44.17,44.37,44.01,44.36,194800.0,44.17,44.37,44.01,44.36,194800.0
2015-05-06 13:30:00,44.33,44.33,43.92,44.13,127100.0,44.33,44.33,43.92,44.13,127100.0
2015-05-06 14:00:00,44.13,44.37,44.13,44.26,110300.0,44.13,44.37,44.13,44.26,110300.0
2015-05-06 14:30:00,44.28,44.31,43.72,43.75,105700.0,44.28,44.31,43.72,43.75,105700.0
2015-05-06 15:00:00,43.77,44.06,43.71,44.03,163400.0,43.77,44.06,43.71,44.03,163400.0
2015-05-06 15:30:00,44.04,44.14,43.92,44.04,343700.0,44.04,44.14,43.92,44.04,343700.0
2015-05-07 09:30:00,43.89,43.9,42.9,43.13,114700.0,43.89,43.9,42.9,43.13,114700.0
2015-05-07 10:00:00,43.15,43.53,43.03,43.21,93800.0,43.15,43.53,43.03,43.21,93800.0
2015-05-07 10:30:00,43.16,43.26,43.01,43.13,134900.0,43.16,43.26,43.01,43.13,134900.0
2015-05-07 11:00:00,43.13,43.47,42.84,43.46,94800.0,43.13,43.47,42.84,43.46,94800.0
2015-05-07 11:30:00,43.45,43.5,42.82,42.93,92100.0,43.45,43.5,42.82,42.93,92100.0
2015-05-07 12:00:00,42.93,43.48,42.92,43.39,84600.0,42.93,43.48,42.92,43.39,84600.0
2015-05-07 12:30:00,43.39,43.52,43.33,43.4,80100.0,43.39,43.52,43.33,43.4,80100.0
2015-05-07 13:00:00,43.41,43.45,42.82,42.9,63900.0,43.41,43.45,42.82,42.9,63900.0
2015-05-07 13:30:00,42.9,43.17,42.83,43.07,59900.0,42.9,43.17,42.83,43.07,59900.0
2015-05-07 14:00:00,43.04,43.27,43.02,43.26,72500.0,43.04,43.27,43.02,43.26,72500.0
2015-05-07 14:30:00,43.27,43.33,43.13,43.2,52100.0,43.27,43.33,43.13,43.2,52100.0
2015-05-07 15:00:00,43.21,43.49,43.2,43.43,73200.0,43.21,43.49,43.2,43.43,73200.0
2015-05-07 15:30:00,43.44,43.76,43.43,43.61,412400.0,43.44,43.76,43.43,43.61,412400.0
2015-05-08 09:30:00,43.56,43.62,42.84,43.53,222500.0,43.56,43.62,42.84,43.53,222500.0
2015-05-08 10:00:00,43.5,43.94,43.46,43.65,241600.0,43.5,43.94,43.46,43.65,241600.0
2015-05-08 10:30:00,43.66,44.31,43.57,44.28,268700.0,43.66,44.31,43.57,44.28,268700.0
2015-05-08 11:00:00,44.27,44.72,44.22,44.56,274500.0,44.27,44.72,44.22,44.56,274500.0
2015-05-08 11:30:00,44.58,45.07,44.5,44.91,284400.0,44.58,45.07,44.5,44.91,284400.0
2015-05-08 12:00:00,44.92,45.22,44.9,45.19,212000.0,44.92,45.22,44.9,45.19,212000.0
2015-05-08 12:30:00,45.2,45.2,44.81,45.04,131000.0,45.2,45.2,44.81,45.04,131000.0
2015-05-08 13:00:00,45.04,45.53,45.04,45.42,139100.0,45.04,45.53,45.04,45.42,139100.0
2015-05-08 13:30:00,45.41,45.61,45.25,45.43,134100.0,45.41,45.61,45.25,45.43,134100.0
2015-05-08 14:00:00,45.43,45.57,45.3,45.43,89600.0,45.43,45.57,45.3,45.43,89600.0
2015-05-08 14:30:00,45.42,45.48,45.26,45.44,115800.0,45.42,45.48,45.26,45.44,115800.0
2015-05-08 15:00:00,45.44,46.06,45.4,45.95,209500.0,45.44,46.06,45.4,45.95,209500.0
2015-05-08 15:30:00,45.94,46.05,45.61,45.65,501800.0,45.94,46.05,45.61,45.65,501800.0
2015-05-11 09:30:00,45.64,45.89,44.87,44.93,116000.0,45.64,45.89,44.87,44.93,116000.0
2015-05-11 10:00:00,44.9,44.99,44.29,44.29,69000.0,44.9,44.99,44.29,44.29,69000.0
2015-05-11 10:30:00,44.29,45.02,44.29,44.96,79900.0,44.29,45.02,44.29,44.96,79900.0
2015-05-11 11:00:00,44.94,44.94,44.38,44.57,89100.0,44.94,44.94,44.38,44.57,89100.0
2015-05-11 11:30:00,44.54,45.23,44.51,45.04,104200.0,44.54,45.23,44.51,45.04,104200.0
2015-05-11 12:00:00,45.04,45.07,44.76,44.96,52100.0,45.04,45.07,44.76,44.96,52100.0
2015-05-11 12:30:00,44.97,45.18,44.92,44.93,71900.0,44.97,45.18,44.92,44.93,71900.0
2015-05-11 13:00:00,44.92,45.0,44.73,44.99,79000.0,44.92,45.0,44.73,44.99,79000.0
2015-05-11 13:30:00,44.98,45.02,44.67,44.79,79600.0,44.98,45.02,44.67,44.79,79600.0
2015-05-11 14:00:00,44.77,44.82,44.63,44.67,56200.0,44.77,44.82,44.63,44.67,56200.0
2015-05-11 14:30:00,44.67,44.74,44.51,44.61,67400.0,44.67,44.74,44.51,44.61,67400.0
2015-05-11 15:00:00,44.59,44.66,44.45,44.53,120500.0,44.59,44.66,44.45,44.53,120500.0
2015-05-11 15:30:00,44.55,44.56,44.38,44.47,251800.0,44.55,44.56,44.38,44.47,251800.0
2015-05-12 09:30:00,45.11,45.44,44.7,44.79,151800.0,45.11,45.44,44.7,44.79,151800.0
2015-05-12 10:00:00,44.78,44.96,44.62,44.74,136000.0,44.78,44.96,44.62,44.74,136000.0
2015-05-12 10:30:00,44.74,44.83,44.55,44.63,197600.0,44.74,44.83,44.55,44.63,197600.0
2015-05-12 11:00:00,44.63,45.28,44.6,44.88,162800.0,44.63,45.28,44.6,44.88,162800.0
2015-05-12 11:30:00,44.87,45.05,44.78,44.99,107500.0,44.87,45.05,44.78,44.99,107500.0
2015-05-12 12:00:00,44.98,45.0,44.58,44.6,76100.0,44.98,45.0,44.58,44.6,76100.0
2015-05-12 12:30:00,44.6,44.6,44.22,44.25,115600.0,44.6,44.6,44.22,44.25,115600.0
2015-05-12 13:00:00,44.24,44.64,44.17,44.61,62600.0,44.24,44.64,44.17,44.61,62600.0
2015-05-12 13:30:00,44.6,44.79,44.51,44.58,57500.0,44.6,44.79,44.51,44.58,57500.0
2015-05-12 14:00:00,44.59,44.83,44.48,44.82,70000.0,44.59,44.83,44.48,44.82,70000.0
2015-05-12 14:30:00,44.79,44.79,44.57,44.61,49600.0,44.79,44.79,44.57,44.61,49600.0
2015-05-12 15:00:00,44.6,44.64,44.42,44.53,109700.0,44.6,44.64,44.42,44.53,109700.0
2015-05-12 15:30:00,44.56,44.61,44.31,44.37,275500.0,44.56,44.61,44.31,44.37,275500.0
2015-05-13 09:30:00,44.75,44.99,43.94,43.99,165500.0,44.75,44.99,43.94,43.99,165500.0
2015-05-13 10:00:00,43.99,44.03,43.43,43.62,117800.0,43.99,44.03,43.43,43.62,117800.0
2015-05-13 10:30:00,43.62,44.04,43.27,43.43,118700.0,43.62,44.04,43.27,43.43,118700.0
2015-05-13 11:00:00,43.43,43.7,43.32,43.65,118600.0,43.43,43.7,43.32,43.65,118600.0
2015-05-13 11:30:00,43.65,43.65,43.2,43.21,176500.0,43.65,43.65,43.2,43.21,176500.0
2015-05-13 12:00:00,43.21,43.27,43.0,43.06,139500.0,43.21,43.27,43.0,43.06,139500.0
2015-05-13 12:30:00,43.04,43.46,43.03,43.38,98600.0,43.04,43.46,43.03,43.38,98600.0
2015-05-13 13:00:00,43.36,43.51,43.26,43.4,101100.0,43.36,43.51,43.26,43.4,101100.0
2015-05-13 13:30:00,43.41,43.5,43.18,43.27,115500.0,43.41,43.5,43.18,43.27,115500.0
2015-05-13 14:00:00,43.28,43.45,42.88,43.0,120900.0,43.28,43.45,42.88,43.0,120900.0
2015-05-13 14:30:00,43.01,43.18,42.97,43.13,98100.0,43.01,43.18,42.97,43.13,98100.0
2015-05-13 15:00:00,43.13,43.15,43.01,43.02,139500.0,43.13,43.15,43.01,43.02,139500.0
2015-05-13 15:30:00,43.03,43.39,43.02,43.22,248400.0,43.03,43.39,43.02,43.22,248400.0
2015-05-14 09:30:00,42.96,43.06,42.2,43.03,261200.0,42.96,43.06,42.2,43.03,261200.0
2015-05-14 10:00:00,43.05,43.13,42.3,42.3,214200.0,43.05,43.13,42.3,42.3,214200.0
2015-05-14 10:30:00,42.32,42.88,42.32,42.5,201000.0,42.32,42.88,42.32,42.5,201000.0
2015-05-14 11:00:00,42.49,42.58,42.42,42.49,144700.0,42.49,42.58,42.42,42.49,144700.0
2015-05-14 11:30:00,42.5,42.51,42.1,42.11,130700.0,42.5,42.51,42.1,42.11,130700.0
2015-05-14 12:00:00,42.11,42.4,41.87,42.33,107800.0,42.11,42.4,41.87,42.33,107800.0
2015-05-14 12:30:00,42.34,42.5,42.25,42.48,105800.0,42.34,42.5,42.25,42.48,105800.0
2015-05-14 13:00:00,42.48,42.51,42.3,42.44,79500.0,42.48,42.51,42.3,42.44,79500.0
2015-05-14 13:30:00,42.45,42.51,42.31,42.44,115800.0,42.45,42.51,42.31,42.44,115800.0
2015-05-14 14:00:00,42.44,42.61,42.37,42.43,172500.0,42.44,42.61,42.37,42.43,172500.0
2015-05-14 14:30:00,42.42,42.42,41.99,42.03,108500.0,42.42,42.42,41.99,42.03,108500.0
2015-05-14 15:00:00,42.03,42.12,41.81,41.82,108400.0,42.03,42.12,41.81,41.82,108400.0
2015-05-14 15:30:00,41.83,41.96,41.8,41.89,285800.0,41.83,41.96,41.8,41.89,285800.0
2015-05-15 09:30:00,41.6,42.32,41.28,42.16,219500.0,41.6,42.32,41.28,42.16,219500.0
2015-05-15 10:00:00,42.16,42.25,41.77,42.07,236700.0,42.16,42.25,41.77,42.07,236700.0
2015-05-15 10:30:00,42.07,42.49,42.07,42.42,172700.0,42.07,42.49,42.07,42.42,172700.0
2015-05-15 11:00:00,42.44,42.6,42.04,42.06,139100.0,42.44,42.6,42.04,42.06,139100.0
2015-05-15 11:30:00,42.05,42.36,42.03,42.36,95600.0,42.05,42.36,42.03,42.36,95600.0
2015-05-15 12:00:00,42.36,42.6,42.29,42.6,42800.0,42.36,42.6,42.29,42.6,42800.0
2015-05-15 12:30:00,42.6,42.86,42.57,42.85,53600.0,42.6,42.86,42.57,42.85,53600.0
2015-05-15 13:00:00,42.85,43.05,42.67,43.03,74500.0,42.85,43.05,42.67,43.03,74500.0
2015-05-15 13:30:00,43.01,43.38,42.99,43.38,129600.0,43.01,43.38,42.99,43.38,129600.0
2015-05-15 14:00:00,43.37,43.39,43.17,43.29,128000.0,43.37,43.39,43.17,43.29,128000.0
2015-05-15 14:30:00,43.28,43.45,43.14,43.29,107800.0,43.28,43.45,43.14,43.29,107800.0
2015-05-15 15:00:00,43.28,43.29,42.83,42.86,215800.0,43.28,43.29,42.83,42.86,215800.0
2015-05-15 15:30:00,42.86,42.98,42.66,42.75,322800.0,42.86,42.98,42.66,42.75,322800.0
2015-05-18 09:30:00,42.45,42.99,42.39,42.69,165600.0,42.45,42.99,42.39,42.69,165600.0
2015-05-18 10:00:00,42.67,42.67,42.14,42.21,188200.0,42.67,42.67,42.14,42.21,188200.0
2015-05-18 10:30:00,42.21,42.34,42.07,42.18,133700.0,42.21,42.34,42.07,42.18,133700.0
2015-05-18 11:00:00,42.2,42.21,41.69,41.83,128500.0,42.2,42.21,41.69,41.83,128500.0
2015-05-18 11:30:00,41.84,42.02,41.71,42.02,112800.0,41.84,42.02,41.71,42.02,112800.0
2015-05-18 12:00:00,42.0,42.33,41.91,42.32,54000.0,42.0,42.33,41.91,42.32,54000.0
2015-05-18 12:30:00,42.32,42.42,42.22,42.32,66300.0,42.32,42.42,42.22,42.32,66300.0
2015-05-18 13:00:00,42.33,42.38,42.08,42.14,43900.0,42.33,42.38,42.08,42.14,43900.0
2015-05-18 13:30:00,42.15,42.23,41.99,42.22,66600.0,42.15,42.23,41.99,42.22,66600.0
2015-05-18 14:00:00,42.21,42.41,42.13,42.37,47000.0,42.21,42.41,42.13,42.37,47000.0
2015-05-18 14:30:00,42.37,42.38,42.21,42.21,72700.0,42.37,42.38,42.21,42.21,72700.0
2015-05-18 15:00:00,42.21,42.59,42.19,42.51,88800.0,42.21,42.59,42.19,42.51,88800.0
2015-05-18 15:30:00,42.51,42.67,42.48,42.53,213700.0,42.51,42.67,42.48,42.53,213700.0
2015-05-19 09:30:00,41.6,41.83,41.08,41.09,165600.0,41.6,41.83,41.08,41.09,165600.0
2015-05-19 10:00:00,41.1,41.29,40.88,40.95,141900.0,41.1,41.29,40.88,40.95,141900.0
2015-05-19 10:30:00,40.95,41.11,40.74,40.76,123500.0,40.95,41.11,40.74,40.76,123500.0
2015-05-19 11:00:00,40.77,40.9,40.65,40.73,153800.0,40.77,40.9,40.65,40.73,153800.0
2015-05-19 11:30:00,40.75,40.99,40.73,40.76,102500.0,40.75,40.99,40.73,40.76,102500.0
2015-05-19 12:00:00,40.75,40.93,40.65,40.91,40300.0,40.75,40.93,40.65,40.91,40300.0
2015-05-19 12:30:00,40.9,40.94,40.77,40.78,77000.0,40.9,40.94,40.77,40.78,77000.0
2015-05-19 13:00:00,40.79,40.96,40.78,40.93,54400.0,40.79,40.96,40.78,40.93,54400.0
2015-05-19 13:30:00,40.93,41.07,40.9,40.96,52500.0,40.93,41.07,40.9,40.96,52500.0
2015-05-19 14:00:00,40.98,41.0,40.86,40.88,29700.0,40.98,41.0,40.86,40.88,29700.0
2015-05-19 14:30:00,40.89,41.12,40.88,41.11,54200.0,40.89,41.12,40.88,41.11,54200.0
2015-05-19 15:00:00,41.12,41.17,41.06,41.11,76800.0,41.12,41.17,41.06,41.11,76800.0
2015-05-19 15:30:00,41.1,41.26,41.07,41.1,264300.0,41.1,41.26,41.07,41.1,264300.0
2015-05-20 09:30:00,40.94,41.25,40.6,40.71,115500.0,40.94,41.25,40.6,40.71,115500.0
2015-05-20 10:00:00,40.76,41.23,40.74,41.0,52600.0,40.76,41.23,40.74,41.0,52600.0
2015-05-20 10:30:00,41.0,41.07,40.33,40.36,118600.0,41.0,41.07,40.33,40.36,118600.0
2015-05-20 11:00:00,40.37,40.73,40.26,40.44,94400.0,40.37,40.73,40.26,40.44,94400.0
2015-05-20 11:30:00,40.43,40.72,40.35,40.62,72900.0,40.43,40.72,40.35,40.62,72900.0
2015-05-20 12:00:00,40.62,40.82,40.54,40.81,73400.0,40.62,40.82,40.54,40.81,73400.0
2015-05-20 12:30:00,40.81,40.83,40.65,40.67,59100.0,40.81,40.83,40.65,40.67,59100.0
2015-05-20 13:00:00,40.69,40.88,40.67,40.83,88400.0,40.69,40.88,40.67,40.83,88400.0
2015-05-20 13:30:00,40.82,41.1,40.78,41.1,145500.0,40.82,41.1,40.78,41.1,145500.0
2015-05-20 14:00:00,41.09,41.18,40.98,41.18,51500.0,41.09,41.18,40.98,41.18,51500.0
2015-05-20 14:30:00,41.18,41.25,41.09,41.23,49800.0,41.18,41.25,41.09,41.23,49800.0
2015-05-20 15:00:00,41.22,41.24,41.02,41.07,62800.0,41.22,41.24,41.02,41.07,62800.0
2015-05-20 15:30:00,41.07,41.07,40.95,40.99,203900.0,41.07,41.07,40.95,40.99,203900.0
2015-05-21 09:30:00,40.99,41.52,40.99,41.4,154300.0,40.99,41.52,40.99,41.4,154300.0
2015-05-21 10:00:00,41.42,41.55,41.23,41.32,85800.0,41.42,41.55,41.23,41.32,85800.0
2015-05-21 10:30:00,41.32,41.65,41.32,41.56,66500.0,41.32,41.65,41.32,41.56,66500.0
2015-05-21 11:00:00,41.58,41.64,41.47,41.52,37300.0,41.58,41.64,41.47,41.52,37300.0
2015-05-21 11:30:00,41.52,41.53,41.27,41.35,63100.0,41.52,41.53,41.27,41.35,63100.0
2015-05-21 12:00:00,41.35,41.43,41.29,41.38,72200.0,41.35,41.43,41.29,41.38,72200.0
2015-05-21 12:30:00,41.39,41.46,41.34,41.46,50800.0,41.39,41.46,41.34,41.46,50800.0
2015-05-21 13:00:00,41.45,41.45,41.33,41.34,34900.0,41.45,41.45,41.33,41.34,34900.0
2015-05-21 13:30:00,41.34,41.41,41.11,41.15,56600.0,41.34,41.41,41.11,41.15,56600.0
2015-05-21 14:00:00,41.17,41.37,41.16,41.29,84900.0,41.17,41.37,41.16,41.29,84900.0
2015-05-21 14:30:00,41.3,41.33,41.16,41.21,49200.0,41.3,41.33,41.16,41.21,49200.0
2015-05-21 15:00:00,41.19,41.5,41.15,41.38,108700.0,41.19,41.5,41.15,41.38,108700.0
2015-05-21 15:30:00,41.38,41.45,41.21,41.24,180000.0,41.38,41.45,41.21,41.24,180000.0
2015-05-22 09:30:00,40.56,41.62,40.32,41.58,74600.0,40.56,41.62,40.32,41.58,74600.0
2015-05-22 10:00:00,41.61,41.64,41.09,41.17,100100.0,41.61,41.64,41.09,41.17,100100.0
2015-05-22 10:30:00,41.19,41.24,40.95,41.19,83600.0,41.19,41.24,40.95,41.19,83600.0
2015-05-22 11:00:00,41.18,41.27,40.93,40.97,84200.0,41.18,41.27,40.93,40.97,84200.0
2015-05-22 11:30:00,40.97,40.98,40.5,40.58,123700.0,40.97,40.98,40.5,40.58,123700.0
2015-05-22 12:00:00,40.6,40.8,40.59,40.64,47400.0,40.6,40.8,40.59,40.64,47400.0
2015-05-22 12:30:00,40.59,40.77,40.48,40.77,68900.0,40.59,40.77,40.48,40.77,68900.0
2015-05-22 13:00:00,40.77,40.89,40.7,40.81,69200.0,40.77,40.89,40.7,40.81,69200.0
2015-05-22 13:30:00,40.83,40.9,40.71,40.9,41700.0,40.83,40.9,40.71,40.9,41700.0
2015-05-22 14:00:00,40.91,40.95,40.81,40.88,44000.0,40.91,40.95,40.81,40.88,44000.0
2015-05-22 14:30:00,40.87,41.01,40.86,40.98,49600.0,40.87,41.01,40.86,40.98,49600.0
2015-05-22 15:00:00,40.98,41.01,40.94,40.94,71300.0,40.98,41.01,40.94,40.94,71300.0
2015-05-22 15:30:00,40.93,40.99,40.79,40.81,206900.0,40.93,40.99,40.79,40.81,206900.0
2015-05-26 09:30:00,40.32,40.81,40.1,40.58,83800.0,40.32,40.81,40.1,40.58,83800.0
2015-05-26 10:00:00,40.6,40.6,40.04,40.05,125400.0,40.6,40.6,40.04,40.05,125400.0
2015-05-26 10:30:00,40.04,40.39,40.04,40.34,93800.0,40.04,40.39,40.04,40.34,93800.0
2015-05-26 11:00:00,40.35,40.6,40.32,40.4,135100.0,40.35,40.6,40.32,40.4,135100.0
2015-05-26 11:30:00,40.39,40.39,40.11,40.33,125400.0,40.39,40.39,40.11,40.33,125400.0
2015-05-26 12:00:00,40.35,40.45,40.25,40.25,50700.0,40.35,40.45,40.25,40.25,50700.0
2015-05-26 12:30:00,40.24,40.32,39.96,39.96,76200.0,40.24,40.32,39.96,39.96,76200.0
2015-05-26 13:00:00,39.96,40.19,39.96,40.19,68100.0,39.96,40.19,39.96,40.19,68100.0
2015-05-26 13:30:00,40.19,40.21,40.12,40.16,103700.0,40.19,40.21,40.12,40.16,103700.0
2015-05-26 14:00:00,40.17,40.28,40.16,40.25,56900.0,40.17,40.28,40.16,40.25,56900.0
2015-05-26 14:30:00,40.26,40.29,40.18,40.22,67600.0,40.26,40.29,40.18,40.22,67600.0
2015-05-26 15:00:00,40.22,40.29,40.15,40.26,84500.0,40.22,40.29,40.15,40.26,84500.0
2015-05-26 15:30:00,40.26,40.36,40.24,40.3,201600.0,40.26,40.36,40.24,40.3,201600.0
2015-05-27 09:30:00,40.19,40.66,39.89,40.42,64400.0,40.19,40.66,39.89,40.42,64400.0
2015-05-27 10:00:00,40.4,40.41,39.88,39.88,77600.0,40.4,40.41,39.88,39.88,77600.0
2015-05-27 10:30:00,39.91,39.97,39.68,39.97,88200.0,39.91,39.97,39.68,39.97,88200.0
2015-05-27 11:00:00,39.98,40.19,39.98,40.07,100200.0,39.98,40.19,39.98,40.07,100200.0
2015-05-27 11:30:00,40.07,40.27,40.05,40.17,132000.0,40.07,40.27,40.05,40.17,132000.0
2015-05-27 12:00:00,40.17,40.37,40.07,40.32,100300.0,40.17,40.37,40.07,40.32,100300.0
2015-05-27 12:30:00,40.32,40.32,40.14,40.18,43700.0,40.32,40.32,40.14,40.18,43700.0
2015-05-27 13:00:00,40.17,40.27,40.08,40.27,47200.0,40.17,40.27,40.08,40.27,47200.0
2015-05-27 13:30:00,40.27,40.32,40.21,40.29,54400.0,40.27,40.32,40.21,40.29,54400.0
2015-05-27 14:00:00,40.28,40.38,40.23,40.23,44500.0,40.28,40.38,40.23,40.23,44500.0
2015-05-27 14:30:00,40.24,40.29,40.19,40.22,46600.0,40.24,40.29,40.19,40.22,46600.0
2015-05-27 15:00:00,40.22,40.34,40.2,40.32,62200.0,40.22,40.34,40.2,40.32,62200.0
2015-05-27 15:30:00,40.33,40.43,40.29,40.29,139800.0,40.33,40.43,40.29,40.29,139800.0
2015-05-28 09:30:00,40.23,41.26,40.0,40.2,406100.0,40.23,41.26,40.0,40.2,406100.0
2015-05-28 10:00:00,40.22,40.32,40.02,40.12,166900.0,40.22,40.32,40.02,40.12,166900.0
2015-05-28 10:30:00,40.11,40.15,39.77,39.95,167000.0,40.11,40.15,39.77,39.95,167000.0
2015-05-28 11:00:00,39.96,40.23,39.77,39.78,95000.0,39.96,40.23,39.77,39.78,95000.0
2015-05-28 11:30:00,39.77,39.93,39.47,39.7,116900.0,39.77,39.93,39.47,39.7,116900.0
2015-05-28 12:00:00,39.7,39.78,39.51,39.72,106600.0,39.7,39.78,39.51,39.72,106600.0
2015-05-28 12:30:00,39.72,39.92,39.68,39.81,101500.0,39.72,39.92,39.68,39.81,101500.0
2015-05-28 13:00:00,39.81,39.95,39.74,39.93,51700.0,39.81,39.95,39.74,39.93,51700.0
2015-05-28 13:30:00,39.93,40.1,39.89,40.03,113600.0,39.93,40.1,39.89,40.03,113600.0
2015-05-28 14:00:00,40.01,40.2,39.98,40.2,79600.0,40.01,40.2,39.98,40.2,79600.0
2015-05-28 14:30:00,40.19,40.48,40.19,40.34,100300.0,40.19,40.48,40.19,40.34,100300.0
2015-05-28 15:00:00,40.34,40.49,40.28,40.3,107700.0,40.34,40.49,40.28,40.3,107700.0
2015-05-28 15:30:00,40.32,40.4,40.26,40.36,257500.0,40.32,40.4,40.26,40.36,257500.0
2015-05-29 09:30:00,40.23,40.52,39.98,40.26,94127.0,40.23,40.52,39.98,40.26,94127.0
2015-05-29 10:00:00,40.26,40.37,39.97,40.22,53935.0,40.26,40.37,39.97,40.22,53935.0
2015-05-29 10:30:00,40.2,40.29,39.99,40.14,55638.0,40.2,40.29,39.99,40.14,55638.0
2015-05-29 11:00:00,40.14,40.2,39.97,39.98,64231.0,40.14,40.2,39.97,39.98,64231.0
2015-05-29 11:30:00,39.98,40.22,39.95,40.2,58808.0,39.98,40.22,39.95,40.2,58808.0
2015-05-29 12:00:00,40.22,40.3,40.08,40.25,40265.0,40.22,40.3,40.08,40.25,40265.0
2015-05-29 12:30:00,40.26,40.3,40.03,40.03,28746.0,40.26,40.3,40.03,40.03,28746.0
2015-05-29 13:00:00,40.03,40.11,39.97,40.1,50131.0,40.03,40.11,39.97,40.1,50131.0
2015-05-29 13:30:00,40.11,40.28,40.07,40.13,51125.0,40.11,40.28,40.07,40.13,51125.0
2015-05-29 14:00:00,40.11,40.22,39.87,39.96,57494.0,40.11,40.22,39.87,39.96,57494.0
2015-05-29 14:30:00,39.96,40.02,39.89,39.94,105409.0,39.96,40.02,39.89,39.94,105409.0
2015-05-29 15:00:00,39.94,39.98,39.8,39.9,107665.0,39.94,39.98,39.8,39.9,107665.0
2015-05-29 15:30:00,39.9,40.15,39.9,40.0,280897.0,39.9,40.15,39.9,40.0,280897.0
2015-06-01 09:30:00,40.11,40.11,39.58,40.03,58010.0,40.11,40.11,39.58,40.03,58010.0
2015-06-01 10:00:00,40.05,40.21,39.73,39.75,55077.0,40.05,40.21,39.73,39.75,55077.0
2015-06-01 10:30:00,39.76,39.92,39.69,39.89,51897.0,39.76,39.92,39.69,39.89,51897.0
2015-06-01 11:00:00,39.88,39.89,39.62,39.69,45092.0,39.88,39.89,39.62,39.69,45092.0
2015-06-01 11:30:00,39.69,39.79,39.62,39.7,50554.0,39.69,39.79,39.62,39.7,50554.0
2015-06-01 12:00:00,39.7,39.7,39.5,39.51,68171.0,39.7,39.7,39.5,39.51,68171.0
2015-06-01 12:30:00,39.5,39.5,39.24,39.34,86238.0,39.5,39.5,39.24,39.34,86238.0
2015-06-01 13:00:00,39.34,39.41,39.27,39.39,36627.0,39.34,39.41,39.27,39.39,36627.0
2015-06-01 13:30:00,39.39,39.51,39.36,39.44,58968.0,39.39,39.51,39.36,39.44,58968.0
2015-06-01 14:00:00,39.44,39.51,39.4,39.47,56681.0,39.44,39.51,39.4,39.47,56681.0
2015-06-01 14:30:00,39.49,39.58,39.4,39.45,60777.0,39.49,39.58,39.4,39.45,60777.0
2015-06-01 15:00:00,39.45,39.46,39.34,39.38,86782.0,39.45,39.46,39.34,39.38,86782.0
2015-06-01 15:30:00,39.38,39.64,39.31,39.52,288570.0,39.38,39.64,39.31,39.52,288570.0
2015-06-02 09:30:00,39.42,40.04,39.42,39.62,80420.0,39.42,40.04,39.42,39.62,80420.0
2015-06-02 10:00:00,39.62,39.87,39.58,39.86,46799.0,39.62,39.87,39.58,39.86,46799.0
2015-06-02 10:30:00,39.87,39.99,39.82,39.87,33606.0,39.87,39.99,39.82,39.87,33606.0
2015-06-02 11:00:00,39.87,39.98,39.73,39.76,31062.0,39.87,39.98,39.73,39.76,31062.0
2015-06-02 11:30:00,39.75,40.06,39.74,40.06,38284.0,39.75,40.06,39.74,40.06,38284.0
2015-06-02 12:00:00,40.08,40.36,39.96,40.25,50143.0,40.08,40.36,39.96,40.25,50143.0
2015-06-02 12:30:00,40.29,40.4,40.14,40.17,59759.0,40.29,40.4,40.14,40.17,59759.0
2015-06-02 13:00:00,40.14,40.47,40.12,40.44,34354.0,40.14,40.47,40.12,40.44,34354.0
2015-06-02 13:30:00,40.44,40.52,40.24,40.47,42636.0,40.44,40.52,40.24,40.47,42636.0
2015-06-02 14:00:00,40.46,40.46,40.28,40.32,33040.0,40.46,40.46,40.28,40.32,33040.0
2015-06-02 14:30:00,40.31,40.34,40.13,40.26,32283.0,40.31,40.34,40.13,40.26,32283.0
2015-06-02 15:00:00,40.25,40.26,40.07,40.12,42680.0,40.25,40.26,40.07,40.12,42680.0
2015-06-02 15:30:00,40.12,40.17,40.01,40.08,159317.0,40.12,40.17,40.01,40.08,159317.0
2015-06-03 09:30:00,39.79,40.0,39.56,39.86,45437.0,39.79,40.0,39.56,39.86,45437.0
2015-06-03 10:00:00,39.85,40.05,39.75,39.98,42164.0,39.85,40.05,39.75,39.98,42164.0
2015-06-03 10:30:00,39.98,40.21,39.92,39.99,50725.0,39.98,40.21,39.92,39.99,50725.0
2015-06-03 11:00:00,39.99,39.99,39.79,39.93,54881.0,39.99,39.99,39.79,39.93,54881.0
2015-06-03 11:30:00,39.91,39.92,39.59,39.72,38060.0,39.91,39.92,39.59,39.72,38060.0
2015-06-03 12:00:00,39.75,39.76,39.46,39.62,38636.0,39.75,39.76,39.46,39.62,38636.0
2015-06-03 12:30:00,39.62,39.62,39.38,39.42,38544.0,39.62,39.62,39.38,39.42,38544.0
2015-06-03 13:00:00,39.43,39.44,39.24,39.28,43631.0,39.43,39.44,39.24,39.28,43631.0
2015-06-03 13:30:00,39.28,39.4,39.25,39.4,46897.0,39.28,39.4,39.25,39.4,46897.0
2015-06-03 14:00:00,39.4,39.61,39.38,39.58,33534.0,39.4,39.61,39.38,39.58,33534.0
2015-06-03 14:30:00,39.58,39.66,39.43,39.43,45679.0,39.58,39.66,39.43,39.43,45679.0
2015-06-03 15:00:00,39.42,39.44,39.29,39.36,65480.0,39.42,39.44,39.29,39.36,65480.0
2015-06-03 15:30:00,39.36,39.44,39.22,39.25,123456.0,39.36,39.44,39.22,39.25,123456.0
2015-06-04 09:30:00,38.94,39.09,38.67,38.89,78637.0,38.94,39.09,38.67,38.89,78637.0
2015-06-04 10:00:00,38.9,39.13,38.63,38.63,56511.0,38.9,39.13,38.63,38.63,56511.0
2015-06-04 10:30:00,38.64,38.64,38.34,38.36,94501.0,38.64,38.64,38.34,38.36,94501.0
2015-06-04 11:00:00,38.37,38.42,38.25,38.35,82288.0,38.37,38.42,38.25,38.35,82288.0
2015-06-04 11:30:00,38.35,38.69,38.26,38.59,82584.0,38.35,38.69,38.26,38.59,82584.0
2015-06-04 12:00:00,38.59,38.64,38.38,38.38,83640.0,38.59,38.64,38.38,38.38,83640.0
2015-06-04 12:30:00,38.38,38.43,38.28,38.29,75197.0,38.38,38.43,38.28,38.29,75197.0
2015-06-04 13:00:00,38.3,38.33,38.19,38.25,60969.0,38.3,38.33,38.19,38.25,60969.0
2015-06-04 13:30:00,38.25,38.29,38.11,38.24,56120.0,38.25,38.29,38.11,38.24,56120.0
2015-06-04 14:00:00,38.24,38.38,38.23,38.35,61629.0,38.24,38.38,38.23,38.35,61629.0
2015-06-04 14:30:00,38.37,38.48,38.22,38.44,84030.0,38.37,38.48,38.22,38.44,84030.0
2015-06-04 15:00:00,38.44,38.58,38.39,38.41,118186.0,38.44,38.58,38.39,38.41,118186.0
2015-06-04 15:30:00,38.43,38.51,38.33,38.38,164525.0,38.43,38.51,38.33,38.38,164525.0
2015-06-05 09:30:00,38.15,39.2,38.0,39.2,90535.0,38.15,39.2,38.0,39.2,90535.0
2015-06-05 10:00:00,39.18,39.41,38.92,39.03,91321.0,39.18,39.41,38.92,39.03,91321.0
2015-06-05 10:30:00,39.03,39.05,38.59,38.65,87598.0,39.03,39.05,38.59,38.65,87598.0
2015-06-05 11:00:00,38.68,38.8,38.42,38.47,51820.0,38.68,38.8,38.42,38.47,51820.0
2015-06-05 11:30:00,38.45,38.52,38.26,38.3,69759.0,38.45,38.52,38.26,38.3,69759.0
2015-06-05 12:00:00,38.31,38.61,38.31,38.38,49416.0,38.31,38.61,38.31,38.38,49416.0
2015-06-05 12:30:00,38.39,38.59,38.32,38.5,51350.0,38.39,38.59,38.32,38.5,51350.0
2015-06-05 13:00:00,38.49,38.7,38.45,38.6,59090.0,38.49,38.7,38.45,38.6,59090.0
2015-06-05 13:30:00,38.59,38.61,38.41,38.42,55768.0,38.59,38.61,38.41,38.42,55768.0
2015-06-05 14:00:00,38.41,38.51,38.35,38.47,96733.0,38.41,38.51,38.35,38.47,96733.0
2015-06-05 14:30:00,38.46,38.51,38.37,38.42,78836.0,38.46,38.51,38.37,38.42,78836.0
2015-06-05 15:00:00,38.42,38.48,38.22,38.25,79138.0,38.42,38.48,38.22,38.25,79138.0
2015-06-05 15:30:00,38.25,38.34,38.14,38.18,166275.0,38.25,38.34,38.14,38.18,166275.0
2015-06-08 09:30:00,38.24,38.64,38.04,38.59,148603.0,38.24,38.64,38.04,38.59,148603.0
2015-06-08 10:00:00,38.6,38.64,38.17,38.2,131097.0,38.6,38.64,38.17,38.2,131097.0
2015-06-08 10:30:00,38.2,38.2,37.87,38.05,65222.0,38.2,38.2,37.87,38.05,65222.0
2015-06-08 11:00:00,38.04,38.08,37.86,37.93,54814.0,38.04,38.08,37.86,37.93,54814.0
2015-06-08 11:30:00,37.92,37.93,37.72,37.78,59525.0,37.92,37.93,37.72,37.78,59525.0
2015-06-08 12:00:00,37.8,37.84,37.55,37.69,49329.0,37.8,37.84,37.55,37.69,49329.0
2015-06-08 12:30:00,37.69,37.72,37.47,37.48,41803.0,37.69,37.72,37.47,37.48,41803.0
2015-06-08 13:00:00,37.48,37.56,37.41,37.49,52105.0,37.48,37.56,37.41,37.49,52105.0
2015-06-08 13:30:00,37.49,37.61,37.45,37.5,36202.0,37.49,37.61,37.45,37.5,36202.0
2015-06-08 14:00:00,37.5,37.65,37.49,37.65,44593.0,37.5,37.65,37.49,37.65,44593.0
2015-06-08 14:30:00,37.67,37.77,37.66,37.75,49730.0,37.67,37.77,37.66,37.75,49730.0
2015-06-08 15:00:00,37.74,37.86,37.71,37.75,73583.0,37.74,37.86,37.71,37.75,73583.0
2015-06-08 15:30:00,37.76,38.08,37.76,37.98,173377.0,37.76,38.08,37.76,37.98,173377.0
2015-06-09 09:30:00,38.52,39.06,38.41,38.9,93360.0,38.52,39.06,38.41,38.9,93360.0
2015-06-09 10:00:00,38.9,39.06,38.77,38.83,52215.0,38.9,39.06,38.77,38.83,52215.0
2015-06-09 10:30:00,38.85,39.22,38.77,38.97,132990.0,38.85,39.22,38.77,38.97,132990.0
2015-06-09 11:00:00,38.95,39.13,38.93,38.99,67889.0,38.95,39.13,38.93,38.99,67889.0
2015-06-09 11:30:00,38.99,39.06,38.74,38.76,72668.0,38.99,39.06,38.74,38.76,72668.0
2015-06-09 12:00:00,38.75,38.79,38.52,38.59,46763.0,38.75,38.79,38.52,38.59,46763.0
2015-06-09 12:30:00,38.58,38.66,38.58,38.65,36430.0,38.58,38.66,38.58,38.65,36430.0
2015-06-09 13:00:00,38.67,38.72,38.61,38.66,42284.0,38.67,38.72,38.61,38.66,42284.0
2015-06-09 13:30:00,38.67,38.7,38.46,38.46,35639.0,38.67,38.7,38.46,38.46,35639.0
2015-06-09 14:00:00,38.47,38.55,38.37,38.4,40517.0,38.47,38.55,38.37,38.4,40517.0
2015-06-09 14:30:00,38.4,38.44,38.32,38.36,45763.0,38.4,38.44,38.32,38.36,45763.0
2015-06-09 15:00:00,38.35,38.42,38.26,38.26,73461.0,38.35,38.42,38.26,38.26,73461.0
2015-06-09 15:30:00,38.26,38.27,38.07,38.13,182351.0,38.26,38.27,38.07,38.13,182351.0
2015-06-10 09:30:00,38.67,38.67,36.78,37.14,379897.0,38.67,38.67,36.78,37.14,379897.0
2015-06-10 10:00:00,37.12,37.46,37.08,37.2,235295.0,37.12,37.46,37.08,37.2,235295.0
2015-06-10 10:30:00,37.21,37.48,37.2,37.25,139489.0,37.21,37.48,37.2,37.25,139489.0
2015-06-10 11:00:00,37.25,37.28,37.07,37.13,164414.0,37.25,37.28,37.07,37.13,164414.0
2015-06-10 11:30:00,37.12,37.19,37.1,37.12,64014.0,37.12,37.19,37.1,37.12,64014.0
2015-06-10 12:00:00,37.12,37.27,37.1,37.25,59987.0,37.12,37.27,37.1,37.25,59987.0
2015-06-10 12:30:00,37.25,37.41,37.22,37.39,81481.0,37.25,37.41,37.22,37.39,81481.0
2015-06-10 13:00:00,37.38,37.38,37.19,37.34,50123.0,37.38,37.38,37.19,37.34,50123.0
2015-06-10 13:30:00,37.34,37.35,37.21,37.29,45762.0,37.34,37.35,37.21,37.29,45762.0
2015-06-10 14:00:00,37.29,37.6,37.28,37.59,55424.0,37.29,37.6,37.28,37.59,55424.0
2015-06-10 14:30:00,37.57,37.64,37.52,37.63,126778.0,37.57,37.64,37.52,37.63,126778.0
2015-06-10 15:00:00,37.63,37.68,37.51,37.66,128906.0,37.63,37.68,37.51,37.66,128906.0
2015-06-10 15:30:00,37.65,37.66,37.59,37.59,555199.0,37.65,37.66,37.59,37.59,555199.0
2015-06-11 09:30:00,37.68,37.7,36.64,36.75,109914.0,37.68,37.7,36.64,36.75,109914.0
2015-06-11 10:00:00,36.76,37.08,36.7,36.92,145752.0,36.76,37.08,36.7,36.92,145752.0
2015-06-11 10:30:00,36.93,36.97,36.58,36.66,158310.0,36.93,36.97,36.58,36.66,158310.0
2015-06-11 11:00:00,36.66,36.73,36.44,36.46,107137.0,36.66,36.73,36.44,36.46,107137.0
2015-06-11 11:30:00,36.46,36.5,36.39,36.5,133123.0,36.46,36.5,36.39,36.5,133123.0
2015-06-11 12:00:00,36.49,36.52,36.22,36.27,121863.0,36.49,36.52,36.22,36.27,121863.0
2015-06-11 12:30:00,36.28,36.49,36.25,36.48,96371.0,36.28,36.49,36.25,36.48,96371.0
2015-06-11 13:00:00,36.47,36.67,36.4,36.58,133883.0,36.47,36.67,36.4,36.58,133883.0
2015-06-11 13:30:00,36.58,36.72,36.57,36.59,99158.0,36.58,36.72,36.57,36.59,99158.0
2015-06-11 14:00:00,36.59,36.68,36.49,36.51,117854.0,36.59,36.68,36.49,36.51,117854.0
2015-06-11 14:30:00,36.51,36.69,36.48,36.59,127228.0,36.51,36.69,36.48,36.59,127228.0
2015-06-11 15:00:00,36.59,36.72,36.59,36.6,190297.0,36.59,36.72,36.59,36.6,190297.0
2015-06-11 15:30:00,36.61,36.74,36.46,36.66,343717.0,36.61,36.74,36.46,36.66,343717.0
2015-06-12 09:30:00,36.49,36.65,35.98,36.03,248830.0,36.49,36.65,35.98,36.03,248830.0
2015-06-12 10:00:00,36.04,36.25,36.0,36.15,179689.0,36.04,36.25,36.0,36.15,179689.0
2015-06-12 10:30:00,36.15,36.51,36.13,36.45,143921.0,36.15,36.51,36.13,36.45,143921.0
2015-06-12 11:00:00,36.46,36.52,36.32,36.33,100703.0,36.46,36.52,36.32,36.33,100703.0
2015-06-12 11:30:00,36.33,36.35,36.13,36.27,68455.0,36.33,36.35,36.13,36.27,68455.0
2015-06-12 12:00:00,36.27,36.37,36.22,36.35,63014.0,36.27,36.37,36.22,36.35,63014.0
2015-06-12 12:30:00,36.32,36.39,36.27,36.36,68416.0,36.32,36.39,36.27,36.36,68416.0
2015-06-12 13:00:00,36.35,36.37,35.98,36.08,127072.0,36.35,36.37,35.98,36.08,127072.0
2015-06-12 13:30:00,36.08,36.2,36.08,36.16,66893.0,36.08,36.2,36.08,36.16,66893.0
2015-06-12 14:00:00,36.15,36.31,36.15,36.19,65392.0,36.15,36.31,36.15,36.19,65392.0
2015-06-12 14:30:00,36.2,36.32,36.19,36.31,76907.0,36.2,36.32,36.19,36.31,76907.0
2015-06-12 15:00:00,36.29,36.33,36.18,36.23,103786.0,36.29,36.33,36.18,36.23,103786.0
2015-06-12 15:30:00,36.23,36.34,36.17,36.22,250028.0,36.23,36.34,36.17,36.22,250028.0
2015-06-15 09:30:00,35.92,36.32,35.9,36.22,66354.0,35.92,36.32,35.9,36.22,66354.0
2015-06-15 10:00:00,36.23,36.61,36.12,36.61,74206.0,36.23,36.61,36.12,36.61,74206.0
2015-06-15 10:30:00,36.6,36.65,36.5,36.62,45125.0,36.6,36.65,36.5,36.62,45125.0
2015-06-15 11:00:00,36.64,36.88,36.56,36.59,67586.0,36.64,36.88,36.56,36.59,67586.0
2015-06-15 11:30:00,36.57,36.81,36.53,36.69,45813.0,36.57,36.81,36.53,36.69,45813.0
2015-06-15 12:00:00,36.68,36.8,36.63,36.75,38212.0,36.68,36.8,36.63,36.75,38212.0
2015-06-15 12:30:00,36.74,36.87,36.68,36.8,24050.0,36.74,36.87,36.68,36.8,24050.0
2015-06-15 13:00:00,36.81,36.86,36.62,36.64,25011.0,36.81,36.86,36.62,36.64,25011.0
2015-06-15 13:30:00,36.64,36.77,36.52,36.63,43664.0,36.64,36.77,36.52,36.63,43664.0
2015-06-15 14:00:00,36.64,36.65,36.5,36.5,30551.0,36.64,36.65,36.5,36.5,30551.0
2015-06-15 14:30:00,36.53,36.54,36.47,36.5,44055.0,36.53,36.54,36.47,36.5,44055.0
2015-06-15 15:00:00,36.5,36.57,36.48,36.53,54421.0,36.5,36.57,36.48,36.53,54421.0
2015-06-15 15:30:00,36.53,36.59,36.48,36.51,144544.0,36.53,36.59,36.48,36.51,144544.0
2015-06-16 09:30:00,36.4,36.77,36.21,36.28,97975.0,36.4,36.77,36.21,36.28,97975.0
2015-06-16 10:00:00,36.27,36.41,36.16,36.34,117002.0,36.27,36.41,36.16,36.34,117002.0
2015-06-16 10:30:00,36.34,36.34,36.21,36.31,70439.0,36.34,36.34,36.21,36.31,70439.0
2015-06-16 11:00:00,36.3,36.35,36.04,36.1,70818.0,36.3,36.35,36.04,36.1,70818.0
2015-06-16 11:30:00,36.1,36.31,36.09,36.26,88107.0,36.1,36.31,36.09,36.26,88107.0
2015-06-16 12:00:00,36.29,36.29,36.21,36.26,35428.0,36.29,36.29,36.21,36.26,35428.0
2015-06-16 12:30:00,36.25,36.3,36.21,36.3,50626.0,36.25,36.3,36.21,36.3,50626.0
2015-06-16 13:00:00,36.31,36.52,36.31,36.32,75418.0,36.31,36.52,36.31,36.32,75418.0
2015-06-16 13:30:00,36.32,36.47,36.3,36.47,92629.0,36.32,36.47,36.3,36.47,92629.0
2015-06-16 14:00:00,36.48,36.48,36.31,36.35,74307.0,36.48,36.48,36.31,36.35,74307.0
2015-06-16 14:30:00,36.35,36.4,36.34,36.36,64126.0,36.35,36.4,36.34,36.36,64126.0
2015-06-16 15:00:00,36.36,36.36,36.3,36.32,172348.0,36.36,36.36,36.3,36.32,172348.0
2015-06-16 15:30:00,36.32,36.37,36.27,36.33,324398.0,36.32,36.37,36.27,36.33,324398.0
2015-06-17 09:30:00,36.73,37.07,36.38,36.87,82720.0,36.73,37.07,36.38,36.87,82720.0
2015-06-17 10:00:00,36.87,36.95,36.72,36.93,86702.0,36.87,36.95,36.72,36.93,86702.0
2015-06-17 10:30:00,36.93,36.93,36.4,36.46,80505.0,36.93,36.93,36.4,36.46,80505.0
2015-06-17 11:00:00,36.46,36.51,36.3,36.38,40219.0,36.46,36.51,36.3,36.38,40219.0
2015-06-17 11:30:00,36.35,36.36,36.15,36.24,75080.0,36.35,36.36,36.15,36.24,75080.0
2015-06-17 12:00:00,36.26,36.35,36.02,36.19,84021.0,36.26,36.35,36.02,36.19,84021.0
2015-06-17 12:30:00,36.19,36.26,36.02,36.06,42193.0,36.19,36.26,36.02,36.06,42193.0
2015-06-17 13:00:00,36.05,36.12,35.95,36.07,37538.0,36.05,36.12,35.95,36.07,37538.0
2015-06-17 13:30:00,36.08,36.16,35.96,36.07,48056.0,36.08,36.16,35.96,36.07,48056.0
2015-06-17 14:00:00,36.04,36.29,35.95,36.04,86299.0,36.04,36.29,35.95,36.04,86299.0
2015-06-17 14:30:00,36.05,36.34,36.02,36.27,80719.0,36.05,36.34,36.02,36.27,80719.0
2015-06-17 15:00:00,36.28,36.37,36.25,36.27,85903.0,36.28,36.37,36.25,36.27,85903.0
2015-06-17 15:30:00,36.27,36.31,36.2,36.22,187426.0,36.27,36.31,36.2,36.22,187426.0
2015-06-18 09:30:00,36.42,36.43,36.14,36.31,90451.0,36.42,36.43,36.14,36.31,90451.0
2015-06-18 10:00:00,36.29,36.48,36.05,36.05,115543.0,36.29,36.48,36.05,36.05,115543.0
2015-06-18 10:30:00,36.07,36.15,35.85,36.14,76069.0,36.07,36.15,35.85,36.14,76069.0
2015-06-18 11:00:00,36.14,36.18,36.08,36.11,133167.0,36.14,36.18,36.08,36.11,133167.0
2015-06-18 11:30:00,36.11,36.3,36.08,36.23,133972.0,36.11,36.3,36.08,36.23,133972.0
2015-06-18 12:00:00,36.23,36.31,36.2,36.21,82784.0,36.23,36.31,36.2,36.21,82784.0
2015-06-18 12:30:00,36.21,36.29,36.21,36.26,102879.0,36.21,36.29,36.21,36.26,102879.0
2015-06-18 13:00:00,36.26,36.27,36.16,36.21,103056.0,36.26,36.27,36.16,36.21,103056.0
2015-06-18 13:30:00,36.21,36.27,36.15,36.26,125106.0,36.21,36.27,36.15,36.26,125106.0
2015-06-18 14:00:00,36.26,36.26,36.05,36.19,62851.0,36.26,36.26,36.05,36.19,62851.0
2015-06-18 14:30:00,36.19,36.26,36.1,36.14,186618.0,36.19,36.26,36.1,36.14,186618.0
2015-06-18 15:00:00,36.15,36.15,35.81,35.93,109702.0,36.15,36.15,35.81,35.93,109702.0
2015-06-18 15:30:00,35.93,36.17,35.93,36.15,350462.0,35.93,36.17,35.93,36.15,350462.0
2015-06-19 09:30:00,35.93,36.03,35.69,35.74,101409.0,35.93,36.03,35.69,35.74,101409.0
2015-06-19 10:00:00,35.76,35.8,35.47,35.48,88339.0,35.76,35.8,35.47,35.48,88339.0
2015-06-19 10:30:00,35.48,35.59,35.32,35.34,80250.0,35.48,35.59,35.32,35.34,80250.0
2015-06-19 11:00:00,35.33,35.4,35.18,35.22,95568.0,35.33,35.4,35.18,35.22,95568.0
2015-06-19 11:30:00,35.24,35.34,35.09,35.16,120377.0,35.24,35.34,35.09,35.16,120377.0
2015-06-19 12:00:00,35.15,35.23,35.1,35.16,54981.0,35.15,35.23,35.1,35.16,54981.0
2015-06-19 12:30:00,35.16,35.24,35.08,35.2,69150.0,35.16,35.24,35.08,35.2,69150.0
2015-06-19 13:00:00,35.21,35.27,35.09,35.23,110263.0,35.21,35.27,35.09,35.23,110263.0
2015-06-19 13:30:00,35.24,35.41,35.22,35.41,88604.0,35.24,35.41,35.22,35.41,88604.0
2015-06-19 14:00:00,35.4,35.4,35.23,35.33,55139.0,35.4,35.4,35.23,35.33,55139.0
2015-06-19 14:30:00,35.31,35.37,35.22,35.26,60064.0,35.31,35.37,35.22,35.26,60064.0
2015-06-19 15:00:00,35.27,35.34,35.19,35.19,91356.0,35.27,35.34,35.19,35.19,91356.0
2015-06-19 15:30:00,35.21,35.36,35.19,35.25,328634.0,35.21,35.36,35.19,35.25,328634.0
2015-06-22 09:30:00,35.55,35.64,35.02,35.23,80977.0,35.55,35.64,35.02,35.23,80977.0
2015-06-22 10:00:00,35.24,35.32,35.15,35.23,85973.0,35.24,35.32,35.15,35.23,85973.0
2015-06-22 10:30:00,35.22,35.28,35.12,35.23,65066.0,35.22,35.28,35.12,35.23,65066.0
2015-06-22 11:00:00,35.22,35.26,35.13,35.2,75691.0,35.22,35.26,35.13,35.2,75691.0
2015-06-22 11:30:00,35.21,35.25,35.14,35.24,63916.0,35.21,35.25,35.14,35.24,63916.0
2015-06-22 12:00:00,35.23,35.26,35.12,35.14,58776.0,35.23,35.26,35.12,35.14,58776.0
2015-06-22 12:30:00,35.13,35.35,35.1,35.31,48741.0,35.13,35.35,35.1,35.31,48741.0
2015-06-22 13:00:00,35.33,35.37,35.24,35.28,65361.0,35.33,35.37,35.24,35.28,65361.0
2015-06-22 13:30:00,35.28,35.34,35.2,35.3,209967.0,35.28,35.34,35.2,35.3,209967.0
2015-06-22 14:00:00,35.34,35.57,35.32,35.54,44156.0,35.34,35.57,35.32,35.54,44156.0
2015-06-22 14:30:00,35.54,35.64,35.49,35.6,37803.0,35.54,35.64,35.49,35.6,37803.0
2015-06-22 15:00:00,35.6,35.66,35.58,35.62,45045.0,35.6,35.66,35.58,35.62,45045.0
2015-06-22 15:30:00,35.62,35.75,35.6,35.73,256805.0,35.62,35.75,35.6,35.73,256805.0
2015-06-23 09:30:00,35.65,35.83,35.3,35.36,170835.0,35.65,35.83,35.3,35.36,170835.0
2015-06-23 10:00:00,35.36,35.49,35.25,35.43,145390.0,35.36,35.49,35.25,35.43,145390.0
2015-06-23 10:30:00,35.43,35.45,35.24,35.33,133723.0,35.43,35.45,35.24,35.33,133723.0
2015-06-23 11:00:00,35.33,35.43,35.2,35.21,172128.0,35.33,35.43,35.2,35.21,172128.0
2015-06-23 11:30:00,35.21,35.34,35.14,35.28,97369.0,35.21,35.34,35.14,35.28,97369.0
2015-06-23 12:00:00,35.28,35.46,35.25,35.4,61408.0,35.28,35.46,35.25,35.4,61408.0
2015-06-23 12:30:00,35.38,35.48,35.35,35.45,98797.0,35.38,35.48,35.35,35.45,98797.0
2015-06-23 13:00:00,35.43,35.56,35.38,35.49,77370.0,35.43,35.56,35.38,35.49,77370.0
2015-06-23 13:30:00,35.49,35.54,35.45,35.51,65077.0,35.49,35.54,35.45,35.51,65077.0
2015-06-23 14:00:00,35.51,35.62,35.46,35.59,33366.0,35.51,35.62,35.46,35.59,33366.0
2015-06-23 14:30:00,35.6,35.66,35.58,35.66,40058.0,35.6,35.66,35.58,35.66,40058.0
2015-06-23 15:00:00,35.65,35.83,35.63,35.82,76110.0,35.65,35.83,35.63,35.82,76110.0
2015-06-23 15:30:00,35.81,35.82,35.66,35.79,167090.0,35.81,35.82,35.66,35.79,167090.0
2015-06-24 09:30:00,35.73,36.24,35.66,36.19,86369.0,35.73,36.24,35.66,36.19,86369.0
2015-06-24 10:00:00,36.18,36.18,35.98,35.99,291553.0,36.18,36.18,35.98,35.99,291553.0
2015-06-24 10:30:00,36.0,36.0,35.79,35.8,158240.0,36.0,36.0,35.79,35.8,158240.0
2015-06-24 11:00:00,35.82,35.82,35.47,35.47,109981.0,35.82,35.82,35.47,35.47,109981.0
2015-06-24 11:30:00,35.48,35.65,35.35,35.58,235230.0,35.48,35.65,35.35,35.58,235230.0
2015-06-24 12:00:00,35.58,35.6,35.43,35.48,90138.0,35.58,35.6,35.43,35.48,90138.0
2015-06-24 12:30:00,35.48,35.52,35.39,35.49,113058.0,35.48,35.52,35.39,35.49,113058.0
2015-06-24 13:00:00,35.5,35.66,35.47,35.57,59830.0,35.5,35.66,35.47,35.57,59830.0
2015-06-24 13:30:00,35.58,35.63,35.52,35.52,43474.0,35.58,35.63,35.52,35.52,43474.0
2015-06-24 14:00:00,35.54,35.62,35.45,35.53,65307.0,35.54,35.62,35.45,35.53,65307.0
2015-06-24 14:30:00,35.54,35.61,35.5,35.53,126180.0,35.54,35.61,35.5,35.53,126180.0
2015-06-24 15:00:00,35.54,35.62,35.51,35.6,140043.0,35.54,35.62,35.51,35.6,140043.0
2015-06-24 15:30:00,35.6,35.73,35.58,35.72,311297.0,35.6,35.73,35.58,35.72,311297.0
2015-06-25 09:30:00,35.71,35.71,35.25,35.45,144152.0,35.71,35.71,35.25,35.45,144152.0
2015-06-25 10:00:00,35.46,35.46,35.18,35.42,196143.0,35.46,35.46,35.18,35.42,196143.0
2015-06-25 10:30:00,35.43,35.59,35.36,35.59,146162.0,35.43,35.59,35.36,35.59,146162.0
2015-06-25 11:00:00,35.59,35.62,35.52,35.6,147902.0,35.59,35.62,35.52,35.6,147902.0
2015-06-25 11:30:00,35.6,35.79,35.57,35.72,58702.0,35.6,35.79,35.57,35.72,58702.0
2015-06-25 12:00:00,35.73,35.83,35.7,35.7,48855.0,35.73,35.83,35.7,35.7,48855.0
2015-06-25 12:30:00,35.7,35.76,35.34,35.4,101581.0,35.7,35.76,35.34,35.4,101581.0
2015-06-25 13:00:00,35.4,35.56,35.37,35.49,49181.0,35.4,35.56,35.37,35.49,49181.0
2015-06-25 13:30:00,35.49,35.54,35.4,35.46,46313.0,35.49,35.54,35.4,35.46,46313.0
2015-06-25 14:00:00,35.46,35.59,35.46,35.58,60620.0,35.46,35.59,35.46,35.58,60620.0
2015-06-25 14:30:00,35.58,35.59,35.34,35.35,70451.0,35.58,35.59,35.34,35.35,70451.0
2015-06-25 15:00:00,35.36,35.44,35.23,35.26,150510.0,35.36,35.44,35.23,35.26,150510.0
2015-06-25 15:30:00,35.26,35.32,35.18,35.2,218399.0,35.26,35.32,35.18,35.2,218399.0
2015-06-26 09:30:00,35.24,35.42,34.76,35.06,164468.0,35.24,35.42,34.76,35.06,164468.0
2015-06-26 10:00:00,35.09,35.26,35.01,35.14,62128.0,35.09,35.26,35.01,35.14,62128.0
2015-06-26 10:30:00,35.16,35.18,34.84,34.95,75964.0,35.16,35.18,34.84,34.95,75964.0
2015-06-26 11:00:00,34.95,35.1,34.83,35.03,133854.0,34.95,35.1,34.83,35.03,133854.0
2015-06-26 11:30:00,35.04,35.07,34.98,35.03,67158.0,35.04,35.07,34.98,35.03,67158.0
2015-06-26 12:00:00,35.03,35.1,34.93,34.93,46510.0,35.03,35.1,34.93,34.93,46510.0
2015-06-26 12:30:00,34.93,35.07,34.91,35.02,193009.0,34.93,35.07,34.91,35.02,193009.0
2015-06-26 13:00:00,35.02,35.04,34.91,34.97,74523.0,35.02,35.04,34.91,34.97,74523.0
2015-06-26 13:30:00,34.97,35.05,34.95,35.02,127906.0,34.97,35.05,34.95,35.02,127906.0
2015-06-26 14:00:00,35.01,35.09,34.95,35.04,91116.0,35.01,35.09,34.95,35.04,91116.0
2015-06-26 14:30:00,35.04,35.08,35.0,35.06,55316.0,35.04,35.08,35.0,35.06,55316.0
2015-06-26 15:00:00,35.06,35.1,34.97,35.0,473851.0,35.06,35.1,34.97,35.0,473851.0
2015-06-26 15:30:00,35.0,35.15,34.83,35.13,743680.0,35.0,35.15,34.83,35.13,743680.0
2015-06-29 09:30:00,34.55,34.93,34.23,34.67,45831.0,34.55,34.93,34.23,34.67,45831.0
2015-06-29 10:00:00,34.7,34.73,34.41,34.43,57590.0,34.7,34.73,34.41,34.43,57590.0
2015-06-29 10:30:00,34.39,34.68,34.39,34.48,73558.0,34.39,34.68,34.39,34.48,73558.0
2015-06-29 11:00:00,34.49,34.53,34.2,34.23,79429.0,34.49,34.53,34.2,34.23,79429.0
2015-06-29 11:30:00,34.23,34.25,34.03,34.04,92454.0,34.23,34.25,34.03,34.04,92454.0
2015-06-29 12:00:00,34.05,34.21,34.03,34.17,74276.0,34.05,34.21,34.03,34.17,74276.0
2015-06-29 12:30:00,34.18,34.22,34.09,34.09,41163.0,34.18,34.22,34.09,34.09,41163.0
2015-06-29 13:00:00,34.1,34.1,33.97,34.03,63501.0,34.1,34.1,33.97,34.03,63501.0
2015-06-29 13:30:00,34.05,34.28,34.02,34.23,74208.0,34.05,34.28,34.02,34.23,74208.0
2015-06-29 14:00:00,34.23,34.23,34.08,34.15,43877.0,34.23,34.23,34.08,34.15,43877.0
2015-06-29 14:30:00,34.15,34.33,34.13,34.31,43309.0,34.15,34.33,34.13,34.31,43309.0
2015-06-29 15:00:00,34.31,34.44,34.31,34.34,101615.0,34.31,34.44,34.31,34.34,101615.0
2015-06-29 15:30:00,34.34,34.37,34.21,34.23,235798.0,34.34,34.37,34.21,34.23,235798.0
2015-06-30 09:30:00,34.62,34.67,34.19,34.43,82167.0,34.62,34.67,34.19,34.43,82167.0
2015-06-30 10:00:00,34.43,34.53,34.21,34.41,106194.0,34.43,34.53,34.21,34.41,106194.0
2015-06-30 10:30:00,34.42,34.42,34.0,34.0,67187.0,34.42,34.42,34.0,34.0,67187.0
2015-06-30 11:00:00,34.01,34.16,33.97,34.01,55616.0,34.01,34.16,33.97,34.01,55616.0
2015-06-30 11:30:00,34.0,34.16,33.97,34.03,45963.0,34.0,34.16,33.97,34.03,45963.0
2015-06-30 12:00:00,34.03,34.17,33.89,33.91,64465.0,34.03,34.17,33.89,33.91,64465.0
2015-06-30 12:30:00,33.92,34.27,33.92,34.26,62127.0,33.92,34.27,33.92,34.26,62127.0
2015-06-30 13:00:00,34.27,34.28,34.12,34.16,45613.0,34.27,34.28,34.12,34.16,45613.0
2015-06-30 13:30:00,34.17,34.18,34.03,34.09,43937.0,34.17,34.18,34.03,34.09,43937.0
2015-06-30 14:00:00,34.09,34.31,34.03,34.13,41780.0,34.09,34.31,34.03,34.13,41780.0
2015-06-30 14:30:00,34.13,34.29,34.12,34.18,64696.0,34.13,34.29,34.12,34.18,64696.0
2015-06-30 15:00:00,34.17,34.3,34.13,34.29,71742.0,34.17,34.3,34.13,34.29,71742.0
2015-06-30 15:30:00,34.3,34.43,34.26,34.33,218213.0,34.3,34.43,34.26,34.33,218213.0
2015-07-01 09:30:00,34.33,34.56,33.7,34.27,86018.0,34.33,34.56,33.7,34.27,86018.0
2015-07-01 10:00:00,34.26,34.29,34.01,34.19,70929.0,34.26,34.29,34.01,34.19,70929.0
2015-07-01 10:30:00,34.21,34.25,33.98,34.02,97631.0,34.21,34.25,33.98,34.02,97631.0
2015-07-01 11:00:00,34.03,34.12,33.96,34.03,132463.0,34.03,34.12,33.96,34.03,132463.0
2015-07-01 11:30:00,34.03,34.04,33.77,33.78,323257.0,34.03,34.04,33.77,33.78,323257.0
2015-07-01 12:00:00,33.78,33.83,33.62,33.76,120154.0,33.78,33.83,33.62,33.76,120154.0
2015-07-01 12:30:00,33.76,33.81,33.6,33.73,169587.0,33.76,33.81,33.6,33.73,169587.0
2015-07-01 13:00:00,33.74,33.77,33.54,33.55,225601.0,33.74,33.77,33.54,33.55,225601.0
2015-07-01 13:30:00,33.55,33.57,33.45,33.49,115108.0,33.55,33.57,33.45,33.49,115108.0
2015-07-01 14:00:00,33.5,33.53,33.34,33.4,89137.0,33.5,33.53,33.34,33.4,89137.0
2015-07-01 14:30:00,33.4,33.46,33.37,33.41,206704.0,33.4,33.46,33.37,33.41,206704.0
2015-07-01 15:00:00,33.42,33.46,33.31,33.39,255504.0,33.42,33.46,33.31,33.39,255504.0
2015-07-01 15:30:00,33.4,33.67,33.35,33.6,665800.0,33.4,33.67,33.35,33.6,665800.0
2015-07-02 09:30:00,33.81,34.05,33.5,33.79,309834.0,33.81,34.05,33.5,33.79,309834.0
2015-07-02 10:00:00,33.79,33.85,33.61,33.61,233210.0,33.79,33.85,33.61,33.61,233210.0
2015-07-02 10:30:00,33.61,33.74,33.52,33.65,193389.0,33.61,33.74,33.52,33.65,193389.0
2015-07-02 11:00:00,33.64,33.64,33.39,33.56,65302.0,33.64,33.64,33.39,33.56,65302.0
2015-07-02 11:30:00,33.56,33.62,33.39,33.44,97239.0,33.56,33.62,33.39,33.44,97239.0
2015-07-02 12:00:00,33.44,33.62,33.44,33.6,187214.0,33.44,33.62,33.44,33.6,187214.0
2015-07-02 12:30:00,33.62,33.69,33.58,33.58,44046.0,33.62,33.69,33.58,33.58,44046.0
2015-07-02 13:00:00,33.58,33.59,33.48,33.59,122329.0,33.58,33.59,33.48,33.59,122329.0
2015-07-02 13:30:00,33.61,33.66,33.49,33.51,49287.0,33.61,33.66,33.49,33.51,49287.0
2015-07-02 14:00:00,33.51,33.55,33.37,33.4,102471.0,33.51,33.55,33.37,33.4,102471.0
2015-07-02 14:30:00,33.41,33.44,33.22,33.27,176467.0,33.41,33.44,33.22,33.27,176467.0
2015-07-02 15:00:00,33.28,33.32,33.19,33.24,123335.0,33.28,33.32,33.19,33.24,123335.0
2015-07-02 15:30:00,33.25,33.27,33.17,33.24,219545.0,33.25,33.27,33.17,33.24,219545.0
2015-07-06 09:30:00,32.62,32.69,32.11,32.68,187204.0,32.62,32.69,32.11,32.68,187204.0
2015-07-06 10:00:00,32.69,32.76,32.4,32.43,84508.0,32.69,32.76,32.4,32.43,84508.0
2015-07-06 10:30:00,32.43,32.83,32.43,32.6,82915.0,32.43,32.83,32.43,32.6,82915.0
2015-07-06 11:00:00,32.62,32.69,32.54,32.61,99907.0,32.62,32.69,32.54,32.61,99907.0
2015-07-06 11:30:00,32.62,32.69,32.57,32.68,128880.0,32.62,32.69,32.57,32.68,128880.0
2015-07-06 12:00:00,32.67,32.91,32.67,32.89,148027.0,32.67,32.91,32.67,32.89,148027.0
2015-07-06 12:30:00,32.88,32.96,32.79,32.92,278179.0,32.88,32.96,32.79,32.92,278179.0
2015-07-06 13:00:00,32.93,33.01,32.64,32.65,112117.0,32.93,33.01,32.64,32.65,112117.0
2015-07-06 13:30:00,32.65,32.79,32.52,32.52,171483.0,32.65,32.79,32.52,32.52,171483.0
2015-07-06 14:00:00,32.52,32.61,32.35,32.35,145753.0,32.52,32.61,32.35,32.35,145753.0
2015-07-06 14:30:00,32.35,32.54,32.33,32.47,175355.0,32.35,32.54,32.33,32.47,175355.0
2015-07-06 15:00:00,32.47,32.51,32.34,32.35,426370.0,32.47,32.51,32.34,32.35,426370.0
2015-07-06 15:30:00,32.34,32.42,32.24,32.29,537304.0,32.34,32.42,32.24,32.29,537304.0
2015-07-07 09:30:00,32.21,32.29,31.63,31.63,171460.0,32.21,32.29,31.63,31.63,171460.0
2015-07-07 10:00:00,31.64,31.72,31.33,31.38,168533.0,31.64,31.72,31.33,31.38,168533.0
2015-07-07 10:30:00,31.37,31.59,31.36,31.52,125127.0,31.37,31.59,31.36,31.52,125127.0
2015-07-07 11:00:00,31.52,31.95,31.49,31.68,117483.0,31.52,31.95,31.49,31.68,117483.0
2015-07-07 11:30:00,31.66,32.2,31.62,32.19,98862.0,31.66,32.2,31.62,32.19,98862.0
2015-07-07 12:00:00,32.17,32.26,32.06,32.26,73672.0,32.17,32.26,32.06,32.26,73672.0
2015-07-07 12:30:00,32.25,32.65,32.25,32.62,82059.0,32.25,32.65,32.25,32.62,82059.0
2015-07-07 13:00:00,32.6,32.65,32.36,32.43,71599.0,32.6,32.65,32.36,32.43,71599.0
2015-07-07 13:30:00,32.44,32.47,32.27,32.39,63948.0,32.44,32.47,32.27,32.39,63948.0
2015-07-07 14:00:00,32.38,32.45,32.25,32.42,77781.0,32.38,32.45,32.25,32.42,77781.0
2015-07-07 14:30:00,32.44,32.69,32.41,32.63,90172.0,32.44,32.69,32.41,32.63,90172.0
2015-07-07 15:00:00,32.64,32.84,32.5,32.78,105549.0,32.64,32.84,32.5,32.78,105549.0
2015-07-07 15:30:00,32.78,33.03,32.75,33.02,528993.0,32.78,33.03,32.75,33.02,528993.0
2015-07-08 09:30:00,32.98,32.99,32.17,32.19,95027.0,32.98,32.99,32.17,32.19,95027.0
2015-07-08 10:00:00,32.18,32.22,31.96,32.04,64395.0,32.18,32.22,31.96,32.04,64395.0
2015-07-08 10:30:00,32.02,32.02,31.78,31.85,144181.0,32.02,32.02,31.78,31.85,144181.0
2015-07-08 11:00:00,31.85,31.9,31.54,31.56,61217.0,31.85,31.9,31.54,31.56,61217.0
2015-07-08 11:30:00,31.56,31.67,31.36,31.41,32507.0,31.56,31.67,31.36,31.41,32507.0
2015-07-08 12:00:00,31.44,31.47,31.27,31.32,44892.0,31.44,31.47,31.27,31.32,44892.0
2015-07-08 12:30:00,31.31,31.31,31.12,31.18,53494.0,31.31,31.31,31.12,31.18,53494.0
2015-07-08 13:00:00,31.18,31.23,31.03,31.15,47727.0,31.18,31.23,31.03,31.15,47727.0
2015-07-08 13:30:00,31.18,31.19,31.09,31.13,45508.0,31.18,31.19,31.09,31.13,45508.0
2015-07-08 14:00:00,31.13,31.15,30.93,31.01,89886.0,31.13,31.15,30.93,31.01,89886.0
2015-07-08 14:30:00,30.99,31.16,30.95,31.14,57707.0,30.99,31.16,30.95,31.14,57707.0
2015-07-08 15:00:00,31.14,31.35,31.08,31.09,79884.0,31.14,31.35,31.08,31.09,79884.0
2015-07-08 15:30:00,31.08,31.32,31.08,31.22,340358.0,31.08,31.32,31.08,31.22,340358.0
2015-07-09 09:30:00,31.81,32.02,31.33,31.56,125322.0,31.81,32.02,31.33,31.56,125322.0
2015-07-09 10:00:00,31.65,31.86,31.27,31.28,130569.0,31.65,31.86,31.27,31.28,130569.0
2015-07-09 10:30:00,31.27,31.42,31.16,31.4,158944.0,31.27,31.42,31.16,31.4,158944.0
2015-07-09 11:00:00,31.4,31.41,31.21,31.22,77481.0,31.4,31.41,31.21,31.22,77481.0
2015-07-09 11:30:00,31.21,31.53,31.21,31.52,90876.0,31.21,31.53,31.21,31.52,90876.0
2015-07-09 12:00:00,31.52,31.57,31.4,31.55,52256.0,31.52,31.57,31.4,31.55,52256.0
2015-07-09 12:30:00,31.55,31.61,31.48,31.59,37090.0,31.55,31.61,31.48,31.59,37090.0
2015-07-09 13:00:00,31.58,31.61,31.41,31.41,55053.0,31.58,31.61,31.41,31.41,55053.0
2015-07-09 13:30:00,31.41,31.56,31.41,31.49,58392.0,31.41,31.56,31.41,31.49,58392.0
2015-07-09 14:00:00,31.49,31.49,31.23,31.27,78357.0,31.49,31.49,31.23,31.27,78357.0
2015-07-09 14:30:00,31.26,31.36,31.23,31.24,82578.0,31.26,31.36,31.23,31.24,82578.0
2015-07-09 15:00:00,31.24,31.29,31.19,31.19,113257.0,31.24,31.29,31.19,31.19,113257.0
2015-07-09 15:30:00,31.19,31.24,31.02,31.04,264065.0,31.19,31.24,31.02,31.04,264065.0
2015-07-10 09:30:00,31.42,31.44,30.92,30.96,42495.0,31.42,31.44,30.92,30.96,42495.0
2015-07-10 10:00:00,30.98,31.08,30.7,30.7,92107.0,30.98,31.08,30.7,30.7,92107.0
2015-07-10 10:30:00,30.7,30.88,30.52,30.79,126180.0,30.7,30.88,30.52,30.79,126180.0
2015-07-10 11:00:00,30.78,30.95,30.61,30.64,78220.0,30.78,30.95,30.61,30.64,78220.0
2015-07-10 11:30:00,30.65,30.82,30.55,30.65,75328.0,30.65,30.82,30.55,30.65,75328.0
2015-07-10 12:00:00,30.67,30.82,30.54,30.6,150177.0,30.67,30.82,30.54,30.6,150177.0
2015-07-10 12:30:00,30.59,30.66,30.54,30.63,58828.0,30.59,30.66,30.54,30.63,58828.0
2015-07-10 13:00:00,30.64,30.65,30.48,30.5,51174.0,30.64,30.65,30.48,30.5,51174.0
2015-07-10 13:30:00,30.5,30.54,30.3,30.33,88265.0,30.5,30.54,30.3,30.33,88265.0
2015-07-10 14:00:00,30.34,30.38,30.13,30.2,142485.0,30.34,30.38,30.13,30.2,142485.0
2015-07-10 14:30:00,30.21,30.26,30.14,30.18,70949.0,30.21,30.26,30.14,30.18,70949.0
2015-07-10 15:00:00,30.19,30.33,30.19,30.19,82256.0,30.19,30.33,30.19,30.19,82256.0
2015-07-10 15:30:00,30.19,30.29,30.14,30.18,150691.0,30.19,30.29,30.14,30.18,150691.0
2015-07-13 09:30:00,30.57,30.62,30.18,30.44,167421.0,30.57,30.62,30.18,30.44,167421.0
2015-07-13 10:00:00,30.46,30.5,30.11,30.28,219143.0,30.46,30.5,30.11,30.28,219143.0
2015-07-13 10:30:00,30.28,30.49,30.21,30.35,129545.0,30.28,30.49,30.21,30.35,129545.0
2015-07-13 11:00:00,30.33,30.78,30.29,30.77,192496.0,30.33,30.78,30.29,30.77,192496.0
2015-07-13 11:30:00,30.78,30.9,30.59,30.64,95396.0,30.78,30.9,30.59,30.64,95396.0
2015-07-13 12:00:00,30.63,30.85,30.63,30.68,54999.0,30.63,30.85,30.63,30.68,54999.0
2015-07-13 12:30:00,30.68,30.86,30.64,30.67,89881.0,30.68,30.86,30.64,30.67,89881.0
2015-07-13 13:00:00,30.67,30.78,30.58,30.64,100313.0,30.67,30.78,30.58,30.64,100313.0
2015-07-13 13:30:00,30.65,30.94,30.64,30.87,108827.0,30.65,30.94,30.64,30.87,108827.0
2015-07-13 14:00:00,30.86,30.99,30.79,30.93,139341.0,30.86,30.99,30.79,30.93,139341.0
2015-07-13 14:30:00,30.92,31.05,30.84,30.98,129131.0,30.92,31.05,30.84,30.98,129131.0
2015-07-13 15:00:00,30.98,31.03,30.94,31.01,194630.0,30.98,31.03,30.94,31.01,194630.0
2015-07-13 15:30:00,31.01,31.25,31.0,31.24,532283.0,31.01,31.25,31.0,31.24,532283.0
2015-07-14 09:30:00,31.39,31.75,30.92,31.71,124013.0,31.39,31.75,30.92,31.71,124013.0
2015-07-14 10:00:00,31.74,31.84,31.64,31.72,113573.0,31.74,31.84,31.64,31.72,113573.0
2015-07-14 10:30:00,31.71,31.85,31.6,31.65,99368.0,31.71,31.85,31.6,31.65,99368.0
2015-07-14 11:00:00,31.64,31.86,31.63,31.73,122496.0,31.64,31.86,31.63,31.73,122496.0
2015-07-14 11:30:00,31.74,31.82,31.69,31.79,63447.0,31.74,31.82,31.69,31.79,63447.0
2015-07-14 12:00:00,31.79,31.9,31.76,31.89,115869.0,31.79,31.9,31.76,31.89,115869.0
2015-07-14 12:30:00,31.88,32.03,31.87,32.02,158840.0,31.88,32.03,31.87,32.02,158840.0
2015-07-14 13:00:00,32.02,32.09,31.91,31.98,128076.0,32.02,32.09,31.91,31.98,128076.0
2015-07-14 13:30:00,31.98,32.11,31.92,32.1,96775.0,31.98,32.11,31.92,32.1,96775.0
2015-07-14 14:00:00,32.1,32.15,31.98,32.14,134897.0,32.1,32.15,31.98,32.14,134897.0
2015-07-14 14:30:00,32.14,32.16,31.96,32.13,108931.0,32.14,32.16,31.96,32.13,108931.0
2015-07-14 15:00:00,32.11,32.35,32.09,32.34,196442.0,32.11,32.35,32.09,32.34,196442.0
2015-07-14 15:30:00,32.33,32.6,32.32,32.57,575294.0,32.33,32.6,32.32,32.57,575294.0
2015-07-15 09:30:00,32.41,32.53,31.41,32.14,144182.0,32.41,32.53,31.41,32.14,144182.0
2015-07-15 10:00:00,32.17,32.17,31.84,32.11,125131.0,32.17,32.17,31.84,32.11,125131.0
2015-07-15 10:30:00,32.09,32.35,32.01,32.06,84531.0,32.09,32.35,32.01,32.06,84531.0
2015-07-15 11:00:00,32.05,32.18,31.84,31.85,89690.0,32.05,32.18,31.84,31.85,89690.0
2015-07-15 11:30:00,31.85,31.92,31.64,31.73,143778.0,31.85,31.92,31.64,31.73,143778.0
2015-07-15 12:00:00,31.72,31.83,31.67,31.83,156087.0,31.72,31.83,31.67,31.83,156087.0
2015-07-15 12:30:00,31.83,31.85,31.47,31.57,139646.0,31.83,31.85,31.47,31.57,139646.0
2015-07-15 13:00:00,31.57,31.68,31.56,31.59,100320.0,31.57,31.68,31.56,31.59,100320.0
2015-07-15 13:30:00,31.6,31.65,31.58,31.59,154511.0,31.6,31.65,31.58,31.59,154511.0
2015-07-15 14:00:00,31.59,31.67,31.54,31.65,170947.0,31.59,31.67,31.54,31.65,170947.0
2015-07-15 14:30:00,31.64,31.66,31.21,31.29,120069.0,31.64,31.66,31.21,31.29,120069.0
2015-07-15 15:00:00,31.3,31.54,31.28,31.46,128555.0,31.3,31.54,31.28,31.46,128555.0
2015-07-15 15:30:00,31.46,31.61,31.41,31.6,423622.0,31.46,31.61,31.41,31.6,423622.0
2015-07-16 09:30:00,31.71,31.71,31.03,31.11,114501.0,31.71,31.71,31.03,31.11,114501.0
2015-07-16 10:00:00,31.12,31.41,30.96,31.37,143299.0,31.12,31.41,30.96,31.37,143299.0
2015-07-16 10:30:00,31.37,31.42,31.1,31.35,123758.0,31.37,31.42,31.1,31.35,123758.0
2015-07-16 11:00:00,31.36,31.45,31.23,31.45,132227.0,31.36,31.45,31.23,31.45,132227.0
2015-07-16 11:30:00,31.45,31.49,31.28,31.44,164201.0,31.45,31.49,31.28,31.44,164201.0
2015-07-16 12:00:00,31.45,31.46,31.29,31.33,165690.0,31.45,31.46,31.29,31.33,165690.0
2015-07-16 12:30:00,31.35,31.42,31.33,31.38,87793.0,31.35,31.42,31.33,31.38,87793.0
2015-07-16 13:00:00,31.38,31.45,31.22,31.37,243969.0,31.38,31.45,31.22,31.37,243969.0
2015-07-16 13:30:00,31.37,31.46,31.31,31.42,211974.0,31.37,31.46,31.31,31.42,211974.0
2015-07-16 14:00:00,31.43,31.46,31.38,31.41,140690.0,31.43,31.46,31.38,31.41,140690.0
2015-07-16 14:30:00,31.4,31.55,31.37,31.55,161365.0,31.4,31.55,31.37,31.55,161365.0
2015-07-16 15:00:00,31.55,31.59,31.5,31.58,171007.0,31.55,31.59,31.5,31.58,171007.0
2015-07-16 15:30:00,31.57,31.61,31.5,31.55,368479.0,31.57,31.61,31.5,31.55,368479.0
2015-07-17 09:30:00,31.45,31.45,30.48,30.5,100826.0,31.45,31.45,30.48,30.5,100826.0
2015-07-17 10:00:00,30.52,30.54,30.21,30.24,118165.0,30.52,30.54,30.21,30.24,118165.0
2015-07-17 10:30:00,30.24,30.39,30.14,30.37,144054.0,30.24,30.39,30.14,30.37,144054.0
2015-07-17 11:00:00,30.39,30.56,30.33,30.39,224069.0,30.39,30.56,30.33,30.39,224069.0
2015-07-17 11:30:00,30.4,30.47,30.36,30.4,63135.0,30.4,30.47,30.36,30.4,63135.0
2015-07-17 12:00:00,30.4,30.53,30.38,30.39,48979.0,30.4,30.53,30.38,30.39,48979.0
2015-07-17 12:30:00,30.39,30.57,30.38,30.53,81752.0,30.39,30.57,30.38,30.53,81752.0
2015-07-17 13:00:00,30.53,30.53,30.45,30.49,59063.0,30.53,30.53,30.45,30.49,59063.0
2015-07-17 13:30:00,30.5,30.75,30.46,30.56,162921.0,30.5,30.75,30.46,30.56,162921.0
2015-07-17 14:00:00,30.56,30.73,30.55,30.63,171873.0,30.56,30.73,30.55,30.63,171873.0
2015-07-17 14:30:00,30.63,30.77,30.51,30.71,125072.0,30.63,30.77,30.51,30.71,125072.0
2015-07-17 15:00:00,30.7,30.77,30.69,30.7,225805.0,30.7,30.77,30.69,30.7,225805.0
2015-07-17 15:30:00,30.71,30.74,30.32,30.44,620020.0,30.71,30.74,30.32,30.44,620020.0
2015-07-20 09:30:00,30.38,30.48,29.33,29.66,196721.0,30.38,30.48,29.33,29.66,196721.0
2015-07-20 10:00:00,29.66,29.76,29.44,29.49,524669.0,29.66,29.76,29.44,29.49,524669.0
2015-07-20 10:30:00,29.47,29.55,29.25,29.46,291491.0,29.47,29.55,29.25,29.46,291491.0
2015-07-20 11:00:00,29.47,29.56,29.37,29.49,130486.0,29.47,29.56,29.37,29.49,130486.0
2015-07-20 11:30:00,29.5,29.55,29.46,29.47,172372.0,29.5,29.55,29.46,29.47,172372.0
2015-07-20 12:00:00,29.48,29.59,29.38,29.38,226339.0,29.48,29.59,29.38,29.38,226339.0
2015-07-20 12:30:00,29.37,29.49,29.31,29.49,139375.0,29.37,29.49,29.31,29.49,139375.0
2015-07-20 13:00:00,29.48,29.51,29.38,29.49,377645.0,29.48,29.51,29.38,29.49,377645.0
2015-07-20 13:30:00,29.48,29.51,29.32,29.43,215650.0,29.48,29.51,29.32,29.43,215650.0
2015-07-20 14:00:00,29.44,29.52,29.41,29.46,157891.0,29.44,29.52,29.41,29.46,157891.0
2015-07-20 14:30:00,29.45,29.53,29.35,29.5,265448.0,29.45,29.53,29.35,29.5,265448.0
2015-07-20 15:00:00,29.51,29.55,29.45,29.52,260617.0,29.51,29.55,29.45,29.52,260617.0
2015-07-20 15:30:00,29.52,29.55,29.38,29.51,801330.0,29.52,29.55,29.38,29.51,801330.0
2015-07-21 09:30:00,29.56,30.14,29.51,29.64,95453.0,29.56,30.14,29.51,29.64,95453.0
2015-07-21 10:00:00,29.71,29.88,29.6,29.79,90265.0,29.71,29.88,29.6,29.79,90265.0
2015-07-21 10:30:00,29.77,29.77,29.47,29.63,77521.0,29.77,29.77,29.47,29.63,77521.0
2015-07-21 11:00:00,29.64,29.65,29.36,29.46,152929.0,29.64,29.65,29.36,29.46,152929.0
2015-07-21 11:30:00,29.48,29.56,29.42,29.5,69787.0,29.48,29.56,29.42,29.5,69787.0
2015-07-21 12:00:00,29.5,29.54,29.47,29.49,84509.0,29.5,29.54,29.47,29.49,84509.0
2015-07-21 12:30:00,29.52,29.58,29.49,29.53,39803.0,29.52,29.58,29.49,29.53,39803.0
2015-07-21 13:00:00,29.52,29.54,29.39,29.41,75069.0,29.52,29.54,29.39,29.41,75069.0
2015-07-21 13:30:00,29.42,29.43,29.09,29.11,428884.0,29.42,29.43,29.09,29.11,428884.0
2015-07-21 14:00:00,29.11,29.31,29.08,29.31,207866.0,29.11,29.31,29.08,29.31,207866.0
2015-07-21 14:30:00,29.31,29.33,29.12,29.22,420729.0,29.31,29.33,29.12,29.22,420729.0
2015-07-21 15:00:00,29.23,29.29,29.04,29.09,291023.0,29.23,29.29,29.04,29.09,291023.0
2015-07-21 15:30:00,29.09,29.34,29.07,29.25,591626.0,29.09,29.34,29.07,29.25,591626.0
2015-07-22 09:30:00,29.08,29.51,28.96,29.4,446260.0,29.08,29.51,28.96,29.4,446260.0
2015-07-22 10:00:00,29.39,29.39,28.95,29.08,114981.0,29.39,29.39,28.95,29.08,114981.0
2015-07-22 10:30:00,29.09,29.13,28.86,29.11,232938.0,29.09,29.13,28.86,29.11,232938.0
2015-07-22 11:00:00,29.1,29.1,28.74,28.83,237809.0,29.1,29.1,28.74,28.83,237809.0
2015-07-22 11:30:00,28.83,28.95,28.81,28.82,222996.0,28.83,28.95,28.81,28.82,222996.0
2015-07-22 12:00:00,28.83,28.84,28.58,28.69,132156.0,28.83,28.84,28.58,28.69,132156.0
2015-07-22 12:30:00,28.69,28.78,28.58,28.76,132704.0,28.69,28.78,28.58,28.76,132704.0
2015-07-22 13:00:00,28.76,28.82,28.7,28.75,234573.0,28.76,28.82,28.7,28.75,234573.0
2015-07-22 13:30:00,28.75,28.94,28.75,28.83,146460.0,28.75,28.94,28.75,28.83,146460.0
2015-07-22 14:00:00,28.83,28.83,28.68,28.7,152099.0,28.83,28.83,28.68,28.7,152099.0
2015-07-22 14:30:00,28.7,28.73,28.54,28.65,163847.0,28.7,28.73,28.54,28.65,163847.0
2015-07-22 15:00:00,28.65,28.88,28.58,28.86,250839.0,28.65,28.88,28.58,28.86,250839.0
2015-07-22 15:30:00,28.86,28.88,28.69,28.83,343544.0,28.86,28.88,28.69,28.83,343544.0
2015-07-23 09:30:00,28.74,29.07,28.68,28.94,179674.0,28.74,29.07,28.68,28.94,179674.0
2015-07-23 10:00:00,28.94,28.96,28.66,28.71,167474.0,28.94,28.96,28.66,28.71,167474.0
2015-07-23 10:30:00,28.72,28.82,28.58,28.68,384267.0,28.72,28.82,28.58,28.68,384267.0
2015-07-23 11:00:00,28.69,28.7,27.82,28.01,534595.0,28.69,28.7,27.82,28.01,534595.0
2015-07-23 11:30:00,28.01,28.3,27.93,27.95,174485.0,28.01,28.3,27.93,27.95,174485.0
2015-07-23 12:00:00,27.95,28.28,27.91,28.25,167046.0,27.95,28.28,27.91,28.25,167046.0
2015-07-23 12:30:00,28.25,28.26,28.0,28.14,191352.0,28.25,28.26,28.0,28.14,191352.0
2015-07-23 13:00:00,28.15,28.29,28.04,28.21,221651.0,28.15,28.29,28.04,28.21,221651.0
2015-07-23 13:30:00,28.21,28.29,28.11,28.19,289238.0,28.21,28.29,28.11,28.19,289238.0
2015-07-23 14:00:00,28.19,28.27,28.17,28.26,325641.0,28.19,28.27,28.17,28.26,325641.0
2015-07-23 14:30:00,28.25,28.71,28.25,28.59,727088.0,28.25,28.71,28.25,28.59,727088.0
2015-07-23 15:00:00,28.59,28.72,28.46,28.52,497079.0,28.59,28.72,28.46,28.52,497079.0
2015-07-23 15:30:00,28.52,28.7,28.48,28.56,722250.0,28.52,28.7,28.48,28.56,722250.0
2015-07-24 09:30:00,28.59,28.59,28.05,28.17,175511.0,28.59,28.59,28.05,28.17,175511.0
2015-07-24 10:00:00,28.17,28.29,28.05,28.09,223236.0,28.17,28.29,28.05,28.09,223236.0
2015-07-24 10:30:00,28.08,28.23,27.99,28.03,212229.0,28.08,28.23,27.99,28.03,212229.0
2015-07-24 11:00:00,28.03,28.41,27.97,28.37,233439.0,28.03,28.41,27.97,28.37,233439.0
2015-07-24 11:30:00,28.37,28.4,28.14,28.37,148742.0,28.37,28.4,28.14,28.37,148742.0
2015-07-24 12:00:00,28.38,28.38,28.19,28.22,92043.0,28.38,28.38,28.19,28.22,92043.0
2015-07-24 12:30:00,28.22,28.26,28.13,28.23,158916.0,28.22,28.26,28.13,28.23,158916.0
2015-07-24 13:00:00,28.23,28.26,28.04,28.09,138779.0,28.23,28.26,28.04,28.09,138779.0
2015-07-24 13:30:00,28.09,28.12,27.88,28.06,113494.0,28.09,28.12,27.88,28.06,113494.0
2015-07-24 14:00:00,28.06,28.23,27.99,28.11,103963.0,28.06,28.23,27.99,28.11,103963.0
2015-07-24 14:30:00,28.13,28.13,27.96,28.01,173833.0,28.13,28.13,27.96,28.01,173833.0
2015-07-24 15:00:00,28.0,28.3,27.99,28.16,200596.0,28.0,28.3,27.99,28.16,200596.0
2015-07-24 15:30:00,28.16,28.3,28.16,28.25,377514.0,28.16,28.3,28.16,28.25,377514.0
2015-07-27 09:30:00,27.81,28.35,27.62,28.28,128820.0,27.81,28.35,27.62,28.28,128820.0
2015-07-27 10:00:00,28.23,28.44,28.05,28.22,141985.0,28.23,28.44,28.05,28.22,141985.0
2015-07-27 10:30:00,28.22,28.36,27.99,28.04,169520.0,28.22,28.36,27.99,28.04,169520.0
2015-07-27 11:00:00,28.02,28.15,27.89,28.1,151403.0,28.02,28.15,27.89,28.1,151403.0
2015-07-27 11:30:00,28.11,28.18,27.97,27.99,134772.0,28.11,28.18,27.97,27.99,134772.0
2015-07-27 12:00:00,28.0,28.08,27.97,28.08,76009.0,28.0,28.08,27.97,28.08,76009.0
2015-07-27 12:30:00,28.09,28.09,27.86,27.91,106207.0,28.09,28.09,27.86,27.91,106207.0
2015-07-27 13:00:00,27.9,27.99,27.86,27.93,186670.0,27.9,27.99,27.86,27.93,186670.0
2015-07-27 13:30:00,27.93,28.01,27.85,27.88,100020.0,27.93,28.01,27.85,27.88,100020.0
2015-07-27 14:00:00,27.88,27.9,27.6,27.61,145614.0,27.88,27.9,27.6,27.61,145614.0
2015-07-27 14:30:00,27.62,27.66,27.45,27.57,193612.0,27.62,27.66,27.45,27.57,193612.0
2015-07-27 15:00:00,27.56,27.56,27.23,27.25,198247.0,27.56,27.56,27.23,27.25,198247.0
2015-07-27 15:30:00,27.26,27.56,27.23,27.51,558682.0,27.26,27.56,27.23,27.51,558682.0
2015-07-28 09:30:00,27.72,27.97,27.43,27.69,138196.0,27.72,27.97,27.43,27.69,138196.0
2015-07-28 10:00:00,27.7,27.83,27.47,27.83,123074.0,27.7,27.83,27.47,27.83,123074.0
2015-07-28 10:30:00,27.84,28.59,27.82,28.59,112789.0,27.84,28.59,27.82,28.59,112789.0
2015-07-28 11:00:00,28.59,28.88,28.39,28.69,143502.0,28.59,28.88,28.39,28.69,143502.0
2015-07-28 11:30:00,28.7,28.91,28.59,28.8,141108.0,28.7,28.91,28.59,28.8,141108.0
2015-07-28 12:00:00,28.81,29.0,28.7,28.91,98066.0,28.81,29.0,28.7,28.91,98066.0
2015-07-28 12:30:00,28.9,28.94,28.63,28.68,87485.0,28.9,28.94,28.63,28.68,87485.0
2015-07-28 13:00:00,28.65,28.97,28.64,28.95,83979.0,28.65,28.97,28.64,28.95,83979.0
2015-07-28 13:30:00,28.93,29.04,28.83,28.98,109020.0,28.93,29.04,28.83,28.98,109020.0
2015-07-28 14:00:00,28.97,29.04,28.9,29.0,87617.0,28.97,29.04,28.9,29.0,87617.0
2015-07-28 14:30:00,28.99,29.01,28.55,28.55,136788.0,28.99,29.01,28.55,28.55,136788.0
2015-07-28 15:00:00,28.56,28.62,28.36,28.39,153720.0,28.56,28.62,28.36,28.39,153720.0
2015-07-28 15:30:00,28.39,28.6,28.38,28.47,318771.0,28.39,28.6,28.38,28.47,318771.0
2015-07-29 09:30:00,28.3,28.58,27.71,27.78,140561.0,28.3,28.58,27.71,27.78,140561.0
2015-07-29 10:00:00,27.78,27.95,27.6,27.9,264927.0,27.78,27.95,27.6,27.9,264927.0
2015-07-29 10:30:00,27.91,28.63,27.9,28.51,179484.0,27.91,28.63,27.9,28.51,179484.0
2015-07-29 11:00:00,28.52,28.83,28.5,28.71,150721.0,28.52,28.83,28.5,28.71,150721.0
2015-07-29 11:30:00,28.72,28.77,28.22,28.43,146728.0,28.72,28.77,28.22,28.43,146728.0
2015-07-29 12:00:00,28.43,28.43,28.07,28.2,127120.0,28.43,28.43,28.07,28.2,127120.0
2015-07-29 12:30:00,28.18,28.26,27.91,28.03,125254.0,28.18,28.26,27.91,28.03,125254.0
2015-07-29 13:00:00,28.02,28.34,28.02,28.07,118971.0,28.02,28.34,28.02,28.07,118971.0
2015-07-29 13:30:00,28.07,28.27,28.06,28.25,131981.0,28.07,28.27,28.06,28.25,131981.0
2015-07-29 14:00:00,28.24,28.39,28.1,28.34,97384.0,28.24,28.39,28.1,28.34,97384.0
2015-07-29 14:30:00,28.33,28.4,28.27,28.34,129813.0,28.33,28.4,28.27,28.34,129813.0
2015-07-29 15:00:00,28.34,28.53,28.26,28.49,245426.0,28.34,28.53,28.26,28.49,245426.0
2015-07-29 15:30:00,28.51,28.59,28.37,28.39,405644.0,28.51,28.59,28.37,28.39,405644.0
2015-07-30 09:30:00,28.39,29.22,27.96,28.55,153152.0,28.39,29.22,27.96,28.55,153152.0
2015-07-30 10:00:00,28.53,28.91,28.48,28.64,131464.0,28.53,28.91,28.48,28.64,131464.0
2015-07-30 10:30:00,28.67,28.82,28.1,28.1,138909.0,28.67,28.82,28.1,28.1,138909.0
2015-07-30 11:00:00,28.12,28.44,28.06,28.34,98608.0,28.12,28.44,28.06,28.34,98608.0
2015-07-30 11:30:00,28.32,28.32,27.71,28.02,152117.0,28.32,28.32,27.71,28.02,152117.0
2015-07-30 12:00:00,27.99,28.06,27.84,27.94,145271.0,27.99,28.06,27.84,27.94,145271.0
2015-07-30 12:30:00,27.94,28.03,27.87,27.95,110929.0,27.94,28.03,27.87,27.95,110929.0
2015-07-30 13:00:00,27.94,27.95,27.72,27.73,107600.0,27.94,27.95,27.72,27.73,107600.0
2015-07-30 13:30:00,27.73,27.87,27.71,27.85,131520.0,27.73,27.87,27.71,27.85,131520.0
2015-07-30 14:00:00,27.85,27.96,27.83,27.93,104087.0,27.85,27.96,27.83,27.93,104087.0
2015-07-30 14:30:00,27.93,28.25,27.93,28.1,80423.0,27.93,28.25,27.93,28.1,80423.0
2015-07-30 15:00:00,28.1,28.11,27.86,27.91,131745.0,28.1,28.11,27.86,27.91,131745.0
2015-07-30 15:30:00,27.92,28.11,27.85,28.06,360349.0,27.92,28.11,27.85,28.06,360349.0
2015-07-31 09:30:00,28.14,28.18,27.56,28.0,233648.0,28.14,28.18,27.56,28.0,233648.0
2015-07-31 10:00:00,28.0,28.09,27.56,27.61,122564.0,28.0,28.09,27.56,27.61,122564.0
2015-07-31 10:30:00,27.6,27.82,27.56,27.75,120388.0,27.6,27.82,27.56,27.75,120388.0
2015-07-31 11:00:00,27.75,28.05,27.7,27.93,79807.0,27.75,28.05,27.7,27.93,79807.0
2015-07-31 11:30:00,27.92,27.99,27.79,27.8,92122.0,27.92,27.99,27.79,27.8,92122.0
2015-07-31 12:00:00,27.8,27.88,27.76,27.83,79357.0,27.8,27.88,27.76,27.83,79357.0
2015-07-31 12:30:00,27.85,27.93,27.77,27.8,127007.0,27.85,27.93,27.77,27.8,127007.0
2015-07-31 13:00:00,27.8,27.81,27.69,27.7,67434.0,27.8,27.81,27.69,27.7,67434.0
2015-07-31 13:30:00,27.7,27.72,27.61,27.64,169966.0,27.7,27.72,27.61,27.64,169966.0
2015-07-31 14:00:00,27.63,28.03,27.56,27.8,427597.0,27.63,28.03,27.56,27.8,427597.0
2015-07-31 14:30:00,27.79,27.8,27.62,27.74,145939.0,27.79,27.8,27.62,27.74,145939.0
2015-07-31 15:00:00,27.75,27.76,27.58,27.58,172532.0,27.75,27.76,27.58,27.58,172532.0
2015-07-31 15:30:00,27.58,27.7,27.49,27.51,475082.0,27.58,27.7,27.49,27.51,475082.0
2015-08-03 09:30:00,27.09,27.27,26.75,27.27,206718.0,27.09,27.27,26.75,27.27,206718.0
2015-08-03 10:00:00,27.26,27.43,27.1,27.12,185114.0,27.26,27.43,27.1,27.12,185114.0
2015-08-03 10:30:00,27.11,27.78,27.06,27.69,175273.0,27.11,27.78,27.06,27.69,175273.0
2015-08-03 11:00:00,27.67,27.71,27.12,27.16,105769.0,27.67,27.71,27.12,27.16,105769.0
2015-08-03 11:30:00,27.16,27.27,27.09,27.1,117333.0,27.16,27.27,27.09,27.1,117333.0
2015-08-03 12:00:00,27.1,27.18,26.78,26.97,139728.0,27.1,27.18,26.78,26.97,139728.0
2015-08-03 12:30:00,26.94,27.05,26.84,27.01,69680.0,26.94,27.05,26.84,27.01,69680.0
2015-08-03 13:00:00,27.03,27.03,26.81,26.86,109767.0,27.03,27.03,26.81,26.86,109767.0
2015-08-03 13:30:00,26.87,26.87,26.69,26.74,107378.0,26.87,26.87,26.69,26.74,107378.0
2015-08-03 14:00:00,26.74,26.77,26.58,26.67,100241.0,26.74,26.77,26.58,26.67,100241.0
2015-08-03 14:30:00,26.67,26.77,26.53,26.57,156123.0,26.67,26.77,26.53,26.57,156123.0
2015-08-03 15:00:00,26.57,26.6,26.48,26.5,148595.0,26.57,26.6,26.48,26.5,148595.0
2015-08-03 15:30:00,26.51,26.55,26.38,26.44,523690.0,26.51,26.55,26.38,26.44,523690.0
2015-08-04 09:30:00,26.81,27.15,26.64,26.78,128230.0,26.81,27.15,26.64,26.78,128230.0
2015-08-04 10:00:00,26.78,26.97,26.66,26.67,100940.0,26.78,26.97,26.66,26.67,100940.0
2015-08-04 10:30:00,26.68,26.87,26.55,26.85,123582.0,26.68,26.87,26.55,26.85,123582.0
2015-08-04 11:00:00,26.86,27.0,26.75,26.86,169414.0,26.86,27.0,26.75,26.86,169414.0
2015-08-04 11:30:00,26.88,26.88,26.65,26.65,75116.0,26.88,26.88,26.65,26.65,75116.0
2015-08-04 12:00:00,26.65,26.65,26.46,26.47,51988.0,26.65,26.65,26.46,26.47,51988.0
2015-08-04 12:30:00,26.48,26.73,26.39,26.71,59643.0,26.48,26.73,26.39,26.71,59643.0
2015-08-04 13:00:00,26.7,26.71,26.49,26.51,36738.0,26.7,26.71,26.49,26.51,36738.0
2015-08-04 13:30:00,26.51,26.57,26.3,26.41,93287.0,26.51,26.57,26.3,26.41,93287.0
2015-08-04 14:00:00,26.43,26.47,26.18,26.39,144691.0,26.43,26.47,26.18,26.39,144691.0
2015-08-04 14:30:00,26.38,26.48,26.33,26.44,63085.0,26.38,26.48,26.33,26.44,63085.0
2015-08-04 15:00:00,26.44,26.45,26.32,26.35,130653.0,26.44,26.45,26.32,26.35,130653.0
2015-08-04 15:30:00,26.34,26.54,26.33,26.52,250519.0,26.34,26.54,26.33,26.52,250519.0
2015-08-05 09:30:00,26.81,27.23,26.58,26.71,115584.0,26.81,27.23,26.58,26.71,115584.0
2015-08-05 10:00:00,26.74,26.97,26.53,26.89,128541.0,26.74,26.97,26.53,26.89,128541.0
2015-08-05 10:30:00,26.91,27.09,26.25,26.34,150026.0,26.91,27.09,26.25,26.34,150026.0
2015-08-05 11:00:00,26.33,26.59,26.2,26.55,264566.0,26.33,26.59,26.2,26.55,264566.0
2015-08-05 11:30:00,26.55,26.61,26.31,26.32,263112.0,26.55,26.61,26.31,26.32,263112.0
2015-08-05 12:00:00,26.33,26.38,26.06,26.1,172943.0,26.33,26.38,26.06,26.1,172943.0
2015-08-05 12:30:00,26.11,26.15,25.92,26.1,132120.0,26.11,26.15,25.92,26.1,132120.0
2015-08-05 13:00:00,26.1,26.15,25.98,26.09,143861.0,26.1,26.15,25.98,26.09,143861.0
2015-08-05 13:30:00,26.1,26.18,25.92,25.95,80064.0,26.1,26.18,25.92,25.95,80064.0
2015-08-05 14:00:00,25.94,26.13,25.92,26.04,67918.0,25.94,26.13,25.92,26.04,67918.0
2015-08-05 14:30:00,26.05,26.19,25.95,25.95,243482.0,26.05,26.19,25.95,25.95,243482.0
2015-08-05 15:00:00,25.96,26.12,25.83,25.83,216428.0,25.96,26.12,25.83,25.83,216428.0
2015-08-05 15:30:00,25.82,25.91,25.75,25.83,296537.0,25.82,25.91,25.75,25.83,296537.0
2015-08-06 09:30:00,25.45,25.64,25.09,25.42,236597.0,25.45,25.64,25.09,25.42,236597.0
2015-08-06 10:00:00,25.41,25.43,25.14,25.39,509397.0,25.41,25.43,25.14,25.39,509397.0
2015-08-06 10:30:00,25.42,26.33,25.42,26.09,250984.0,25.42,26.33,25.42,26.09,250984.0
2015-08-06 11:00:00,26.08,26.2,25.66,25.68,326731.0,26.08,26.2,25.66,25.68,326731.0
2015-08-06 11:30:00,25.68,25.83,25.62,25.69,276901.0,25.68,25.83,25.62,25.69,276901.0
2015-08-06 12:00:00,25.67,25.83,25.55,25.72,189086.0,25.67,25.83,25.55,25.72,189086.0
2015-08-06 12:30:00,25.72,25.78,25.53,25.7,152683.0,25.72,25.78,25.53,25.7,152683.0
2015-08-06 13:00:00,25.72,26.11,25.69,26.05,140972.0,25.72,26.11,25.69,26.05,140972.0
2015-08-06 13:30:00,26.05,26.25,25.91,26.18,142711.0,26.05,26.25,25.91,26.18,142711.0
2015-08-06 14:00:00,26.19,26.47,26.14,26.46,213618.0,26.19,26.47,26.14,26.46,213618.0
2015-08-06 14:30:00,26.45,26.54,26.36,26.45,172541.0,26.45,26.54,26.36,26.45,172541.0
2015-08-06 15:00:00,26.44,26.62,26.42,26.55,187095.0,26.44,26.62,26.42,26.55,187095.0
2015-08-06 15:30:00,26.54,26.6,26.42,26.48,366797.0,26.54,26.6,26.42,26.48,366797.0
2015-08-07 09:30:00,26.2,26.91,25.92,26.6,89587.0,26.2,26.91,25.92,26.6,89587.0
2015-08-07 10:00:00,26.62,26.65,26.28,26.37,91399.0,26.62,26.65,26.28,26.37,91399.0
2015-08-07 10:30:00,26.36,26.46,26.11,26.32,72816.0,26.36,26.46,26.11,26.32,72816.0
2015-08-07 11:00:00,26.33,26.35,26.07,26.13,74514.0,26.33,26.35,26.07,26.13,74514.0
2015-08-07 11:30:00,26.14,26.68,26.14,26.41,88378.0,26.14,26.68,26.14,26.41,88378.0
2015-08-07 12:00:00,26.42,26.45,26.2,26.23,197677.0,26.42,26.45,26.2,26.23,197677.0
2015-08-07 12:30:00,26.22,26.22,26.08,26.2,66412.0,26.22,26.22,26.08,26.2,66412.0
2015-08-07 13:00:00,26.2,26.24,26.05,26.19,46927.0,26.2,26.24,26.05,26.19,46927.0
2015-08-07 13:30:00,26.2,26.27,26.09,26.11,103551.0,26.2,26.27,26.09,26.11,103551.0
2015-08-07 14:00:00,26.11,26.13,25.9,25.94,62026.0,26.11,26.13,25.9,25.94,62026.0
2015-08-07 14:30:00,25.94,26.0,25.79,25.8,103253.0,25.94,26.0,25.79,25.8,103253.0
2015-08-07 15:00:00,25.8,25.85,25.61,25.85,189429.0,25.8,25.85,25.61,25.85,189429.0
2015-08-07 15:30:00,25.85,26.02,25.72,25.98,641637.0,25.85,26.02,25.72,25.98,641637.0
2015-08-10 09:30:00,26.07,26.52,25.83,26.3,93688.0,26.07,26.52,25.83,26.3,93688.0
2015-08-10 10:00:00,26.32,26.67,26.09,26.52,71481.0,26.32,26.67,26.09,26.52,71481.0
2015-08-10 10:30:00,26.52,26.65,26.36,26.62,71704.0,26.52,26.65,26.36,26.62,71704.0
2015-08-10 11:00:00,26.6,26.69,26.3,26.42,66699.0,26.6,26.69,26.3,26.42,66699.0
2015-08-10 11:30:00,26.43,26.6,26.41,26.48,55940.0,26.43,26.6,26.41,26.48,55940.0
2015-08-10 12:00:00,26.48,26.48,26.21,26.45,92940.0,26.48,26.48,26.21,26.45,92940.0
2015-08-10 12:30:00,26.46,26.69,26.44,26.69,67652.0,26.46,26.69,26.44,26.69,67652.0
2015-08-10 13:00:00,26.67,26.69,26.57,26.61,77464.0,26.67,26.69,26.57,26.61,77464.0
2015-08-10 13:30:00,26.59,26.79,26.55,26.58,83071.0,26.59,26.79,26.55,26.58,83071.0
2015-08-10 14:00:00,26.59,26.68,26.54,26.62,76136.0,26.59,26.68,26.54,26.62,76136.0
2015-08-10 14:30:00,26.61,26.67,26.46,26.64,163412.0,26.61,26.67,26.46,26.64,163412.0
2015-08-10 15:00:00,26.64,27.12,26.59,27.08,186417.0,26.64,27.12,26.59,27.08,186417.0
2015-08-10 15:30:00,27.08,27.11,26.99,27.03,269196.0,27.08,27.11,26.99,27.03,269196.0
2015-08-11 09:30:00,26.27,26.63,26.07,26.46,75427.0,26.27,26.63,26.07,26.46,75427.0
2015-08-11 10:00:00,26.45,26.56,26.28,26.4,128977.0,26.45,26.56,26.28,26.4,128977.0
2015-08-11 10:30:00,26.36,26.47,26.07,26.2,155283.0,26.36,26.47,26.07,26.2,155283.0
2015-08-11 11:00:00,26.2,26.49,26.14,26.25,241079.0,26.2,26.49,26.14,26.25,241079.0
2015-08-11 11:30:00,26.28,26.78,26.28,26.48,76871.0,26.28,26.78,26.28,26.48,76871.0
2015-08-11 12:00:00,26.5,26.67,26.44,26.6,63204.0,26.5,26.67,26.44,26.6,63204.0
2015-08-11 12:30:00,26.59,26.65,26.22,26.29,49150.0,26.59,26.65,26.22,26.29,49150.0
2015-08-11 13:00:00,26.29,26.38,26.18,26.33,60320.0,26.29,26.38,26.18,26.33,60320.0
2015-08-11 13:30:00,26.33,26.54,26.17,26.24,73842.0,26.33,26.54,26.17,26.24,73842.0
2015-08-11 14:00:00,26.27,26.53,26.23,26.47,43671.0,26.27,26.53,26.23,26.47,43671.0
2015-08-11 14:30:00,26.46,26.64,26.39,26.61,65308.0,26.46,26.64,26.39,26.61,65308.0
2015-08-11 15:00:00,26.62,26.77,26.57,26.77,99412.0,26.62,26.77,26.57,26.77,99412.0
2015-08-11 15:30:00,26.76,26.93,26.63,26.83,360394.0,26.76,26.93,26.63,26.83,360394.0
2015-08-12 09:30:00,26.75,27.77,26.74,27.37,149372.0,26.75,27.77,26.74,27.37,149372.0
2015-08-12 10:00:00,27.32,27.33,26.88,27.16,139960.0,27.32,27.33,26.88,27.16,139960.0
2015-08-12 10:30:00,27.19,27.43,26.96,27.43,101689.0,27.19,27.43,26.96,27.43,101689.0
2015-08-12 11:00:00,27.43,27.57,27.06,27.15,97171.0,27.43,27.57,27.06,27.15,97171.0
2015-08-12 11:30:00,27.15,27.68,27.1,27.65,74325.0,27.15,27.68,27.1,27.65,74325.0
2015-08-12 12:00:00,27.66,27.79,27.47,27.77,97407.0,27.66,27.79,27.47,27.77,97407.0
2015-08-12 12:30:00,27.76,27.81,27.67,27.68,111062.0,27.76,27.81,27.67,27.68,111062.0
2015-08-12 13:00:00,27.69,27.76,27.61,27.75,94217.0,27.69,27.76,27.61,27.75,94217.0
2015-08-12 13:30:00,27.74,27.75,27.47,27.6,110796.0,27.74,27.75,27.47,27.6,110796.0
2015-08-12 14:00:00,27.59,27.71,27.39,27.56,91743.0,27.59,27.71,27.39,27.56,91743.0
2015-08-12 14:30:00,27.55,28.0,27.55,27.97,95333.0,27.55,28.0,27.55,27.97,95333.0
2015-08-12 15:00:00,27.96,28.01,27.82,27.9,125299.0,27.96,28.01,27.82,27.9,125299.0
2015-08-12 15:30:00,27.9,27.96,27.81,27.95,284956.0,27.9,27.96,27.81,27.95,284956.0
2015-08-13 09:30:00,27.73,27.76,26.99,27.49,101962.0,27.73,27.76,26.99,27.49,101962.0
2015-08-13 10:00:00,27.48,27.48,26.89,26.91,85692.0,27.48,27.48,26.89,26.91,85692.0
2015-08-13 10:30:00,26.88,27.16,26.74,26.79,81458.0,26.88,27.16,26.74,26.79,81458.0
2015-08-13 11:00:00,26.79,26.96,26.74,26.96,166643.0,26.79,26.96,26.74,26.96,166643.0
2015-08-13 11:30:00,26.96,26.99,26.53,26.58,96326.0,26.96,26.99,26.53,26.58,96326.0
2015-08-13 12:00:00,26.59,26.73,26.58,26.61,84592.0,26.59,26.73,26.58,26.61,84592.0
2015-08-13 12:30:00,26.61,26.66,26.48,26.53,77698.0,26.61,26.66,26.48,26.53,77698.0
2015-08-13 13:00:00,26.54,26.73,26.51,26.69,102296.0,26.54,26.73,26.51,26.69,102296.0
2015-08-13 13:30:00,26.72,26.76,26.56,26.61,86567.0,26.72,26.76,26.56,26.61,86567.0
2015-08-13 14:00:00,26.59,26.68,26.42,26.56,88516.0,26.59,26.68,26.42,26.56,88516.0
2015-08-13 14:30:00,26.57,26.69,26.53,26.69,132190.0,26.57,26.69,26.53,26.69,132190.0
2015-08-13 15:00:00,26.71,26.81,26.66,26.68,107482.0,26.71,26.81,26.66,26.68,107482.0
2015-08-13 15:30:00,26.68,26.79,26.61,26.71,277632.0,26.68,26.79,26.61,26.71,277632.0
2015-08-14 09:30:00,26.7,27.12,26.6,26.9,81926.0,26.7,27.12,26.6,26.9,81926.0
2015-08-14 10:00:00,26.87,27.04,26.7,27.03,132879.0,26.87,27.04,26.7,27.03,132879.0
2015-08-14 10:30:00,27.02,27.06,26.85,26.92,247056.0,27.02,27.06,26.85,26.92,247056.0
2015-08-14 11:00:00,26.92,27.25,26.86,27.18,125701.0,26.92,27.25,26.86,27.18,125701.0
2015-08-14 11:30:00,27.17,27.27,27.1,27.11,90667.0,27.17,27.27,27.1,27.11,90667.0
2015-08-14 12:00:00,27.11,27.32,27.08,27.21,88726.0,27.11,27.32,27.08,27.21,88726.0
2015-08-14 12:30:00,27.21,27.24,26.99,27.11,88553.0,27.21,27.24,26.99,27.11,88553.0
2015-08-14 13:00:00,27.14,27.3,27.06,27.07,64873.0,27.14,27.3,27.06,27.07,64873.0
2015-08-14 13:30:00,27.07,27.18,26.99,27.07,97551.0,27.07,27.18,26.99,27.07,97551.0
2015-08-14 14:00:00,27.08,27.11,26.99,27.03,94541.0,27.08,27.11,26.99,27.03,94541.0
2015-08-14 14:30:00,27.03,27.29,26.99,27.12,180083.0,27.03,27.29,26.99,27.12,180083.0
2015-08-14 15:00:00,27.13,27.18,27.09,27.12,85336.0,27.13,27.18,27.09,27.12,85336.0
2015-08-14 15:30:00,27.13,27.2,27.06,27.09,325665.0,27.13,27.2,27.06,27.09,325665.0
2015-08-17 09:30:00,26.91,27.75,26.64,27.09,77160.0,26.91,27.75,26.64,27.09,77160.0
2015-08-17 10:00:00,27.09,27.13,26.83,27.1,240705.0,27.09,27.13,26.83,27.1,240705.0
2015-08-17 10:30:00,27.11,27.11,26.79,26.97,51155.0,27.11,27.11,26.79,26.97,51155.0
2015-08-17 11:00:00,26.98,27.2,26.96,27.12,52809.0,26.98,27.2,26.96,27.12,52809.0
2015-08-17 11:30:00,27.11,27.16,27.0,27.0,62288.0,27.11,27.16,27.0,27.0,62288.0
2015-08-17 12:00:00,27.02,27.06,26.94,27.0,51590.0,27.02,27.06,26.94,27.0,51590.0
2015-08-17 12:30:00,27.0,27.05,26.95,27.02,101932.0,27.0,27.05,26.95,27.02,101932.0
2015-08-17 13:00:00,27.03,27.06,26.91,26.97,88966.0,27.03,27.06,26.91,26.97,88966.0
2015-08-17 13:30:00,26.97,26.97,26.87,26.93,126455.0,26.97,26.97,26.87,26.93,126455.0
2015-08-17 14:00:00,26.93,27.04,26.92,26.94,82931.0,26.93,27.04,26.92,26.94,82931.0
2015-08-17 14:30:00,26.93,27.08,26.9,27.08,63702.0,26.93,27.08,26.9,27.08,63702.0
2015-08-17 15:00:00,27.08,27.1,27.01,27.01,129054.0,27.08,27.1,27.01,27.01,129054.0
2015-08-17 15:30:00,27.02,27.16,27.0,27.12,263994.0,27.02,27.16,27.0,27.12,263994.0
2015-08-18 09:30:00,27.1,27.11,26.62,26.95,81448.0,27.1,27.11,26.62,26.95,81448.0
2015-08-18 10:00:00,26.92,27.1,26.85,26.96,144136.0,26.92,27.1,26.85,26.96,144136.0
2015-08-18 10:30:00,26.95,27.51,26.95,27.47,109969.0,26.95,27.51,26.95,27.47,109969.0
2015-08-18 11:00:00,27.44,27.44,27.18,27.19,77038.0,27.44,27.44,27.18,27.19,77038.0
2015-08-18 11:30:00,27.2,27.3,27.13,27.14,45781.0,27.2,27.3,27.13,27.14,45781.0
2015-08-18 12:00:00,27.12,27.15,27.04,27.11,42382.0,27.12,27.15,27.04,27.11,42382.0
2015-08-18 12:30:00,27.11,27.2,27.03,27.2,60833.0,27.11,27.2,27.03,27.2,60833.0
2015-08-18 13:00:00,27.2,27.21,27.05,27.12,106880.0,27.2,27.21,27.05,27.12,106880.0
2015-08-18 13:30:00,27.11,27.16,27.04,27.09,105143.0,27.11,27.16,27.04,27.09,105143.0
2015-08-18 14:00:00,27.09,27.44,27.06,27.33,142513.0,27.09,27.44,27.06,27.33,142513.0
2015-08-18 14:30:00,27.34,27.47,27.34,27.44,109594.0,27.34,27.47,27.34,27.44,109594.0
2015-08-18 15:00:00,27.44,27.49,27.37,27.46,175484.0,27.44,27.49,27.37,27.46,175484.0
2015-08-18 15:30:00,27.46,27.57,27.37,27.41,325396.0,27.46,27.57,27.37,27.41,325396.0
2015-08-19 09:30:00,27.21,27.58,26.89,26.96,47780.0,27.21,27.58,26.89,26.96,47780.0
2015-08-19 10:00:00,26.93,27.32,26.84,27.32,94971.0,26.93,27.32,26.84,27.32,94971.0
2015-08-19 10:30:00,27.32,27.33,26.6,26.63,331967.0,27.32,27.33,26.6,26.63,331967.0
2015-08-19 11:00:00,26.62,26.67,26.18,26.27,103013.0,26.62,26.67,26.18,26.27,103013.0
2015-08-19 11:30:00,26.25,26.25,25.87,26.04,117566.0,26.25,26.25,25.87,26.04,117566.0
2015-08-19 12:00:00,26.07,26.26,26.06,26.07,72971.0,26.07,26.26,26.06,26.07,72971.0
2015-08-19 12:30:00,26.07,26.1,25.53,25.6,204412.0,26.07,26.1,25.53,25.6,204412.0
2015-08-19 13:00:00,25.62,25.64,25.33,25.33,251310.0,25.62,25.64,25.33,25.33,251310.0
2015-08-19 13:30:00,25.33,25.36,25.13,25.17,273108.0,25.33,25.36,25.13,25.17,273108.0
2015-08-19 14:00:00,25.17,25.84,25.16,25.73,266286.0,25.17,25.84,25.16,25.73,266286.0
2015-08-19 14:30:00,25.74,25.75,25.35,25.44,221638.0,25.74,25.75,25.35,25.44,221638.0
2015-08-19 15:00:00,25.44,25.54,25.36,25.51,211644.0,25.44,25.54,25.36,25.51,211644.0
2015-08-19 15:30:00,25.51,25.55,25.39,25.45,315817.0,25.51,25.55,25.39,25.45,315817.0
2015-08-20 09:30:00,25.34,25.89,25.19,25.66,120495.0,25.34,25.89,25.19,25.66,120495.0
2015-08-20 10:00:00,25.69,25.8,25.48,25.55,300928.0,25.69,25.8,25.48,25.55,300928.0
2015-08-20 10:30:00,25.57,26.12,25.57,26.0,171294.0,25.57,26.12,25.57,26.0,171294.0
2015-08-20 11:00:00,26.0,26.14,25.86,26.06,70302.0,26.0,26.14,25.86,26.06,70302.0
2015-08-20 11:30:00,26.09,26.24,26.06,26.17,65820.0,26.09,26.24,26.06,26.17,65820.0
2015-08-20 12:00:00,26.17,26.18,25.82,25.88,77949.0,26.17,26.18,25.82,25.88,77949.0
2015-08-20 12:30:00,25.88,25.93,25.73,25.8,99763.0,25.88,25.93,25.73,25.8,99763.0
2015-08-20 13:00:00,25.8,25.8,25.64,25.71,91202.0,25.8,25.8,25.64,25.71,91202.0
2015-08-20 13:30:00,25.69,25.75,25.43,25.46,86599.0,25.69,25.75,25.43,25.46,86599.0
2015-08-20 14:00:00,25.46,25.47,25.24,25.26,105028.0,25.46,25.47,25.24,25.26,105028.0
2015-08-20 14:30:00,25.26,25.32,25.19,25.31,126593.0,25.26,25.32,25.19,25.31,126593.0
2015-08-20 15:00:00,25.31,25.52,25.29,25.48,158964.0,25.31,25.52,25.29,25.48,158964.0
2015-08-20 15:30:00,25.48,25.5,25.31,25.38,358503.0,25.48,25.5,25.31,25.38,358503.0
2015-08-21 09:30:00,24.82,25.72,24.78,25.13,143862.0,24.82,25.72,24.78,25.13,143862.0
2015-08-21 10:00:00,25.08,25.24,24.75,24.79,303900.0,25.08,25.24,24.75,24.79,303900.0
2015-08-21 10:30:00,24.79,24.86,24.57,24.61,172702.0,24.79,24.86,24.57,24.61,172702.0
2015-08-21 11:00:00,24.62,24.75,24.57,24.65,96895.0,24.62,24.75,24.57,24.65,96895.0
2015-08-21 11:30:00,24.65,24.69,24.45,24.54,263905.0,24.65,24.69,24.45,24.54,263905.0
2015-08-21 12:00:00,24.53,24.84,24.51,24.73,113693.0,24.53,24.84,24.51,24.73,113693.0
2015-08-21 12:30:00,24.74,24.83,24.56,24.57,167606.0,24.74,24.83,24.56,24.57,167606.0
2015-08-21 13:00:00,24.56,24.68,24.27,24.31,210656.0,24.56,24.68,24.27,24.31,210656.0
2015-08-21 13:30:00,24.3,24.54,24.26,24.53,129586.0,24.3,24.54,24.26,24.53,129586.0
2015-08-21 14:00:00,24.52,24.75,24.48,24.63,139215.0,24.52,24.75,24.48,24.63,139215.0
2015-08-21 14:30:00,24.63,24.65,24.43,24.51,113226.0,24.63,24.65,24.43,24.51,113226.0
2015-08-21 15:00:00,24.51,24.53,24.34,24.37,162584.0,24.51,24.53,24.34,24.37,162584.0
2015-08-21 15:30:00,24.37,24.42,24.22,24.24,405909.0,24.37,24.42,24.22,24.24,405909.0
2015-08-24 09:30:00,23.75,23.95,22.41,23.02,359623.0,23.75,23.95,22.41,23.02,359623.0
2015-08-24 10:00:00,23.01,23.58,22.97,23.25,255739.0,23.01,23.58,22.97,23.25,255739.0
2015-08-24 10:30:00,23.24,23.35,23.08,23.13,358181.0,23.24,23.35,23.08,23.13,358181.0
2015-08-24 11:00:00,23.13,23.19,22.98,22.99,294377.0,23.13,23.19,22.98,22.99,294377.0
2015-08-24 11:30:00,22.99,23.27,22.95,23.19,164030.0,22.99,23.27,22.95,23.19,164030.0
2015-08-24 12:00:00,23.19,23.55,23.07,23.5,145292.0,23.19,23.55,23.07,23.5,145292.0
2015-08-24 12:30:00,23.47,23.91,23.43,23.89,334353.0,23.47,23.91,23.43,23.89,334353.0
2015-08-24 13:00:00,23.89,23.94,23.47,23.49,241897.0,23.89,23.94,23.47,23.49,241897.0
2015-08-24 13:30:00,23.52,23.52,23.1,23.11,142313.0,23.52,23.52,23.1,23.11,142313.0
2015-08-24 14:00:00,23.13,23.18,22.82,22.84,106135.0,23.13,23.18,22.82,22.84,106135.0
2015-08-24 14:30:00,22.83,22.89,22.44,22.46,163889.0,22.83,22.89,22.44,22.46,163889.0
2015-08-24 15:00:00,22.46,22.54,22.16,22.26,255237.0,22.46,22.54,22.16,22.26,255237.0
2015-08-24 15:30:00,22.26,22.6,22.14,22.33,599894.0,22.26,22.6,22.14,22.33,599894.0
2015-08-25 09:30:00,23.56,23.56,22.26,22.32,160730.0,23.56,23.56,22.26,22.32,160730.0
2015-08-25 10:00:00,22.33,22.53,22.19,22.22,340342.0,22.33,22.53,22.19,22.22,340342.0
2015-08-25 10:30:00,22.23,22.51,22.2,22.41,251788.0,22.23,22.51,22.2,22.41,251788.0
2015-08-25 11:00:00,22.41,22.8,22.41,22.71,184239.0,22.41,22.8,22.41,22.71,184239.0
2015-08-25 11:30:00,22.71,22.75,22.38,22.44,148865.0,22.71,22.75,22.38,22.44,148865.0
2015-08-25 12:00:00,22.44,22.63,22.42,22.62,164585.0,22.44,22.63,22.42,22.62,164585.0
2015-08-25 12:30:00,22.6,22.74,22.59,22.6,179960.0,22.6,22.74,22.59,22.6,179960.0
2015-08-25 13:00:00,22.6,22.67,22.36,22.37,134597.0,22.6,22.67,22.36,22.37,134597.0
2015-08-25 13:30:00,22.37,22.41,22.23,22.3,164025.0,22.37,22.41,22.23,22.3,164025.0
2015-08-25 14:00:00,22.28,22.32,22.12,22.16,160795.0,22.28,22.32,22.12,22.16,160795.0
2015-08-25 14:30:00,22.18,22.21,22.02,22.07,201101.0,22.18,22.21,22.02,22.07,201101.0
2015-08-25 15:00:00,22.07,22.09,21.83,21.83,256472.0,22.07,22.09,21.83,21.83,256472.0
2015-08-25 15:30:00,21.82,21.85,21.58,21.61,618028.0,21.82,21.85,21.58,21.61,618028.0
2015-08-26 09:30:00,22.33,22.33,21.54,21.83,338999.0,22.33,22.33,21.54,21.83,338999.0
2015-08-26 10:00:00,21.82,22.17,21.65,22.07,333637.0,21.82,22.17,21.65,22.07,333637.0
2015-08-26 10:30:00,22.06,22.3,21.95,22.07,194872.0,22.06,22.3,21.95,22.07,194872.0
2015-08-26 11:00:00,22.06,22.55,21.95,22.47,313916.0,22.06,22.55,21.95,22.47,313916.0
2015-08-26 11:30:00,22.46,22.49,22.3,22.4,159027.0,22.46,22.49,22.3,22.4,159027.0
2015-08-26 12:00:00,22.39,22.52,22.29,22.45,246622.0,22.39,22.52,22.29,22.45,246622.0
2015-08-26 12:30:00,22.43,22.45,22.25,22.43,127637.0,22.43,22.45,22.25,22.43,127637.0
2015-08-26 13:00:00,22.44,22.51,22.35,22.49,194277.0,22.44,22.51,22.35,22.49,194277.0
2015-08-26 13:30:00,22.48,22.57,22.37,22.47,230229.0,22.48,22.57,22.37,22.47,230229.0
2015-08-26 14:00:00,22.48,22.52,22.33,22.41,221595.0,22.48,22.52,22.33,22.41,221595.0
2015-08-26 14:30:00,22.4,22.55,22.27,22.49,151097.0,22.4,22.55,22.27,22.49,151097.0
2015-08-26 15:00:00,22.48,22.75,22.44,22.64,209044.0,22.48,22.75,22.44,22.64,209044.0
2015-08-26 15:30:00,22.64,22.86,22.62,22.84,380274.0,22.64,22.86,22.62,22.84,380274.0
2015-08-27 09:30:00,23.53,24.18,23.14,23.46,161086.0,23.53,24.18,23.14,23.46,161086.0
2015-08-27 10:00:00,23.48,23.8,23.39,23.76,171062.0,23.48,23.8,23.39,23.76,171062.0
2015-08-27 10:30:00,23.77,24.36,23.7,24.36,291473.0,23.77,24.36,23.7,24.36,291473.0
2015-08-27 11:00:00,24.36,24.6,24.09,24.12,162105.0,24.36,24.6,24.09,24.12,162105.0
2015-08-27 11:30:00,24.12,24.22,23.87,24.22,137968.0,24.12,24.22,23.87,24.22,137968.0
2015-08-27 12:00:00,24.21,24.33,24.09,24.25,148779.0,24.21,24.33,24.09,24.25,148779.0
2015-08-27 12:30:00,24.27,24.56,24.18,24.31,407318.0,24.27,24.56,24.18,24.31,407318.0
2015-08-27 13:00:00,24.31,24.51,24.29,24.42,179206.0,24.31,24.51,24.29,24.42,179206.0
2015-08-27 13:30:00,24.42,24.52,24.25,24.29,210086.0,24.42,24.52,24.25,24.29,210086.0
2015-08-27 14:00:00,24.29,24.38,24.02,24.04,172266.0,24.29,24.38,24.02,24.04,172266.0
2015-08-27 14:30:00,24.05,24.13,23.64,23.67,243573.0,24.05,24.13,23.64,23.67,243573.0
2015-08-27 15:00:00,23.66,23.85,23.55,23.82,260972.0,23.66,23.85,23.55,23.82,260972.0
2015-08-27 15:30:00,23.83,24.31,23.81,24.25,502358.0,23.83,24.31,23.81,24.25,502358.0
2015-08-28 09:30:00,24.07,24.93,24.07,24.87,117876.0,24.07,24.93,24.07,24.87,117876.0
2015-08-28 10:00:00,24.91,25.68,24.81,25.68,198766.0,24.91,25.68,24.81,25.68,198766.0
2015-08-28 10:30:00,25.67,25.82,25.37,25.51,370974.0,25.67,25.82,25.37,25.51,370974.0
2015-08-28 11:00:00,25.51,25.79,25.51,25.77,180617.0,25.51,25.79,25.51,25.77,180617.0
2015-08-28 11:30:00,25.77,26.08,25.51,25.6,313497.0,25.77,26.08,25.51,25.6,313497.0
2015-08-28 12:00:00,25.6,25.78,25.53,25.78,171188.0,25.6,25.78,25.53,25.78,171188.0
2015-08-28 12:30:00,25.79,26.01,25.66,25.74,119311.0,25.79,26.01,25.66,25.74,119311.0
2015-08-28 13:00:00,25.74,25.92,25.47,25.5,145535.0,25.74,25.92,25.47,25.5,145535.0
2015-08-28 13:30:00,25.49,25.63,25.13,25.2,242482.0,25.49,25.63,25.13,25.2,242482.0
2015-08-28 14:00:00,25.23,25.39,25.08,25.16,165699.0,25.23,25.39,25.08,25.16,165699.0
2015-08-28 14:30:00,25.18,25.21,24.96,25.16,150247.0,25.18,25.21,24.96,25.16,150247.0
2015-08-28 15:00:00,25.17,25.3,25.01,25.09,302777.0,25.17,25.3,25.01,25.09,302777.0
2015-08-28 15:30:00,25.09,25.21,24.95,25.21,410617.0,25.09,25.21,24.95,25.21,410617.0
2015-08-31 09:30:00,25.36,25.36,24.33,24.39,153837.0,25.36,25.36,24.33,24.39,153837.0
2015-08-31 10:00:00,24.4,24.83,24.38,24.75,140553.0,24.4,24.83,24.38,24.75,140553.0
2015-08-31 10:30:00,24.77,25.08,24.68,24.88,174714.0,24.77,25.08,24.68,24.88,174714.0
2015-08-31 11:00:00,24.88,25.63,24.83,25.57,267252.0,24.88,25.63,24.83,25.57,267252.0
2015-08-31 11:30:00,25.58,25.88,25.37,25.66,275451.0,25.58,25.88,25.37,25.66,275451.0
2015-08-31 12:00:00,25.68,25.87,25.44,25.57,184998.0,25.68,25.87,25.44,25.57,184998.0
2015-08-31 12:30:00,25.57,25.82,25.45,25.68,133616.0,25.57,25.82,25.45,25.68,133616.0
2015-08-31 13:00:00,25.66,26.03,25.66,25.88,141722.0,25.66,26.03,25.66,25.88,141722.0
2015-08-31 13:30:00,25.87,25.96,25.7,25.95,126263.0,25.87,25.96,25.7,25.95,126263.0
2015-08-31 14:00:00,25.95,25.99,25.51,25.81,130507.0,25.95,25.99,25.51,25.81,130507.0
2015-08-31 14:30:00,25.81,25.86,25.6,25.77,199071.0,25.81,25.86,25.6,25.77,199071.0
2015-08-31 15:00:00,25.76,25.93,25.72,25.89,248532.0,25.76,25.93,25.72,25.89,248532.0
2015-08-31 15:30:00,25.88,26.03,25.76,25.84,449157.0,25.88,26.03,25.76,25.84,449157.0
2015-09-01 09:30:00,25.27,26.1,24.9,25.94,300764.0,25.27,26.1,24.9,25.94,300764.0
2015-09-01 10:00:00,25.95,26.15,25.63,25.72,355397.0,25.95,26.15,25.63,25.72,355397.0
2015-09-01 10:30:00,25.71,25.99,25.27,25.41,219197.0,25.71,25.99,25.27,25.41,219197.0
2015-09-01 11:00:00,25.38,26.05,25.31,25.83,241551.0,25.38,26.05,25.31,25.83,241551.0
2015-09-01 11:30:00,25.82,25.96,25.69,25.74,202613.0,25.82,25.96,25.69,25.74,202613.0
2015-09-01 12:00:00,25.74,26.03,25.65,25.87,304970.0,25.74,26.03,25.65,25.87,304970.0
2015-09-01 12:30:00,25.84,26.12,25.6,25.63,128348.0,25.84,26.12,25.6,25.63,128348.0
2015-09-01 13:00:00,25.63,26.03,25.63,25.89,119688.0,25.63,26.03,25.63,25.89,119688.0
2015-09-01 13:30:00,25.89,26.1,25.86,26.1,143131.0,25.89,26.1,25.86,26.1,143131.0
2015-09-01 14:00:00,26.09,26.31,25.83,25.84,131241.0,26.09,26.31,25.83,25.84,131241.0
2015-09-01 14:30:00,25.84,26.05,25.81,25.82,139926.0,25.84,26.05,25.81,25.82,139926.0
2015-09-01 15:00:00,25.84,25.87,25.61,25.62,281590.0,25.84,25.87,25.61,25.62,281590.0
2015-09-01 15:30:00,25.6,25.92,25.52,25.87,522678.0,25.6,25.92,25.52,25.87,522678.0
2015-09-02 09:30:00,26.26,26.33,25.5,25.75,434382.0,26.26,26.33,25.5,25.75,434382.0
2015-09-02 10:00:00,25.74,25.93,25.37,25.41,180165.0,25.74,25.93,25.37,25.41,180165.0
2015-09-02 10:30:00,25.39,25.39,24.78,24.9,139592.0,25.39,25.39,24.78,24.9,139592.0
2015-09-02 11:00:00,24.91,25.45,24.91,25.21,159156.0,24.91,25.45,24.91,25.21,159156.0
2015-09-02 11:30:00,25.23,25.26,24.76,24.93,91409.0,25.23,25.26,24.76,24.93,91409.0
2015-09-02 12:00:00,24.92,25.07,24.81,24.98,57459.0,24.92,25.07,24.81,24.98,57459.0
2015-09-02 12:30:00,25.0,25.5,24.94,25.46,92678.0,25.0,25.5,24.94,25.46,92678.0
2015-09-02 13:00:00,25.46,25.55,25.22,25.55,93228.0,25.46,25.55,25.22,25.55,93228.0
2015-09-02 13:30:00,25.55,25.59,25.36,25.37,74537.0,25.55,25.59,25.36,25.37,74537.0
2015-09-02 14:00:00,25.37,25.62,25.25,25.55,63214.0,25.37,25.62,25.25,25.55,63214.0
2015-09-02 14:30:00,25.55,25.78,25.52,25.76,118750.0,25.55,25.78,25.52,25.76,118750.0
2015-09-02 15:00:00,25.76,25.86,25.57,25.66,105065.0,25.76,25.86,25.57,25.66,105065.0
2015-09-02 15:30:00,25.64,25.74,25.57,25.74,289608.0,25.64,25.74,25.57,25.74,289608.0
2015-09-03 09:30:00,26.0,26.27,25.35,26.21,89369.0,26.0,26.27,25.35,26.21,89369.0
2015-09-03 10:00:00,26.24,26.64,26.12,26.59,113911.0,26.24,26.64,26.12,26.59,113911.0
2015-09-03 10:30:00,26.63,26.79,26.33,26.7,83561.0,26.63,26.79,26.33,26.7,83561.0
2015-09-03 11:00:00,26.71,26.75,26.29,26.41,82979.0,26.71,26.75,26.29,26.41,82979.0
2015-09-03 11:30:00,26.42,26.52,26.22,26.32,72325.0,26.42,26.52,26.22,26.32,72325.0
2015-09-03 12:00:00,26.28,26.55,26.28,26.38,68455.0,26.28,26.55,26.28,26.38,68455.0
2015-09-03 12:30:00,26.37,26.42,26.18,26.21,77085.0,26.37,26.42,26.18,26.21,77085.0
2015-09-03 13:00:00,26.22,26.22,25.88,26.13,61204.0,26.22,26.22,25.88,26.13,61204.0
2015-09-03 13:30:00,26.13,26.13,25.87,25.87,66327.0,26.13,26.13,25.87,25.87,66327.0
2015-09-03 14:00:00,25.88,26.12,25.81,26.12,106497.0,25.88,26.12,25.81,26.12,106497.0
2015-09-03 14:30:00,26.11,26.17,25.99,26.06,86098.0,26.11,26.17,25.99,26.06,86098.0
2015-09-03 15:00:00,26.06,26.15,25.98,26.01,132900.0,26.06,26.15,25.98,26.01,132900.0
2015-09-03 15:30:00,26.01,26.18,25.85,26.14,265255.0,26.01,26.18,25.85,26.14,265255.0
2015-09-04 09:30:00,25.73,25.86,25.45,25.5,89702.0,25.73,25.86,25.45,25.5,89702.0
2015-09-04 10:00:00,25.51,25.79,25.41,25.58,76893.0,25.51,25.79,25.41,25.58,76893.0
2015-09-04 10:30:00,25.58,25.74,25.49,25.6,95164.0,25.58,25.74,25.49,25.6,95164.0
2015-09-04 11:00:00,25.61,25.73,25.34,25.47,62359.0,25.61,25.73,25.34,25.47,62359.0
2015-09-04 11:30:00,25.44,25.58,25.33,25.51,84346.0,25.44,25.58,25.33,25.51,84346.0
2015-09-04 12:00:00,25.51,25.59,25.31,25.33,51740.0,25.51,25.59,25.31,25.33,51740.0
2015-09-04 12:30:00,25.33,25.43,25.13,25.14,68333.0,25.33,25.43,25.13,25.14,68333.0
2015-09-04 13:00:00,25.15,25.51,25.07,25.5,79763.0,25.15,25.51,25.07,25.5,79763.0
2015-09-04 13:30:00,25.5,25.53,25.29,25.3,88895.0,25.5,25.53,25.29,25.3,88895.0
2015-09-04 14:00:00,25.3,25.34,25.12,25.13,88326.0,25.3,25.34,25.12,25.13,88326.0
2015-09-04 14:30:00,25.13,25.21,25.11,25.18,89671.0,25.13,25.21,25.11,25.18,89671.0
2015-09-04 15:00:00,25.2,25.31,25.14,25.23,102379.0,25.2,25.31,25.14,25.23,102379.0
2015-09-04 15:30:00,25.24,25.41,25.24,25.26,196577.0,25.24,25.41,25.24,25.26,196577.0
2015-09-08 09:30:00,25.35,25.75,25.04,25.12,136436.0,25.35,25.75,25.04,25.12,136436.0
2015-09-08 10:00:00,25.08,25.31,24.88,25.31,99555.0,25.08,25.31,24.88,25.31,99555.0
2015-09-08 10:30:00,25.32,25.68,25.29,25.64,72173.0,25.32,25.68,25.29,25.64,72173.0
2015-09-08 11:00:00,25.65,25.87,25.62,25.74,89369.0,25.65,25.87,25.62,25.74,89369.0
2015-09-08 11:30:00,25.73,25.77,25.56,25.62,51852.0,25.73,25.77,25.56,25.62,51852.0
2015-09-08 12:00:00,25.61,25.79,25.58,25.74,69986.0,25.61,25.79,25.58,25.74,69986.0
2015-09-08 12:30:00,25.75,25.77,25.21,25.23,55472.0,25.75,25.77,25.21,25.23,55472.0
2015-09-08 13:00:00,25.23,25.37,25.2,25.33,59802.0,25.23,25.37,25.2,25.33,59802.0
2015-09-08 13:30:00,25.34,25.57,25.28,25.51,69169.0,25.34,25.57,25.28,25.51,69169.0
2015-09-08 14:00:00,25.51,25.59,25.42,25.53,72711.0,25.51,25.59,25.42,25.53,72711.0
2015-09-08 14:30:00,25.54,25.61,25.4,25.41,81548.0,25.54,25.61,25.4,25.41,81548.0
2015-09-08 15:00:00,25.41,25.42,25.31,25.38,99653.0,25.41,25.42,25.31,25.38,99653.0
2015-09-08 15:30:00,25.38,25.51,25.35,25.5,268717.0,25.38,25.51,25.35,25.5,268717.0
2015-09-09 09:30:00,25.72,26.3,25.59,26.13,158416.0,25.72,26.3,25.59,26.13,158416.0
2015-09-09 10:00:00,26.11,26.3,25.65,25.74,139656.0,26.11,26.3,25.65,25.74,139656.0
2015-09-09 10:30:00,25.75,25.79,25.45,25.58,102593.0,25.75,25.79,25.45,25.58,102593.0
2015-09-09 11:00:00,25.57,25.75,25.46,25.49,103097.0,25.57,25.75,25.46,25.49,103097.0
2015-09-09 11:30:00,25.49,25.58,25.19,25.43,114071.0,25.49,25.58,25.19,25.43,114071.0
2015-09-09 12:00:00,25.42,25.46,25.27,25.37,111133.0,25.42,25.46,25.27,25.37,111133.0
2015-09-09 12:30:00,25.37,25.42,25.18,25.22,94605.0,25.37,25.42,25.18,25.22,94605.0
2015-09-09 13:00:00,25.22,25.3,25.06,25.09,106247.0,25.22,25.3,25.06,25.09,106247.0
2015-09-09 13:30:00,25.08,25.2,24.96,25.0,142012.0,25.08,25.2,24.96,25.0,142012.0
2015-09-09 14:00:00,25.01,25.17,24.95,25.16,133183.0,25.01,25.17,24.95,25.16,133183.0
2015-09-09 14:30:00,25.17,25.38,25.15,25.27,143709.0,25.17,25.38,25.15,25.27,143709.0
2015-09-09 15:00:00,25.26,25.36,25.1,25.13,223619.0,25.26,25.36,25.1,25.13,223619.0
2015-09-09 15:30:00,25.12,25.17,24.97,25.04,377350.0,25.12,25.17,24.97,25.04,377350.0
2015-09-10 09:30:00,25.06,25.24,24.6,24.67,146649.0,25.06,25.24,24.6,24.67,146649.0
2015-09-10 10:00:00,24.7,25.07,24.63,25.03,207209.0,24.7,25.07,24.63,25.03,207209.0
2015-09-10 10:30:00,25.05,25.45,25.03,25.14,149934.0,25.05,25.45,25.03,25.14,149934.0
2015-09-10 11:00:00,25.12,25.14,24.75,24.92,182335.0,25.12,25.14,24.75,24.92,182335.0
2015-09-10 11:30:00,24.92,25.3,24.89,25.14,112520.0,24.92,25.3,24.89,25.14,112520.0
2015-09-10 12:00:00,25.14,25.21,24.96,25.02,117349.0,25.14,25.21,24.96,25.02,117349.0
2015-09-10 12:30:00,25.01,25.28,25.0,25.14,91422.0,25.01,25.28,25.0,25.14,91422.0
2015-09-10 13:00:00,25.15,25.24,25.09,25.21,81577.0,25.15,25.24,25.09,25.21,81577.0
2015-09-10 13:30:00,25.21,25.25,25.11,25.16,120164.0,25.21,25.25,25.11,25.16,120164.0
2015-09-10 14:00:00,25.17,25.19,24.96,24.97,112800.0,25.17,25.19,24.96,24.97,112800.0
2015-09-10 14:30:00,24.97,25.08,24.9,25.05,180579.0,24.97,25.08,24.9,25.05,180579.0
2015-09-10 15:00:00,25.05,25.18,24.99,25.07,162631.0,25.05,25.18,24.99,25.07,162631.0
2015-09-10 15:30:00,25.07,25.19,25.03,25.12,445492.0,25.07,25.19,25.03,25.12,445492.0
2015-09-11 09:30:00,24.7,24.81,24.42,24.42,131391.0,24.7,24.81,24.42,24.42,131391.0
2015-09-11 10:00:00,24.41,24.66,24.36,24.53,145821.0,24.41,24.66,24.36,24.53,145821.0
2015-09-11 10:30:00,24.51,24.6,24.32,24.35,132718.0,24.51,24.6,24.32,24.35,132718.0
2015-09-11 11:00:00,24.36,24.43,24.17,24.31,100107.0,24.36,24.43,24.17,24.31,100107.0
2015-09-11 11:30:00,24.33,24.6,24.3,24.53,96729.0,24.33,24.6,24.3,24.53,96729.0
2015-09-11 12:00:00,24.53,24.71,24.32,24.4,103812.0,24.53,24.71,24.32,24.4,103812.0
2015-09-11 12:30:00,24.41,24.5,24.28,24.33,86278.0,24.41,24.5,24.28,24.33,86278.0
2015-09-11 13:00:00,24.33,24.64,24.33,24.59,114530.0,24.33,24.64,24.33,24.59,114530.0
2015-09-11 13:30:00,24.59,24.59,24.43,24.5,82590.0,24.59,24.59,24.43,24.5,82590.0
2015-09-11 14:00:00,24.5,24.7,24.45,24.46,119530.0,24.5,24.7,24.45,24.46,119530.0
2015-09-11 14:30:00,24.47,24.55,24.26,24.3,133833.0,24.47,24.55,24.26,24.3,133833.0
2015-09-11 15:00:00,24.31,24.48,24.31,24.38,195719.0,24.31,24.48,24.31,24.38,195719.0
2015-09-11 15:30:00,24.39,24.59,24.37,24.57,371241.0,24.39,24.59,24.37,24.57,371241.0
2015-09-14 09:30:00,24.38,24.49,23.8,24.05,110159.0,24.38,24.49,23.8,24.05,110159.0
2015-09-14 10:00:00,24.06,24.22,23.79,23.84,122922.0,24.06,24.22,23.79,23.84,122922.0
2015-09-14 10:30:00,23.84,24.17,23.81,24.17,134580.0,23.84,24.17,23.81,24.17,134580.0
2015-09-14 11:00:00,24.16,24.27,23.89,23.9,141048.0,24.16,24.27,23.89,23.9,141048.0
2015-09-14 11:30:00,23.89,23.92,23.7,23.83,147534.0,23.89,23.92,23.7,23.83,147534.0
2015-09-14 12:00:00,23.83,23.97,23.82,23.94,67055.0,23.83,23.97,23.82,23.94,67055.0
2015-09-14 12:30:00,23.92,24.03,23.87,23.87,63621.0,23.92,24.03,23.87,23.87,63621.0
2015-09-14 13:00:00,23.87,24.0,23.86,23.94,72812.0,23.87,24.0,23.86,23.94,72812.0
2015-09-14 13:30:00,23.95,24.01,23.85,23.86,98521.0,23.95,24.01,23.85,23.86,98521.0
2015-09-14 14:00:00,23.86,23.87,23.6,23.61,119408.0,23.86,23.87,23.6,23.61,119408.0
2015-09-14 14:30:00,23.61,23.74,23.56,23.7,135510.0,23.61,23.74,23.56,23.7,135510.0
2015-09-14 15:00:00,23.7,23.82,23.66,23.75,146904.0,23.7,23.82,23.66,23.75,146904.0
2015-09-14 15:30:00,23.76,23.78,23.65,23.69,298961.0,23.76,23.78,23.65,23.69,298961.0
2015-09-15 09:30:00,23.84,24.36,23.74,24.23,147864.0,23.84,24.36,23.74,24.23,147864.0
2015-09-15 10:00:00,24.24,24.27,23.89,23.96,170549.0,24.24,24.27,23.89,23.96,170549.0
2015-09-15 10:30:00,23.97,24.01,23.87,23.9,228556.0,23.97,24.01,23.87,23.9,228556.0
2015-09-15 11:00:00,23.9,23.92,23.79,23.81,164665.0,23.9,23.92,23.79,23.81,164665.0
2015-09-15 11:30:00,23.81,23.92,23.81,23.9,92075.0,23.81,23.92,23.81,23.9,92075.0
2015-09-15 12:00:00,23.9,24.13,23.89,24.07,97620.0,23.9,24.13,23.89,24.07,97620.0
2015-09-15 12:30:00,24.07,24.12,23.86,23.94,77058.0,24.07,24.12,23.86,23.94,77058.0
2015-09-15 13:00:00,23.95,24.02,23.89,23.95,55765.0,23.95,24.02,23.89,23.95,55765.0
2015-09-15 13:30:00,23.95,23.98,23.86,23.86,94871.0,23.95,23.98,23.86,23.86,94871.0
2015-09-15 14:00:00,23.86,23.92,23.78,23.83,166690.0,23.86,23.92,23.78,23.83,166690.0
2015-09-15 14:30:00,23.84,23.98,23.83,23.88,93416.0,23.84,23.98,23.83,23.88,93416.0
2015-09-15 15:00:00,23.88,23.92,23.81,23.84,156519.0,23.88,23.92,23.81,23.84,156519.0
2015-09-15 15:30:00,23.85,23.9,23.77,23.8,334900.0,23.85,23.9,23.77,23.8,334900.0
2015-09-16 09:30:00,24.08,24.6,24.06,24.39,269693.0,24.08,24.6,24.06,24.39,269693.0
2015-09-16 10:00:00,24.41,24.77,24.4,24.76,155301.0,24.41,24.77,24.4,24.76,155301.0
2015-09-16 10:30:00,24.76,25.09,24.47,24.96,176393.0,24.76,25.09,24.47,24.96,176393.0
2015-09-16 11:00:00,24.97,25.3,24.94,25.09,238704.0,24.97,25.3,24.94,25.09,238704.0
2015-09-16 11:30:00,25.1,25.13,24.81,24.88,213004.0,25.1,25.13,24.81,24.88,213004.0
2015-09-16 12:00:00,24.88,25.01,24.73,24.96,119623.0,24.88,25.01,24.73,24.96,119623.0
2015-09-16 12:30:00,24.96,25.04,24.87,25.04,130033.0,24.96,25.04,24.87,25.04,130033.0
2015-09-16 13:00:00,25.03,25.11,24.87,24.88,122809.0,25.03,25.11,24.87,24.88,122809.0
2015-09-16 13:30:00,24.88,25.0,24.65,24.72,253458.0,24.88,25.0,24.65,24.72,253458.0
2015-09-16 14:00:00,24.73,25.02,24.72,24.97,139624.0,24.73,25.02,24.72,24.97,139624.0
2015-09-16 14:30:00,24.96,25.22,24.92,25.18,175709.0,24.96,25.22,24.92,25.18,175709.0
2015-09-16 15:00:00,25.18,25.41,25.14,25.36,195374.0,25.18,25.41,25.14,25.36,195374.0
2015-09-16 15:30:00,25.36,25.61,25.35,25.53,349602.0,25.36,25.61,25.35,25.53,349602.0
2015-09-17 09:30:00,25.43,25.73,25.14,25.53,91487.0,25.43,25.73,25.14,25.53,91487.0
2015-09-17 10:00:00,25.51,25.66,25.16,25.6,104957.0,25.51,25.66,25.16,25.6,104957.0
2015-09-17 10:30:00,25.6,25.75,25.41,25.59,148108.0,25.6,25.75,25.41,25.59,148108.0
2015-09-17 11:00:00,25.61,25.92,25.59,25.67,165904.0,25.61,25.92,25.59,25.67,165904.0
2015-09-17 11:30:00,25.68,25.79,25.59,25.7,104070.0,25.68,25.79,25.59,25.7,104070.0
2015-09-17 12:00:00,25.72,25.87,25.72,25.84,108102.0,25.72,25.87,25.72,25.84,108102.0
2015-09-17 12:30:00,25.83,25.88,25.64,25.88,72433.0,25.83,25.88,25.64,25.88,72433.0
2015-09-17 13:00:00,25.88,26.0,25.74,25.77,91286.0,25.88,26.0,25.74,25.77,91286.0
2015-09-17 13:30:00,25.78,25.9,25.52,25.7,120853.0,25.78,25.9,25.52,25.7,120853.0
2015-09-17 14:00:00,25.67,26.11,25.36,25.71,94395.0,25.67,26.11,25.36,25.71,94395.0
2015-09-17 14:30:00,25.71,26.12,25.65,25.94,119400.0,25.71,26.12,25.65,25.94,119400.0
2015-09-17 15:00:00,25.95,25.98,25.23,25.37,168339.0,25.95,25.98,25.23,25.37,168339.0
2015-09-17 15:30:00,25.37,25.44,25.14,25.21,506928.0,25.37,25.44,25.14,25.21,506928.0
2015-09-18 09:30:00,24.67,24.8,24.05,24.07,260385.0,24.67,24.8,24.05,24.07,260385.0
2015-09-18 10:00:00,24.08,24.13,23.63,23.64,671563.0,24.08,24.13,23.63,23.64,671563.0
2015-09-18 10:30:00,23.64,23.92,23.49,23.89,368962.0,23.64,23.92,23.49,23.89,368962.0
2015-09-18 11:00:00,23.91,23.95,23.73,23.76,141714.0,23.91,23.95,23.73,23.76,141714.0
2015-09-18 11:30:00,23.76,24.0,23.76,23.96,181063.0,23.76,24.0,23.76,23.96,181063.0
2015-09-18 12:00:00,23.96,24.11,23.96,24.03,146823.0,23.96,24.11,23.96,24.03,146823.0
2015-09-18 12:30:00,24.03,24.09,23.89,23.98,193758.0,24.03,24.09,23.89,23.98,193758.0
2015-09-18 13:00:00,23.96,24.04,23.78,23.86,68198.0,23.96,24.04,23.78,23.86,68198.0
2015-09-18 13:30:00,23.87,24.02,23.84,24.01,117766.0,23.87,24.02,23.84,24.01,117766.0
2015-09-18 14:00:00,24.01,24.01,23.71,23.8,744593.0,24.01,24.01,23.71,23.8,744593.0
2015-09-18 14:30:00,23.8,23.95,23.69,23.75,293704.0,23.8,23.95,23.69,23.75,293704.0
2015-09-18 15:00:00,23.75,23.82,23.46,23.46,242897.0,23.75,23.82,23.46,23.46,242897.0
2015-09-18 15:30:00,23.46,23.57,23.39,23.56,651751.0,23.46,23.57,23.39,23.56,651751.0
2015-09-21 09:30:00,23.78,23.9,23.26,23.32,93010.0,23.78,23.9,23.26,23.32,93010.0
2015-09-21 10:00:00,23.35,23.54,23.21,23.29,118947.0,23.35,23.54,23.21,23.29,118947.0
2015-09-21 10:30:00,23.3,23.46,23.29,23.34,100822.0,23.3,23.46,23.29,23.34,100822.0
2015-09-21 11:00:00,23.35,23.62,23.35,23.61,112765.0,23.35,23.62,23.35,23.61,112765.0
2015-09-21 11:30:00,23.59,23.84,23.53,23.82,164105.0,23.59,23.84,23.53,23.82,164105.0
2015-09-21 12:00:00,23.81,23.89,23.74,23.89,87437.0,23.81,23.89,23.74,23.89,87437.0
2015-09-21 12:30:00,23.89,24.0,23.67,23.76,123819.0,23.89,24.0,23.67,23.76,123819.0
2015-09-21 13:00:00,23.75,23.81,23.52,23.53,125449.0,23.75,23.81,23.52,23.53,125449.0
2015-09-21 13:30:00,23.54,23.55,23.27,23.28,109245.0,23.54,23.55,23.27,23.28,109245.0
2015-09-21 14:00:00,23.26,23.29,23.16,23.22,121875.0,23.26,23.29,23.16,23.22,121875.0
2015-09-21 14:30:00,23.2,23.3,23.15,23.25,96074.0,23.2,23.3,23.15,23.25,96074.0
2015-09-21 15:00:00,23.26,23.27,23.15,23.2,143291.0,23.26,23.27,23.15,23.2,143291.0
2015-09-21 15:30:00,23.21,23.23,23.08,23.17,284373.0,23.21,23.23,23.08,23.17,284373.0
2015-09-22 09:30:00,22.76,23.3,22.65,23.2,127007.0,22.76,23.3,22.65,23.2,127007.0
2015-09-22 10:00:00,23.18,23.33,22.93,23.04,104504.0,23.18,23.33,22.93,23.04,104504.0
2015-09-22 10:30:00,23.04,23.15,22.86,23.12,193522.0,23.04,23.15,22.86,23.12,193522.0
2015-09-22 11:00:00,23.11,23.21,23.01,23.01,131849.0,23.11,23.21,23.01,23.01,131849.0
2015-09-22 11:30:00,23.02,23.12,22.79,22.81,389777.0,23.02,23.12,22.79,22.81,389777.0
2015-09-22 12:00:00,22.81,22.93,22.72,22.86,157075.0,22.81,22.93,22.72,22.86,157075.0
2015-09-22 12:30:00,22.86,22.87,22.62,22.63,61964.0,22.86,22.87,22.62,22.63,61964.0
2015-09-22 13:00:00,22.62,22.66,22.51,22.57,124041.0,22.62,22.66,22.51,22.57,124041.0
2015-09-22 13:30:00,22.56,22.66,22.56,22.65,87233.0,22.56,22.66,22.56,22.65,87233.0
2015-09-22 14:00:00,22.64,22.81,22.61,22.79,58498.0,22.64,22.81,22.61,22.79,58498.0
2015-09-22 14:30:00,22.79,22.84,22.69,22.75,107942.0,22.79,22.84,22.69,22.75,107942.0
2015-09-22 15:00:00,22.75,22.84,22.74,22.84,164310.0,22.75,22.84,22.74,22.84,164310.0
2015-09-22 15:30:00,22.83,22.88,22.6,22.62,391036.0,22.83,22.88,22.6,22.62,391036.0
2015-09-23 09:30:00,22.62,22.9,22.3,22.45,125243.0,22.62,22.9,22.3,22.45,125243.0
2015-09-23 10:00:00,22.43,22.53,22.25,22.34,126848.0,22.43,22.53,22.25,22.34,126848.0
2015-09-23 10:30:00,22.35,22.6,22.34,22.51,257000.0,22.35,22.6,22.34,22.51,257000.0
2015-09-23 11:00:00,22.51,22.52,22.15,22.24,175058.0,22.51,22.52,22.15,22.24,175058.0
2015-09-23 11:30:00,22.24,22.24,22.02,22.08,76353.0,22.24,22.24,22.02,22.08,76353.0
2015-09-23 12:00:00,22.07,22.08,21.94,22.04,109861.0,22.07,22.08,21.94,22.04,109861.0
2015-09-23 12:30:00,22.03,22.05,21.99,22.01,63430.0,22.03,22.05,21.99,22.01,63430.0
2015-09-23 13:00:00,22.0,22.04,21.83,21.85,144755.0,22.0,22.04,21.83,21.85,144755.0
2015-09-23 13:30:00,21.84,21.93,21.71,21.78,87074.0,21.84,21.93,21.71,21.78,87074.0
2015-09-23 14:00:00,21.78,21.83,21.64,21.68,154295.0,21.78,21.83,21.64,21.68,154295.0
2015-09-23 14:30:00,21.68,21.8,21.67,21.78,118855.0,21.68,21.8,21.67,21.78,118855.0
2015-09-23 15:00:00,21.77,21.91,21.75,21.82,163912.0,21.77,21.91,21.75,21.82,163912.0
2015-09-23 15:30:00,21.82,21.94,21.77,21.91,321381.0,21.82,21.94,21.77,21.91,321381.0
2015-09-24 09:30:00,21.77,21.91,21.52,21.62,228536.0,21.77,21.91,21.52,21.62,228536.0
2015-09-24 10:00:00,21.61,22.08,21.61,21.69,176780.0,21.61,22.08,21.61,21.69,176780.0
2015-09-24 10:30:00,21.69,21.92,21.51,21.55,170360.0,21.69,21.92,21.51,21.55,170360.0
2015-09-24 11:00:00,21.55,21.56,21.39,21.47,212406.0,21.55,21.56,21.39,21.47,212406.0
2015-09-24 11:30:00,21.48,21.62,21.45,21.55,153254.0,21.48,21.62,21.45,21.55,153254.0
2015-09-24 12:00:00,21.56,21.68,21.52,21.56,143391.0,21.56,21.68,21.52,21.56,143391.0
2015-09-24 12:30:00,21.57,21.69,21.47,21.51,189190.0,21.57,21.69,21.47,21.51,189190.0
2015-09-24 13:00:00,21.52,21.76,21.5,21.7,486802.0,21.52,21.76,21.5,21.7,486802.0
2015-09-24 13:30:00,21.7,21.99,21.66,21.9,107348.0,21.7,21.99,21.66,21.9,107348.0
2015-09-24 14:00:00,21.89,22.2,21.86,22.19,119036.0,21.89,22.2,21.86,22.19,119036.0
2015-09-24 14:30:00,22.18,22.26,21.95,22.04,266426.0,22.18,22.26,21.95,22.04,266426.0
2015-09-24 15:00:00,22.03,22.05,21.94,22.0,233921.0,22.03,22.05,21.94,22.0,233921.0
2015-09-24 15:30:00,22.01,22.02,21.79,21.94,402791.0,22.01,22.02,21.79,21.94,402791.0
2015-09-25 09:30:00,22.04,22.19,21.75,21.81,195678.0,22.04,22.19,21.75,21.81,195678.0
2015-09-25 10:00:00,21.84,21.92,21.58,21.59,183163.0,21.84,21.92,21.58,21.59,183163.0
2015-09-25 10:30:00,21.58,21.73,21.58,21.65,114674.0,21.58,21.73,21.58,21.65,114674.0
2015-09-25 11:00:00,21.65,21.67,21.42,21.59,104423.0,21.65,21.67,21.42,21.59,104423.0
2015-09-25 11:30:00,21.6,21.65,21.48,21.54,88677.0,21.6,21.65,21.48,21.54,88677.0
2015-09-25 12:00:00,21.54,21.55,21.41,21.48,94866.0,21.54,21.55,21.41,21.48,94866.0
2015-09-25 12:30:00,21.47,21.64,21.45,21.54,73824.0,21.47,21.64,21.45,21.54,73824.0
2015-09-25 13:00:00,21.54,21.67,21.42,21.47,267304.0,21.54,21.67,21.42,21.47,267304.0
2015-09-25 13:30:00,21.48,21.55,21.36,21.42,308585.0,21.48,21.55,21.36,21.42,308585.0
2015-09-25 14:00:00,21.43,21.58,21.36,21.58,93076.0,21.43,21.58,21.36,21.58,93076.0
2015-09-25 14:30:00,21.57,21.63,21.45,21.63,136215.0,21.57,21.63,21.45,21.63,136215.0
2015-09-25 15:00:00,21.65,21.66,21.48,21.6,148169.0,21.65,21.66,21.48,21.6,148169.0
2015-09-25 15:30:00,21.59,21.66,21.49,21.5,439490.0,21.59,21.66,21.49,21.5,439490.0
2015-09-28 09:30:00,21.1,21.38,21.0,21.22,185830.0,21.1,21.38,21.0,21.22,185830.0
2015-09-28 10:00:00,21.22,21.28,20.92,21.02,234433.0,21.22,21.28,20.92,21.02,234433.0
2015-09-28 10:30:00,21.02,21.17,20.91,20.98,166009.0,21.02,21.17,20.91,20.98,166009.0
2015-09-28 11:00:00,20.98,21.28,20.93,21.04,113708.0,20.98,21.28,20.93,21.04,113708.0
2015-09-28 11:30:00,21.04,21.09,20.75,20.79,194539.0,21.04,21.09,20.75,20.79,194539.0
2015-09-28 12:00:00,20.78,20.86,20.7,20.8,157976.0,20.78,20.86,20.7,20.8,157976.0
2015-09-28 12:30:00,20.79,20.92,20.72,20.87,102631.0,20.79,20.92,20.72,20.87,102631.0
2015-09-28 13:00:00,20.86,20.86,20.64,20.67,352942.0,20.86,20.86,20.64,20.67,352942.0
2015-09-28 13:30:00,20.67,20.82,20.62,20.77,179435.0,20.67,20.82,20.62,20.77,179435.0
2015-09-28 14:00:00,20.75,20.76,20.55,20.61,149167.0,20.75,20.76,20.55,20.61,149167.0
2015-09-28 14:30:00,20.62,20.62,20.39,20.39,177525.0,20.62,20.62,20.39,20.39,177525.0
2015-09-28 15:00:00,20.39,20.4,20.17,20.17,354902.0,20.39,20.4,20.17,20.17,354902.0
2015-09-28 15:30:00,20.17,20.26,20.12,20.2,518321.0,20.17,20.26,20.12,20.2,518321.0
2015-09-29 09:30:00,20.38,20.79,20.0,20.26,249887.0,20.38,20.79,20.0,20.26,249887.0
2015-09-29 10:00:00,20.28,20.6,20.28,20.55,136656.0,20.28,20.6,20.28,20.55,136656.0
2015-09-29 10:30:00,20.57,20.66,20.33,20.41,128630.0,20.57,20.66,20.33,20.41,128630.0
2015-09-29 11:00:00,20.42,20.48,20.26,20.45,113615.0,20.42,20.48,20.26,20.45,113615.0
2015-09-29 11:30:00,20.45,20.46,20.06,20.07,176816.0,20.45,20.46,20.06,20.07,176816.0
2015-09-29 12:00:00,20.07,20.4,20.06,20.4,105017.0,20.07,20.4,20.06,20.4,105017.0
2015-09-29 12:30:00,20.42,20.55,20.37,20.38,91836.0,20.42,20.55,20.37,20.38,91836.0
2015-09-29 13:00:00,20.39,20.5,20.33,20.5,132896.0,20.39,20.5,20.33,20.5,132896.0
2015-09-29 13:30:00,20.49,20.71,20.46,20.54,133988.0,20.49,20.71,20.46,20.54,133988.0
2015-09-29 14:00:00,20.53,20.7,20.45,20.62,151557.0,20.53,20.7,20.45,20.62,151557.0
2015-09-29 14:30:00,20.62,20.66,20.43,20.5,139945.0,20.62,20.66,20.43,20.5,139945.0
2015-09-29 15:00:00,20.5,20.61,20.44,20.5,215155.0,20.5,20.61,20.44,20.5,215155.0
2015-09-29 15:30:00,20.5,20.55,20.42,20.51,296377.0,20.5,20.55,20.42,20.51,296377.0
2015-09-30 09:30:00,20.8,20.89,20.54,20.87,131184.0,20.8,20.89,20.54,20.87,131184.0
2015-09-30 10:00:00,20.87,21.14,20.85,21.03,216305.0,20.87,21.14,20.85,21.03,216305.0
2015-09-30 10:30:00,21.01,21.16,20.69,20.83,174943.0,21.01,21.16,20.69,20.83,174943.0
2015-09-30 11:00:00,20.83,20.85,20.67,20.71,196736.0,20.83,20.85,20.67,20.71,196736.0
2015-09-30 11:30:00,20.71,20.78,20.6,20.67,176906.0,20.71,20.78,20.6,20.67,176906.0
2015-09-30 12:00:00,20.66,20.68,20.46,20.64,111340.0,20.66,20.68,20.46,20.64,111340.0
2015-09-30 12:30:00,20.64,20.66,20.42,20.54,210483.0,20.64,20.66,20.42,20.54,210483.0
2015-09-30 13:00:00,20.53,20.59,20.31,20.39,175009.0,20.53,20.59,20.31,20.39,175009.0
2015-09-30 13:30:00,20.4,20.69,20.4,20.6,107609.0,20.4,20.69,20.4,20.6,107609.0
2015-09-30 14:00:00,20.6,20.73,20.57,20.7,88584.0,20.6,20.73,20.57,20.7,88584.0
2015-09-30 14:30:00,20.7,20.83,20.58,20.8,124258.0,20.7,20.83,20.58,20.8,124258.0
2015-09-30 15:00:00,20.8,20.97,20.69,20.91,167693.0,20.8,20.97,20.69,20.91,167693.0
2015-09-30 15:30:00,20.92,21.17,20.89,21.16,330289.0,20.92,21.17,20.89,21.16,330289.0
2015-10-01 09:30:00,21.45,22.51,21.45,21.54,280993.0,21.45,22.51,21.45,21.54,280993.0
2015-10-01 10:00:00,21.54,21.97,21.31,21.78,230142.0,21.54,21.97,21.31,21.78,230142.0
2015-10-01 10:30:00,21.79,21.83,21.35,21.5,236071.0,21.79,21.83,21.35,21.5,236071.0
2015-10-01 11:00:00,21.49,21.66,21.17,21.64,175427.0,21.49,21.66,21.17,21.64,175427.0
2015-10-01 11:30:00,21.64,21.69,21.32,21.34,222154.0,21.64,21.69,21.32,21.34,222154.0
2015-10-01 12:00:00,21.35,21.44,21.14,21.37,174187.0,21.35,21.44,21.14,21.37,174187.0
2015-10-01 12:30:00,21.37,21.51,21.29,21.43,205346.0,21.37,21.51,21.29,21.43,205346.0
2015-10-01 13:00:00,21.43,21.46,21.1,21.19,133209.0,21.43,21.46,21.1,21.19,133209.0
2015-10-01 13:30:00,21.19,21.5,21.13,21.48,283446.0,21.19,21.5,21.13,21.48,283446.0
2015-10-01 14:00:00,21.47,21.47,21.13,21.17,146790.0,21.47,21.47,21.13,21.17,146790.0
2015-10-01 14:30:00,21.16,21.36,21.07,21.3,230568.0,21.16,21.36,21.07,21.3,230568.0
2015-10-01 15:00:00,21.3,21.35,21.17,21.23,234698.0,21.3,21.35,21.17,21.23,234698.0
2015-10-01 15:30:00,21.23,21.31,21.18,21.21,668304.0,21.23,21.31,21.18,21.21,668304.0
2015-10-02 09:30:00,20.98,21.33,20.8,21.01,129666.0,20.98,21.33,20.8,21.01,129666.0
2015-10-02 10:00:00,21.03,21.27,21.02,21.09,149628.0,21.03,21.27,21.02,21.09,149628.0
2015-10-02 10:30:00,21.03,21.14,20.91,20.99,69521.0,21.03,21.14,20.91,20.99,69521.0
2015-10-02 11:00:00,21.0,21.39,20.98,21.27,88810.0,21.0,21.39,20.98,21.27,88810.0
2015-10-02 11:30:00,21.27,21.39,21.12,21.21,102475.0,21.27,21.39,21.12,21.21,102475.0
2015-10-02 12:00:00,21.22,21.4,21.18,21.23,111853.0,21.22,21.4,21.18,21.23,111853.0
2015-10-02 12:30:00,21.23,21.28,21.01,21.15,133073.0,21.23,21.28,21.01,21.15,133073.0
2015-10-02 13:00:00,21.16,21.5,21.14,21.21,149248.0,21.16,21.5,21.14,21.21,149248.0
2015-10-02 13:30:00,21.2,21.47,21.18,21.39,155610.0,21.2,21.47,21.18,21.39,155610.0
2015-10-02 14:00:00,21.38,21.61,21.33,21.5,164588.0,21.38,21.61,21.33,21.5,164588.0
2015-10-02 14:30:00,21.5,21.66,21.48,21.59,176876.0,21.5,21.66,21.48,21.59,176876.0
2015-10-02 15:00:00,21.6,21.94,21.6,21.94,245514.0,21.6,21.94,21.6,21.94,245514.0
2015-10-02 15:30:00,21.93,22.12,21.88,21.93,473394.0,21.93,22.12,21.88,21.93,473394.0
2015-10-05 09:30:00,22.27,22.92,22.16,22.65,81595.0,22.27,22.92,22.16,22.65,81595.0
2015-10-05 10:00:00,22.67,22.8,22.39,22.69,84140.0,22.67,22.8,22.39,22.69,84140.0
2015-10-05 10:30:00,22.7,22.91,22.38,22.7,77932.0,22.7,22.91,22.38,22.7,77932.0
2015-10-05 11:00:00,22.7,22.91,22.54,22.91,68420.0,22.7,22.91,22.54,22.91,68420.0
2015-10-05 11:30:00,22.9,22.91,22.69,22.79,88285.0,22.9,22.91,22.69,22.79,88285.0
2015-10-05 12:00:00,22.79,22.89,22.68,22.87,111655.0,22.79,22.89,22.68,22.87,111655.0
2015-10-05 12:30:00,22.85,23.06,22.85,22.93,102963.0,22.85,23.06,22.85,22.93,102963.0
2015-10-05 13:00:00,22.93,22.93,22.74,22.88,123310.0,22.93,22.93,22.74,22.88,123310.0
2015-10-05 13:30:00,22.87,23.0,22.86,22.98,106688.0,22.87,23.0,22.86,22.98,106688.0
2015-10-05 14:00:00,22.98,23.12,22.84,23.1,104769.0,22.98,23.12,22.84,23.1,104769.0
2015-10-05 14:30:00,23.1,23.32,23.08,23.25,134268.0,23.1,23.32,23.08,23.25,134268.0
2015-10-05 15:00:00,23.24,23.31,23.14,23.21,141054.0,23.24,23.31,23.14,23.21,141054.0
2015-10-05 15:30:00,23.2,23.27,23.1,23.21,391453.0,23.2,23.27,23.1,23.21,391453.0
2015-10-06 09:30:00,23.35,23.69,23.06,23.4,183863.0,23.35,23.69,23.06,23.4,183863.0
2015-10-06 10:00:00,23.4,23.4,22.87,22.9,159884.0,23.4,23.4,22.87,22.9,159884.0
2015-10-06 10:30:00,22.91,23.33,22.86,23.32,126099.0,22.91,23.33,22.86,23.32,126099.0
2015-10-06 11:00:00,23.32,23.93,23.32,23.89,171192.0,23.32,23.93,23.32,23.89,171192.0
2015-10-06 11:30:00,23.93,24.02,23.51,23.8,167252.0,23.93,24.02,23.51,23.8,167252.0
2015-10-06 12:00:00,23.79,24.01,23.66,23.96,207556.0,23.79,24.01,23.66,23.96,207556.0
2015-10-06 12:30:00,23.96,24.26,23.85,24.19,225138.0,23.96,24.26,23.85,24.19,225138.0
2015-10-06 13:00:00,24.2,24.5,24.18,24.41,191950.0,24.2,24.5,24.18,24.41,191950.0
2015-10-06 13:30:00,24.4,24.41,24.05,24.27,171399.0,24.4,24.41,24.05,24.27,171399.0
2015-10-06 14:00:00,24.28,24.86,24.27,24.83,236816.0,24.28,24.86,24.27,24.83,236816.0
2015-10-06 14:30:00,24.84,24.92,24.61,24.79,223569.0,24.84,24.92,24.61,24.79,223569.0
2015-10-06 15:00:00,24.79,25.43,24.74,25.34,509604.0,24.79,25.43,24.74,25.34,509604.0
2015-10-06 15:30:00,25.33,25.61,25.33,25.55,1256533.0,25.33,25.61,25.33,25.55,1256533.0
2015-10-07 09:30:00,26.0,26.59,25.53,25.57,459860.0,26.0,26.59,25.53,25.57,459860.0
2015-10-07 10:00:00,25.59,26.1,25.5,25.98,191620.0,25.59,26.1,25.5,25.98,191620.0
2015-10-07 10:30:00,25.98,25.98,25.1,25.51,203956.0,25.98,25.98,25.1,25.51,203956.0
2015-10-07 11:00:00,25.5,25.51,24.65,24.77,233426.0,25.5,25.51,24.65,24.77,233426.0
2015-10-07 11:30:00,24.73,25.24,24.51,25.2,201922.0,24.73,25.24,24.51,25.2,201922.0
2015-10-07 12:00:00,25.19,25.36,24.85,25.01,122046.0,25.19,25.36,24.85,25.01,122046.0
2015-10-07 12:30:00,25.02,25.15,24.66,24.72,102615.0,25.02,25.15,24.66,24.72,102615.0
2015-10-07 13:00:00,24.72,25.15,24.61,25.12,290716.0,24.72,25.15,24.61,25.12,290716.0
2015-10-07 13:30:00,25.12,25.36,24.97,25.17,118283.0,25.12,25.36,24.97,25.17,118283.0
2015-10-07 14:00:00,25.2,25.35,24.98,24.98,88297.0,25.2,25.35,24.98,24.98,88297.0
2015-10-07 14:30:00,25.01,25.1,24.78,25.04,114658.0,25.01,25.1,24.78,25.04,114658.0
2015-10-07 15:00:00,25.03,25.24,24.97,25.14,145944.0,25.03,25.24,24.97,25.14,145944.0
2015-10-07 15:30:00,25.15,25.4,25.1,25.19,508414.0,25.15,25.4,25.1,25.19,508414.0
2015-10-08 09:30:00,25.26,25.71,25.22,25.29,152083.0,25.26,25.71,25.22,25.29,152083.0
2015-10-08 10:00:00,25.28,25.44,25.0,25.0,109297.0,25.28,25.44,25.0,25.0,109297.0
2015-10-08 10:30:00,25.01,25.26,25.01,25.21,110183.0,25.01,25.26,25.01,25.21,110183.0
2015-10-08 11:00:00,25.23,25.54,25.11,25.49,176757.0,25.23,25.54,25.11,25.49,176757.0
2015-10-08 11:30:00,25.47,25.6,25.32,25.48,98527.0,25.47,25.6,25.32,25.48,98527.0
2015-10-08 12:00:00,25.5,25.74,25.46,25.62,141085.0,25.5,25.74,25.46,25.62,141085.0
2015-10-08 12:30:00,25.63,25.65,25.38,25.47,248418.0,25.63,25.65,25.38,25.47,248418.0
2015-10-08 13:00:00,25.45,25.82,25.43,25.72,161472.0,25.45,25.82,25.43,25.72,161472.0
2015-10-08 13:30:00,25.74,25.88,25.73,25.83,87066.0,25.74,25.88,25.73,25.83,87066.0
2015-10-08 14:00:00,25.83,25.94,25.7,25.81,80454.0,25.83,25.94,25.7,25.81,80454.0
2015-10-08 14:30:00,25.83,25.91,25.7,25.78,94530.0,25.83,25.91,25.7,25.78,94530.0
2015-10-08 15:00:00,25.77,26.12,25.77,25.92,118254.0,25.77,26.12,25.77,25.92,118254.0
2015-10-08 15:30:00,25.92,25.94,25.78,25.82,265556.0,25.92,25.94,25.78,25.82,265556.0
2015-10-09 09:30:00,25.99,26.16,25.4,25.59,164084.0,25.99,26.16,25.4,25.59,164084.0
2015-10-09 10:00:00,25.55,25.59,24.81,25.16,184848.0,25.55,25.59,24.81,25.16,184848.0
2015-10-09 10:30:00,25.19,25.4,25.14,25.33,184457.0,25.19,25.4,25.14,25.33,184457.0
2015-10-09 11:00:00,25.34,25.37,25.07,25.3,115902.0,25.34,25.37,25.07,25.3,115902.0
2015-10-09 11:30:00,25.29,25.29,24.98,25.08,63975.0,25.29,25.29,24.98,25.08,63975.0
2015-10-09 12:00:00,25.09,25.12,24.92,25.09,59141.0,25.09,25.12,24.92,25.09,59141.0
2015-10-09 12:30:00,25.1,25.27,24.99,25.23,53597.0,25.1,25.27,24.99,25.23,53597.0
2015-10-09 13:00:00,25.23,25.36,25.14,25.17,116750.0,25.23,25.36,25.14,25.17,116750.0
2015-10-09 13:30:00,25.15,25.16,24.96,25.0,48595.0,25.15,25.16,24.96,25.0,48595.0
2015-10-09 14:00:00,25.01,25.05,24.92,25.03,69176.0,25.01,25.05,24.92,25.03,69176.0
2015-10-09 14:30:00,25.03,25.17,25.0,25.12,100544.0,25.03,25.17,25.0,25.12,100544.0
2015-10-09 15:00:00,25.14,25.14,24.87,24.88,140072.0,25.14,25.14,24.87,24.88,140072.0
2015-10-09 15:30:00,24.88,24.96,24.83,24.83,564735.0,24.88,24.96,24.83,24.83,564735.0
2015-10-12 09:30:00,24.72,24.72,23.55,23.6,172472.0,24.72,24.72,23.55,23.6,172472.0
2015-10-12 10:00:00,23.55,24.03,23.53,23.84,105120.0,23.55,24.03,23.53,23.84,105120.0
2015-10-12 10:30:00,23.82,24.05,23.63,23.85,105625.0,23.82,24.05,23.63,23.85,105625.0
2015-10-12 11:00:00,23.85,24.01,23.41,23.46,112010.0,23.85,24.01,23.41,23.46,112010.0
2015-10-12 11:30:00,23.45,23.71,23.28,23.33,102651.0,23.45,23.71,23.28,23.33,102651.0
2015-10-12 12:00:00,23.33,23.5,23.19,23.33,89330.0,23.33,23.5,23.19,23.33,89330.0
2015-10-12 12:30:00,23.36,23.53,23.29,23.46,60710.0,23.36,23.53,23.29,23.46,60710.0
2015-10-12 13:00:00,23.44,23.63,23.4,23.5,92897.0,23.44,23.63,23.4,23.5,92897.0
2015-10-12 13:30:00,23.5,23.65,23.26,23.26,147543.0,23.5,23.65,23.26,23.26,147543.0
2015-10-12 14:00:00,23.28,23.48,23.19,23.4,225903.0,23.28,23.48,23.19,23.4,225903.0
2015-10-12 14:30:00,23.4,23.68,23.38,23.61,183847.0,23.4,23.68,23.38,23.61,183847.0
2015-10-12 15:00:00,23.62,23.83,23.61,23.65,208950.0,23.62,23.83,23.61,23.65,208950.0
2015-10-12 15:30:00,23.65,23.78,23.54,23.63,367315.0,23.65,23.78,23.54,23.63,367315.0
2015-10-13 09:30:00,23.49,23.65,23.01,23.56,230728.0,23.49,23.65,23.01,23.56,230728.0
2015-10-13 10:00:00,23.54,23.82,23.51,23.8,127370.0,23.54,23.82,23.51,23.8,127370.0
2015-10-13 10:30:00,23.8,24.28,23.8,24.15,151010.0,23.8,24.28,23.8,24.15,151010.0
2015-10-13 11:00:00,24.16,24.4,23.84,23.88,96749.0,24.16,24.4,23.84,23.88,96749.0
2015-10-13 11:30:00,23.85,24.07,23.81,24.01,79006.0,23.85,24.07,23.81,24.01,79006.0
2015-10-13 12:00:00,24.02,24.06,23.87,23.91,72807.0,24.02,24.06,23.87,23.91,72807.0
2015-10-13 12:30:00,23.91,24.03,23.89,23.96,83052.0,23.91,24.03,23.89,23.96,83052.0
2015-10-13 13:00:00,23.96,23.99,23.79,23.98,164688.0,23.96,23.99,23.79,23.98,164688.0
2015-10-13 13:30:00,23.97,24.1,23.57,23.57,149087.0,23.97,24.1,23.57,23.57,149087.0
2015-10-13 14:00:00,23.6,23.79,23.56,23.7,76933.0,23.6,23.79,23.56,23.7,76933.0
2015-10-13 14:30:00,23.7,23.72,23.44,23.44,110328.0,23.7,23.72,23.44,23.44,110328.0
2015-10-13 15:00:00,23.43,23.57,23.38,23.41,135978.0,23.43,23.57,23.38,23.41,135978.0
2015-10-13 15:30:00,23.42,23.62,23.36,23.59,284072.0,23.42,23.62,23.36,23.59,284072.0
2015-10-14 09:30:00,23.36,23.67,23.15,23.29,113465.0,23.36,23.67,23.15,23.29,113465.0
2015-10-14 10:00:00,23.3,23.39,22.98,23.18,247369.0,23.3,23.39,22.98,23.18,247369.0
2015-10-14 10:30:00,23.17,23.43,23.05,23.11,122618.0,23.17,23.43,23.05,23.11,122618.0
2015-10-14 11:00:00,23.12,23.55,23.05,23.49,80089.0,23.12,23.55,23.05,23.49,80089.0
2015-10-14 11:30:00,23.49,23.77,23.46,23.53,46374.0,23.49,23.77,23.46,23.53,46374.0
2015-10-14 12:00:00,23.52,23.61,23.4,23.57,38361.0,23.52,23.61,23.4,23.57,38361.0
2015-10-14 12:30:00,23.57,23.85,23.55,23.83,38112.0,23.57,23.85,23.55,23.83,38112.0
2015-10-14 13:00:00,23.82,23.9,23.74,23.77,59330.0,23.82,23.9,23.74,23.77,59330.0
2015-10-14 13:30:00,23.75,23.9,23.68,23.81,90348.0,23.75,23.9,23.68,23.81,90348.0
2015-10-14 14:00:00,23.82,23.83,23.63,23.64,49501.0,23.82,23.83,23.63,23.64,49501.0
2015-10-14 14:30:00,23.64,23.67,23.56,23.66,44583.0,23.64,23.67,23.56,23.66,44583.0
2015-10-14 15:00:00,23.65,23.83,23.65,23.8,97760.0,23.65,23.83,23.65,23.8,97760.0
2015-10-14 15:30:00,23.8,23.85,23.51,23.63,262910.0,23.8,23.85,23.51,23.63,262910.0
2015-10-15 09:30:00,23.45,23.97,23.41,23.97,81971.0,23.45,23.97,23.41,23.97,81971.0
2015-10-15 10:00:00,24.03,24.2,23.93,23.94,34715.0,24.03,24.2,23.93,23.94,34715.0
2015-10-15 10:30:00,23.93,24.1,23.86,24.05,49218.0,23.93,24.1,23.86,24.05,49218.0
2015-10-15 11:00:00,24.05,24.05,23.5,23.53,51304.0,24.05,24.05,23.5,23.53,51304.0
2015-10-15 11:30:00,23.55,23.58,23.4,23.55,50346.0,23.55,23.58,23.4,23.55,50346.0
2015-10-15 12:00:00,23.56,24.02,23.52,24.0,48030.0,23.56,24.02,23.52,24.0,48030.0
2015-10-15 12:30:00,24.04,24.16,23.77,24.15,56497.0,24.04,24.16,23.77,24.15,56497.0
2015-10-15 13:00:00,24.12,24.31,24.08,24.31,40178.0,24.12,24.31,24.08,24.31,40178.0
2015-10-15 13:30:00,24.3,24.35,24.14,24.16,47969.0,24.3,24.35,24.14,24.16,47969.0
2015-10-15 14:00:00,24.16,24.31,24.09,24.2,82479.0,24.16,24.31,24.09,24.2,82479.0
2015-10-15 14:30:00,24.21,24.4,24.21,24.39,69092.0,24.21,24.4,24.21,24.39,69092.0
2015-10-15 15:00:00,24.39,24.49,24.18,24.3,172067.0,24.39,24.49,24.18,24.3,172067.0
2015-10-15 15:30:00,24.3,24.31,24.14,24.23,311073.0,24.3,24.31,24.14,24.23,311073.0
2015-10-16 09:30:00,24.14,24.5,23.6,23.67,138722.0,24.14,24.5,23.6,23.67,138722.0
2015-10-16 10:00:00,23.67,23.88,23.45,23.65,60977.0,23.67,23.88,23.45,23.65,60977.0
2015-10-16 10:30:00,23.66,23.88,23.45,23.47,63492.0,23.66,23.88,23.45,23.47,63492.0
2015-10-16 11:00:00,23.47,23.6,23.42,23.48,78176.0,23.47,23.6,23.42,23.48,78176.0
2015-10-16 11:30:00,23.49,23.51,23.31,23.43,87433.0,23.49,23.51,23.31,23.43,87433.0
2015-10-16 12:00:00,23.42,23.49,23.25,23.36,71090.0,23.42,23.49,23.25,23.36,71090.0
2015-10-16 12:30:00,23.34,23.39,23.18,23.22,54761.0,23.34,23.39,23.18,23.22,54761.0
2015-10-16 13:00:00,23.23,23.38,23.17,23.26,72107.0,23.23,23.38,23.17,23.26,72107.0
2015-10-16 13:30:00,23.25,23.53,23.23,23.44,94683.0,23.25,23.53,23.23,23.44,94683.0
2015-10-16 14:00:00,23.46,23.69,23.37,23.65,77453.0,23.46,23.69,23.37,23.65,77453.0
2015-10-16 14:30:00,23.66,23.83,23.64,23.83,64436.0,23.66,23.83,23.64,23.83,64436.0
2015-10-16 15:00:00,23.82,24.03,23.82,23.95,96328.0,23.82,24.03,23.82,23.95,96328.0
2015-10-16 15:30:00,23.95,24.23,23.92,24.14,274289.0,23.95,24.23,23.92,24.14,274289.0
2015-10-19 09:30:00,23.53,23.83,22.3,23.77,28374.0,23.53,23.83,22.3,23.77,28374.0
2015-10-19 10:00:00,23.77,23.87,23.47,23.69,95935.0,23.77,23.87,23.47,23.69,95935.0
2015-10-19 10:30:00,23.67,23.69,23.41,23.57,312027.0,23.67,23.69,23.41,23.57,312027.0
2015-10-19 11:00:00,23.58,23.78,23.5,23.73,100132.0,23.58,23.78,23.5,23.73,100132.0
2015-10-19 11:30:00,23.74,23.81,23.58,23.68,69159.0,23.74,23.81,23.58,23.68,69159.0
2015-10-19 12:00:00,23.68,23.69,23.52,23.61,72056.0,23.68,23.69,23.52,23.61,72056.0
2015-10-19 12:30:00,23.63,23.65,23.31,23.34,64104.0,23.63,23.65,23.31,23.34,64104.0
2015-10-19 13:00:00,23.35,23.35,23.11,23.13,79968.0,23.35,23.35,23.11,23.13,79968.0
2015-10-19 13:30:00,23.13,23.27,23.08,23.2,59771.0,23.13,23.27,23.08,23.2,59771.0
2015-10-19 14:00:00,23.19,23.25,23.13,23.14,50298.0,23.19,23.25,23.13,23.14,50298.0
2015-10-19 14:30:00,23.15,23.29,23.14,23.28,64177.0,23.15,23.29,23.14,23.28,64177.0
2015-10-19 15:00:00,23.29,23.44,23.22,23.39,89861.0,23.29,23.44,23.22,23.39,89861.0
2015-10-19 15:30:00,23.4,23.4,23.23,23.24,202895.0,23.4,23.4,23.23,23.24,202895.0
2015-10-20 09:30:00,23.26,23.66,23.03,23.53,98656.0,23.26,23.66,23.03,23.53,98656.0
2015-10-20 10:00:00,23.5,23.85,23.43,23.82,72561.0,23.5,23.85,23.43,23.82,72561.0
2015-10-20 10:30:00,23.82,24.2,23.75,24.03,89008.0,23.82,24.2,23.75,24.03,89008.0
2015-10-20 11:00:00,24.0,24.01,23.7,23.79,121335.0,24.0,24.01,23.7,23.79,121335.0
2015-10-20 11:30:00,23.78,23.86,23.55,23.56,65626.0,23.78,23.86,23.55,23.56,65626.0
2015-10-20 12:00:00,23.57,23.71,23.47,23.5,56779.0,23.57,23.71,23.47,23.5,56779.0
2015-10-20 12:30:00,23.51,23.71,23.48,23.61,35536.0,23.51,23.71,23.48,23.61,35536.0
2015-10-20 13:00:00,23.6,23.6,23.37,23.4,43826.0,23.6,23.6,23.37,23.4,43826.0
2015-10-20 13:30:00,23.41,23.54,23.34,23.54,66712.0,23.41,23.54,23.34,23.54,66712.0
2015-10-20 14:00:00,23.53,23.59,23.51,23.59,70649.0,23.53,23.59,23.51,23.59,70649.0
2015-10-20 14:30:00,23.58,23.71,23.54,23.7,88219.0,23.58,23.71,23.54,23.7,88219.0
2015-10-20 15:00:00,23.69,23.88,23.64,23.86,86550.0,23.69,23.88,23.64,23.86,86550.0
2015-10-20 15:30:00,23.86,23.87,23.56,23.76,245871.0,23.86,23.87,23.56,23.76,245871.0
2015-10-21 09:30:00,23.56,23.84,22.76,22.92,148928.0,23.56,23.84,22.76,22.92,148928.0
2015-10-21 10:00:00,22.95,23.0,22.55,22.56,78632.0,22.95,23.0,22.55,22.56,78632.0
2015-10-21 10:30:00,22.55,22.87,22.43,22.87,97963.0,22.55,22.87,22.43,22.87,97963.0
2015-10-21 11:00:00,22.87,23.11,22.63,22.91,91248.0,22.87,23.11,22.63,22.91,91248.0
2015-10-21 11:30:00,22.91,23.02,22.45,22.47,63305.0,22.91,23.02,22.45,22.47,63305.0
2015-10-21 12:00:00,22.46,22.5,22.3,22.3,83067.0,22.46,22.5,22.3,22.3,83067.0
2015-10-21 12:30:00,22.3,22.66,22.27,22.6,58050.0,22.3,22.66,22.27,22.6,58050.0
2015-10-21 13:00:00,22.59,22.62,22.53,22.57,53553.0,22.59,22.62,22.53,22.57,53553.0
2015-10-21 13:30:00,22.58,22.78,22.55,22.7,51813.0,22.58,22.78,22.55,22.7,51813.0
2015-10-21 14:00:00,22.7,22.8,22.66,22.76,66675.0,22.7,22.8,22.66,22.76,66675.0
2015-10-21 14:30:00,22.77,22.8,22.6,22.6,64719.0,22.77,22.8,22.6,22.6,64719.0
2015-10-21 15:00:00,22.6,22.66,22.44,22.49,74160.0,22.6,22.66,22.44,22.49,74160.0
2015-10-21 15:30:00,22.49,22.49,22.3,22.42,233302.0,22.49,22.49,22.3,22.42,233302.0
2015-10-22 09:30:00,22.53,22.83,22.19,22.55,189030.0,22.53,22.83,22.19,22.55,189030.0
2015-10-22 10:00:00,22.54,22.77,22.3,22.31,118463.0,22.54,22.77,22.3,22.31,118463.0
2015-10-22 10:30:00,22.34,22.41,22.05,22.27,243534.0,22.34,22.41,22.05,22.27,243534.0
2015-10-22 11:00:00,22.29,22.37,22.02,22.26,104642.0,22.29,22.37,22.02,22.26,104642.0
2015-10-22 11:30:00,22.24,22.45,21.99,22.31,118506.0,22.24,22.45,21.99,22.31,118506.0
2015-10-22 12:00:00,22.3,22.43,21.98,22.11,46530.0,22.3,22.43,21.98,22.11,46530.0
2015-10-22 12:30:00,22.12,22.2,22.06,22.1,49313.0,22.12,22.2,22.06,22.1,49313.0
2015-10-22 13:00:00,22.09,22.3,21.99,22.02,49045.0,22.09,22.3,21.99,22.02,49045.0
2015-10-22 13:30:00,22.02,22.09,21.55,21.55,87441.0,22.02,22.09,21.55,21.55,87441.0
2015-10-22 14:00:00,21.57,21.85,21.52,21.83,198324.0,21.57,21.85,21.52,21.83,198324.0
2015-10-22 14:30:00,21.82,22.05,21.79,21.93,110940.0,21.82,22.05,21.79,21.93,110940.0
2015-10-22 15:00:00,21.94,22.02,21.83,22.0,135401.0,21.94,22.02,21.83,22.0,135401.0
2015-10-22 15:30:00,22.0,22.02,21.75,21.91,389160.0,22.0,22.02,21.75,21.91,389160.0
2015-10-23 09:30:00,21.7,22.01,21.17,21.35,251674.0,21.7,22.01,21.17,21.35,251674.0
2015-10-23 10:00:00,21.39,21.89,21.16,21.76,189366.0,21.39,21.89,21.16,21.76,189366.0
2015-10-23 10:30:00,21.77,22.16,21.76,22.0,144336.0,21.77,22.16,21.76,22.0,144336.0
2015-10-23 11:00:00,21.99,22.09,21.69,21.7,99653.0,21.99,22.09,21.69,21.7,99653.0
2015-10-23 11:30:00,21.7,21.86,21.48,21.86,78889.0,21.7,21.86,21.48,21.86,78889.0
2015-10-23 12:00:00,21.85,21.95,21.67,21.95,114546.0,21.85,21.95,21.67,21.95,114546.0
2015-10-23 12:30:00,21.95,21.98,21.73,21.87,77573.0,21.95,21.98,21.73,21.87,77573.0
2015-10-23 13:00:00,21.86,21.9,21.67,21.87,116374.0,21.86,21.9,21.67,21.87,116374.0
2015-10-23 13:30:00,21.88,22.02,21.83,21.96,92237.0,21.88,22.02,21.83,21.96,92237.0
2015-10-23 14:00:00,21.96,22.12,21.93,22.05,76906.0,21.96,22.12,21.93,22.05,76906.0
2015-10-23 14:30:00,22.05,22.14,21.91,21.92,103103.0,22.05,22.14,21.91,21.92,103103.0
2015-10-23 15:00:00,21.92,22.07,21.9,21.98,134753.0,21.92,22.07,21.9,21.98,134753.0
2015-10-23 15:30:00,21.98,22.06,21.9,21.94,276699.0,21.98,22.06,21.9,21.94,276699.0
2015-10-26 09:30:00,21.9,22.04,21.53,21.71,218102.0,21.9,22.04,21.53,21.71,218102.0
2015-10-26 10:00:00,21.68,21.74,21.33,21.41,286417.0,21.68,21.74,21.33,21.41,286417.0
2015-10-26 10:30:00,21.41,21.81,21.41,21.63,183055.0,21.41,21.81,21.41,21.63,183055.0
2015-10-26 11:00:00,21.63,21.67,21.38,21.39,205502.0,21.63,21.67,21.38,21.39,205502.0
2015-10-26 11:30:00,21.39,21.45,21.16,21.24,219226.0,21.39,21.45,21.16,21.24,219226.0
2015-10-26 12:00:00,21.25,21.38,21.22,21.3,99106.0,21.25,21.38,21.22,21.3,99106.0
2015-10-26 12:30:00,21.3,21.41,21.22,21.36,171855.0,21.3,21.41,21.22,21.36,171855.0
2015-10-26 13:00:00,21.36,21.41,21.32,21.4,434437.0,21.36,21.41,21.32,21.4,434437.0
2015-10-26 13:30:00,21.39,21.49,21.24,21.34,274576.0,21.39,21.49,21.24,21.34,274576.0
2015-10-26 14:00:00,21.34,21.44,21.3,21.44,269381.0,21.34,21.44,21.3,21.44,269381.0
2015-10-26 14:30:00,21.44,21.48,21.37,21.4,162707.0,21.44,21.48,21.37,21.4,162707.0
2015-10-26 15:00:00,21.41,21.49,21.3,21.3,239006.0,21.41,21.49,21.3,21.3,239006.0
2015-10-26 15:30:00,21.3,21.51,21.16,21.43,718867.0,21.3,21.51,21.16,21.43,718867.0
2015-10-27 09:30:00,20.94,21.24,20.66,20.89,231616.0,20.94,21.24,20.66,20.89,231616.0
2015-10-27 10:00:00,20.88,21.05,20.77,20.84,312954.0,20.88,21.05,20.77,20.84,312954.0
2015-10-27 10:30:00,20.83,21.04,20.64,20.96,357669.0,20.83,21.04,20.64,20.96,357669.0
2015-10-27 11:00:00,20.97,21.03,20.79,20.97,121867.0,20.97,21.03,20.79,20.97,121867.0
2015-10-27 11:30:00,20.97,21.0,20.73,20.77,135441.0,20.97,21.0,20.73,20.77,135441.0
2015-10-27 12:00:00,20.78,20.87,20.75,20.8,83969.0,20.78,20.87,20.75,20.8,83969.0
2015-10-27 12:30:00,20.78,20.86,20.69,20.73,109337.0,20.78,20.86,20.69,20.73,109337.0
2015-10-27 13:00:00,20.74,20.84,20.61,20.81,107492.0,20.74,20.84,20.61,20.81,107492.0
2015-10-27 13:30:00,20.82,20.86,20.76,20.81,104547.0,20.82,20.86,20.76,20.81,104547.0
2015-10-27 14:00:00,20.82,20.91,20.77,20.77,131450.0,20.82,20.91,20.77,20.77,131450.0
2015-10-27 14:30:00,20.78,20.85,20.7,20.79,125106.0,20.78,20.85,20.7,20.79,125106.0
2015-10-27 15:00:00,20.8,20.96,20.78,20.81,159215.0,20.8,20.96,20.78,20.81,159215.0
2015-10-27 15:30:00,20.8,20.9,20.69,20.7,359635.0,20.8,20.9,20.69,20.7,359635.0
2015-10-28 09:30:00,20.76,20.98,20.52,20.97,63032.0,20.76,20.98,20.52,20.97,63032.0
2015-10-28 10:00:00,20.97,21.24,20.94,20.99,206677.0,20.97,21.24,20.94,20.99,206677.0
2015-10-28 10:30:00,20.98,21.47,20.97,21.44,172838.0,20.98,21.47,20.97,21.44,172838.0
2015-10-28 11:00:00,21.43,21.47,21.11,21.41,140384.0,21.43,21.47,21.11,21.41,140384.0
2015-10-28 11:30:00,21.38,21.66,21.38,21.55,114424.0,21.38,21.66,21.38,21.55,114424.0
2015-10-28 12:00:00,21.54,21.8,21.44,21.65,141886.0,21.54,21.8,21.44,21.65,141886.0
2015-10-28 12:30:00,21.65,21.8,21.65,21.72,130357.0,21.65,21.8,21.65,21.72,130357.0
2015-10-28 13:00:00,21.72,21.75,21.54,21.59,122894.0,21.72,21.75,21.54,21.59,122894.0
2015-10-28 13:30:00,21.57,21.58,21.19,21.38,243941.0,21.57,21.58,21.19,21.38,243941.0
2015-10-28 14:00:00,21.41,21.41,20.55,20.87,425190.0,21.41,21.41,20.55,20.87,425190.0
2015-10-28 14:30:00,20.88,21.16,20.88,21.01,251081.0,20.88,21.16,20.88,21.01,251081.0
2015-10-28 15:00:00,21.01,21.44,20.95,21.13,373696.0,21.01,21.44,20.95,21.13,373696.0
2015-10-28 15:30:00,21.13,21.27,21.0,21.21,844009.0,21.13,21.27,21.0,21.21,844009.0
2015-10-29 09:30:00,24.12,24.12,21.5,22.0,250175.0,24.12,24.12,21.5,22.0,250175.0
2015-10-29 10:00:00,22.05,22.76,21.92,22.26,358074.0,22.05,22.76,21.92,22.26,358074.0
2015-10-29 10:30:00,22.27,22.86,22.02,22.26,225210.0,22.27,22.86,22.02,22.26,225210.0
2015-10-29 11:00:00,22.26,22.72,22.16,22.68,303995.0,22.26,22.72,22.16,22.68,303995.0
2015-10-29 11:30:00,22.67,23.02,22.3,22.65,502556.0,22.67,23.02,22.3,22.65,502556.0
2015-10-29 12:00:00,22.65,22.99,22.64,22.89,263838.0,22.65,22.99,22.64,22.89,263838.0
2015-10-29 12:30:00,22.89,22.91,22.23,22.47,154358.0,22.89,22.91,22.23,22.47,154358.0
2015-10-29 13:00:00,22.47,22.52,22.39,22.44,334216.0,22.47,22.52,22.39,22.44,334216.0
2015-10-29 13:30:00,22.44,22.75,22.41,22.63,178065.0,22.44,22.75,22.41,22.63,178065.0
2015-10-29 14:00:00,22.64,22.74,22.63,22.68,217333.0,22.64,22.74,22.63,22.68,217333.0
2015-10-29 14:30:00,22.67,22.94,22.67,22.9,180311.0,22.67,22.94,22.67,22.9,180311.0
2015-10-29 15:00:00,22.9,23.11,22.81,22.91,182558.0,22.9,23.11,22.81,22.91,182558.0
2015-10-29 15:30:00,22.89,23.09,22.73,22.88,577623.0,22.89,23.09,22.73,22.88,577623.0
2015-10-30 09:30:00,23.2,23.5,22.31,22.5,292423.0,23.2,23.5,22.31,22.5,292423.0
2015-10-30 10:00:00,22.49,23.07,22.37,22.76,276995.0,22.49,23.07,22.37,22.76,276995.0
2015-10-30 10:30:00,22.76,23.07,22.59,22.63,217088.0,22.76,23.07,22.59,22.63,217088.0
2015-10-30 11:00:00,22.64,22.9,22.48,22.81,199100.0,22.64,22.9,22.48,22.81,199100.0
2015-10-30 11:30:00,22.82,23.06,22.65,23.01,163190.0,22.82,23.06,22.65,23.01,163190.0
2015-10-30 12:00:00,23.02,23.32,23.02,23.22,133630.0,23.02,23.32,23.02,23.22,133630.0
2015-10-30 12:30:00,23.22,23.55,23.2,23.5,191977.0,23.22,23.55,23.2,23.5,191977.0
2015-10-30 13:00:00,23.49,23.66,23.4,23.49,242968.0,23.49,23.66,23.4,23.49,242968.0
2015-10-30 13:30:00,23.49,23.72,23.4,23.72,382683.0,23.49,23.72,23.4,23.72,382683.0
2015-10-30 14:00:00,23.72,23.72,23.5,23.53,222055.0,23.72,23.72,23.5,23.53,222055.0
2015-10-30 14:30:00,23.54,23.68,23.47,23.51,233150.0,23.54,23.68,23.47,23.51,233150.0
2015-10-30 15:00:00,23.5,23.8,23.45,23.5,264728.0,23.5,23.8,23.45,23.5,264728.0
2015-10-30 15:30:00,23.52,23.73,23.5,23.58,614453.0,23.52,23.73,23.5,23.58,614453.0
2015-11-02 09:30:00,22.96,23.66,22.73,23.5,164155.0,22.96,23.66,22.73,23.5,164155.0
2015-11-02 10:00:00,23.52,23.95,23.32,23.85,171072.0,23.52,23.95,23.32,23.85,171072.0
2015-11-02 10:30:00,23.85,23.96,23.66,23.94,239830.0,23.85,23.96,23.66,23.94,239830.0
2015-11-02 11:00:00,23.93,23.93,23.48,23.68,98408.0,23.93,23.93,23.48,23.68,98408.0
2015-11-02 11:30:00,23.68,23.77,23.31,23.33,343942.0,23.68,23.77,23.31,23.33,343942.0
2015-11-02 12:00:00,23.34,23.34,23.16,23.31,115399.0,23.34,23.34,23.16,23.31,115399.0
2015-11-02 12:30:00,23.33,23.39,23.11,23.12,144976.0,23.33,23.39,23.11,23.12,144976.0
2015-11-02 13:00:00,23.12,23.5,23.11,23.43,139291.0,23.12,23.5,23.11,23.43,139291.0
2015-11-02 13:30:00,23.44,23.97,23.42,23.9,395886.0,23.44,23.97,23.42,23.9,395886.0
2015-11-02 14:00:00,23.9,23.99,23.84,23.99,296792.0,23.9,23.99,23.84,23.99,296792.0
2015-11-02 14:30:00,23.97,23.98,23.67,23.8,195731.0,23.97,23.98,23.67,23.8,195731.0
2015-11-02 15:00:00,23.81,23.87,23.57,23.66,230701.0,23.81,23.87,23.57,23.66,230701.0
2015-11-02 15:30:00,23.66,23.66,23.36,23.41,483419.0,23.66,23.66,23.36,23.41,483419.0
2015-11-03 09:30:00,23.57,24.34,23.56,23.93,380664.0,23.57,24.34,23.56,23.93,380664.0
2015-11-03 10:00:00,23.95,24.04,23.65,23.99,337004.0,23.95,24.04,23.65,23.99,337004.0
2015-11-03 10:30:00,24.03,24.1,23.66,23.8,210816.0,24.03,24.1,23.66,23.8,210816.0
2015-11-03 11:00:00,23.81,23.96,23.73,23.86,91584.0,23.81,23.96,23.73,23.86,91584.0
2015-11-03 11:30:00,23.85,24.06,23.81,24.03,418254.0,23.85,24.06,23.81,24.03,418254.0
2015-11-03 12:00:00,24.03,24.28,24.0,24.27,345689.0,24.03,24.28,24.0,24.27,345689.0
2015-11-03 12:30:00,24.28,24.51,24.21,24.48,191597.0,24.28,24.51,24.21,24.48,191597.0
2015-11-03 13:00:00,24.46,24.64,24.41,24.61,190344.0,24.46,24.64,24.41,24.61,190344.0
2015-11-03 13:30:00,24.63,24.81,24.56,24.67,166788.0,24.63,24.81,24.56,24.67,166788.0
2015-11-03 14:00:00,24.65,24.92,24.49,24.54,179757.0,24.65,24.92,24.49,24.54,179757.0
2015-11-03 14:30:00,24.54,24.55,24.29,24.48,156251.0,24.54,24.55,24.29,24.48,156251.0
2015-11-03 15:00:00,24.47,24.5,24.32,24.44,137379.0,24.47,24.5,24.32,24.44,137379.0
2015-11-03 15:30:00,24.43,24.5,24.22,24.36,312497.0,24.43,24.5,24.22,24.36,312497.0
2015-11-04 09:30:00,24.4,25.37,24.4,25.13,279731.0,24.4,25.37,24.4,25.13,279731.0
2015-11-04 10:00:00,25.12,25.48,25.04,25.45,240361.0,25.12,25.48,25.04,25.45,240361.0
2015-11-04 10:30:00,25.5,25.8,25.17,25.69,260820.0,25.5,25.8,25.17,25.69,260820.0
2015-11-04 11:00:00,25.69,25.69,25.01,25.08,134076.0,25.69,25.69,25.01,25.08,134076.0
2015-11-04 11:30:00,25.05,25.34,24.91,25.23,210276.0,25.05,25.34,24.91,25.23,210276.0
2015-11-04 12:00:00,25.25,25.35,25.11,25.35,101956.0,25.25,25.35,25.11,25.35,101956.0
2015-11-04 12:30:00,25.33,25.33,24.87,24.98,106344.0,25.33,25.33,24.87,24.98,106344.0
2015-11-04 13:00:00,24.98,25.21,24.9,25.19,181164.0,24.98,25.21,24.9,25.19,181164.0
2015-11-04 13:30:00,25.2,25.34,25.09,25.27,129529.0,25.2,25.34,25.09,25.27,129529.0
2015-11-04 14:00:00,25.28,25.47,25.26,25.36,151275.0,25.28,25.47,25.26,25.36,151275.0
2015-11-04 14:30:00,25.37,25.8,25.35,25.47,192846.0,25.37,25.8,25.35,25.47,192846.0
2015-11-04 15:00:00,25.48,25.63,25.34,25.44,276684.0,25.48,25.63,25.34,25.44,276684.0
2015-11-04 15:30:00,25.44,25.69,25.38,25.61,356927.0,25.44,25.69,25.38,25.61,356927.0
2015-11-05 09:30:00,25.33,26.42,24.98,26.0,206077.0,25.33,26.42,24.98,26.0,206077.0
2015-11-05 10:00:00,26.0,26.17,25.55,25.55,289702.0,26.0,26.17,25.55,25.55,289702.0
2015-11-05 10:30:00,25.55,26.14,25.52,26.11,278585.0,25.55,26.14,25.52,26.11,278585.0
2015-11-05 11:00:00,26.1,26.1,25.62,25.85,386531.0,26.1,26.1,25.62,25.85,386531.0
2015-11-05 11:30:00,25.87,26.07,25.77,26.0,191128.0,25.87,26.07,25.77,26.0,191128.0
2015-11-05 12:00:00,26.0,26.05,25.6,25.83,169063.0,26.0,26.05,25.6,25.83,169063.0
2015-11-05 12:30:00,25.86,26.09,25.83,26.09,105284.0,25.86,26.09,25.83,26.09,105284.0
2015-11-05 13:00:00,26.11,26.18,25.45,25.45,124381.0,26.11,26.18,25.45,25.45,124381.0
2015-11-05 13:30:00,25.47,25.63,25.21,25.39,101627.0,25.47,25.63,25.21,25.39,101627.0
2015-11-05 14:00:00,25.4,25.45,24.82,24.9,151243.0,25.4,25.45,24.82,24.9,151243.0
2015-11-05 14:30:00,24.89,25.01,24.74,24.95,176635.0,24.89,25.01,24.74,24.95,176635.0
2015-11-05 15:00:00,24.95,25.15,24.9,25.15,193601.0,24.95,25.15,24.9,25.15,193601.0
2015-11-05 15:30:00,25.14,25.15,24.97,25.02,434195.0,25.14,25.15,24.97,25.02,434195.0
2015-11-06 09:30:00,24.73,25.17,24.36,24.41,214383.0,24.73,25.17,24.36,24.41,214383.0
2015-11-06 10:00:00,24.42,24.58,24.28,24.56,145204.0,24.42,24.58,24.28,24.56,145204.0
2015-11-06 10:30:00,24.53,25.03,24.51,25.03,273591.0,24.53,25.03,24.51,25.03,273591.0
2015-11-06 11:00:00,25.03,25.38,24.97,25.06,134822.0,25.03,25.38,24.97,25.06,134822.0
2015-11-06 11:30:00,25.04,25.1,24.96,24.99,103527.0,25.04,25.1,24.96,24.99,103527.0
2015-11-06 12:00:00,24.98,25.0,24.64,24.71,80795.0,24.98,25.0,24.64,24.71,80795.0
2015-11-06 12:30:00,24.71,24.74,24.62,24.68,58927.0,24.71,24.74,24.62,24.68,58927.0
2015-11-06 13:00:00,24.68,24.75,24.51,24.51,71174.0,24.68,24.75,24.51,24.51,71174.0
2015-11-06 13:30:00,24.51,24.54,24.33,24.35,61035.0,24.51,24.54,24.33,24.35,61035.0
2015-11-06 14:00:00,24.36,24.44,24.19,24.19,134123.0,24.36,24.44,24.19,24.19,134123.0
2015-11-06 14:30:00,24.18,24.21,24.11,24.15,115892.0,24.18,24.21,24.11,24.15,115892.0
2015-11-06 15:00:00,24.16,24.19,24.03,24.04,206833.0,24.16,24.19,24.03,24.04,206833.0
2015-11-06 15:30:00,24.04,24.12,23.93,24.03,395452.0,24.04,24.12,23.93,24.03,395452.0
2015-11-09 09:30:00,24.33,24.81,24.32,24.34,281966.0,24.33,24.81,24.32,24.34,281966.0
2015-11-09 10:00:00,24.26,24.32,23.82,23.93,111731.0,24.26,24.32,23.82,23.93,111731.0
2015-11-09 10:30:00,23.91,24.56,23.72,24.52,296290.0,23.91,24.56,23.72,24.52,296290.0
2015-11-09 11:00:00,24.52,24.72,24.12,24.14,318640.0,24.52,24.72,24.12,24.14,318640.0
2015-11-09 11:30:00,24.13,24.31,24.1,24.26,62192.0,24.13,24.31,24.1,24.26,62192.0
2015-11-09 12:00:00,24.26,24.37,24.13,24.33,105245.0,24.26,24.37,24.13,24.33,105245.0
2015-11-09 12:30:00,24.33,24.44,24.22,24.44,46039.0,24.33,24.44,24.22,24.44,46039.0
2015-11-09 13:00:00,24.45,24.66,24.36,24.64,245470.0,24.45,24.66,24.36,24.64,245470.0
2015-11-09 13:30:00,24.65,24.74,24.51,24.58,60316.0,24.65,24.74,24.51,24.58,60316.0
2015-11-09 14:00:00,24.57,24.61,24.46,24.55,97036.0,24.57,24.61,24.46,24.55,97036.0
2015-11-09 14:30:00,24.53,24.65,24.5,24.65,75506.0,24.53,24.65,24.5,24.65,75506.0
2015-11-09 15:00:00,24.65,24.73,24.59,24.66,115709.0,24.65,24.73,24.59,24.66,115709.0
2015-11-09 15:30:00,24.67,24.71,24.54,24.57,194105.0,24.67,24.71,24.54,24.57,194105.0
2015-11-10 09:30:00,24.51,24.99,24.19,24.65,136681.0,24.51,24.99,24.19,24.65,136681.0
2015-11-10 10:00:00,24.69,24.81,24.25,24.29,96265.0,24.69,24.81,24.25,24.29,96265.0
2015-11-10 10:30:00,24.29,24.54,24.08,24.45,62364.0,24.29,24.54,24.08,24.45,62364.0
2015-11-10 11:00:00,24.45,24.48,24.27,24.39,59401.0,24.45,24.48,24.27,24.39,59401.0
2015-11-10 11:30:00,24.39,24.42,24.29,24.39,38833.0,24.39,24.42,24.29,24.39,38833.0
2015-11-10 12:00:00,24.38,24.69,24.35,24.49,48527.0,24.38,24.69,24.35,24.49,48527.0
2015-11-10 12:30:00,24.51,24.51,24.07,24.17,52612.0,24.51,24.51,24.07,24.17,52612.0
2015-11-10 13:00:00,24.17,24.23,24.13,24.2,49553.0,24.17,24.23,24.13,24.2,49553.0
2015-11-10 13:30:00,24.19,24.28,24.11,24.25,45872.0,24.19,24.28,24.11,24.25,45872.0
2015-11-10 14:00:00,24.24,24.26,24.04,24.09,45677.0,24.24,24.26,24.04,24.09,45677.0
2015-11-10 14:30:00,24.09,24.21,24.08,24.12,153213.0,24.09,24.21,24.08,24.12,153213.0
2015-11-10 15:00:00,24.13,24.16,24.1,24.12,105612.0,24.13,24.16,24.1,24.12,105612.0
2015-11-10 15:30:00,24.12,24.13,23.97,24.0,307045.0,24.12,24.13,23.97,24.0,307045.0
2015-11-11 09:30:00,23.93,23.95,23.22,23.24,150561.0,23.93,23.95,23.22,23.24,150561.0
2015-11-11 10:00:00,23.26,23.3,22.72,22.73,121558.0,23.26,23.3,22.72,22.73,121558.0
2015-11-11 10:30:00,22.73,22.78,22.35,22.38,124124.0,22.73,22.78,22.35,22.38,124124.0
2015-11-11 11:00:00,22.38,22.44,22.11,22.12,350605.0,22.38,22.44,22.11,22.12,350605.0
2015-11-11 11:30:00,22.12,22.58,22.06,22.54,142813.0,22.12,22.58,22.06,22.54,142813.0
2015-11-11 12:00:00,22.56,22.86,22.55,22.63,373176.0,22.56,22.86,22.55,22.63,373176.0
2015-11-11 12:30:00,22.63,22.76,22.58,22.7,106784.0,22.63,22.76,22.58,22.7,106784.0
2015-11-11 13:00:00,22.69,22.73,22.51,22.68,109364.0,22.69,22.73,22.51,22.68,109364.0
2015-11-11 13:30:00,22.67,22.68,22.47,22.49,90808.0,22.67,22.68,22.47,22.49,90808.0
2015-11-11 14:00:00,22.49,22.51,22.34,22.41,75097.0,22.49,22.51,22.34,22.41,75097.0
2015-11-11 14:30:00,22.41,22.57,22.24,22.57,144060.0,22.41,22.57,22.24,22.57,144060.0
2015-11-11 15:00:00,22.57,22.84,22.53,22.84,277783.0,22.57,22.84,22.53,22.84,277783.0
2015-11-11 15:30:00,22.84,23.04,22.71,22.97,631819.0,22.84,23.04,22.71,22.97,631819.0
2015-11-12 09:30:00,22.55,22.78,22.12,22.61,154081.0,22.55,22.78,22.12,22.61,154081.0
2015-11-12 10:00:00,22.56,22.66,22.46,22.52,152176.0,22.56,22.66,22.46,22.52,152176.0
2015-11-12 10:30:00,22.51,22.69,22.49,22.69,91633.0,22.51,22.69,22.49,22.69,91633.0
2015-11-12 11:00:00,22.69,22.79,22.14,22.15,208713.0,22.69,22.79,22.14,22.15,208713.0
2015-11-12 11:30:00,22.15,22.34,22.06,22.27,198007.0,22.15,22.34,22.06,22.27,198007.0
2015-11-12 12:00:00,22.28,22.3,22.06,22.27,162438.0,22.28,22.3,22.06,22.27,162438.0
2015-11-12 12:30:00,22.28,22.52,22.28,22.49,62569.0,22.28,22.52,22.28,22.49,62569.0
2015-11-12 13:00:00,22.48,22.61,22.43,22.5,100026.0,22.48,22.61,22.43,22.5,100026.0
2015-11-12 13:30:00,22.5,22.56,22.34,22.34,62045.0,22.5,22.56,22.34,22.34,62045.0
2015-11-12 14:00:00,22.33,22.34,22.01,22.1,78759.0,22.33,22.34,22.01,22.1,78759.0
2015-11-12 14:30:00,22.11,22.11,21.75,21.76,117129.0,22.11,22.11,21.75,21.76,117129.0
2015-11-12 15:00:00,21.76,21.84,21.75,21.78,136250.0,21.76,21.84,21.75,21.78,136250.0
2015-11-12 15:30:00,21.77,21.78,21.57,21.66,232725.0,21.77,21.78,21.57,21.66,232725.0
2015-11-13 09:30:00,21.52,22.09,21.52,21.78,196463.0,21.52,22.09,21.52,21.78,196463.0
2015-11-13 10:00:00,21.76,22.16,21.75,22.08,168383.0,21.76,22.16,21.75,22.08,168383.0
2015-11-13 10:30:00,22.06,22.53,21.99,22.51,76650.0,22.06,22.53,21.99,22.51,76650.0
2015-11-13 11:00:00,22.51,22.66,22.38,22.42,186775.0,22.51,22.66,22.38,22.42,186775.0
2015-11-13 11:30:00,22.41,23.06,22.36,23.06,104561.0,22.41,23.06,22.36,23.06,104561.0
2015-11-13 12:00:00,23.05,23.06,22.79,22.89,148089.0,23.05,23.06,22.79,22.89,148089.0
2015-11-13 12:30:00,22.89,23.13,22.8,23.03,68837.0,22.89,23.13,22.8,23.03,68837.0
2015-11-13 13:00:00,23.02,23.04,22.78,22.95,78325.0,23.02,23.04,22.78,22.95,78325.0
2015-11-13 13:30:00,22.92,22.96,22.78,22.89,83899.0,22.92,22.96,22.78,22.89,83899.0
2015-11-13 14:00:00,22.88,23.12,22.86,23.07,79426.0,22.88,23.12,22.86,23.07,79426.0
2015-11-13 14:30:00,23.06,23.06,22.72,22.75,106094.0,23.06,23.06,22.72,22.75,106094.0
2015-11-13 15:00:00,22.76,22.88,22.73,22.78,150220.0,22.76,22.88,22.73,22.78,150220.0
2015-11-13 15:30:00,22.78,22.92,22.62,22.87,451570.0,22.78,22.92,22.62,22.87,451570.0
2015-11-16 09:30:00,22.91,23.92,22.91,23.31,148054.0,22.91,23.92,22.91,23.31,148054.0
2015-11-16 10:00:00,23.3,23.58,22.99,23.46,231061.0,23.3,23.58,22.99,23.46,231061.0
2015-11-16 10:30:00,23.44,23.45,22.89,22.99,70623.0,23.44,23.45,22.89,22.99,70623.0
2015-11-16 11:00:00,23.0,23.13,22.87,22.92,211067.0,23.0,23.13,22.87,22.92,211067.0
2015-11-16 11:30:00,22.93,23.27,22.93,23.13,112950.0,22.93,23.27,22.93,23.13,112950.0
2015-11-16 12:00:00,23.11,23.4,23.1,23.3,70724.0,23.11,23.4,23.1,23.3,70724.0
2015-11-16 12:30:00,23.3,23.5,23.3,23.4,104825.0,23.3,23.5,23.3,23.4,104825.0
2015-11-16 13:00:00,23.42,23.83,23.42,23.78,97537.0,23.42,23.83,23.42,23.78,97537.0
2015-11-16 13:30:00,23.79,24.02,23.71,23.97,101993.0,23.79,24.02,23.71,23.97,101993.0
2015-11-16 14:00:00,24.01,24.12,24.0,24.05,102279.0,24.01,24.12,24.0,24.05,102279.0
2015-11-16 14:30:00,24.05,24.33,24.04,24.19,154234.0,24.05,24.33,24.04,24.19,154234.0
2015-11-16 15:00:00,24.19,24.55,24.15,24.51,214141.0,24.19,24.55,24.15,24.51,214141.0
2015-11-16 15:30:00,24.52,24.73,24.48,24.72,520137.0,24.52,24.73,24.48,24.72,520137.0
2015-11-17 09:30:00,24.79,24.83,23.83,24.6,124206.0,24.79,24.83,23.83,24.6,124206.0
2015-11-17 10:00:00,24.57,24.63,24.05,24.5,121729.0,24.57,24.63,24.05,24.5,121729.0
2015-11-17 10:30:00,24.51,24.79,24.31,24.31,101422.0,24.51,24.79,24.31,24.31,101422.0
2015-11-17 11:00:00,24.31,24.72,24.16,24.68,151682.0,24.31,24.72,24.16,24.68,151682.0
2015-11-17 11:30:00,24.65,24.74,24.45,24.48,78051.0,24.65,24.74,24.45,24.48,78051.0
2015-11-17 12:00:00,24.48,24.52,24.28,24.32,81441.0,24.48,24.52,24.28,24.32,81441.0
2015-11-17 12:30:00,24.32,24.35,24.12,24.3,103674.0,24.32,24.35,24.12,24.3,103674.0
2015-11-17 13:00:00,24.3,24.35,24.05,24.08,77968.0,24.3,24.35,24.05,24.08,77968.0
2015-11-17 13:30:00,24.07,24.12,23.96,24.05,97989.0,24.07,24.12,23.96,24.05,97989.0
2015-11-17 14:00:00,24.04,24.19,23.96,23.96,83534.0,24.04,24.19,23.96,23.96,83534.0
2015-11-17 14:30:00,23.96,24.01,23.8,23.83,108805.0,23.96,24.01,23.8,23.83,108805.0
2015-11-17 15:00:00,23.83,23.89,23.54,23.56,228328.0,23.83,23.89,23.54,23.56,228328.0
2015-11-17 15:30:00,23.55,23.71,23.23,23.29,696303.0,23.55,23.71,23.23,23.29,696303.0
2015-11-18 09:30:00,22.97,23.85,22.96,23.4,269003.0,22.97,23.85,22.96,23.4,269003.0
2015-11-18 10:00:00,23.41,23.81,23.32,23.67,210568.0,23.41,23.81,23.32,23.67,210568.0
2015-11-18 10:30:00,23.69,23.78,23.21,23.66,210875.0,23.69,23.78,23.21,23.66,210875.0
2015-11-18 11:00:00,23.67,23.84,23.23,23.28,259055.0,23.67,23.84,23.23,23.28,259055.0
2015-11-18 11:30:00,23.24,23.26,22.78,22.8,166021.0,23.24,23.26,22.78,22.8,166021.0
2015-11-18 12:00:00,22.8,22.87,22.57,22.61,106214.0,22.8,22.87,22.57,22.61,106214.0
2015-11-18 12:30:00,22.63,22.68,22.41,22.48,73286.0,22.63,22.68,22.41,22.48,73286.0
2015-11-18 13:00:00,22.48,22.72,22.43,22.43,81721.0,22.48,22.72,22.43,22.43,81721.0
2015-11-18 13:30:00,22.43,22.53,22.26,22.52,103895.0,22.43,22.53,22.26,22.52,103895.0
2015-11-18 14:00:00,22.52,22.88,22.52,22.65,106734.0,22.52,22.88,22.52,22.65,106734.0
2015-11-18 14:30:00,22.64,22.82,22.57,22.82,67994.0,22.64,22.82,22.57,22.82,67994.0
2015-11-18 15:00:00,22.82,23.41,22.77,23.07,285974.0,22.82,23.41,22.77,23.07,285974.0
2015-11-18 15:30:00,23.08,23.56,23.06,23.53,484220.0,23.08,23.56,23.06,23.53,484220.0
2015-11-19 09:30:00,23.21,23.51,22.87,23.25,155274.0,23.21,23.51,22.87,23.25,155274.0
2015-11-19 10:00:00,23.24,23.24,22.47,22.6,98287.0,23.24,23.24,22.47,22.6,98287.0
2015-11-19 10:30:00,22.62,22.71,22.58,22.63,74753.0,22.62,22.71,22.58,22.63,74753.0
2015-11-19 11:00:00,22.62,22.67,22.51,22.54,142014.0,22.62,22.67,22.51,22.54,142014.0
2015-11-19 11:30:00,22.55,22.56,22.23,22.43,94807.0,22.55,22.56,22.23,22.43,94807.0
2015-11-19 12:00:00,22.45,22.54,22.39,22.4,112693.0,22.45,22.54,22.39,22.4,112693.0
2015-11-19 12:30:00,22.4,22.68,22.4,22.62,57139.0,22.4,22.68,22.4,22.62,57139.0
2015-11-19 13:00:00,22.62,22.72,22.59,22.63,84006.0,22.62,22.72,22.59,22.63,84006.0
2015-11-19 13:30:00,22.62,22.76,22.6,22.66,197422.0,22.62,22.76,22.6,22.66,197422.0
2015-11-19 14:00:00,22.65,22.65,22.59,22.62,94731.0,22.65,22.65,22.59,22.62,94731.0
2015-11-19 14:30:00,22.6,22.78,22.6,22.74,87699.0,22.6,22.78,22.6,22.74,87699.0
2015-11-19 15:00:00,22.74,22.74,22.6,22.63,124296.0,22.74,22.74,22.6,22.63,124296.0
2015-11-19 15:30:00,22.64,22.72,22.62,22.72,228485.0,22.64,22.72,22.62,22.72,228485.0
2015-11-20 09:30:00,22.83,22.93,22.56,22.62,148544.0,22.83,22.93,22.56,22.62,148544.0
2015-11-20 10:00:00,22.64,22.78,22.57,22.68,198903.0,22.64,22.78,22.57,22.68,198903.0
2015-11-20 10:30:00,22.68,22.78,22.24,22.25,299259.0,22.68,22.78,22.24,22.25,299259.0
2015-11-20 11:00:00,22.25,22.56,22.24,22.44,93425.0,22.25,22.56,22.24,22.44,93425.0
2015-11-20 11:30:00,22.44,22.46,22.24,22.29,104986.0,22.44,22.46,22.24,22.29,104986.0
2015-11-20 12:00:00,22.29,22.46,22.23,22.34,171730.0,22.29,22.46,22.23,22.34,171730.0
2015-11-20 12:30:00,22.34,22.37,22.13,22.17,91997.0,22.34,22.37,22.13,22.17,91997.0
2015-11-20 13:00:00,22.18,22.32,22.16,22.23,117089.0,22.18,22.32,22.16,22.23,117089.0
2015-11-20 13:30:00,22.21,22.22,21.88,21.9,76450.0,22.21,22.22,21.88,21.9,76450.0
2015-11-20 14:00:00,21.89,21.92,21.63,21.64,142659.0,21.89,21.92,21.63,21.64,142659.0
2015-11-20 14:30:00,21.65,21.74,21.55,21.67,132882.0,21.65,21.74,21.55,21.67,132882.0
2015-11-20 15:00:00,21.66,21.73,21.53,21.61,146052.0,21.66,21.73,21.53,21.61,146052.0
2015-11-20 15:30:00,21.62,21.65,21.28,21.31,570765.0,21.62,21.65,21.28,21.31,570765.0
2015-11-23 09:30:00,21.22,21.51,20.85,20.95,130391.0,21.22,21.51,20.85,20.95,130391.0
2015-11-23 10:00:00,20.94,21.27,20.81,21.24,183182.0,20.94,21.27,20.81,21.24,183182.0
2015-11-23 10:30:00,21.23,21.27,20.99,21.05,206953.0,21.23,21.27,20.99,21.05,206953.0
2015-11-23 11:00:00,21.05,21.11,20.82,20.91,137439.0,21.05,21.11,20.82,20.91,137439.0
2015-11-23 11:30:00,20.92,21.1,20.82,21.04,109846.0,20.92,21.1,20.82,21.04,109846.0
2015-11-23 12:00:00,21.03,21.2,20.95,21.16,83157.0,21.03,21.2,20.95,21.16,83157.0
2015-11-23 12:30:00,21.16,21.42,21.12,21.41,94801.0,21.16,21.42,21.12,21.41,94801.0
2015-11-23 13:00:00,21.41,21.6,21.4,21.45,129479.0,21.41,21.6,21.4,21.45,129479.0
2015-11-23 13:30:00,21.43,21.55,21.34,21.35,133134.0,21.43,21.55,21.34,21.35,133134.0
2015-11-23 14:00:00,21.35,21.43,21.18,21.26,98430.0,21.35,21.43,21.18,21.26,98430.0
2015-11-23 14:30:00,21.26,21.27,21.14,21.19,95892.0,21.26,21.27,21.14,21.19,95892.0
2015-11-23 15:00:00,21.18,21.24,21.06,21.08,140713.0,21.18,21.24,21.06,21.08,140713.0
2015-11-23 15:30:00,21.08,21.17,20.86,20.97,598293.0,21.08,21.17,20.86,20.97,598293.0
2015-11-24 09:30:00,21.31,21.94,20.8,21.04,270650.0,21.31,21.94,20.8,21.04,270650.0
2015-11-24 10:00:00,21.02,21.39,20.94,21.04,157277.0,21.02,21.39,20.94,21.04,157277.0
2015-11-24 10:30:00,21.03,21.25,20.93,21.13,138889.0,21.03,21.25,20.93,21.13,138889.0
2015-11-24 11:00:00,21.15,21.43,21.1,21.26,129377.0,21.15,21.43,21.1,21.26,129377.0
2015-11-24 11:30:00,21.28,21.56,21.28,21.46,78325.0,21.28,21.56,21.28,21.46,78325.0
2015-11-24 12:00:00,21.46,21.69,21.46,21.63,82057.0,21.46,21.69,21.46,21.63,82057.0
2015-11-24 12:30:00,21.62,21.63,21.08,21.17,220577.0,21.62,21.63,21.08,21.17,220577.0
2015-11-24 13:00:00,21.18,21.43,21.14,21.23,107360.0,21.18,21.43,21.14,21.23,107360.0
2015-11-24 13:30:00,21.23,21.32,21.06,21.1,231624.0,21.23,21.32,21.06,21.1,231624.0
2015-11-24 14:00:00,21.1,21.33,21.1,21.24,69053.0,21.1,21.33,21.1,21.24,69053.0
2015-11-24 14:30:00,21.24,21.36,21.13,21.23,119046.0,21.24,21.36,21.13,21.23,119046.0
2015-11-24 15:00:00,21.26,21.4,21.23,21.32,136122.0,21.26,21.4,21.23,21.32,136122.0
2015-11-24 15:30:00,21.34,21.35,21.16,21.26,300399.0,21.34,21.35,21.16,21.26,300399.0
2015-11-25 09:30:00,21.08,21.27,20.69,20.83,273325.0,21.08,21.27,20.69,20.83,273325.0
2015-11-25 10:00:00,20.89,21.21,20.83,21.15,62845.0,20.89,21.21,20.83,21.15,62845.0
2015-11-25 10:30:00,21.14,21.34,21.07,21.08,102123.0,21.14,21.34,21.07,21.08,102123.0
2015-11-25 11:00:00,21.09,21.21,20.98,21.07,92972.0,21.09,21.21,20.98,21.07,92972.0
2015-11-25 11:30:00,21.07,21.22,20.98,21.17,71434.0,21.07,21.22,20.98,21.17,71434.0
2015-11-25 12:00:00,21.18,21.36,21.14,21.28,74354.0,21.18,21.36,21.14,21.28,74354.0
2015-11-25 12:30:00,21.27,21.34,21.25,21.26,48108.0,21.27,21.34,21.25,21.26,48108.0
2015-11-25 13:00:00,21.27,21.51,21.27,21.46,52947.0,21.27,21.51,21.27,21.46,52947.0
2015-11-25 13:30:00,21.46,21.51,21.35,21.39,51808.0,21.46,21.51,21.35,21.39,51808.0
2015-11-25 14:00:00,21.39,21.52,21.31,21.45,67926.0,21.39,21.52,21.31,21.45,67926.0
2015-11-25 14:30:00,21.45,21.49,21.15,21.21,127409.0,21.45,21.49,21.15,21.21,127409.0
2015-11-25 15:00:00,21.22,21.25,21.15,21.2,72512.0,21.22,21.25,21.15,21.2,72512.0
2015-11-25 15:30:00,21.19,21.46,21.18,21.36,249423.0,21.19,21.46,21.18,21.36,249423.0
2015-11-27 09:30:00,20.94,21.25,20.79,21.04,133233.0,20.94,21.25,20.79,21.04,133233.0
2015-11-27 10:00:00,21.06,21.08,20.92,20.94,217444.0,21.06,21.08,20.92,20.94,217444.0
2015-11-27 10:30:00,20.99,21.0,20.7,20.72,70433.0,20.99,21.0,20.7,20.72,70433.0
2015-11-27 11:00:00,20.7,20.71,20.48,20.59,96211.0,20.7,20.71,20.48,20.59,96211.0
2015-11-27 11:30:00,20.59,20.7,20.54,20.63,55689.0,20.59,20.7,20.54,20.63,55689.0
2015-11-27 12:00:00,20.64,20.67,20.52,20.56,53229.0,20.64,20.67,20.52,20.56,53229.0
2015-11-27 12:30:00,20.58,20.6,20.37,20.52,257452.0,20.58,20.6,20.37,20.52,257452.0
2015-11-30 09:30:00,20.54,21.09,20.53,20.94,204871.0,20.54,21.09,20.53,20.94,204871.0
2015-11-30 10:00:00,20.88,21.28,20.88,21.09,105471.0,20.88,21.28,20.88,21.09,105471.0
2015-11-30 10:30:00,21.07,21.12,20.88,21.09,75647.0,21.07,21.12,20.88,21.09,75647.0
2015-11-30 11:00:00,21.09,21.3,21.02,21.1,72300.0,21.09,21.3,21.02,21.1,72300.0
2015-11-30 11:30:00,21.11,21.34,21.04,21.32,118927.0,21.11,21.34,21.04,21.32,118927.0
2015-11-30 12:00:00,21.31,21.47,21.25,21.32,95554.0,21.31,21.47,21.25,21.32,95554.0
2015-11-30 12:30:00,21.32,21.32,21.06,21.07,67671.0,21.32,21.32,21.06,21.07,67671.0
2015-11-30 13:00:00,21.08,21.1,20.87,20.96,90247.0,21.08,21.1,20.87,20.96,90247.0
2015-11-30 13:30:00,20.96,20.97,20.69,20.7,81534.0,20.96,20.97,20.69,20.7,81534.0
2015-11-30 14:00:00,20.7,20.71,20.47,20.64,174531.0,20.7,20.71,20.47,20.64,174531.0
2015-11-30 14:30:00,20.65,20.65,20.35,20.36,136751.0,20.65,20.65,20.35,20.36,136751.0
2015-11-30 15:00:00,20.36,20.43,20.32,20.36,205512.0,20.36,20.43,20.32,20.36,205512.0
2015-11-30 15:30:00,20.37,20.66,20.35,20.61,357366.0,20.37,20.66,20.35,20.61,357366.0
2015-12-01 09:30:00,20.68,20.94,20.39,20.84,174169.0,20.68,20.94,20.39,20.84,174169.0
2015-12-01 10:00:00,20.86,20.91,20.72,20.89,95528.0,20.86,20.91,20.72,20.89,95528.0
2015-12-01 10:30:00,20.89,21.11,20.81,21.02,206715.0,20.89,21.11,20.81,21.02,206715.0
2015-12-01 11:00:00,21.02,21.09,20.94,21.01,157131.0,21.02,21.09,20.94,21.01,157131.0
2015-12-01 11:30:00,21.01,21.09,20.89,21.01,94274.0,21.01,21.09,20.89,21.01,94274.0
2015-12-01 12:00:00,21.01,21.01,20.69,20.76,94984.0,21.01,21.01,20.69,20.76,94984.0
2015-12-01 12:30:00,20.76,20.8,20.62,20.68,58054.0,20.76,20.8,20.62,20.68,58054.0
2015-12-01 13:00:00,20.67,20.78,20.65,20.73,78221.0,20.67,20.78,20.65,20.73,78221.0
2015-12-01 13:30:00,20.73,20.76,20.72,20.73,52924.0,20.73,20.76,20.72,20.73,52924.0
2015-12-01 14:00:00,20.72,21.0,20.72,20.92,91544.0,20.72,21.0,20.72,20.92,91544.0
2015-12-01 14:30:00,20.91,20.98,20.77,20.78,151909.0,20.91,20.98,20.77,20.78,151909.0
2015-12-01 15:00:00,20.77,20.91,20.71,20.85,111796.0,20.77,20.91,20.71,20.85,111796.0
2015-12-01 15:30:00,20.86,21.0,20.86,20.97,277922.0,20.86,21.0,20.86,20.97,277922.0
2015-12-02 09:30:00,20.65,20.76,20.08,20.27,243222.0,20.65,20.76,20.08,20.27,243222.0
2015-12-02 10:00:00,20.27,20.63,20.08,20.33,210325.0,20.27,20.63,20.08,20.33,210325.0
2015-12-02 10:30:00,20.29,20.3,20.0,20.01,186445.0,20.29,20.3,20.0,20.01,186445.0
2015-12-02 11:00:00,20.01,20.03,19.71,19.88,348993.0,20.01,20.03,19.71,19.88,348993.0
2015-12-02 11:30:00,19.88,19.92,19.42,19.42,270993.0,19.88,19.92,19.42,19.42,270993.0
2015-12-02 12:00:00,19.44,19.66,19.38,19.66,203382.0,19.44,19.66,19.38,19.66,203382.0
2015-12-02 12:30:00,19.66,19.78,19.57,19.75,126047.0,19.66,19.78,19.57,19.75,126047.0
2015-12-02 13:00:00,19.76,19.84,19.63,19.8,94987.0,19.76,19.84,19.63,19.8,94987.0
2015-12-02 13:30:00,19.8,19.89,19.73,19.86,80004.0,19.8,19.89,19.73,19.86,80004.0
2015-12-02 14:00:00,19.86,19.89,19.79,19.87,98813.0,19.86,19.89,19.79,19.87,98813.0
2015-12-02 14:30:00,19.87,19.88,19.72,19.79,102262.0,19.87,19.88,19.72,19.79,102262.0
2015-12-02 15:00:00,19.79,20.13,19.71,20.01,102272.0,19.79,20.13,19.71,20.01,102272.0
2015-12-02 15:30:00,20.01,20.05,19.67,19.72,409688.0,20.01,20.05,19.67,19.72,409688.0
2015-12-03 09:30:00,19.94,20.23,19.7,19.85,238303.0,19.94,20.23,19.7,19.85,238303.0
2015-12-03 10:00:00,19.85,20.06,19.58,19.69,207745.0,19.85,20.06,19.58,19.69,207745.0
2015-12-03 10:30:00,19.69,19.87,19.56,19.77,130517.0,19.69,19.87,19.56,19.77,130517.0
2015-12-03 11:00:00,19.77,19.83,19.61,19.67,104435.0,19.77,19.83,19.61,19.67,104435.0
2015-12-03 11:30:00,19.68,19.87,19.66,19.67,100204.0,19.68,19.87,19.66,19.67,100204.0
2015-12-03 12:00:00,19.67,19.71,19.57,19.67,86248.0,19.67,19.71,19.57,19.67,86248.0
2015-12-03 12:30:00,19.68,20.16,19.65,20.0,101235.0,19.68,20.16,19.65,20.0,101235.0
2015-12-03 13:00:00,20.01,20.05,19.9,19.96,83384.0,20.01,20.05,19.9,19.96,83384.0
2015-12-03 13:30:00,19.96,19.98,19.74,19.83,153754.0,19.96,19.98,19.74,19.83,153754.0
2015-12-03 14:00:00,19.82,19.91,19.52,19.61,236682.0,19.82,19.91,19.52,19.61,236682.0
2015-12-03 14:30:00,19.61,19.82,19.46,19.8,162566.0,19.61,19.82,19.46,19.8,162566.0
2015-12-03 15:00:00,19.8,19.82,19.33,19.39,348126.0,19.8,19.82,19.33,19.39,348126.0
2015-12-03 15:30:00,19.38,19.62,19.27,19.56,721841.0,19.38,19.62,19.27,19.56,721841.0
2015-12-04 09:30:00,19.25,19.33,18.67,18.67,115979.0,19.25,19.33,18.67,18.67,115979.0
2015-12-04 10:00:00,18.66,18.98,18.5,18.91,229216.0,18.66,18.98,18.5,18.91,229216.0
2015-12-04 10:30:00,18.95,19.3,18.92,19.27,138814.0,18.95,19.3,18.92,19.27,138814.0
2015-12-04 11:00:00,19.27,19.58,19.26,19.31,126264.0,19.27,19.58,19.26,19.31,126264.0
2015-12-04 11:30:00,19.32,19.36,19.21,19.31,274862.0,19.32,19.36,19.21,19.31,274862.0
2015-12-04 12:00:00,19.33,19.41,19.19,19.19,235175.0,19.33,19.41,19.19,19.19,235175.0
2015-12-04 12:30:00,19.2,19.59,19.13,19.58,272846.0,19.2,19.59,19.13,19.58,272846.0
2015-12-04 13:00:00,19.6,19.65,19.52,19.57,159315.0,19.6,19.65,19.52,19.57,159315.0
2015-12-04 13:30:00,19.57,19.76,19.57,19.75,198622.0,19.57,19.76,19.57,19.75,198622.0
2015-12-04 14:00:00,19.77,19.77,19.62,19.72,200412.0,19.77,19.77,19.62,19.72,200412.0
2015-12-04 14:30:00,19.72,19.93,19.7,19.91,184703.0,19.72,19.93,19.7,19.91,184703.0
2015-12-04 15:00:00,19.92,19.94,19.83,19.84,390562.0,19.92,19.94,19.83,19.84,390562.0
2015-12-04 15:30:00,19.84,19.85,19.69,19.79,674642.0,19.84,19.85,19.69,19.79,674642.0
2015-12-07 09:30:00,19.0,19.58,18.85,19.17,322889.0,19.0,19.58,18.85,19.17,322889.0
2015-12-07 10:00:00,19.16,19.16,18.7,18.75,388396.0,19.16,19.16,18.7,18.75,388396.0
2015-12-07 10:30:00,18.75,18.88,18.53,18.85,272638.0,18.75,18.88,18.53,18.85,272638.0
2015-12-07 11:00:00,18.85,19.0,18.8,18.82,260875.0,18.85,19.0,18.8,18.82,260875.0
2015-12-07 11:30:00,18.81,19.14,18.8,19.09,329378.0,18.81,19.14,18.8,19.09,329378.0
2015-12-07 12:00:00,19.08,19.18,18.99,19.18,163018.0,19.08,19.18,18.99,19.18,163018.0
2015-12-07 12:30:00,19.18,19.31,19.11,19.18,148151.0,19.18,19.31,19.11,19.18,148151.0
2015-12-07 13:00:00,19.19,19.2,18.95,18.96,159316.0,19.19,19.2,18.95,18.96,159316.0
2015-12-07 13:30:00,18.95,18.98,18.8,18.97,139098.0,18.95,18.98,18.8,18.97,139098.0
2015-12-07 14:00:00,18.97,18.98,18.75,18.87,165700.0,18.97,18.98,18.75,18.87,165700.0
2015-12-07 14:30:00,18.88,19.0,18.87,18.99,197911.0,18.88,19.0,18.87,18.99,197911.0
2015-12-07 15:00:00,18.98,19.04,18.92,18.94,285759.0,18.98,19.04,18.92,18.94,285759.0
2015-12-07 15:30:00,18.95,19.2,18.94,19.14,556524.0,18.95,19.2,18.94,19.14,556524.0
2015-12-08 09:30:00,18.61,19.39,18.5,19.17,284053.0,18.61,19.39,18.5,19.17,284053.0
2015-12-08 10:00:00,19.18,19.51,19.15,19.48,216042.0,19.18,19.51,19.15,19.48,216042.0
2015-12-08 10:30:00,19.48,20.11,19.47,20.1,270540.0,19.48,20.11,19.47,20.1,270540.0
2015-12-08 11:00:00,20.11,20.19,19.89,19.94,310659.0,20.11,20.19,19.89,19.94,310659.0
2015-12-08 11:30:00,19.94,20.01,19.77,19.77,310748.0,19.94,20.01,19.77,19.77,310748.0
2015-12-08 12:00:00,19.77,19.82,19.64,19.72,276572.0,19.77,19.82,19.64,19.72,276572.0
2015-12-08 12:30:00,19.72,19.96,19.61,19.87,204394.0,19.72,19.96,19.61,19.87,204394.0
2015-12-08 13:00:00,19.86,19.87,19.52,19.55,236438.0,19.86,19.87,19.52,19.55,236438.0
2015-12-08 13:30:00,19.55,19.7,19.49,19.55,231698.0,19.55,19.7,19.49,19.55,231698.0
2015-12-08 14:00:00,19.55,19.87,19.54,19.83,263865.0,19.55,19.87,19.54,19.83,263865.0
2015-12-08 14:30:00,19.84,19.89,19.76,19.76,282870.0,19.84,19.89,19.76,19.76,282870.0
2015-12-08 15:00:00,19.76,19.77,19.47,19.54,411540.0,19.76,19.77,19.47,19.54,411540.0
2015-12-08 15:30:00,19.53,19.64,19.49,19.59,562146.0,19.53,19.64,19.49,19.59,562146.0
2015-12-09 09:30:00,18.64,20.01,18.64,20.01,290067.0,18.64,20.01,18.64,20.01,290067.0
2015-12-09 10:00:00,19.97,20.06,19.77,19.85,198525.0,19.97,20.06,19.77,19.85,198525.0
2015-12-09 10:30:00,19.85,20.17,19.85,19.97,264350.0,19.85,20.17,19.85,19.97,264350.0
2015-12-09 11:00:00,19.98,20.01,19.86,19.96,178941.0,19.98,20.01,19.86,19.96,178941.0
2015-12-09 11:30:00,19.97,20.0,19.62,19.63,150240.0,19.97,20.0,19.62,19.63,150240.0
2015-12-09 12:00:00,19.63,19.68,19.44,19.48,132528.0,19.63,19.68,19.44,19.48,132528.0
2015-12-09 12:30:00,19.48,19.63,19.37,19.52,129991.0,19.48,19.63,19.37,19.52,129991.0
2015-12-09 13:00:00,19.51,19.67,19.43,19.44,158679.0,19.51,19.67,19.43,19.44,158679.0
2015-12-09 13:30:00,19.46,19.51,19.35,19.36,172234.0,19.46,19.51,19.35,19.36,172234.0
2015-12-09 14:00:00,19.36,19.37,19.2,19.3,123537.0,19.36,19.37,19.2,19.3,123537.0
2015-12-09 14:30:00,19.3,19.4,19.26,19.38,224250.0,19.3,19.4,19.26,19.38,224250.0
2015-12-09 15:00:00,19.38,19.41,19.23,19.33,216621.0,19.38,19.41,19.23,19.33,216621.0
2015-12-09 15:30:00,19.33,19.48,19.33,19.48,487421.0,19.33,19.48,19.33,19.48,487421.0
2015-12-10 09:30:00,19.1,19.2,18.7,19.2,392141.0,19.1,19.2,18.7,19.2,392141.0
2015-12-10 10:00:00,19.19,19.21,18.97,19.16,301993.0,19.19,19.21,18.97,19.16,301993.0
2015-12-10 10:30:00,19.17,19.51,19.09,19.51,327165.0,19.17,19.51,19.09,19.51,327165.0
2015-12-10 11:00:00,19.52,19.54,19.32,19.44,399682.0,19.52,19.54,19.32,19.44,399682.0
2015-12-10 11:30:00,19.44,19.5,19.23,19.42,302880.0,19.44,19.5,19.23,19.42,302880.0
2015-12-10 12:00:00,19.41,19.56,19.31,19.48,203394.0,19.41,19.56,19.31,19.48,203394.0
2015-12-10 12:30:00,19.49,19.76,19.48,19.73,189882.0,19.49,19.76,19.48,19.73,189882.0
2015-12-10 13:00:00,19.74,19.78,19.65,19.74,252101.0,19.74,19.78,19.65,19.74,252101.0
2015-12-10 13:30:00,19.73,19.79,19.68,19.7,294116.0,19.73,19.79,19.68,19.7,294116.0
2015-12-10 14:00:00,19.7,19.81,19.63,19.77,248860.0,19.7,19.81,19.63,19.77,248860.0
2015-12-10 14:30:00,19.78,19.91,19.73,19.76,247284.0,19.78,19.91,19.73,19.76,247284.0
2015-12-10 15:00:00,19.76,19.89,19.73,19.88,273978.0,19.76,19.89,19.73,19.88,273978.0
2015-12-10 15:30:00,19.89,19.9,19.65,19.86,691408.0,19.89,19.9,19.65,19.86,691408.0
2015-12-11 09:30:00,19.45,19.62,19.16,19.2,217511.0,19.45,19.62,19.16,19.2,217511.0
2015-12-11 10:00:00,19.22,19.5,19.14,19.5,386866.0,19.22,19.5,19.14,19.5,386866.0
2015-12-11 10:30:00,19.51,19.59,19.41,19.42,179398.0,19.51,19.59,19.41,19.42,179398.0
2015-12-11 11:00:00,19.42,19.53,19.23,19.3,300641.0,19.42,19.53,19.23,19.3,300641.0
2015-12-11 11:30:00,19.3,19.52,19.24,19.3,371626.0,19.3,19.52,19.24,19.3,371626.0
2015-12-11 12:00:00,19.31,19.31,19.12,19.26,294172.0,19.31,19.31,19.12,19.26,294172.0
2015-12-11 12:30:00,19.25,19.35,19.23,19.28,279411.0,19.25,19.35,19.23,19.28,279411.0
2015-12-11 13:00:00,19.29,19.31,19.17,19.18,245807.0,19.29,19.31,19.17,19.18,245807.0
2015-12-11 13:30:00,19.18,19.21,19.0,19.02,381126.0,19.18,19.21,19.0,19.02,381126.0
2015-12-11 14:00:00,19.03,19.3,19.01,19.28,295523.0,19.03,19.3,19.01,19.28,295523.0
2015-12-11 14:30:00,19.28,19.4,19.27,19.39,364246.0,19.28,19.4,19.27,19.39,364246.0
2015-12-11 15:00:00,19.39,19.49,19.21,19.23,547745.0,19.39,19.49,19.21,19.23,547745.0
2015-12-11 15:30:00,19.22,19.5,19.17,19.43,1530751.0,19.22,19.5,19.17,19.43,1530751.0
2015-12-14 09:30:00,19.45,20.22,19.31,20.0,541774.0,19.45,20.22,19.31,20.0,541774.0
2015-12-14 10:00:00,20.0,20.02,19.09,19.12,291328.0,20.0,20.02,19.09,19.12,291328.0
2015-12-14 10:30:00,19.09,19.73,19.04,19.64,312924.0,19.09,19.73,19.04,19.64,312924.0
2015-12-14 11:00:00,19.64,19.81,19.46,19.73,262144.0,19.64,19.81,19.46,19.73,262144.0
2015-12-14 11:30:00,19.72,20.19,19.7,19.98,451755.0,19.72,20.19,19.7,19.98,451755.0
2015-12-14 12:00:00,19.97,20.02,19.8,19.92,261664.0,19.97,20.02,19.8,19.92,261664.0
2015-12-14 12:30:00,19.93,20.19,19.79,20.16,284767.0,19.93,20.19,19.79,20.16,284767.0
2015-12-14 13:00:00,20.17,20.17,19.85,19.91,203365.0,20.17,20.17,19.85,19.91,203365.0
2015-12-14 13:30:00,19.91,19.92,19.64,19.88,136299.0,19.91,19.92,19.64,19.88,136299.0
2015-12-14 14:00:00,19.88,19.98,19.81,19.91,284759.0,19.88,19.98,19.81,19.91,284759.0
2015-12-14 14:30:00,19.92,20.1,19.85,19.86,992139.0,19.92,20.1,19.85,19.86,992139.0
2015-12-14 15:00:00,19.85,19.93,19.59,19.64,778994.0,19.85,19.93,19.59,19.64,778994.0
2015-12-14 15:30:00,19.63,19.7,19.52,19.57,1063310.0,19.63,19.7,19.52,19.57,1063310.0
2015-12-15 09:30:00,20.24,20.33,19.89,20.12,275944.0,20.24,20.33,19.89,20.12,275944.0
2015-12-15 10:00:00,20.15,20.2,19.84,20.03,409477.0,20.15,20.2,19.84,20.03,409477.0
2015-12-15 10:30:00,20.03,20.12,19.85,19.87,326997.0,20.03,20.12,19.85,19.87,326997.0
2015-12-15 11:00:00,19.88,20.02,19.73,20.0,371874.0,19.88,20.02,19.73,20.0,371874.0
2015-12-15 11:30:00,19.99,20.19,19.95,20.19,277623.0,19.99,20.19,19.95,20.19,277623.0
2015-12-15 12:00:00,20.19,20.39,20.18,20.32,259047.0,20.19,20.39,20.18,20.32,259047.0
2015-12-15 12:30:00,20.32,20.51,20.21,20.28,246520.0,20.32,20.51,20.21,20.28,246520.0
2015-12-15 13:00:00,20.28,20.31,19.93,19.94,296115.0,20.28,20.31,19.93,19.94,296115.0
2015-12-15 13:30:00,19.94,20.0,19.74,19.78,285795.0,19.94,20.0,19.74,19.78,285795.0
2015-12-15 14:00:00,19.77,19.91,19.7,19.86,383737.0,19.77,19.91,19.7,19.86,383737.0
2015-12-15 14:30:00,19.86,20.01,19.83,19.95,277060.0,19.86,20.01,19.83,19.95,277060.0
2015-12-15 15:00:00,19.94,20.13,19.92,19.92,333569.0,19.94,20.13,19.92,19.92,333569.0
2015-12-15 15:30:00,19.93,20.26,19.89,20.17,828074.0,19.93,20.26,19.89,20.17,828074.0
2015-12-16 09:30:00,20.27,20.53,19.9,20.31,239986.0,20.27,20.53,19.9,20.31,239986.0
2015-12-16 10:00:00,20.3,20.69,20.21,20.5,316367.0,20.3,20.69,20.21,20.5,316367.0
2015-12-16 10:30:00,20.47,20.48,19.63,19.75,307663.0,20.47,20.48,19.63,19.75,307663.0
2015-12-16 11:00:00,19.76,19.94,19.73,19.81,183047.0,19.76,19.94,19.73,19.81,183047.0
2015-12-16 11:30:00,19.8,19.9,19.6,19.84,168990.0,19.8,19.9,19.6,19.84,168990.0
2015-12-16 12:00:00,19.84,20.08,19.83,19.92,141375.0,19.84,20.08,19.83,19.92,141375.0
2015-12-16 12:30:00,19.92,20.33,19.9,20.24,143254.0,19.92,20.33,19.9,20.24,143254.0
2015-12-16 13:00:00,20.23,20.33,20.08,20.27,183720.0,20.23,20.33,20.08,20.27,183720.0
2015-12-16 13:30:00,20.29,20.52,20.26,20.44,227516.0,20.29,20.52,20.26,20.44,227516.0
2015-12-16 14:00:00,20.46,20.61,19.97,20.11,170289.0,20.46,20.61,19.97,20.11,170289.0
2015-12-16 14:30:00,20.14,20.5,20.11,20.46,201382.0,20.14,20.5,20.11,20.46,201382.0
2015-12-16 15:00:00,20.47,20.49,20.25,20.3,345382.0,20.47,20.49,20.25,20.3,345382.0
2015-12-16 15:30:00,20.3,20.36,20.2,20.21,891443.0,20.3,20.36,20.2,20.21,891443.0
2015-12-17 09:30:00,20.15,20.7,19.97,20.06,163972.0,20.15,20.7,19.97,20.06,163972.0
2015-12-17 10:00:00,20.06,20.1,19.88,19.94,382980.0,20.06,20.1,19.88,19.94,382980.0
2015-12-17 10:30:00,19.93,20.0,19.75,19.84,265485.0,19.93,20.0,19.75,19.84,265485.0
2015-12-17 11:00:00,19.84,20.01,19.83,19.87,295487.0,19.84,20.01,19.83,19.87,295487.0
2015-12-17 11:30:00,19.86,20.14,19.84,20.02,293501.0,19.86,20.14,19.84,20.02,293501.0
2015-12-17 12:00:00,20.03,20.05,19.86,19.95,318998.0,20.03,20.05,19.86,19.95,318998.0
2015-12-17 12:30:00,19.96,20.18,19.94,20.17,228065.0,19.96,20.18,19.94,20.17,228065.0
2015-12-17 13:00:00,20.17,20.17,19.98,20.04,181853.0,20.17,20.17,19.98,20.04,181853.0
2015-12-17 13:30:00,20.04,20.28,19.93,20.26,162679.0,20.04,20.28,19.93,20.26,162679.0
2015-12-17 14:00:00,20.27,20.46,20.26,20.39,217233.0,20.27,20.46,20.26,20.39,217233.0
2015-12-17 14:30:00,20.4,20.5,20.38,20.46,179477.0,20.4,20.5,20.38,20.46,179477.0
2015-12-17 15:00:00,20.46,20.48,20.24,20.37,259167.0,20.46,20.48,20.24,20.37,259167.0
2015-12-17 15:30:00,20.37,20.59,20.34,20.5,827118.0,20.37,20.59,20.34,20.5,827118.0
2015-12-18 09:30:00,20.34,21.1,20.34,20.98,334098.0,20.34,21.1,20.34,20.98,334098.0
2015-12-18 10:00:00,20.98,21.31,20.93,21.07,357895.0,20.98,21.31,20.93,21.07,357895.0
2015-12-18 10:30:00,21.06,21.27,20.91,21.08,258890.0,21.06,21.27,20.91,21.08,258890.0
2015-12-18 11:00:00,21.07,21.11,20.88,21.0,261145.0,21.07,21.11,20.88,21.0,261145.0
2015-12-18 11:30:00,21.0,21.14,20.9,21.14,263724.0,21.0,21.14,20.9,21.14,263724.0
2015-12-18 12:00:00,21.14,21.22,20.91,20.95,185749.0,21.14,21.22,20.91,20.95,185749.0
2015-12-18 12:30:00,20.95,21.03,20.87,21.02,212801.0,20.95,21.03,20.87,21.02,212801.0
2015-12-18 13:00:00,21.02,21.06,20.84,20.85,255062.0,21.02,21.06,20.84,20.85,255062.0
2015-12-18 13:30:00,20.85,20.89,20.77,20.87,392141.0,20.85,20.89,20.77,20.87,392141.0
2015-12-18 14:00:00,20.87,21.02,20.86,20.95,293984.0,20.87,21.02,20.86,20.95,293984.0
2015-12-18 14:30:00,20.95,20.96,20.88,20.94,324221.0,20.95,20.96,20.88,20.94,324221.0
2015-12-18 15:00:00,20.93,20.95,20.77,20.83,498185.0,20.93,20.95,20.77,20.83,498185.0
2015-12-18 15:30:00,20.82,21.08,20.73,20.94,1652267.0,20.82,21.08,20.73,20.94,1652267.0
2015-12-21 09:30:00,20.8,21.0,20.44,20.73,313886.0,20.8,21.0,20.44,20.73,313886.0
2015-12-21 10:00:00,20.75,21.13,20.62,20.92,278987.0,20.75,21.13,20.62,20.92,278987.0
2015-12-21 10:30:00,20.96,21.15,20.84,21.07,260167.0,20.96,21.15,20.84,21.07,260167.0
2015-12-21 11:00:00,21.08,21.16,20.92,21.05,287639.0,21.08,21.16,20.92,21.05,287639.0
2015-12-21 11:30:00,21.05,21.29,20.94,21.28,194909.0,21.05,21.29,20.94,21.28,194909.0
2015-12-21 12:00:00,21.25,21.26,21.02,21.14,233209.0,21.25,21.26,21.02,21.14,233209.0
2015-12-21 12:30:00,21.14,21.17,20.97,21.05,317538.0,21.14,21.17,20.97,21.05,317538.0
2015-12-21 13:00:00,21.05,21.07,20.92,21.0,124178.0,21.05,21.07,20.92,21.0,124178.0
2015-12-21 13:30:00,21.02,21.19,20.94,21.03,186730.0,21.02,21.19,20.94,21.03,186730.0
2015-12-21 14:00:00,21.03,21.22,20.98,21.19,261522.0,21.03,21.22,20.98,21.19,261522.0
2015-12-21 14:30:00,21.19,21.55,21.09,21.39,261258.0,21.19,21.55,21.09,21.39,261258.0
2015-12-21 15:00:00,21.39,21.44,21.2,21.25,243790.0,21.39,21.44,21.2,21.25,243790.0
2015-12-21 15:30:00,21.25,21.28,21.14,21.25,428951.0,21.25,21.28,21.14,21.25,428951.0
2015-12-22 09:30:00,21.58,21.58,21.08,21.14,196998.0,21.58,21.58,21.08,21.14,196998.0
2015-12-22 10:00:00,21.15,21.45,21.15,21.24,298959.0,21.15,21.45,21.15,21.24,298959.0
2015-12-22 10:30:00,21.23,21.23,20.91,20.98,177460.0,21.23,21.23,20.91,20.98,177460.0
2015-12-22 11:00:00,20.98,21.15,20.86,21.01,104785.0,20.98,21.15,20.86,21.01,104785.0
2015-12-22 11:30:00,21.04,21.08,20.76,20.8,94340.0,21.04,21.08,20.76,20.8,94340.0
2015-12-22 12:00:00,20.81,20.92,20.49,20.49,79010.0,20.81,20.92,20.49,20.49,79010.0
2015-12-22 12:30:00,20.49,20.62,20.41,20.53,164408.0,20.49,20.62,20.41,20.53,164408.0
2015-12-22 13:00:00,20.51,20.78,20.5,20.77,179020.0,20.51,20.78,20.5,20.77,179020.0
2015-12-22 13:30:00,20.78,20.93,20.76,20.83,85323.0,20.78,20.93,20.76,20.83,85323.0
2015-12-22 14:00:00,20.84,20.95,20.68,20.68,256196.0,20.84,20.95,20.68,20.68,256196.0
2015-12-22 14:30:00,20.68,20.73,20.62,20.68,119578.0,20.68,20.73,20.62,20.68,119578.0
2015-12-22 15:00:00,20.67,20.83,20.66,20.71,134113.0,20.67,20.83,20.66,20.71,134113.0
2015-12-22 15:30:00,20.72,20.74,20.5,20.58,342798.0,20.72,20.74,20.5,20.58,342798.0
2015-12-23 09:30:00,21.2,21.72,21.2,21.44,279765.0,21.2,21.72,21.2,21.44,279765.0
2015-12-23 10:00:00,21.44,21.78,21.42,21.67,213256.0,21.44,21.78,21.42,21.67,213256.0
2015-12-23 10:30:00,21.67,22.12,21.67,22.03,282509.0,21.67,22.12,21.67,22.03,282509.0
2015-12-23 11:00:00,22.03,22.06,21.75,22.02,170549.0,22.03,22.06,21.75,22.02,170549.0
2015-12-23 11:30:00,22.04,22.31,22.0,22.29,259071.0,22.04,22.31,22.0,22.29,259071.0
2015-12-23 12:00:00,22.28,22.4,22.18,22.23,149904.0,22.28,22.4,22.18,22.23,149904.0
2015-12-23 12:30:00,22.25,22.49,22.16,22.27,276885.0,22.25,22.49,22.16,22.27,276885.0
2015-12-23 13:00:00,22.27,22.37,22.15,22.33,159261.0,22.27,22.37,22.15,22.33,159261.0
2015-12-23 13:30:00,22.33,22.35,22.07,22.18,137928.0,22.33,22.35,22.07,22.18,137928.0
2015-12-23 14:00:00,22.18,22.36,22.17,22.26,231364.0,22.18,22.36,22.17,22.26,231364.0
2015-12-23 14:30:00,22.26,22.47,22.24,22.31,161857.0,22.26,22.47,22.24,22.31,161857.0
2015-12-23 15:00:00,22.32,22.64,22.32,22.64,208860.0,22.32,22.64,22.32,22.64,208860.0
2015-12-23 15:30:00,22.63,22.89,22.63,22.84,595275.0,22.63,22.89,22.63,22.84,595275.0
2015-12-24 09:30:00,22.84,23.1,22.53,22.75,195093.0,22.84,23.1,22.53,22.75,195093.0
2015-12-24 10:00:00,22.76,22.88,22.53,22.79,103232.0,22.76,22.88,22.53,22.79,103232.0
2015-12-24 10:30:00,22.79,22.86,22.65,22.76,85955.0,22.79,22.86,22.65,22.76,85955.0
2015-12-24 11:00:00,22.77,22.88,22.75,22.85,80502.0,22.77,22.88,22.75,22.85,80502.0
2015-12-24 11:30:00,22.87,22.88,22.6,22.62,53916.0,22.87,22.88,22.6,22.62,53916.0
2015-12-24 12:00:00,22.62,22.88,22.56,22.85,61861.0,22.62,22.88,22.56,22.85,61861.0
2015-12-24 12:30:00,22.84,22.95,22.75,22.78,166860.0,22.84,22.95,22.75,22.78,166860.0
2015-12-28 09:30:00,22.39,22.4,21.72,21.77,203840.0,22.39,22.4,21.72,21.77,203840.0
2015-12-28 10:00:00,21.77,21.9,21.5,21.86,118861.0,21.77,21.9,21.5,21.86,118861.0
2015-12-28 10:30:00,21.85,21.94,21.67,21.78,90435.0,21.85,21.94,21.67,21.78,90435.0
2015-12-28 11:00:00,21.78,21.88,21.61,21.79,87341.0,21.78,21.88,21.61,21.79,87341.0
2015-12-28 11:30:00,21.79,22.09,21.76,22.04,95608.0,21.79,22.09,21.76,22.04,95608.0
2015-12-28 12:00:00,22.03,22.22,21.93,22.01,82231.0,22.03,22.22,21.93,22.01,82231.0
2015-12-28 12:30:00,22.02,22.25,22.02,22.17,100548.0,22.02,22.25,22.02,22.17,100548.0
2015-12-28 13:00:00,22.17,22.3,22.11,22.18,51917.0,22.17,22.3,22.11,22.18,51917.0
2015-12-28 13:30:00,22.19,22.37,22.19,22.3,63536.0,22.19,22.37,22.19,22.3,63536.0
2015-12-28 14:00:00,22.29,22.39,22.23,22.38,73962.0,22.29,22.39,22.23,22.38,73962.0
2015-12-28 14:30:00,22.37,22.57,22.36,22.52,152483.0,22.37,22.57,22.36,22.52,152483.0
2015-12-28 15:00:00,22.52,22.54,22.41,22.5,143625.0,22.52,22.54,22.41,22.5,143625.0
2015-12-28 15:30:00,22.51,22.56,22.47,22.54,340301.0,22.51,22.56,22.47,22.54,340301.0
2015-12-29 09:30:00,23.03,23.12,22.51,22.54,314297.0,23.03,23.12,22.51,22.54,314297.0
2015-12-29 10:00:00,22.55,22.61,22.33,22.49,243600.0,22.55,22.61,22.33,22.49,243600.0
2015-12-29 10:30:00,22.5,22.62,22.24,22.35,148395.0,22.5,22.62,22.24,22.35,148395.0
2015-12-29 11:00:00,22.35,22.76,22.31,22.7,144127.0,22.35,22.76,22.31,22.7,144127.0
2015-12-29 11:30:00,22.7,22.93,22.53,22.9,282347.0,22.7,22.93,22.53,22.9,282347.0
2015-12-29 12:00:00,22.9,23.09,22.75,23.04,205611.0,22.9,23.09,22.75,23.04,205611.0
2015-12-29 12:30:00,23.04,23.25,22.97,23.1,140282.0,23.04,23.25,22.97,23.1,140282.0
2015-12-29 13:00:00,23.09,23.17,23.04,23.08,170837.0,23.09,23.17,23.04,23.08,170837.0
2015-12-29 13:30:00,23.08,23.4,23.03,23.37,251983.0,23.08,23.4,23.03,23.37,251983.0
2015-12-29 14:00:00,23.37,23.63,23.31,23.39,237091.0,23.37,23.63,23.31,23.39,237091.0
2015-12-29 14:30:00,23.4,23.48,23.22,23.34,230338.0,23.4,23.48,23.22,23.34,230338.0
2015-12-29 15:00:00,23.35,23.41,23.04,23.14,216047.0,23.35,23.41,23.04,23.14,216047.0
2015-12-29 15:30:00,23.16,23.22,23.05,23.22,352863.0,23.16,23.22,23.05,23.22,352863.0
2015-12-30 09:30:00,22.63,23.22,22.21,23.04,116983.0,22.63,23.22,22.21,23.04,116983.0
2015-12-30 10:00:00,23.04,23.12,22.45,22.48,194088.0,23.04,23.12,22.45,22.48,194088.0
2015-12-30 10:30:00,22.48,22.48,22.13,22.2,88068.0,22.48,22.48,22.13,22.2,88068.0
2015-12-30 11:00:00,22.2,22.52,22.19,22.25,132939.0,22.2,22.52,22.19,22.25,132939.0
2015-12-30 11:30:00,22.25,22.25,22.06,22.16,180800.0,22.25,22.25,22.06,22.16,180800.0
2015-12-30 12:00:00,22.15,22.15,21.96,22.0,198005.0,22.15,22.15,21.96,22.0,198005.0
2015-12-30 12:30:00,22.0,22.12,21.92,21.97,202224.0,22.0,22.12,21.92,21.97,202224.0
2015-12-30 13:00:00,21.97,22.12,21.85,21.85,93864.0,21.97,22.12,21.85,21.85,93864.0
2015-12-30 13:30:00,21.85,21.89,21.59,21.64,126846.0,21.85,21.89,21.59,21.64,126846.0
2015-12-30 14:00:00,21.64,21.67,21.5,21.6,166978.0,21.64,21.67,21.5,21.6,166978.0
2015-12-30 14:30:00,21.57,21.62,21.3,21.43,155107.0,21.57,21.62,21.3,21.43,155107.0
2015-12-30 15:00:00,21.42,21.6,21.39,21.52,261337.0,21.42,21.6,21.39,21.52,261337.0
2015-12-30 15:30:00,21.51,21.62,21.43,21.51,471079.0,21.51,21.62,21.43,21.51,471079.0
2015-12-31 09:30:00,21.29,22.17,21.29,21.68,177685.0,21.29,22.17,21.29,21.68,177685.0
2015-12-31 10:00:00,21.69,22.03,21.66,21.84,223951.0,21.69,22.03,21.66,21.84,223951.0
2015-12-31 10:30:00,21.84,22.02,21.6,21.66,487940.0,21.84,22.02,21.6,21.66,487940.0
2015-12-31 11:00:00,21.66,21.73,21.5,21.63,93312.0,21.66,21.73,21.5,21.63,93312.0
2015-12-31 11:30:00,21.62,21.79,21.58,21.77,182681.0,21.62,21.79,21.58,21.77,182681.0
2015-12-31 12:00:00,21.77,21.78,21.6,21.75,116834.0,21.77,21.78,21.6,21.75,116834.0
2015-12-31 12:30:00,21.75,21.78,21.6,21.69,95543.0,21.75,21.78,21.6,21.69,95543.0
2015-12-31 13:00:00,21.69,21.77,21.6,21.73,91941.0,21.69,21.77,21.6,21.73,91941.0
2015-12-31 13:30:00,21.73,21.89,21.71,21.78,111606.0,21.73,21.89,21.71,21.78,111606.0
2015-12-31 14:00:00,21.79,21.85,21.75,21.79,202028.0,21.79,21.85,21.75,21.79,202028.0
2015-12-31 14:30:00,21.79,21.85,21.75,21.82,138851.0,21.79,21.85,21.75,21.82,138851.0
2015-12-31 15:00:00,21.82,21.84,21.69,21.79,255733.0,21.82,21.84,21.69,21.79,255733.0
2015-12-31 15:30:00,21.79,21.81,21.71,21.77,491994.0,21.79,21.81,21.71,21.77,491994.0
2016-01-04 09:30:00,21.75,22.17,21.58,22.06,302801.0,21.75,22.17,21.58,22.06,302801.0
2016-01-04 10:00:00,22.06,22.3,21.93,21.93,198561.0,22.06,22.3,21.93,21.93,198561.0
2016-01-04 10:30:00,21.91,21.93,21.5,21.51,125433.0,21.91,21.93,21.5,21.51,125433.0
2016-01-04 11:00:00,21.5,21.64,21.39,21.52,121219.0,21.5,21.64,21.39,21.52,121219.0
2016-01-04 11:30:00,21.53,21.76,21.35,21.63,114507.0,21.53,21.76,21.35,21.63,114507.0
2016-01-04 12:00:00,21.66,21.98,21.57,21.9,111040.0,21.66,21.98,21.57,21.9,111040.0
2016-01-04 12:30:00,21.89,22.04,21.8,21.82,110603.0,21.89,22.04,21.8,21.82,110603.0
2016-01-04 13:00:00,21.83,22.17,21.82,21.95,79479.0,21.83,22.17,21.82,21.95,79479.0
2016-01-04 13:30:00,21.96,22.23,21.95,22.11,102146.0,21.96,22.23,21.95,22.11,102146.0
2016-01-04 14:00:00,22.1,22.14,22.02,22.06,154141.0,22.1,22.14,22.02,22.06,154141.0
2016-01-04 14:30:00,22.05,22.22,21.91,22.21,172779.0,22.05,22.22,21.91,22.21,172779.0
2016-01-04 15:00:00,22.21,22.46,22.14,22.45,312327.0,22.21,22.46,22.14,22.45,312327.0
2016-01-04 15:30:00,22.44,22.68,22.32,22.66,799960.0,22.44,22.68,22.32,22.66,799960.0
2016-01-05 09:30:00,22.27,22.33,21.63,21.76,234483.0,22.27,22.33,21.63,21.76,234483.0
2016-01-05 10:00:00,21.74,21.95,21.64,21.81,107810.0,21.74,21.95,21.64,21.81,107810.0
2016-01-05 10:30:00,21.81,22.39,21.68,22.36,180867.0,21.81,22.39,21.68,22.36,180867.0
2016-01-05 11:00:00,22.36,22.65,22.21,22.61,217756.0,22.36,22.65,22.21,22.61,217756.0
2016-01-05 11:30:00,22.6,22.74,22.46,22.49,111858.0,22.6,22.74,22.46,22.49,111858.0
2016-01-05 12:00:00,22.48,22.55,22.37,22.48,93668.0,22.48,22.55,22.37,22.48,93668.0
2016-01-05 12:30:00,22.46,22.55,22.38,22.42,98403.0,22.46,22.55,22.38,22.42,98403.0
2016-01-05 13:00:00,22.41,22.53,22.2,22.26,81709.0,22.41,22.53,22.2,22.26,81709.0
2016-01-05 13:30:00,22.25,22.33,22.07,22.27,160526.0,22.25,22.33,22.07,22.27,160526.0
2016-01-05 14:00:00,22.27,22.32,22.18,22.18,159023.0,22.27,22.32,22.18,22.18,159023.0
2016-01-05 14:30:00,22.18,22.29,22.11,22.22,141145.0,22.18,22.29,22.11,22.22,141145.0
2016-01-05 15:00:00,22.22,22.24,22.02,22.12,180776.0,22.22,22.24,22.02,22.12,180776.0
2016-01-05 15:30:00,22.12,22.13,22.03,22.11,316590.0,22.12,22.13,22.03,22.11,316590.0
2016-01-06 09:30:00,21.41,21.46,20.85,21.08,249686.0,21.41,21.46,20.85,21.08,249686.0
2016-01-06 10:00:00,21.06,21.3,20.83,21.3,159619.0,21.06,21.3,20.83,21.3,159619.0
2016-01-06 10:30:00,21.28,21.3,20.69,20.93,150378.0,21.28,21.3,20.69,20.93,150378.0
2016-01-06 11:00:00,20.93,21.15,20.9,20.96,138007.0,20.93,21.15,20.9,20.96,138007.0
2016-01-06 11:30:00,20.97,20.97,20.59,20.61,121679.0,20.97,20.97,20.59,20.61,121679.0
2016-01-06 12:00:00,20.61,20.63,20.36,20.38,109733.0,20.61,20.63,20.36,20.38,109733.0
2016-01-06 12:30:00,20.38,20.53,20.37,20.4,99801.0,20.38,20.53,20.37,20.4,99801.0
2016-01-06 13:00:00,20.4,20.4,20.0,20.09,180223.0,20.4,20.4,20.0,20.09,180223.0
2016-01-06 13:30:00,20.08,20.08,19.9,19.92,154992.0,20.08,20.08,19.9,19.92,154992.0
2016-01-06 14:00:00,19.91,19.94,19.85,19.86,158486.0,19.91,19.94,19.85,19.86,158486.0
2016-01-06 14:30:00,19.86,19.9,19.55,19.55,193173.0,19.86,19.9,19.55,19.55,193173.0
2016-01-06 15:00:00,19.55,19.73,19.55,19.67,284216.0,19.55,19.73,19.55,19.67,284216.0
2016-01-06 15:30:00,19.68,19.77,19.67,19.77,581724.0,19.68,19.77,19.67,19.77,581724.0
2016-01-07 09:30:00,19.24,20.01,19.17,19.7,189885.0,19.24,20.01,19.17,19.7,189885.0
2016-01-07 10:00:00,19.7,20.47,19.56,20.44,369793.0,19.7,20.47,19.56,20.44,369793.0
2016-01-07 10:30:00,20.44,20.99,20.44,20.85,447299.0,20.44,20.99,20.44,20.85,447299.0
2016-01-07 11:00:00,20.89,21.07,20.6,20.97,192298.0,20.89,21.07,20.6,20.97,192298.0
2016-01-07 11:30:00,20.98,21.06,20.63,20.67,190887.0,20.98,21.06,20.63,20.67,190887.0
2016-01-07 12:00:00,20.67,21.01,20.64,21.01,168434.0,20.67,21.01,20.64,21.01,168434.0
2016-01-07 12:30:00,21.01,21.27,20.96,21.17,180695.0,21.01,21.27,20.96,21.17,180695.0
2016-01-07 13:00:00,21.17,21.26,21.12,21.17,140294.0,21.17,21.26,21.12,21.17,140294.0
2016-01-07 13:30:00,21.16,21.17,20.56,20.57,173341.0,21.16,21.17,20.56,20.57,173341.0
2016-01-07 14:00:00,20.57,20.8,20.53,20.76,197353.0,20.57,20.8,20.53,20.76,197353.0
2016-01-07 14:30:00,20.76,20.8,20.58,20.59,197612.0,20.76,20.8,20.58,20.59,197612.0
2016-01-07 15:00:00,20.58,20.74,20.49,20.55,273133.0,20.58,20.74,20.49,20.55,273133.0
2016-01-07 15:30:00,20.55,21.04,20.55,20.95,624480.0,20.55,21.04,20.55,20.95,624480.0
2016-01-08 09:30:00,21.16,21.45,21.09,21.4,229369.0,21.16,21.45,21.09,21.4,229369.0
2016-01-08 10:00:00,21.4,21.59,21.01,21.55,198282.0,21.4,21.59,21.01,21.55,198282.0
2016-01-08 10:30:00,21.56,21.74,21.48,21.48,124429.0,21.56,21.74,21.48,21.48,124429.0
2016-01-08 11:00:00,21.47,21.56,21.35,21.43,101697.0,21.47,21.56,21.35,21.43,101697.0
2016-01-08 11:30:00,21.42,21.7,21.35,21.65,111268.0,21.42,21.7,21.35,21.65,111268.0
2016-01-08 12:00:00,21.65,22.03,21.51,22.01,119127.0,21.65,22.03,21.51,22.01,119127.0
2016-01-08 12:30:00,22.01,22.08,21.89,21.98,95873.0,22.01,22.08,21.89,21.98,95873.0
2016-01-08 13:00:00,21.97,22.1,21.81,21.85,106958.0,21.97,22.1,21.81,21.85,106958.0
2016-01-08 13:30:00,21.85,22.27,21.85,22.26,111290.0,21.85,22.27,21.85,22.26,111290.0
2016-01-08 14:00:00,22.26,22.6,22.26,22.59,161355.0,22.26,22.6,22.26,22.59,161355.0
2016-01-08 14:30:00,22.57,22.69,22.45,22.52,370629.0,22.57,22.69,22.45,22.52,370629.0
2016-01-08 15:00:00,22.53,22.75,22.51,22.58,171728.0,22.53,22.75,22.51,22.58,171728.0
2016-01-08 15:30:00,22.57,22.57,22.16,22.24,518226.0,22.57,22.57,22.16,22.24,518226.0
2016-01-11 09:30:00,22.39,22.39,21.42,21.76,235243.0,22.39,22.39,21.42,21.76,235243.0
2016-01-11 10:00:00,21.71,21.87,21.49,21.51,188267.0,21.71,21.87,21.49,21.51,188267.0
2016-01-11 10:30:00,21.56,21.85,21.37,21.53,94654.0,21.56,21.85,21.37,21.53,94654.0
2016-01-11 11:00:00,21.51,21.68,21.39,21.54,116122.0,21.51,21.68,21.39,21.54,116122.0
2016-01-11 11:30:00,21.54,21.54,21.2,21.23,113352.0,21.54,21.54,21.2,21.23,113352.0
2016-01-11 12:00:00,21.25,21.25,20.83,20.85,86512.0,21.25,21.25,20.83,20.85,86512.0
2016-01-11 12:30:00,20.85,21.12,20.72,20.78,115095.0,20.85,21.12,20.72,20.78,115095.0
2016-01-11 13:00:00,20.79,20.8,20.3,20.32,123526.0,20.79,20.8,20.3,20.32,123526.0
2016-01-11 13:30:00,20.32,20.4,20.15,20.3,101759.0,20.32,20.4,20.15,20.3,101759.0
2016-01-11 14:00:00,20.3,20.32,20.14,20.25,164102.0,20.3,20.32,20.14,20.25,164102.0
2016-01-11 14:30:00,20.25,20.27,20.0,20.08,99780.0,20.25,20.27,20.0,20.08,99780.0
2016-01-11 15:00:00,20.07,20.36,20.07,20.32,161625.0,20.07,20.36,20.07,20.32,161625.0
2016-01-11 15:30:00,20.31,20.36,20.17,20.18,379015.0,20.31,20.36,20.17,20.18,379015.0
2016-01-12 09:30:00,20.74,20.77,19.91,20.25,197674.0,20.74,20.77,19.91,20.25,197674.0
2016-01-12 10:00:00,20.23,20.25,20.0,20.04,146995.0,20.23,20.25,20.0,20.04,146995.0
2016-01-12 10:30:00,20.03,20.23,19.75,19.86,91176.0,20.03,20.23,19.75,19.86,91176.0
2016-01-12 11:00:00,19.86,20.0,19.5,19.5,141352.0,19.86,20.0,19.5,19.5,141352.0
2016-01-12 11:30:00,19.51,19.51,19.1,19.37,210484.0,19.51,19.51,19.1,19.37,210484.0
2016-01-12 12:00:00,19.37,19.68,19.28,19.39,111161.0,19.37,19.68,19.28,19.39,111161.0
2016-01-12 12:30:00,19.37,19.43,19.23,19.23,144416.0,19.37,19.43,19.23,19.23,144416.0
2016-01-12 13:00:00,19.23,19.49,19.23,19.35,100590.0,19.23,19.49,19.23,19.35,100590.0
2016-01-12 13:30:00,19.33,19.46,19.27,19.32,65930.0,19.33,19.46,19.27,19.32,65930.0
2016-01-12 14:00:00,19.32,19.33,19.0,19.29,111789.0,19.32,19.33,19.0,19.29,111789.0
2016-01-12 14:30:00,19.29,19.55,19.22,19.53,95664.0,19.29,19.55,19.22,19.53,95664.0
2016-01-12 15:00:00,19.53,19.91,19.46,19.79,124619.0,19.53,19.91,19.46,19.79,124619.0
2016-01-12 15:30:00,19.78,20.01,19.78,19.97,254433.0,19.78,20.01,19.78,19.97,254433.0
2016-01-13 09:30:00,20.95,21.0,20.34,20.46,139240.0,20.95,21.0,20.34,20.46,139240.0
2016-01-13 10:00:00,20.46,20.72,20.12,20.18,120309.0,20.46,20.72,20.12,20.18,120309.0
2016-01-13 10:30:00,20.17,20.45,19.76,20.45,173467.0,20.17,20.45,19.76,20.45,173467.0
2016-01-13 11:00:00,20.46,20.46,19.96,20.09,150266.0,20.46,20.46,19.96,20.09,150266.0
2016-01-13 11:30:00,20.1,20.22,19.94,19.99,167251.0,20.1,20.22,19.94,19.99,167251.0
2016-01-13 12:00:00,19.99,20.01,19.87,19.95,168590.0,19.99,20.01,19.87,19.95,168590.0
2016-01-13 12:30:00,19.95,20.0,19.84,20.0,173996.0,19.95,20.0,19.84,20.0,173996.0
2016-01-13 13:00:00,20.0,20.01,19.7,19.75,156035.0,20.0,20.01,19.7,19.75,156035.0
2016-01-13 13:30:00,19.75,19.83,19.62,19.62,160212.0,19.75,19.83,19.62,19.62,160212.0
2016-01-13 14:00:00,19.63,19.78,19.62,19.78,164512.0,19.63,19.78,19.62,19.78,164512.0
2016-01-13 14:30:00,19.77,19.77,19.53,19.71,88236.0,19.77,19.77,19.53,19.71,88236.0
2016-01-13 15:00:00,19.71,19.93,19.67,19.93,103632.0,19.71,19.93,19.67,19.93,103632.0
2016-01-13 15:30:00,19.93,20.11,19.87,19.92,314326.0,19.93,20.11,19.87,19.92,314326.0
2016-01-14 09:30:00,20.08,20.74,19.91,20.14,274236.0,20.08,20.74,19.91,20.14,274236.0
2016-01-14 10:00:00,20.16,21.25,20.05,21.25,232076.0,20.16,21.25,20.05,21.25,232076.0
2016-01-14 10:30:00,21.23,21.32,20.69,21.06,306002.0,21.23,21.32,20.69,21.06,306002.0
2016-01-14 11:00:00,21.06,21.23,20.63,20.71,148058.0,21.06,21.23,20.63,20.71,148058.0
2016-01-14 11:30:00,20.71,20.8,20.38,20.43,192045.0,20.71,20.8,20.38,20.43,192045.0
2016-01-14 12:00:00,20.42,20.52,20.33,20.48,204491.0,20.42,20.52,20.33,20.48,204491.0
2016-01-14 12:30:00,20.48,20.57,20.33,20.43,178554.0,20.48,20.57,20.33,20.43,178554.0
2016-01-14 13:00:00,20.45,20.77,20.44,20.6,293755.0,20.45,20.77,20.44,20.6,293755.0
2016-01-14 13:30:00,20.6,20.71,20.49,20.61,151015.0,20.6,20.71,20.49,20.61,151015.0
2016-01-14 14:00:00,20.61,20.69,20.42,20.46,164143.0,20.61,20.69,20.42,20.46,164143.0
2016-01-14 14:30:00,20.46,20.66,20.36,20.59,149735.0,20.46,20.66,20.36,20.59,149735.0
2016-01-14 15:00:00,20.6,20.75,20.57,20.6,153474.0,20.6,20.75,20.57,20.6,153474.0
2016-01-14 15:30:00,20.61,20.71,20.51,20.66,430881.0,20.61,20.71,20.51,20.66,430881.0
2016-01-15 09:30:00,19.73,20.42,19.7,20.15,77859.0,19.73,20.42,19.7,20.15,77859.0
2016-01-15 10:00:00,20.16,20.25,19.9,20.11,118220.0,20.16,20.25,19.9,20.11,118220.0
2016-01-15 10:30:00,20.09,20.3,19.99,20.01,108981.0,20.09,20.3,19.99,20.01,108981.0
2016-01-15 11:00:00,20.02,20.35,19.99,20.16,271379.0,20.02,20.35,19.99,20.16,271379.0
2016-01-15 11:30:00,20.14,20.29,20.11,20.18,92879.0,20.14,20.29,20.11,20.18,92879.0
2016-01-15 12:00:00,20.18,20.33,20.12,20.31,257790.0,20.18,20.33,20.12,20.31,257790.0
2016-01-15 12:30:00,20.3,20.72,20.22,20.67,191236.0,20.3,20.72,20.22,20.67,191236.0
2016-01-15 13:00:00,20.68,21.05,20.64,21.01,143320.0,20.68,21.05,20.64,21.01,143320.0
2016-01-15 13:30:00,21.01,21.6,21.0,21.51,307977.0,21.01,21.6,21.0,21.51,307977.0
2016-01-15 14:00:00,21.51,21.56,21.28,21.32,243343.0,21.51,21.56,21.28,21.32,243343.0
2016-01-15 14:30:00,21.33,21.62,21.28,21.55,286741.0,21.33,21.62,21.28,21.55,286741.0
2016-01-15 15:00:00,21.54,21.77,21.5,21.75,145636.0,21.54,21.77,21.5,21.75,145636.0
2016-01-15 15:30:00,21.76,21.85,21.65,21.67,307799.0,21.76,21.85,21.65,21.67,307799.0
2016-01-19 09:30:00,21.75,21.93,21.12,21.66,134991.0,21.75,21.93,21.12,21.66,134991.0
2016-01-19 10:00:00,21.66,21.79,21.33,21.52,123959.0,21.66,21.79,21.33,21.52,123959.0
2016-01-19 10:30:00,21.54,21.62,21.39,21.45,204366.0,21.54,21.62,21.39,21.45,204366.0
2016-01-19 11:00:00,21.44,21.57,21.25,21.38,75595.0,21.44,21.57,21.25,21.38,75595.0
2016-01-19 11:30:00,21.38,21.42,21.08,21.08,72687.0,21.38,21.42,21.08,21.08,72687.0
2016-01-19 12:00:00,21.1,21.14,20.87,21.02,132416.0,21.1,21.14,20.87,21.02,132416.0
2016-01-19 12:30:00,21.02,21.1,20.87,20.95,103415.0,21.02,21.1,20.87,20.95,103415.0
2016-01-19 13:00:00,20.95,21.17,20.87,20.89,122060.0,20.95,21.17,20.87,20.89,122060.0
2016-01-19 13:30:00,20.88,20.89,20.46,20.46,72312.0,20.88,20.89,20.46,20.46,72312.0
2016-01-19 14:00:00,20.46,20.53,20.27,20.28,94112.0,20.46,20.53,20.27,20.28,94112.0
2016-01-19 14:30:00,20.28,20.33,20.07,20.26,115287.0,20.28,20.33,20.07,20.26,115287.0
2016-01-19 15:00:00,20.26,20.91,20.25,20.9,175570.0,20.26,20.91,20.25,20.9,175570.0
2016-01-19 15:30:00,20.91,21.03,20.75,20.89,625643.0,20.91,21.03,20.75,20.89,625643.0
2016-01-20 09:30:00,20.59,21.0,20.08,20.1,260447.0,20.59,21.0,20.08,20.1,260447.0
2016-01-20 10:00:00,20.11,20.39,19.97,20.23,427159.0,20.11,20.39,19.97,20.23,427159.0
2016-01-20 10:30:00,20.23,20.92,20.2,20.63,521236.0,20.23,20.92,20.2,20.63,521236.0
2016-01-20 11:00:00,20.64,21.38,20.63,21.34,226798.0,20.64,21.38,20.63,21.34,226798.0
2016-01-20 11:30:00,21.33,21.58,21.23,21.32,213621.0,21.33,21.58,21.23,21.32,213621.0
2016-01-20 12:00:00,21.32,21.41,21.11,21.2,157887.0,21.32,21.41,21.11,21.2,157887.0
2016-01-20 12:30:00,21.18,21.3,20.98,21.29,182578.0,21.18,21.3,20.98,21.29,182578.0
2016-01-20 13:00:00,21.29,21.36,21.09,21.2,222234.0,21.29,21.36,21.09,21.2,222234.0
2016-01-20 13:30:00,21.21,21.88,21.2,21.61,210615.0,21.21,21.88,21.2,21.61,210615.0
2016-01-20 14:00:00,21.62,22.5,21.5,22.35,225377.0,21.62,22.5,21.5,22.35,225377.0
2016-01-20 14:30:00,22.36,22.51,22.06,22.45,219722.0,22.36,22.51,22.06,22.45,219722.0
2016-01-20 15:00:00,22.44,23.15,22.39,23.11,334525.0,22.44,23.15,22.39,23.11,334525.0
2016-01-20 15:30:00,23.1,23.18,22.86,22.99,500432.0,23.1,23.18,22.86,22.99,500432.0
2016-01-21 09:30:00,22.98,23.88,22.73,23.77,422243.0,22.98,23.88,22.73,23.77,422243.0
2016-01-21 10:00:00,23.8,24.54,23.73,23.93,360079.0,23.8,24.54,23.73,23.93,360079.0
2016-01-21 10:30:00,23.93,23.98,23.52,23.86,294751.0,23.93,23.98,23.52,23.86,294751.0
2016-01-21 11:00:00,23.88,24.11,23.52,23.78,227793.0,23.88,24.11,23.52,23.78,227793.0
2016-01-21 11:30:00,23.82,24.27,23.82,24.09,182901.0,23.82,24.27,23.82,24.09,182901.0
2016-01-21 12:00:00,24.13,24.48,24.04,24.05,256145.0,24.13,24.48,24.04,24.05,256145.0
2016-01-21 12:30:00,24.05,24.18,23.79,24.14,95041.0,24.05,24.18,23.79,24.14,95041.0
2016-01-21 13:00:00,24.18,24.37,23.87,23.93,79557.0,24.18,24.37,23.87,23.93,79557.0
2016-01-21 13:30:00,23.91,24.14,23.67,23.98,66025.0,23.91,24.14,23.67,23.98,66025.0
2016-01-21 14:00:00,23.97,24.06,23.64,23.91,140054.0,23.97,24.06,23.64,23.91,140054.0
2016-01-21 14:30:00,23.93,24.23,23.86,24.2,142809.0,23.93,24.23,23.86,24.2,142809.0
2016-01-21 15:00:00,24.2,24.22,23.88,24.09,204388.0,24.2,24.22,23.88,24.09,204388.0
2016-01-21 15:30:00,24.09,24.39,24.08,24.21,547144.0,24.09,24.39,24.08,24.21,547144.0
2016-01-22 09:30:00,24.71,25.08,24.0,24.7,385298.0,24.71,25.08,24.0,24.7,385298.0
2016-01-22 10:00:00,24.73,24.74,23.97,24.17,289901.0,24.73,24.74,23.97,24.17,289901.0
2016-01-22 10:30:00,24.26,24.3,23.57,23.58,287088.0,24.26,24.3,23.57,23.58,287088.0
2016-01-22 11:00:00,23.61,23.96,23.27,23.84,447134.0,23.61,23.96,23.27,23.84,447134.0
2016-01-22 11:30:00,23.81,23.89,23.6,23.8,150263.0,23.81,23.89,23.6,23.8,150263.0
2016-01-22 12:00:00,23.83,24.11,23.73,23.85,265540.0,23.83,24.11,23.73,23.85,265540.0
2016-01-22 12:30:00,23.85,24.08,23.74,23.86,198397.0,23.85,24.08,23.74,23.86,198397.0
2016-01-22 13:00:00,23.86,23.88,23.54,23.67,163878.0,23.86,23.88,23.54,23.67,163878.0
2016-01-22 13:30:00,23.64,24.11,23.64,24.07,278029.0,23.64,24.11,23.64,24.07,278029.0
2016-01-22 14:00:00,24.07,24.07,23.54,23.68,123829.0,24.07,24.07,23.54,23.68,123829.0
2016-01-22 14:30:00,23.65,23.82,23.46,23.73,127183.0,23.65,23.82,23.46,23.73,127183.0
2016-01-22 15:00:00,23.72,23.84,23.61,23.72,224106.0,23.72,23.84,23.61,23.72,224106.0
2016-01-22 15:30:00,23.73,24.0,23.64,23.91,419489.0,23.73,24.0,23.64,23.91,419489.0
2016-01-25 09:30:00,23.03,24.3,23.0,24.22,199589.0,23.03,24.3,23.0,24.22,199589.0
2016-01-25 10:00:00,24.21,24.92,23.93,24.14,258942.0,24.21,24.92,23.93,24.14,258942.0
2016-01-25 10:30:00,24.14,24.36,23.92,24.02,228066.0,24.14,24.36,23.92,24.02,228066.0
2016-01-25 11:00:00,24.03,24.1,23.73,24.08,159091.0,24.03,24.1,23.73,24.08,159091.0
2016-01-25 11:30:00,24.06,24.12,23.8,24.08,257888.0,24.06,24.12,23.8,24.08,257888.0
2016-01-25 12:00:00,24.07,24.41,24.07,24.36,132645.0,24.07,24.41,24.07,24.36,132645.0
2016-01-25 12:30:00,24.35,24.42,24.19,24.27,122332.0,24.35,24.42,24.19,24.27,122332.0
2016-01-25 13:00:00,24.27,24.38,23.75,23.84,245584.0,24.27,24.38,23.75,23.84,245584.0
2016-01-25 13:30:00,23.84,24.04,23.59,23.62,151636.0,23.84,24.04,23.59,23.62,151636.0
2016-01-25 14:00:00,23.62,23.82,23.45,23.52,106849.0,23.62,23.82,23.45,23.52,106849.0
2016-01-25 14:30:00,23.51,23.51,23.27,23.43,119244.0,23.51,23.51,23.27,23.43,119244.0
2016-01-25 15:00:00,23.44,23.59,23.35,23.4,169395.0,23.44,23.59,23.35,23.4,169395.0
2016-01-25 15:30:00,23.39,23.47,23.03,23.06,500116.0,23.39,23.47,23.03,23.06,500116.0
2016-01-26 09:30:00,24.08,24.39,23.28,23.35,198586.0,24.08,24.39,23.28,23.35,198586.0
2016-01-26 10:00:00,23.37,23.91,23.34,23.83,429921.0,23.37,23.91,23.34,23.83,429921.0
2016-01-26 10:30:00,23.84,24.23,23.56,23.75,174831.0,23.84,24.23,23.56,23.75,174831.0
2016-01-26 11:00:00,23.74,24.26,23.74,24.21,198373.0,23.74,24.26,23.74,24.21,198373.0
2016-01-26 11:30:00,24.21,24.61,24.0,24.39,154678.0,24.21,24.61,24.0,24.39,154678.0
2016-01-26 12:00:00,24.38,24.44,24.27,24.37,158993.0,24.38,24.44,24.27,24.37,158993.0
2016-01-26 12:30:00,24.36,24.63,24.21,24.27,83364.0,24.36,24.63,24.21,24.27,83364.0
2016-01-26 13:00:00,24.27,24.5,24.11,24.47,93510.0,24.27,24.5,24.11,24.47,93510.0
2016-01-26 13:30:00,24.48,24.51,24.36,24.42,141643.0,24.48,24.51,24.36,24.42,141643.0
2016-01-26 14:00:00,24.42,24.51,24.23,24.38,117165.0,24.42,24.51,24.23,24.38,117165.0
2016-01-26 14:30:00,24.38,24.52,24.32,24.51,249257.0,24.38,24.52,24.32,24.51,249257.0
2016-01-26 15:00:00,24.5,25.0,24.47,24.82,262884.0,24.5,25.0,24.47,24.82,262884.0
2016-01-26 15:30:00,24.81,25.0,24.77,24.94,368260.0,24.81,25.0,24.77,24.94,368260.0
2016-01-27 09:30:00,24.63,26.3,24.61,25.29,398099.0,24.63,26.3,24.61,25.29,398099.0
2016-01-27 10:00:00,25.3,25.82,25.0,25.43,362414.0,25.3,25.82,25.0,25.43,362414.0
2016-01-27 10:30:00,25.45,26.18,25.42,25.93,263312.0,25.45,26.18,25.42,25.93,263312.0
2016-01-27 11:00:00,25.97,26.11,25.65,25.94,132598.0,25.97,26.11,25.65,25.94,132598.0
2016-01-27 11:30:00,25.89,26.38,25.89,26.2,411729.0,25.89,26.38,25.89,26.2,411729.0
2016-01-27 12:00:00,26.19,26.51,26.03,26.17,171013.0,26.19,26.51,26.03,26.17,171013.0
2016-01-27 12:30:00,26.17,26.23,25.9,26.14,208843.0,26.17,26.23,25.9,26.14,208843.0
2016-01-27 13:00:00,26.14,26.14,25.77,25.8,170192.0,26.14,26.14,25.77,25.8,170192.0
2016-01-27 13:30:00,25.8,25.94,25.57,25.9,154434.0,25.8,25.94,25.57,25.9,154434.0
2016-01-27 14:00:00,25.9,26.0,25.37,25.84,190172.0,25.9,26.0,25.37,25.84,190172.0
2016-01-27 14:30:00,25.81,25.86,25.29,25.4,167681.0,25.81,25.86,25.29,25.4,167681.0
2016-01-27 15:00:00,25.39,25.4,24.91,25.29,292095.0,25.39,25.4,24.91,25.29,292095.0
2016-01-27 15:30:00,25.3,25.71,25.24,25.49,388918.0,25.3,25.71,25.24,25.49,388918.0
2016-01-28 09:30:00,27.12,27.74,26.12,26.17,233750.0,27.12,27.74,26.12,26.17,233750.0
2016-01-28 10:00:00,26.16,26.18,25.16,25.19,222210.0,26.16,26.18,25.16,25.19,222210.0
2016-01-28 10:30:00,25.18,25.66,25.1,25.62,142611.0,25.18,25.66,25.1,25.62,142611.0
2016-01-28 11:00:00,25.71,26.22,25.69,26.11,175583.0,25.71,26.22,25.69,26.11,175583.0
2016-01-28 11:30:00,26.1,26.45,25.96,26.16,161713.0,26.1,26.45,25.96,26.16,161713.0
2016-01-28 12:00:00,26.16,26.51,26.13,26.41,166396.0,26.16,26.51,26.13,26.41,166396.0
2016-01-28 12:30:00,26.42,26.45,26.21,26.36,141394.0,26.42,26.45,26.21,26.36,141394.0
2016-01-28 13:00:00,26.36,26.51,26.21,26.3,125109.0,26.36,26.51,26.21,26.3,125109.0
2016-01-28 13:30:00,26.3,26.39,26.15,26.21,77137.0,26.3,26.39,26.15,26.21,77137.0
2016-01-28 14:00:00,26.21,26.29,25.97,26.17,89863.0,26.21,26.29,25.97,26.17,89863.0
2016-01-28 14:30:00,26.18,26.25,25.69,25.88,132597.0,26.18,26.25,25.69,25.88,132597.0
2016-01-28 15:00:00,25.87,25.99,25.66,25.67,181913.0,25.87,25.99,25.66,25.67,181913.0
2016-01-28 15:30:00,25.65,26.0,25.65,25.99,390312.0,25.65,26.0,25.65,25.99,390312.0
2016-01-29 09:30:00,26.06,26.25,25.83,26.14,95610.0,26.06,26.25,25.83,26.14,95610.0
2016-01-29 10:00:00,26.15,26.43,25.65,25.69,261834.0,26.15,26.43,25.65,25.69,261834.0
2016-01-29 10:30:00,25.68,26.11,25.5,26.08,137482.0,25.68,26.11,25.5,26.08,137482.0
2016-01-29 11:00:00,26.07,26.19,25.97,25.99,103077.0,26.07,26.19,25.97,25.99,103077.0
2016-01-29 11:30:00,26.01,26.21,25.74,26.06,84808.0,26.01,26.21,25.74,26.06,84808.0
2016-01-29 12:00:00,26.05,26.51,25.99,26.5,133849.0,26.05,26.51,25.99,26.5,133849.0
2016-01-29 12:30:00,26.51,26.74,26.38,26.57,139656.0,26.51,26.74,26.38,26.57,139656.0
2016-01-29 13:00:00,26.56,26.79,26.49,26.75,119554.0,26.56,26.79,26.49,26.75,119554.0
2016-01-29 13:30:00,26.76,26.79,26.48,26.63,121374.0,26.76,26.79,26.48,26.63,121374.0
2016-01-29 14:00:00,26.64,26.84,26.48,26.84,174995.0,26.64,26.84,26.48,26.84,174995.0
2016-01-29 14:30:00,26.83,27.01,26.79,26.97,171536.0,26.83,27.01,26.79,26.97,171536.0
2016-01-29 15:00:00,26.97,27.23,26.91,27.21,188735.0,26.97,27.23,26.91,27.21,188735.0
2016-01-29 15:30:00,27.22,27.23,26.96,27.17,417288.0,27.22,27.23,26.96,27.17,417288.0
2016-02-01 09:30:00,25.83,27.02,25.83,26.84,303140.0,25.83,27.02,25.83,26.84,303140.0
2016-02-01 10:00:00,26.83,27.13,26.28,26.47,307106.0,26.83,27.13,26.28,26.47,307106.0
2016-02-01 10:30:00,26.48,26.77,26.37,26.68,263118.0,26.48,26.77,26.37,26.68,263118.0
2016-02-01 11:00:00,26.7,26.87,26.65,26.78,266540.0,26.7,26.87,26.65,26.78,266540.0
2016-02-01 11:30:00,26.79,26.86,26.13,26.16,929133.0,26.79,26.86,26.13,26.16,929133.0
2016-02-01 12:00:00,26.18,26.44,26.14,26.4,155690.0,26.18,26.44,26.14,26.4,155690.0
2016-02-01 12:30:00,26.42,26.54,26.25,26.4,70141.0,26.42,26.54,26.25,26.4,70141.0
2016-02-01 13:00:00,26.38,26.63,26.27,26.62,79996.0,26.38,26.63,26.27,26.62,79996.0
2016-02-01 13:30:00,26.63,26.91,26.59,26.77,229071.0,26.63,26.91,26.59,26.77,229071.0
2016-02-01 14:00:00,26.75,27.02,26.74,26.94,277220.0,26.75,27.02,26.74,26.94,277220.0
2016-02-01 14:30:00,26.93,27.02,26.78,26.96,386133.0,26.93,27.02,26.78,26.96,386133.0
2016-02-01 15:00:00,26.95,27.07,26.85,26.98,280052.0,26.95,27.07,26.85,26.98,280052.0
2016-02-01 15:30:00,26.99,27.14,26.86,26.89,759398.0,26.99,27.14,26.86,26.89,759398.0
2016-02-02 09:30:00,25.7,25.86,25.13,25.59,162193.0,25.7,25.86,25.13,25.59,162193.0
2016-02-02 10:00:00,25.58,25.79,25.11,25.31,147469.0,25.58,25.79,25.11,25.31,147469.0
2016-02-02 10:30:00,25.32,26.0,25.27,25.94,168697.0,25.32,26.0,25.27,25.94,168697.0
2016-02-02 11:00:00,25.94,26.33,25.81,26.16,120641.0,25.94,26.33,25.81,26.16,120641.0
2016-02-02 11:30:00,26.13,26.23,25.94,25.96,140486.0,26.13,26.23,25.94,25.96,140486.0
2016-02-02 12:00:00,25.94,25.96,25.62,25.85,173883.0,25.94,25.96,25.62,25.85,173883.0
2016-02-02 12:30:00,25.84,25.84,25.49,25.66,82399.0,25.84,25.84,25.49,25.66,82399.0
2016-02-02 13:00:00,25.64,25.65,25.28,25.4,98404.0,25.64,25.65,25.28,25.4,98404.0
2016-02-02 13:30:00,25.36,25.38,25.14,25.25,87062.0,25.36,25.38,25.14,25.25,87062.0
2016-02-02 14:00:00,25.25,25.61,25.25,25.5,108252.0,25.25,25.61,25.25,25.5,108252.0
2016-02-02 14:30:00,25.52,25.69,25.44,25.58,130060.0,25.52,25.69,25.44,25.58,130060.0
2016-02-02 15:00:00,25.57,25.64,25.4,25.63,153726.0,25.57,25.64,25.4,25.63,153726.0
2016-02-02 15:30:00,25.62,26.06,25.61,25.85,694605.0,25.62,26.06,25.61,25.85,694605.0
2016-02-03 09:30:00,26.24,26.59,25.75,25.94,138263.0,26.24,26.59,25.75,25.94,138263.0
2016-02-03 10:00:00,25.95,26.06,25.46,25.58,67107.0,25.95,26.06,25.46,25.58,67107.0
2016-02-03 10:30:00,25.54,26.67,25.26,26.59,113828.0,25.54,26.67,25.26,26.59,113828.0
2016-02-03 11:00:00,26.57,26.88,26.1,26.69,118796.0,26.57,26.88,26.1,26.69,118796.0
2016-02-03 11:30:00,26.65,26.84,26.34,26.44,170969.0,26.65,26.84,26.34,26.44,170969.0
2016-02-03 12:00:00,26.42,26.63,26.33,26.45,139343.0,26.42,26.63,26.33,26.45,139343.0
2016-02-03 12:30:00,26.43,26.57,26.21,26.48,90480.0,26.43,26.57,26.21,26.48,90480.0
2016-02-03 13:00:00,26.46,26.56,25.99,26.0,218551.0,26.46,26.56,25.99,26.0,218551.0
2016-02-03 13:30:00,25.99,26.2,25.9,25.99,191361.0,25.99,26.2,25.9,25.99,191361.0
2016-02-03 14:00:00,25.99,26.48,25.99,26.35,145113.0,25.99,26.48,25.99,26.35,145113.0
2016-02-03 14:30:00,26.34,26.46,26.19,26.46,187716.0,26.34,26.46,26.19,26.46,187716.0
2016-02-03 15:00:00,26.45,26.6,26.33,26.33,281984.0,26.45,26.6,26.33,26.33,281984.0
2016-02-03 15:30:00,26.33,26.7,26.32,26.65,580529.0,26.33,26.7,26.32,26.65,580529.0
2016-02-04 09:30:00,26.26,27.75,26.26,26.75,403936.0,26.26,27.75,26.26,26.75,403936.0
2016-02-04 10:00:00,26.74,27.2,26.39,26.92,412718.0,26.74,27.2,26.39,26.92,412718.0
2016-02-04 10:30:00,26.92,27.25,26.77,27.12,284201.0,26.92,27.25,26.77,27.12,284201.0
2016-02-04 11:00:00,27.13,27.13,26.36,26.71,123290.0,27.13,27.13,26.36,26.71,123290.0
2016-02-04 11:30:00,26.68,26.88,26.55,26.81,227625.0,26.68,26.88,26.55,26.81,227625.0
2016-02-04 12:00:00,26.81,27.06,26.66,26.88,110215.0,26.81,27.06,26.66,26.88,110215.0
2016-02-04 12:30:00,26.85,27.15,26.72,26.87,98268.0,26.85,27.15,26.72,26.87,98268.0
2016-02-04 13:00:00,26.87,27.01,26.59,26.79,114554.0,26.87,27.01,26.59,26.79,114554.0
2016-02-04 13:30:00,26.77,27.03,26.74,26.93,304257.0,26.77,27.03,26.74,26.93,304257.0
2016-02-04 14:00:00,26.92,26.99,26.61,26.62,332143.0,26.92,26.99,26.61,26.62,332143.0
2016-02-04 14:30:00,26.61,27.03,26.61,26.98,475420.0,26.61,27.03,26.61,26.98,475420.0
2016-02-04 15:00:00,26.99,27.02,26.75,26.9,476633.0,26.99,27.02,26.75,26.9,476633.0
2016-02-04 15:30:00,26.89,27.25,26.84,27.03,1001456.0,26.89,27.25,26.84,27.03,1001456.0
2016-02-05 09:30:00,26.96,26.98,25.76,26.85,252219.0,26.96,26.98,25.76,26.85,252219.0
2016-02-05 10:00:00,26.86,27.14,26.67,26.8,260714.0,26.86,27.14,26.67,26.8,260714.0
2016-02-05 10:30:00,26.78,27.4,26.72,27.15,208771.0,26.78,27.4,26.72,27.15,208771.0
2016-02-05 11:00:00,27.17,27.22,26.95,27.22,157252.0,27.17,27.22,26.95,27.22,157252.0
2016-02-05 11:30:00,27.21,27.4,27.16,27.36,184003.0,27.21,27.4,27.16,27.36,184003.0
2016-02-05 12:00:00,27.38,27.47,27.1,27.24,177822.0,27.38,27.47,27.1,27.24,177822.0
2016-02-05 12:30:00,27.23,27.29,27.1,27.13,108999.0,27.23,27.29,27.1,27.13,108999.0
2016-02-05 13:00:00,27.13,27.33,27.06,27.3,120237.0,27.13,27.33,27.06,27.3,120237.0
2016-02-05 13:30:00,27.29,27.34,26.93,27.1,165002.0,27.29,27.34,26.93,27.1,165002.0
2016-02-05 14:00:00,27.11,27.3,27.02,27.16,153079.0,27.11,27.3,27.02,27.16,153079.0
2016-02-05 14:30:00,27.17,27.37,27.09,27.13,241430.0,27.17,27.37,27.09,27.13,241430.0
2016-02-05 15:00:00,27.14,27.3,27.0,27.28,278528.0,27.14,27.3,27.0,27.28,278528.0
2016-02-05 15:30:00,27.28,27.35,27.15,27.18,458100.0,27.28,27.35,27.15,27.18,458100.0
2016-02-08 09:30:00,27.15,27.15,26.5,26.64,210772.0,27.15,27.15,26.5,26.64,210772.0
2016-02-08 10:00:00,26.62,26.77,26.12,26.54,280794.0,26.62,26.77,26.12,26.54,280794.0
2016-02-08 10:30:00,26.54,27.35,26.5,27.0,292634.0,26.54,27.35,26.5,27.0,292634.0
2016-02-08 11:00:00,27.01,27.71,26.95,27.48,286474.0,27.01,27.71,26.95,27.48,286474.0
2016-02-08 11:30:00,27.48,27.72,27.24,27.3,260800.0,27.48,27.72,27.24,27.3,260800.0
2016-02-08 12:00:00,27.3,27.64,27.3,27.61,227391.0,27.3,27.64,27.3,27.61,227391.0
2016-02-08 12:30:00,27.62,27.68,27.36,27.39,123380.0,27.62,27.68,27.36,27.39,123380.0
2016-02-08 13:00:00,27.39,27.56,27.25,27.35,133822.0,27.39,27.56,27.25,27.35,133822.0
2016-02-08 13:30:00,27.34,27.5,27.15,27.22,144089.0,27.34,27.5,27.15,27.22,144089.0
2016-02-08 14:00:00,27.22,27.37,27.16,27.33,214402.0,27.22,27.37,27.16,27.33,214402.0
2016-02-08 14:30:00,27.32,27.56,27.13,27.53,213343.0,27.32,27.56,27.13,27.53,213343.0
2016-02-08 15:00:00,27.53,27.72,27.43,27.66,243434.0,27.53,27.72,27.43,27.66,243434.0
2016-02-08 15:30:00,27.66,27.85,27.6,27.67,497308.0,27.66,27.85,27.6,27.67,497308.0
2016-02-09 09:30:00,27.14,27.4,26.33,26.66,204911.0,27.14,27.4,26.33,26.66,204911.0
2016-02-09 10:00:00,26.64,27.0,26.45,26.56,103439.0,26.64,27.0,26.45,26.56,103439.0
2016-02-09 10:30:00,26.56,26.56,26.04,26.08,94865.0,26.56,26.56,26.04,26.08,94865.0
2016-02-09 11:00:00,26.06,26.34,25.96,25.97,92698.0,26.06,26.34,25.96,25.97,92698.0
2016-02-09 11:30:00,25.98,26.04,25.74,25.75,99395.0,25.98,26.04,25.74,25.75,99395.0
2016-02-09 12:00:00,25.74,25.84,25.36,25.45,140996.0,25.74,25.84,25.36,25.45,140996.0
2016-02-09 12:30:00,25.44,25.5,25.3,25.43,142475.0,25.44,25.5,25.3,25.43,142475.0
2016-02-09 13:00:00,25.43,25.61,25.12,25.57,196812.0,25.43,25.61,25.12,25.57,196812.0
2016-02-09 13:30:00,25.58,25.67,25.19,25.42,143712.0,25.58,25.67,25.19,25.42,143712.0
2016-02-09 14:00:00,25.42,25.78,25.4,25.77,123153.0,25.42,25.78,25.4,25.77,123153.0
2016-02-09 14:30:00,25.78,26.2,25.76,26.18,173346.0,25.78,26.2,25.76,26.18,173346.0
2016-02-09 15:00:00,26.19,26.56,26.11,26.11,253998.0,26.19,26.56,26.11,26.11,253998.0
2016-02-09 15:30:00,26.11,26.42,26.1,26.24,302693.0,26.11,26.42,26.1,26.24,302693.0
2016-02-10 09:30:00,25.98,25.98,24.9,25.74,238448.0,25.98,25.98,24.9,25.74,238448.0
2016-02-10 10:00:00,25.73,26.22,25.53,25.85,171920.0,25.73,26.22,25.53,25.85,171920.0
2016-02-10 10:30:00,25.86,26.7,25.58,25.67,212830.0,25.86,26.7,25.58,25.67,212830.0
2016-02-10 11:00:00,25.68,25.93,25.52,25.58,123790.0,25.68,25.93,25.52,25.58,123790.0
2016-02-10 11:30:00,25.56,25.95,25.24,25.83,133245.0,25.56,25.95,25.24,25.83,133245.0
2016-02-10 12:00:00,25.78,26.5,25.71,26.18,107992.0,25.78,26.5,25.71,26.18,107992.0
2016-02-10 12:30:00,26.17,26.47,26.01,26.31,103441.0,26.17,26.47,26.01,26.31,103441.0
2016-02-10 13:00:00,26.27,26.28,25.97,26.05,83942.0,26.27,26.28,25.97,26.05,83942.0
2016-02-10 13:30:00,26.06,26.15,25.87,25.95,88624.0,26.06,26.15,25.87,25.95,88624.0
2016-02-10 14:00:00,25.9,26.09,25.83,25.84,98993.0,25.9,26.09,25.83,25.84,98993.0
2016-02-10 14:30:00,25.85,25.96,25.72,25.78,104130.0,25.85,25.96,25.72,25.78,104130.0
2016-02-10 15:00:00,25.79,26.13,25.79,25.99,151184.0,25.79,26.13,25.79,25.99,151184.0
2016-02-10 15:30:00,25.99,26.11,25.93,25.96,202008.0,25.99,26.11,25.93,25.96,202008.0
2016-02-11 09:30:00,25.12,25.59,24.54,25.59,136229.0,25.12,25.59,24.54,25.59,136229.0
2016-02-11 10:00:00,25.56,25.87,24.9,25.03,143376.0,25.56,25.87,24.9,25.03,143376.0
2016-02-11 10:30:00,25.0,25.04,24.69,24.83,91763.0,25.0,25.04,24.69,24.83,91763.0
2016-02-11 11:00:00,24.81,24.95,24.52,24.61,160678.0,24.81,24.95,24.52,24.61,160678.0
2016-02-11 11:30:00,24.61,24.65,24.42,24.48,269211.0,24.61,24.65,24.42,24.48,269211.0
2016-02-11 12:00:00,24.5,24.8,24.49,24.6,72576.0,24.5,24.8,24.49,24.6,72576.0
2016-02-11 12:30:00,24.59,24.88,24.51,24.8,51713.0,24.59,24.88,24.51,24.8,51713.0
2016-02-11 13:00:00,24.79,24.88,24.64,24.64,57335.0,24.79,24.88,24.64,24.64,57335.0
2016-02-11 13:30:00,24.63,24.78,24.61,24.65,72672.0,24.63,24.78,24.61,24.65,72672.0
2016-02-11 14:00:00,24.64,24.65,24.34,24.34,62312.0,24.64,24.65,24.34,24.34,62312.0
2016-02-11 14:30:00,24.33,25.66,24.31,25.43,152904.0,24.33,25.66,24.31,25.43,152904.0
2016-02-11 15:00:00,25.43,25.44,24.97,25.05,116702.0,25.43,25.44,24.97,25.05,116702.0
2016-02-11 15:30:00,25.05,25.43,25.05,25.16,478732.0,25.05,25.43,25.05,25.16,478732.0
2016-02-12 09:30:00,25.65,26.11,24.92,24.93,192679.0,25.65,26.11,24.92,24.93,192679.0
2016-02-12 10:00:00,24.92,25.27,24.85,25.24,74033.0,24.92,25.27,24.85,25.24,74033.0
2016-02-12 10:30:00,25.24,25.79,25.19,25.52,146583.0,25.24,25.79,25.19,25.52,146583.0
2016-02-12 11:00:00,25.53,25.96,25.44,25.96,105980.0,25.53,25.96,25.44,25.96,105980.0
2016-02-12 11:30:00,25.95,26.07,25.77,25.78,103072.0,25.95,26.07,25.77,25.78,103072.0
2016-02-12 12:00:00,25.76,25.83,25.62,25.67,166035.0,25.76,25.83,25.62,25.67,166035.0
2016-02-12 12:30:00,25.65,25.72,25.43,25.61,74344.0,25.65,25.72,25.43,25.61,74344.0
2016-02-12 13:00:00,25.63,25.72,25.51,25.54,60397.0,25.63,25.72,25.51,25.54,60397.0
2016-02-12 13:30:00,25.55,25.68,25.44,25.57,51977.0,25.55,25.68,25.44,25.57,51977.0
2016-02-12 14:00:00,25.6,25.92,25.56,25.88,82401.0,25.6,25.92,25.56,25.88,82401.0
2016-02-12 14:30:00,25.88,25.93,25.74,25.88,60125.0,25.88,25.93,25.74,25.88,60125.0
2016-02-12 15:00:00,25.85,25.98,25.84,25.93,91975.0,25.85,25.98,25.84,25.93,91975.0
2016-02-12 15:30:00,25.94,26.06,25.91,26.02,244736.0,25.94,26.06,25.91,26.02,244736.0
2016-02-16 09:30:00,26.48,26.56,24.86,25.03,189704.0,26.48,26.56,24.86,25.03,189704.0
2016-02-16 10:00:00,25.04,25.17,24.5,24.54,260839.0,25.04,25.17,24.5,24.54,260839.0
2016-02-16 10:30:00,24.55,24.73,24.14,24.29,157277.0,24.55,24.73,24.14,24.29,157277.0
2016-02-16 11:00:00,24.28,24.55,24.01,24.06,166085.0,24.28,24.55,24.01,24.06,166085.0
2016-02-16 11:30:00,24.06,24.44,24.06,24.43,157167.0,24.06,24.44,24.06,24.43,157167.0
2016-02-16 12:00:00,24.45,24.61,24.29,24.31,87654.0,24.45,24.61,24.29,24.31,87654.0
2016-02-16 12:30:00,24.31,24.57,24.24,24.57,75251.0,24.31,24.57,24.24,24.57,75251.0
2016-02-16 13:00:00,24.54,24.63,24.26,24.3,119078.0,24.54,24.63,24.26,24.3,119078.0
2016-02-16 13:30:00,24.3,24.57,24.29,24.54,106785.0,24.3,24.57,24.29,24.54,106785.0
2016-02-16 14:00:00,24.52,24.58,24.42,24.54,129463.0,24.52,24.58,24.42,24.54,129463.0
2016-02-16 14:30:00,24.54,24.78,24.52,24.71,127645.0,24.54,24.78,24.52,24.71,127645.0
2016-02-16 15:00:00,24.72,24.8,24.59,24.76,146863.0,24.72,24.8,24.59,24.76,146863.0
2016-02-16 15:30:00,24.74,24.74,24.5,24.62,301583.0,24.74,24.74,24.5,24.62,301583.0
2016-02-17 09:30:00,25.65,25.71,24.4,24.45,383179.0,25.65,25.71,24.4,24.45,383179.0
2016-02-17 10:00:00,24.49,25.23,24.41,25.23,186648.0,24.49,25.23,24.41,25.23,186648.0
2016-02-17 10:30:00,25.24,26.0,25.07,25.88,288509.0,25.24,26.0,25.07,25.88,288509.0
2016-02-17 11:00:00,25.86,26.01,25.41,25.49,264249.0,25.86,26.01,25.41,25.49,264249.0
2016-02-17 11:30:00,25.47,25.61,25.1,25.29,248282.0,25.47,25.61,25.1,25.29,248282.0
2016-02-17 12:00:00,25.28,25.61,25.28,25.5,134607.0,25.28,25.61,25.28,25.5,134607.0
2016-02-17 12:30:00,25.52,25.62,25.44,25.5,205700.0,25.52,25.62,25.44,25.5,205700.0
2016-02-17 13:00:00,25.5,25.61,25.43,25.52,273625.0,25.5,25.61,25.43,25.52,273625.0
2016-02-17 13:30:00,25.5,26.12,25.43,25.95,539697.0,25.5,26.12,25.43,25.95,539697.0
2016-02-17 14:00:00,25.95,26.3,25.88,25.88,212036.0,25.95,26.3,25.88,25.88,212036.0
2016-02-17 14:30:00,25.89,26.16,25.77,26.0,251633.0,25.89,26.16,25.77,26.0,251633.0
2016-02-17 15:00:00,26.02,26.3,25.96,26.18,324779.0,26.02,26.3,25.96,26.18,324779.0
2016-02-17 15:30:00,26.17,26.32,25.77,26.25,525274.0,26.17,26.32,25.77,26.25,525274.0
2016-02-18 09:30:00,26.22,26.4,24.77,24.94,337924.0,26.22,26.4,24.77,24.94,337924.0
2016-02-18 10:00:00,24.93,24.97,24.46,24.59,256454.0,24.93,24.97,24.46,24.59,256454.0
2016-02-18 10:30:00,24.6,24.62,24.33,24.62,146550.0,24.6,24.62,24.33,24.62,146550.0
2016-02-18 11:00:00,24.58,24.78,24.27,24.44,215669.0,24.58,24.78,24.27,24.44,215669.0
2016-02-18 11:30:00,24.44,24.74,24.4,24.67,170345.0,24.44,24.74,24.4,24.67,170345.0
2016-02-18 12:00:00,24.65,24.74,24.46,24.61,158982.0,24.65,24.74,24.46,24.61,158982.0
2016-02-18 12:30:00,24.62,24.99,24.57,24.81,116802.0,24.62,24.99,24.57,24.81,116802.0
2016-02-18 13:00:00,24.82,24.96,24.63,24.63,127960.0,24.82,24.96,24.63,24.63,127960.0
2016-02-18 13:30:00,24.63,24.71,24.51,24.54,98995.0,24.63,24.71,24.51,24.54,98995.0
2016-02-18 14:00:00,24.57,24.89,24.56,24.83,85662.0,24.57,24.89,24.56,24.83,85662.0
2016-02-18 14:30:00,24.83,24.89,24.7,24.79,159873.0,24.83,24.89,24.7,24.79,159873.0
2016-02-18 15:00:00,24.78,24.97,24.78,24.85,169867.0,24.78,24.97,24.78,24.85,169867.0
2016-02-18 15:30:00,24.85,24.87,24.6,24.63,404550.0,24.85,24.87,24.6,24.63,404550.0
2016-02-19 09:30:00,24.49,24.54,23.63,23.7,308616.0,24.49,24.54,23.63,23.7,308616.0
2016-02-19 10:00:00,23.7,23.7,23.29,23.29,122139.0,23.7,23.7,23.29,23.29,122139.0
2016-02-19 10:30:00,23.28,23.45,23.19,23.3,131808.0,23.28,23.45,23.19,23.3,131808.0
2016-02-19 11:00:00,23.28,23.76,23.26,23.73,148799.0,23.28,23.76,23.26,23.73,148799.0
2016-02-19 11:30:00,23.71,23.85,23.63,23.79,100867.0,23.71,23.85,23.63,23.79,100867.0
2016-02-19 12:00:00,23.78,23.87,23.73,23.8,130122.0,23.78,23.87,23.73,23.8,130122.0
2016-02-19 12:30:00,23.79,23.85,23.68,23.72,116728.0,23.79,23.85,23.68,23.72,116728.0
2016-02-19 13:00:00,23.7,23.82,23.67,23.76,123893.0,23.7,23.82,23.67,23.76,123893.0
2016-02-19 13:30:00,23.76,23.88,23.68,23.85,233625.0,23.76,23.88,23.68,23.85,233625.0
2016-02-19 14:00:00,23.85,23.85,23.47,23.53,155725.0,23.85,23.85,23.47,23.53,155725.0
2016-02-19 14:30:00,23.54,23.68,23.43,23.57,129354.0,23.54,23.68,23.43,23.57,129354.0
2016-02-19 15:00:00,23.56,23.64,23.43,23.64,153756.0,23.56,23.64,23.43,23.64,153756.0
2016-02-19 15:30:00,23.64,23.99,23.52,23.98,421241.0,23.64,23.99,23.52,23.98,421241.0
2016-02-22 09:30:00,24.84,24.91,24.33,24.47,134682.0,24.84,24.91,24.33,24.47,134682.0
2016-02-22 10:00:00,24.49,24.69,24.29,24.42,94489.0,24.49,24.69,24.29,24.42,94489.0
2016-02-22 10:30:00,24.44,24.5,24.27,24.37,97656.0,24.44,24.5,24.27,24.37,97656.0
2016-02-22 11:00:00,24.39,24.55,24.27,24.35,84634.0,24.39,24.55,24.27,24.35,84634.0
2016-02-22 11:30:00,24.36,24.39,24.16,24.23,68631.0,24.36,24.39,24.16,24.23,68631.0
2016-02-22 12:00:00,24.23,24.31,24.09,24.11,93922.0,24.23,24.31,24.09,24.11,93922.0
2016-02-22 12:30:00,24.1,24.25,24.06,24.18,160756.0,24.1,24.25,24.06,24.18,160756.0
2016-02-22 13:00:00,24.18,24.38,24.13,24.19,107906.0,24.18,24.38,24.13,24.19,107906.0
2016-02-22 13:30:00,24.18,24.43,24.17,24.31,90511.0,24.18,24.43,24.17,24.31,90511.0
2016-02-22 14:00:00,24.32,24.5,24.31,24.45,116446.0,24.32,24.5,24.31,24.45,116446.0
2016-02-22 14:30:00,24.44,24.46,24.33,24.37,97917.0,24.44,24.46,24.33,24.37,97917.0
2016-02-22 15:00:00,24.38,24.38,24.26,24.32,112064.0,24.38,24.38,24.26,24.32,112064.0
2016-02-22 15:30:00,24.31,24.32,24.18,24.3,344533.0,24.31,24.32,24.18,24.3,344533.0
2016-02-23 09:30:00,23.6,23.6,22.73,22.84,303174.0,23.6,23.6,22.73,22.84,303174.0
2016-02-23 10:00:00,22.85,23.01,22.51,22.88,408506.0,22.85,23.01,22.51,22.88,408506.0
2016-02-23 10:30:00,22.89,23.02,22.63,22.68,251902.0,22.89,23.02,22.63,22.68,251902.0
2016-02-23 11:00:00,22.67,22.67,22.51,22.59,398191.0,22.67,22.67,22.51,22.59,398191.0
2016-02-23 11:30:00,22.59,23.15,22.5,22.99,135230.0,22.59,23.15,22.5,22.99,135230.0
2016-02-23 12:00:00,22.98,22.99,22.79,22.89,133033.0,22.98,22.99,22.79,22.89,133033.0
2016-02-23 12:30:00,22.89,22.91,22.54,22.55,255525.0,22.89,22.91,22.54,22.55,255525.0
2016-02-23 13:00:00,22.55,22.93,22.55,22.84,160707.0,22.55,22.93,22.55,22.84,160707.0
2016-02-23 13:30:00,22.83,22.91,22.76,22.88,93181.0,22.83,22.91,22.76,22.88,93181.0
2016-02-23 14:00:00,22.88,22.99,22.77,22.81,105857.0,22.88,22.99,22.77,22.81,105857.0
2016-02-23 14:30:00,22.8,22.91,22.75,22.75,104186.0,22.8,22.91,22.75,22.75,104186.0
2016-02-23 15:00:00,22.77,22.83,22.65,22.66,251743.0,22.77,22.83,22.65,22.66,251743.0
2016-02-23 15:30:00,22.66,22.92,22.65,22.79,695077.0,22.66,22.92,22.65,22.79,695077.0
2016-02-24 09:30:00,22.94,23.14,22.57,23.02,337552.0,22.94,23.14,22.57,23.02,337552.0
2016-02-24 10:00:00,23.03,23.27,22.92,23.04,187566.0,23.03,23.27,22.92,23.04,187566.0
2016-02-24 10:30:00,23.05,23.26,22.98,23.06,208804.0,23.05,23.26,22.98,23.06,208804.0
2016-02-24 11:00:00,23.07,23.36,22.99,23.32,180641.0,23.07,23.36,22.99,23.32,180641.0
2016-02-24 11:30:00,23.3,23.76,23.29,23.68,181936.0,23.3,23.76,23.29,23.68,181936.0
2016-02-24 12:00:00,23.7,23.86,23.51,23.57,197462.0,23.7,23.86,23.51,23.57,197462.0
2016-02-24 12:30:00,23.55,23.65,23.33,23.4,192253.0,23.55,23.65,23.33,23.4,192253.0
2016-02-24 13:00:00,23.41,23.58,23.38,23.56,127642.0,23.41,23.58,23.38,23.56,127642.0
2016-02-24 13:30:00,23.56,23.57,23.16,23.28,141572.0,23.56,23.57,23.16,23.28,141572.0
2016-02-24 14:00:00,23.28,23.53,23.24,23.37,188379.0,23.28,23.53,23.24,23.37,188379.0
2016-02-24 14:30:00,23.36,23.42,23.28,23.38,121316.0,23.36,23.42,23.28,23.38,121316.0
2016-02-24 15:00:00,23.39,23.65,23.38,23.63,228402.0,23.39,23.65,23.38,23.63,228402.0
2016-02-24 15:30:00,23.63,24.15,23.63,24.04,759340.0,23.63,24.15,23.63,24.04,759340.0
2016-02-25 09:30:00,24.41,25.17,22.57,23.01,394799.0,24.41,25.17,22.57,23.01,394799.0
2016-02-25 10:00:00,23.0,23.53,22.84,23.53,228349.0,23.0,23.53,22.84,23.53,228349.0
2016-02-25 10:30:00,23.52,23.53,23.18,23.19,229449.0,23.52,23.53,23.18,23.19,229449.0
2016-02-25 11:00:00,23.2,23.23,22.93,23.1,142137.0,23.2,23.23,22.93,23.1,142137.0
2016-02-25 11:30:00,23.11,23.42,23.02,23.26,125838.0,23.11,23.42,23.02,23.26,125838.0
2016-02-25 12:00:00,23.29,23.36,22.94,22.99,99326.0,23.29,23.36,22.94,22.99,99326.0
2016-02-25 12:30:00,23.01,23.01,22.68,22.81,99403.0,23.01,23.01,22.68,22.81,99403.0
2016-02-25 13:00:00,22.8,23.04,22.75,22.96,131733.0,22.8,23.04,22.75,22.96,131733.0
2016-02-25 13:30:00,22.98,24.2,22.96,24.0,272832.0,22.98,24.2,22.96,24.0,272832.0
2016-02-25 14:00:00,24.02,24.15,23.69,24.03,271228.0,24.02,24.15,23.69,24.03,271228.0
2016-02-25 14:30:00,24.04,24.06,23.59,23.59,316810.0,24.04,24.06,23.59,23.59,316810.0
2016-02-25 15:00:00,23.59,23.66,23.31,23.37,295589.0,23.59,23.66,23.31,23.37,295589.0
2016-02-25 15:30:00,23.38,23.57,23.33,23.52,730832.0,23.38,23.57,23.33,23.52,730832.0
2016-02-26 09:30:00,24.85,24.91,23.34,23.88,305619.0,24.85,24.91,23.34,23.88,305619.0
2016-02-26 10:00:00,23.91,24.02,23.37,23.51,139701.0,23.91,24.02,23.37,23.51,139701.0
2016-02-26 10:30:00,23.53,24.36,23.5,24.36,271210.0,23.53,24.36,23.5,24.36,271210.0
2016-02-26 11:00:00,24.37,24.68,24.15,24.46,236256.0,24.37,24.68,24.15,24.46,236256.0
2016-02-26 11:30:00,24.4,24.47,24.1,24.14,274280.0,24.4,24.47,24.1,24.14,274280.0
2016-02-26 12:00:00,24.13,24.19,23.93,23.94,184714.0,24.13,24.19,23.93,23.94,184714.0
2016-02-26 12:30:00,23.95,24.11,23.82,24.11,101838.0,23.95,24.11,23.82,24.11,101838.0
2016-02-26 13:00:00,24.09,24.11,23.83,23.93,608742.0,24.09,24.11,23.83,23.93,608742.0
2016-02-26 13:30:00,23.94,24.29,23.84,23.94,343342.0,23.94,24.29,23.84,23.94,343342.0
2016-02-26 14:00:00,23.95,24.06,23.78,23.87,77632.0,23.95,24.06,23.78,23.87,77632.0
2016-02-26 14:30:00,23.88,23.88,23.64,23.7,117807.0,23.88,23.88,23.64,23.7,117807.0
2016-02-26 15:00:00,23.72,23.94,23.71,23.94,135315.0,23.72,23.94,23.71,23.94,135315.0
2016-02-26 15:30:00,23.95,24.19,23.91,24.13,526176.0,23.95,24.19,23.91,24.13,526176.0
2016-02-29 09:30:00,24.04,24.2,23.58,23.71,408025.0,24.04,24.2,23.58,23.71,408025.0
2016-02-29 10:00:00,23.7,23.83,23.58,23.66,132000.0,23.7,23.83,23.58,23.66,132000.0
2016-02-29 10:30:00,23.67,23.99,23.51,23.89,95166.0,23.67,23.99,23.51,23.89,95166.0
2016-02-29 11:00:00,23.91,24.03,23.88,23.97,188631.0,23.91,24.03,23.88,23.97,188631.0
2016-02-29 11:30:00,23.97,24.02,23.87,23.91,141515.0,23.97,24.02,23.87,23.91,141515.0
2016-02-29 12:00:00,23.93,24.0,23.77,23.9,104534.0,23.93,24.0,23.77,23.9,104534.0
2016-02-29 12:30:00,23.9,23.99,23.8,23.87,117170.0,23.9,23.99,23.8,23.87,117170.0
2016-02-29 13:00:00,23.86,24.03,23.82,23.99,254691.0,23.86,24.03,23.82,23.99,254691.0
2016-02-29 13:30:00,23.99,24.0,23.62,23.62,224484.0,23.99,24.0,23.62,23.62,224484.0
2016-02-29 14:00:00,23.62,23.68,23.09,23.14,313808.0,23.62,23.68,23.09,23.14,313808.0
2016-02-29 14:30:00,23.15,23.26,23.0,23.06,279045.0,23.15,23.26,23.0,23.06,279045.0
2016-02-29 15:00:00,23.06,23.07,22.74,22.94,286063.0,23.06,23.07,22.74,22.94,286063.0
2016-02-29 15:30:00,22.93,23.0,22.74,22.84,762485.0,22.93,23.0,22.74,22.84,762485.0
2016-03-01 09:30:00,22.44,22.53,21.45,22.0,1901172.0,22.44,22.53,21.45,22.0,1901172.0
2016-03-01 10:00:00,22.0,22.52,21.85,21.98,1713559.0,22.0,22.52,21.85,21.98,1713559.0
2016-03-01 10:30:00,21.98,22.02,21.83,21.92,373607.0,21.98,22.02,21.83,21.92,373607.0
2016-03-01 11:00:00,21.92,22.14,21.88,22.05,659504.0,21.92,22.14,21.88,22.05,659504.0
2016-03-01 11:30:00,22.04,22.29,21.98,22.24,589517.0,22.04,22.29,21.98,22.24,589517.0
2016-03-01 12:00:00,22.24,22.28,22.05,22.25,337834.0,22.24,22.28,22.05,22.25,337834.0
2016-03-01 12:30:00,22.26,22.37,22.13,22.36,376158.0,22.26,22.37,22.13,22.36,376158.0
2016-03-01 13:00:00,22.35,22.93,22.31,22.89,488742.0,22.35,22.93,22.31,22.89,488742.0
2016-03-01 13:30:00,22.89,23.01,22.57,22.65,325128.0,22.89,23.01,22.57,22.65,325128.0
2016-03-01 14:00:00,22.65,22.85,22.64,22.65,252288.0,22.65,22.85,22.64,22.65,252288.0
2016-03-01 14:30:00,22.66,22.71,22.43,22.7,397592.0,22.66,22.71,22.43,22.7,397592.0
2016-03-01 15:00:00,22.7,22.71,22.49,22.54,355323.0,22.7,22.71,22.49,22.54,355323.0
2016-03-01 15:30:00,22.54,22.58,22.46,22.46,651654.0,22.54,22.58,22.46,22.46,651654.0
2016-03-02 09:30:00,22.44,22.7,22.0,22.05,1344032.0,22.44,22.7,22.0,22.05,1344032.0
2016-03-02 10:00:00,22.07,22.43,22.07,22.18,338203.0,22.07,22.43,22.07,22.18,338203.0
2016-03-02 10:30:00,22.16,22.46,21.85,22.4,493372.0,22.16,22.46,21.85,22.4,493372.0
2016-03-02 11:00:00,22.38,22.7,22.38,22.58,552833.0,22.38,22.7,22.38,22.58,552833.0
2016-03-02 11:30:00,22.59,22.8,22.41,22.41,381514.0,22.59,22.8,22.41,22.41,381514.0
2016-03-02 12:00:00,22.44,22.64,22.39,22.42,181486.0,22.44,22.64,22.39,22.42,181486.0
2016-03-02 12:30:00,22.41,22.93,22.4,22.87,424190.0,22.41,22.93,22.4,22.87,424190.0
2016-03-02 13:00:00,22.87,23.0,22.82,22.96,356052.0,22.87,23.0,22.82,22.96,356052.0
2016-03-02 13:30:00,22.95,23.04,22.68,22.78,253471.0,22.95,23.04,22.68,22.78,253471.0
2016-03-02 14:00:00,22.77,23.0,22.71,23.0,349796.0,22.77,23.0,22.71,23.0,349796.0
2016-03-02 14:30:00,23.0,23.13,22.97,23.05,554043.0,23.0,23.13,22.97,23.05,554043.0
2016-03-02 15:00:00,23.06,23.19,23.03,23.07,295704.0,23.06,23.19,23.03,23.07,295704.0
2016-03-02 15:30:00,23.07,23.25,23.01,23.13,1150923.0,23.07,23.25,23.01,23.13,1150923.0
2016-03-03 09:30:00,23.22,23.46,22.75,23.14,337493.0,23.22,23.46,22.75,23.14,337493.0
2016-03-03 10:00:00,23.11,23.55,23.11,23.43,318802.0,23.11,23.55,23.11,23.43,318802.0
2016-03-03 10:30:00,23.46,24.06,23.43,24.01,458888.0,23.46,24.06,23.43,24.01,458888.0
2016-03-03 11:00:00,24.03,24.06,23.26,23.3,299143.0,24.03,24.06,23.26,23.3,299143.0
2016-03-03 11:30:00,23.3,23.6,23.29,23.56,192935.0,23.3,23.6,23.29,23.56,192935.0
2016-03-03 12:00:00,23.56,23.69,23.34,23.51,163408.0,23.56,23.69,23.34,23.51,163408.0
2016-03-03 12:30:00,23.51,23.8,23.45,23.79,161870.0,23.51,23.8,23.45,23.79,161870.0
2016-03-03 13:00:00,23.79,23.87,23.59,23.65,277977.0,23.79,23.87,23.59,23.65,277977.0
2016-03-03 13:30:00,23.67,23.76,23.6,23.62,186172.0,23.67,23.76,23.6,23.62,186172.0
2016-03-03 14:00:00,23.63,23.92,23.54,23.8,166161.0,23.63,23.92,23.54,23.8,166161.0
2016-03-03 14:30:00,23.81,23.81,23.62,23.74,302047.0,23.81,23.81,23.62,23.74,302047.0
2016-03-03 15:00:00,23.75,23.89,23.7,23.73,412219.0,23.75,23.89,23.7,23.73,412219.0
2016-03-03 15:30:00,23.75,23.97,23.69,23.89,909663.0,23.75,23.97,23.69,23.89,909663.0
2016-03-04 09:30:00,24.72,24.84,23.6,23.92,476883.0,24.72,24.84,23.6,23.92,476883.0
2016-03-04 10:00:00,23.92,24.33,23.7,24.0,437286.0,23.92,24.33,23.7,24.0,437286.0
2016-03-04 10:30:00,24.0,24.54,23.98,24.38,364951.0,24.0,24.54,23.98,24.38,364951.0
2016-03-04 11:00:00,24.38,24.41,24.1,24.27,354599.0,24.38,24.41,24.1,24.27,354599.0
2016-03-04 11:30:00,24.27,24.52,24.18,24.29,443104.0,24.27,24.52,24.18,24.29,443104.0
2016-03-04 12:00:00,24.29,24.36,23.68,23.72,348607.0,24.29,24.36,23.68,23.72,348607.0
2016-03-04 12:30:00,23.72,23.89,23.27,23.29,501415.0,23.72,23.89,23.27,23.29,501415.0
2016-03-04 13:00:00,23.3,23.36,22.71,23.11,428347.0,23.3,23.36,22.71,23.11,428347.0
2016-03-04 13:30:00,23.11,23.12,22.69,23.03,401535.0,23.11,23.12,22.69,23.03,401535.0
2016-03-04 14:00:00,23.03,23.03,22.36,22.4,363214.0,23.03,23.03,22.36,22.4,363214.0
2016-03-04 14:30:00,22.4,22.51,22.07,22.43,452718.0,22.4,22.51,22.07,22.43,452718.0
2016-03-04 15:00:00,22.43,22.77,22.29,22.71,637978.0,22.43,22.77,22.29,22.71,637978.0
2016-03-04 15:30:00,22.7,22.9,22.63,22.89,959377.0,22.7,22.9,22.63,22.89,959377.0
2016-03-07 09:30:00,23.01,23.3,22.22,22.38,545175.0,23.01,23.3,22.22,22.38,545175.0
2016-03-07 10:00:00,22.34,22.86,22.17,22.79,361415.0,22.34,22.86,22.17,22.79,361415.0
2016-03-07 10:30:00,22.82,23.35,22.74,23.31,300690.0,22.82,23.35,22.74,23.31,300690.0
2016-03-07 11:00:00,23.29,23.61,23.16,23.43,452531.0,23.29,23.61,23.16,23.43,452531.0
2016-03-07 11:30:00,23.43,23.87,23.43,23.83,231258.0,23.43,23.87,23.43,23.83,231258.0
2016-03-07 12:00:00,23.82,23.85,23.56,23.62,247855.0,23.82,23.85,23.56,23.62,247855.0
2016-03-07 12:30:00,23.63,23.74,23.46,23.6,149367.0,23.63,23.74,23.46,23.6,149367.0
2016-03-07 13:00:00,23.62,23.66,23.38,23.46,140065.0,23.62,23.66,23.38,23.46,140065.0
2016-03-07 13:30:00,23.45,23.84,23.35,23.66,139241.0,23.45,23.84,23.35,23.66,139241.0
2016-03-07 14:00:00,23.64,23.75,23.32,23.45,265795.0,23.64,23.75,23.32,23.45,265795.0
2016-03-07 14:30:00,23.42,23.72,23.25,23.71,227675.0,23.42,23.72,23.25,23.71,227675.0
2016-03-07 15:00:00,23.7,24.0,23.61,23.88,268084.0,23.7,24.0,23.61,23.88,268084.0
2016-03-07 15:30:00,23.88,24.08,23.86,24.02,595877.0,23.88,24.08,23.86,24.02,595877.0
2016-03-08 09:30:00,24.2,24.27,23.01,23.04,193807.0,24.2,24.27,23.01,23.04,193807.0
2016-03-08 10:00:00,23.03,23.07,22.67,22.75,255518.0,23.03,23.07,22.67,22.75,255518.0
2016-03-08 10:30:00,22.75,22.82,22.5,22.58,203876.0,22.75,22.82,22.5,22.58,203876.0
2016-03-08 11:00:00,22.59,23.51,22.59,23.44,237868.0,22.59,23.51,22.59,23.44,237868.0
2016-03-08 11:30:00,23.44,23.5,23.16,23.31,159444.0,23.44,23.5,23.16,23.31,159444.0
2016-03-08 12:00:00,23.31,23.52,23.29,23.37,139149.0,23.31,23.52,23.29,23.37,139149.0
2016-03-08 12:30:00,23.38,23.5,23.16,23.3,289435.0,23.38,23.5,23.16,23.3,289435.0
2016-03-08 13:00:00,23.31,23.32,23.0,23.09,124618.0,23.31,23.32,23.0,23.09,124618.0
2016-03-08 13:30:00,23.06,23.22,22.98,22.98,147342.0,23.06,23.22,22.98,22.98,147342.0
2016-03-08 14:00:00,22.98,23.2,22.92,23.05,183380.0,22.98,23.2,22.92,23.05,183380.0
2016-03-08 14:30:00,23.05,23.08,22.7,22.77,185391.0,23.05,23.08,22.7,22.77,185391.0
2016-03-08 15:00:00,22.76,22.81,22.51,22.58,234071.0,22.76,22.81,22.51,22.58,234071.0
2016-03-08 15:30:00,22.59,22.66,22.32,22.56,993512.0,22.59,22.66,22.32,22.56,993512.0
2016-03-09 09:30:00,23.07,23.17,22.04,22.41,266986.0,23.07,23.17,22.04,22.41,266986.0
2016-03-09 10:00:00,22.41,22.51,22.01,22.18,228449.0,22.41,22.51,22.01,22.18,228449.0
2016-03-09 10:30:00,22.24,22.73,22.24,22.61,265464.0,22.24,22.73,22.24,22.61,265464.0
2016-03-09 11:00:00,22.61,23.03,22.61,22.87,304093.0,22.61,23.03,22.61,22.87,304093.0
2016-03-09 11:30:00,22.89,23.07,22.84,23.05,220333.0,22.89,23.07,22.84,23.05,220333.0
2016-03-09 12:00:00,23.06,23.16,22.91,22.91,211105.0,23.06,23.16,22.91,22.91,211105.0
2016-03-09 12:30:00,22.91,22.98,22.57,22.64,163881.0,22.91,22.98,22.57,22.64,163881.0
2016-03-09 13:00:00,22.63,22.63,22.31,22.36,152736.0,22.63,22.63,22.31,22.36,152736.0
2016-03-09 13:30:00,22.36,22.64,22.19,22.57,241648.0,22.36,22.64,22.19,22.57,241648.0
2016-03-09 14:00:00,22.57,23.04,22.57,22.99,182342.0,22.57,23.04,22.57,22.99,182342.0
2016-03-09 14:30:00,22.99,22.99,22.49,22.54,246895.0,22.99,22.99,22.49,22.54,246895.0
2016-03-09 15:00:00,22.54,22.99,22.51,22.88,257290.0,22.54,22.99,22.51,22.88,257290.0
2016-03-09 15:30:00,22.87,23.01,22.76,22.87,483299.0,22.87,23.01,22.76,22.87,483299.0
2016-03-10 09:30:00,22.55,22.67,21.56,22.15,400428.0,22.55,22.67,21.56,22.15,400428.0
2016-03-10 10:00:00,22.14,22.42,21.99,22.3,224409.0,22.14,22.42,21.99,22.3,224409.0
2016-03-10 10:30:00,22.26,22.5,22.01,22.34,207666.0,22.26,22.5,22.01,22.34,207666.0
2016-03-10 11:00:00,22.35,22.49,22.1,22.17,119034.0,22.35,22.49,22.1,22.17,119034.0
2016-03-10 11:30:00,22.19,22.24,22.04,22.24,91816.0,22.19,22.24,22.04,22.24,91816.0
2016-03-10 12:00:00,22.24,22.27,22.08,22.23,85806.0,22.24,22.27,22.08,22.23,85806.0
2016-03-10 12:30:00,22.22,22.35,22.14,22.29,107358.0,22.22,22.35,22.14,22.29,107358.0
2016-03-10 13:00:00,22.28,22.64,22.26,22.63,111637.0,22.28,22.64,22.26,22.63,111637.0
2016-03-10 13:30:00,22.63,22.74,22.36,22.36,159514.0,22.63,22.74,22.36,22.36,159514.0
2016-03-10 14:00:00,22.37,22.49,22.17,22.46,144554.0,22.37,22.49,22.17,22.46,144554.0
2016-03-10 14:30:00,22.46,22.69,22.35,22.58,200971.0,22.46,22.69,22.35,22.58,200971.0
2016-03-10 15:00:00,22.57,22.96,22.57,22.78,288702.0,22.57,22.96,22.57,22.78,288702.0
2016-03-10 15:30:00,22.79,22.8,22.66,22.75,498952.0,22.79,22.8,22.66,22.75,498952.0
2016-03-11 09:30:00,23.4,23.56,22.78,23.42,340430.0,23.4,23.56,22.78,23.42,340430.0
2016-03-11 10:00:00,23.43,23.71,23.37,23.65,206539.0,23.43,23.71,23.37,23.65,206539.0
2016-03-11 10:30:00,23.66,23.72,23.06,23.07,174219.0,23.66,23.72,23.06,23.07,174219.0
2016-03-11 11:00:00,23.08,23.13,22.8,23.05,144934.0,23.08,23.13,22.8,23.05,144934.0
2016-03-11 11:30:00,23.07,23.56,23.0,23.45,179324.0,23.07,23.56,23.0,23.45,179324.0
2016-03-11 12:00:00,23.46,23.91,23.41,23.83,203822.0,23.46,23.91,23.41,23.83,203822.0
2016-03-11 12:30:00,23.84,24.01,23.6,23.65,285009.0,23.84,24.01,23.6,23.65,285009.0
2016-03-11 13:00:00,23.63,24.03,23.61,23.96,189708.0,23.63,24.03,23.61,23.96,189708.0
2016-03-11 13:30:00,23.97,24.08,23.69,23.84,299543.0,23.97,24.08,23.69,23.84,299543.0
2016-03-11 14:00:00,23.86,24.04,23.85,23.92,204918.0,23.86,24.04,23.85,23.92,204918.0
2016-03-11 14:30:00,23.9,24.0,23.78,23.89,137572.0,23.9,24.0,23.78,23.89,137572.0
2016-03-11 15:00:00,23.89,23.96,23.77,23.94,271880.0,23.89,23.96,23.77,23.94,271880.0
2016-03-11 15:30:00,23.94,24.03,23.66,23.73,448519.0,23.94,24.03,23.66,23.73,448519.0
2016-03-14 09:30:00,23.06,23.8,22.94,23.47,209821.0,23.06,23.8,22.94,23.47,209821.0
2016-03-14 10:00:00,23.44,23.93,23.37,23.75,196744.0,23.44,23.93,23.37,23.75,196744.0
2016-03-14 10:30:00,23.75,24.07,23.74,23.81,178377.0,23.75,24.07,23.74,23.81,178377.0
2016-03-14 11:00:00,23.82,23.95,23.57,23.58,217479.0,23.82,23.95,23.57,23.58,217479.0
2016-03-14 11:30:00,23.59,23.72,23.49,23.55,151438.0,23.59,23.72,23.49,23.55,151438.0
2016-03-14 12:00:00,23.56,23.61,23.4,23.51,95581.0,23.56,23.61,23.4,23.51,95581.0
2016-03-14 12:30:00,23.51,23.68,23.46,23.62,88409.0,23.51,23.68,23.46,23.62,88409.0
2016-03-14 13:00:00,23.63,24.09,23.63,23.91,204220.0,23.63,24.09,23.63,23.91,204220.0
2016-03-14 13:30:00,23.91,23.96,23.67,23.77,223502.0,23.91,23.96,23.67,23.77,223502.0
2016-03-14 14:00:00,23.77,23.78,23.5,23.63,156334.0,23.77,23.78,23.5,23.63,156334.0
2016-03-14 14:30:00,23.63,23.79,23.63,23.73,133091.0,23.63,23.79,23.63,23.73,133091.0
2016-03-14 15:00:00,23.75,23.89,23.69,23.74,192748.0,23.75,23.89,23.69,23.74,192748.0
2016-03-14 15:30:00,23.75,23.89,23.74,23.78,415756.0,23.75,23.89,23.74,23.78,415756.0
2016-03-15 09:30:00,23.7,24.0,23.31,23.75,176292.0,23.7,24.0,23.31,23.75,176292.0
2016-03-15 10:00:00,23.77,23.81,23.47,23.54,165189.0,23.77,23.81,23.47,23.54,165189.0
2016-03-15 10:30:00,23.56,23.66,23.3,23.37,111385.0,23.56,23.66,23.3,23.37,111385.0
2016-03-15 11:00:00,23.37,23.57,23.27,23.54,88470.0,23.37,23.57,23.27,23.54,88470.0
2016-03-15 11:30:00,23.55,23.59,23.48,23.53,110162.0,23.55,23.59,23.48,23.53,110162.0
2016-03-15 12:00:00,23.54,23.63,23.47,23.59,133851.0,23.54,23.63,23.47,23.59,133851.0
2016-03-15 12:30:00,23.57,23.72,23.55,23.7,73201.0,23.57,23.72,23.55,23.7,73201.0
2016-03-15 13:00:00,23.69,23.97,23.67,23.95,95137.0,23.69,23.97,23.67,23.95,95137.0
2016-03-15 13:30:00,23.95,24.0,23.87,23.95,86143.0,23.95,24.0,23.87,23.95,86143.0
2016-03-15 14:00:00,23.95,24.01,23.84,23.97,151516.0,23.95,24.01,23.84,23.97,151516.0
2016-03-15 14:30:00,23.97,23.98,23.84,23.94,126557.0,23.97,23.98,23.84,23.94,126557.0
2016-03-15 15:00:00,23.95,24.2,23.91,24.13,218116.0,23.95,24.2,23.91,24.13,218116.0
2016-03-15 15:30:00,24.13,24.2,24.07,24.12,548902.0,24.13,24.2,24.07,24.12,548902.0
2016-03-16 09:30:00,24.52,24.97,24.08,24.23,312511.0,24.52,24.97,24.08,24.23,312511.0
2016-03-16 10:00:00,24.25,24.36,23.86,23.96,263355.0,24.25,24.36,23.86,23.96,263355.0
2016-03-16 10:30:00,23.96,24.27,23.88,24.27,209738.0,23.96,24.27,23.88,24.27,209738.0
2016-03-16 11:00:00,24.27,24.43,24.17,24.17,167953.0,24.27,24.43,24.17,24.17,167953.0
2016-03-16 11:30:00,24.17,24.3,24.02,24.08,126545.0,24.17,24.3,24.02,24.08,126545.0
2016-03-16 12:00:00,24.07,24.37,24.04,24.32,157755.0,24.07,24.37,24.04,24.32,157755.0
2016-03-16 12:30:00,24.32,24.37,24.14,24.22,98822.0,24.32,24.37,24.14,24.22,98822.0
2016-03-16 13:00:00,24.21,24.27,24.01,24.07,158080.0,24.21,24.27,24.01,24.07,158080.0
2016-03-16 13:30:00,24.09,24.1,23.84,23.99,103070.0,24.09,24.1,23.84,23.99,103070.0
2016-03-16 14:00:00,23.99,24.66,23.98,24.66,176797.0,23.99,24.66,23.98,24.66,176797.0
2016-03-16 14:30:00,24.66,24.7,24.31,24.42,136709.0,24.66,24.7,24.31,24.42,136709.0
2016-03-16 15:00:00,24.42,24.72,24.41,24.66,177851.0,24.42,24.72,24.41,24.66,177851.0
2016-03-16 15:30:00,24.66,24.73,24.53,24.57,513649.0,24.66,24.73,24.53,24.57,513649.0
2016-03-17 09:30:00,24.82,25.03,24.26,24.42,157620.0,24.82,25.03,24.26,24.42,157620.0
2016-03-17 10:00:00,24.5,24.73,24.39,24.46,150658.0,24.5,24.73,24.39,24.46,150658.0
2016-03-17 10:30:00,24.46,24.46,24.17,24.2,198604.0,24.46,24.46,24.17,24.2,198604.0
2016-03-17 11:00:00,24.2,24.44,24.09,24.36,172699.0,24.2,24.44,24.09,24.36,172699.0
2016-03-17 11:30:00,24.37,24.5,24.26,24.5,214615.0,24.37,24.5,24.26,24.5,214615.0
2016-03-17 12:00:00,24.5,24.77,24.42,24.73,144566.0,24.5,24.77,24.42,24.73,144566.0
2016-03-17 12:30:00,24.72,24.97,24.69,24.85,227074.0,24.72,24.97,24.69,24.85,227074.0
2016-03-17 13:00:00,24.85,24.86,24.46,24.51,185493.0,24.85,24.86,24.46,24.51,185493.0
2016-03-17 13:30:00,24.51,24.59,24.44,24.5,166925.0,24.51,24.59,24.44,24.5,166925.0
2016-03-17 14:00:00,24.49,24.75,24.44,24.48,246728.0,24.49,24.75,24.44,24.48,246728.0
2016-03-17 14:30:00,24.48,24.55,24.39,24.39,362667.0,24.48,24.55,24.39,24.39,362667.0
2016-03-17 15:00:00,24.39,24.51,24.38,24.46,330770.0,24.39,24.51,24.38,24.46,330770.0
2016-03-17 15:30:00,24.47,24.65,24.45,24.62,592091.0,24.47,24.65,24.45,24.62,592091.0
2016-03-18 09:30:00,24.73,25.35,24.61,25.27,364072.0,24.73,25.35,24.61,25.27,364072.0
2016-03-18 10:00:00,25.26,25.33,24.94,24.97,265320.0,25.26,25.33,24.94,24.97,265320.0
2016-03-18 10:30:00,24.97,25.04,24.48,24.66,343485.0,24.97,25.04,24.48,24.66,343485.0
2016-03-18 11:00:00,24.66,24.83,24.57,24.79,331394.0,24.66,24.83,24.57,24.79,331394.0
2016-03-18 11:30:00,24.78,24.97,24.72,24.91,287805.0,24.78,24.97,24.72,24.91,287805.0
2016-03-18 12:00:00,24.9,24.9,24.59,24.73,262465.0,24.9,24.9,24.59,24.73,262465.0
2016-03-18 12:30:00,24.75,24.82,24.7,24.76,198249.0,24.75,24.82,24.7,24.76,198249.0
2016-03-18 13:00:00,24.75,24.8,24.41,24.48,202334.0,24.75,24.8,24.41,24.48,202334.0
2016-03-18 13:30:00,24.48,24.74,24.4,24.72,155626.0,24.48,24.74,24.4,24.72,155626.0
2016-03-18 14:00:00,24.72,24.94,24.7,24.83,261644.0,24.72,24.94,24.7,24.83,261644.0
2016-03-18 14:30:00,24.84,24.84,24.74,24.76,210006.0,24.84,24.84,24.74,24.76,210006.0
2016-03-18 15:00:00,24.76,24.89,24.75,24.83,221137.0,24.76,24.89,24.75,24.83,221137.0
2016-03-18 15:30:00,24.84,24.87,24.71,24.76,622957.0,24.84,24.87,24.71,24.76,622957.0
2016-03-21 09:30:00,24.58,25.71,24.55,25.48,278538.0,24.58,25.71,24.55,25.48,278538.0
2016-03-21 10:00:00,25.51,25.64,25.12,25.43,190406.0,25.51,25.64,25.12,25.43,190406.0
2016-03-21 10:30:00,25.43,26.07,25.34,25.95,446207.0,25.43,26.07,25.34,25.95,446207.0
2016-03-21 11:00:00,25.96,26.17,25.82,25.84,176423.0,25.96,26.17,25.82,25.84,176423.0
2016-03-21 11:30:00,25.84,25.92,25.59,25.79,152515.0,25.84,25.92,25.59,25.79,152515.0
2016-03-21 12:00:00,25.75,25.88,25.67,25.87,134171.0,25.75,25.88,25.67,25.87,134171.0
2016-03-21 12:30:00,25.88,26.01,25.78,25.98,127637.0,25.88,26.01,25.78,25.98,127637.0
2016-03-21 13:00:00,25.99,26.11,25.93,26.05,114514.0,25.99,26.11,25.93,26.05,114514.0
2016-03-21 13:30:00,26.05,26.17,26.01,26.07,125663.0,26.05,26.17,26.01,26.07,125663.0
2016-03-21 14:00:00,26.07,26.18,26.01,26.06,218904.0,26.07,26.18,26.01,26.06,218904.0
2016-03-21 14:30:00,26.07,26.14,25.89,25.94,128009.0,26.07,26.14,25.89,25.94,128009.0
2016-03-21 15:00:00,25.94,26.03,25.84,26.01,161029.0,25.94,26.03,25.84,26.01,161029.0
2016-03-21 15:30:00,26.01,26.1,25.95,26.03,342278.0,26.01,26.1,25.95,26.03,342278.0
2016-03-22 09:30:00,26.26,26.78,25.7,26.12,317698.0,26.26,26.78,25.7,26.12,317698.0
2016-03-22 10:00:00,26.13,26.33,25.95,26.18,145555.0,26.13,26.33,25.95,26.18,145555.0
2016-03-22 10:30:00,26.19,26.37,26.09,26.37,113920.0,26.19,26.37,26.09,26.37,113920.0
2016-03-22 11:00:00,26.37,26.37,26.01,26.01,90956.0,26.37,26.37,26.01,26.01,90956.0
2016-03-22 11:30:00,26.02,26.06,25.73,25.87,78982.0,26.02,26.06,25.73,25.87,78982.0
2016-03-22 12:00:00,25.85,25.97,25.8,25.97,90730.0,25.85,25.97,25.8,25.97,90730.0
2016-03-22 12:30:00,25.96,26.19,25.93,26.06,81957.0,25.96,26.19,25.93,26.06,81957.0
2016-03-22 13:00:00,26.05,26.19,25.97,26.15,77137.0,26.05,26.19,25.97,26.15,77137.0
2016-03-22 13:30:00,26.14,26.27,26.05,26.24,69165.0,26.14,26.27,26.05,26.24,69165.0
2016-03-22 14:00:00,26.22,26.32,26.13,26.3,72420.0,26.22,26.32,26.13,26.3,72420.0
2016-03-22 14:30:00,26.3,26.34,26.2,26.2,83409.0,26.3,26.34,26.2,26.2,83409.0
2016-03-22 15:00:00,26.2,26.33,26.12,26.17,133333.0,26.2,26.33,26.12,26.17,133333.0
2016-03-22 15:30:00,26.18,26.29,26.08,26.1,386472.0,26.18,26.29,26.08,26.1,386472.0
2016-03-23 09:30:00,25.83,26.15,25.69,25.8,97725.0,25.83,26.15,25.69,25.8,97725.0
2016-03-23 10:00:00,25.81,25.84,25.3,25.34,239167.0,25.81,25.84,25.3,25.34,239167.0
2016-03-23 10:30:00,25.35,25.55,25.09,25.15,88676.0,25.35,25.55,25.09,25.15,88676.0
2016-03-23 11:00:00,25.13,25.29,25.02,25.13,79095.0,25.13,25.29,25.02,25.13,79095.0
2016-03-23 11:30:00,25.16,25.5,25.09,25.5,108048.0,25.16,25.5,25.09,25.5,108048.0
2016-03-23 12:00:00,25.47,25.55,25.37,25.47,44372.0,25.47,25.55,25.37,25.47,44372.0
2016-03-23 12:30:00,25.46,25.54,25.32,25.42,47933.0,25.46,25.54,25.32,25.42,47933.0
2016-03-23 13:00:00,25.44,25.44,25.26,25.34,54430.0,25.44,25.44,25.26,25.34,54430.0
2016-03-23 13:30:00,25.35,25.35,25.2,25.25,37198.0,25.35,25.35,25.2,25.25,37198.0
2016-03-23 14:00:00,25.24,25.4,25.21,25.27,45441.0,25.24,25.4,25.21,25.27,45441.0
2016-03-23 14:30:00,25.28,25.33,25.04,25.05,53852.0,25.28,25.33,25.04,25.05,53852.0
2016-03-23 15:00:00,25.05,25.06,24.79,24.8,77338.0,25.05,25.06,24.79,24.8,77338.0
2016-03-23 15:30:00,24.8,24.85,24.67,24.73,288358.0,24.8,24.85,24.67,24.73,288358.0
2016-03-24 09:30:00,24.56,24.56,23.69,24.43,204357.0,24.56,24.56,23.69,24.43,204357.0
2016-03-24 10:00:00,24.44,24.49,24.04,24.17,98958.0,24.44,24.49,24.04,24.17,98958.0
2016-03-24 10:30:00,24.18,24.61,24.16,24.56,115331.0,24.18,24.61,24.16,24.56,115331.0
2016-03-24 11:00:00,24.57,24.66,24.07,24.24,250106.0,24.57,24.66,24.07,24.24,250106.0
2016-03-24 11:30:00,24.25,24.43,24.2,24.42,141811.0,24.25,24.43,24.2,24.42,141811.0
2016-03-24 12:00:00,24.4,24.53,24.35,24.52,60175.0,24.4,24.53,24.35,24.52,60175.0
2016-03-24 12:30:00,24.51,24.67,24.47,24.62,71746.0,24.51,24.67,24.47,24.62,71746.0
2016-03-24 13:00:00,24.6,24.92,24.53,24.9,90950.0,24.6,24.92,24.53,24.9,90950.0
2016-03-24 13:30:00,24.88,24.88,24.54,24.59,61526.0,24.88,24.88,24.54,24.59,61526.0
2016-03-24 14:00:00,24.58,24.59,24.29,24.39,108348.0,24.58,24.59,24.29,24.39,108348.0
2016-03-24 14:30:00,24.37,24.47,24.34,24.35,102401.0,24.37,24.47,24.34,24.35,102401.0
2016-03-24 15:00:00,24.36,24.71,24.34,24.65,107644.0,24.36,24.71,24.34,24.65,107644.0
2016-03-24 15:30:00,24.66,24.77,24.6,24.7,356744.0,24.66,24.77,24.6,24.7,356744.0
2016-03-28 09:30:00,24.77,24.9,24.36,24.78,88970.0,24.77,24.9,24.36,24.78,88970.0
2016-03-28 10:00:00,24.82,24.84,24.36,24.45,88593.0,24.82,24.84,24.36,24.45,88593.0
2016-03-28 10:30:00,24.48,24.52,24.16,24.52,81682.0,24.48,24.52,24.16,24.52,81682.0
2016-03-28 11:00:00,24.53,24.61,24.26,24.45,58767.0,24.53,24.61,24.26,24.45,58767.0
2016-03-28 11:30:00,24.46,24.47,24.27,24.27,100482.0,24.46,24.47,24.27,24.27,100482.0
2016-03-28 12:00:00,24.27,24.29,24.15,24.25,128139.0,24.27,24.29,24.15,24.25,128139.0
2016-03-28 12:30:00,24.24,24.52,24.23,24.52,78440.0,24.24,24.52,24.23,24.52,78440.0
2016-03-28 13:00:00,24.52,24.61,24.46,24.48,73484.0,24.52,24.61,24.46,24.48,73484.0
2016-03-28 13:30:00,24.47,24.61,24.47,24.54,83527.0,24.47,24.61,24.47,24.54,83527.0
2016-03-28 14:00:00,24.53,24.62,24.34,24.37,141051.0,24.53,24.62,24.34,24.37,141051.0
2016-03-28 14:30:00,24.36,24.52,24.33,24.51,157673.0,24.36,24.52,24.33,24.51,157673.0
2016-03-28 15:00:00,24.52,24.57,24.48,24.52,154272.0,24.52,24.57,24.48,24.52,154272.0
2016-03-28 15:30:00,24.52,24.72,24.46,24.67,490112.0,24.52,24.72,24.46,24.67,490112.0
2016-03-29 09:30:00,24.28,24.82,24.15,24.52,144566.0,24.28,24.82,24.15,24.52,144566.0
2016-03-29 10:00:00,24.51,24.66,24.41,24.44,153905.0,24.51,24.66,24.41,24.44,153905.0
2016-03-29 10:30:00,24.46,24.67,24.41,24.57,167335.0,24.46,24.67,24.41,24.57,167335.0
2016-03-29 11:00:00,24.58,24.63,24.46,24.5,109746.0,24.58,24.63,24.46,24.5,109746.0
2016-03-29 11:30:00,24.5,24.89,24.49,24.78,75309.0,24.5,24.89,24.49,24.78,75309.0
2016-03-29 12:00:00,24.78,24.96,24.59,24.95,81985.0,24.78,24.96,24.59,24.95,81985.0
2016-03-29 12:30:00,24.96,25.06,24.81,24.86,84257.0,24.96,25.06,24.81,24.86,84257.0
2016-03-29 13:00:00,24.86,24.9,24.64,24.71,100045.0,24.86,24.9,24.64,24.71,100045.0
2016-03-29 13:30:00,24.7,24.92,24.69,24.91,113539.0,24.7,24.92,24.69,24.91,113539.0
2016-03-29 14:00:00,24.91,25.15,24.86,25.11,145844.0,24.91,25.15,24.86,25.11,145844.0
2016-03-29 14:30:00,25.12,25.28,25.06,25.27,132341.0,25.12,25.28,25.06,25.27,132341.0
2016-03-29 15:00:00,25.26,25.34,25.18,25.3,112533.0,25.26,25.34,25.18,25.3,112533.0
2016-03-29 15:30:00,25.31,25.38,25.25,25.31,359113.0,25.31,25.38,25.25,25.31,359113.0
2016-03-30 09:30:00,25.78,25.82,25.33,25.47,124439.0,25.78,25.82,25.33,25.47,124439.0
2016-03-30 10:00:00,25.44,25.48,25.17,25.24,184139.0,25.44,25.48,25.17,25.24,184139.0
2016-03-30 10:30:00,25.23,25.54,25.23,25.52,258562.0,25.23,25.54,25.23,25.52,258562.0
2016-03-30 11:00:00,25.52,25.56,24.83,24.86,185482.0,25.52,25.56,24.83,24.86,185482.0
2016-03-30 11:30:00,24.84,25.06,24.73,24.96,197906.0,24.84,25.06,24.73,24.96,197906.0
2016-03-30 12:00:00,24.96,25.11,24.88,24.91,113331.0,24.96,25.11,24.88,24.91,113331.0
2016-03-30 12:30:00,24.92,25.12,24.88,24.9,137095.0,24.92,25.12,24.88,24.9,137095.0
2016-03-30 13:00:00,24.91,24.92,24.68,24.72,122685.0,24.91,24.92,24.68,24.72,122685.0
2016-03-30 13:30:00,24.72,24.91,24.64,24.82,120414.0,24.72,24.91,24.64,24.82,120414.0
2016-03-30 14:00:00,24.8,25.02,24.8,25.01,105635.0,24.8,25.02,24.8,25.01,105635.0
2016-03-30 14:30:00,25.02,25.08,24.96,25.03,83392.0,25.02,25.08,24.96,25.03,83392.0
2016-03-30 15:00:00,25.02,25.04,24.88,24.98,97272.0,25.02,25.04,24.88,24.98,97272.0
2016-03-30 15:30:00,24.98,25.01,24.87,24.89,295126.0,24.98,25.01,24.87,24.89,295126.0
2016-03-31 09:30:00,24.93,25.17,24.63,25.03,156919.0,24.93,25.17,24.63,25.03,156919.0
2016-03-31 10:00:00,25.01,25.28,24.96,25.18,90889.0,25.01,25.28,24.96,25.18,90889.0
2016-03-31 10:30:00,25.15,25.15,24.92,24.93,103040.0,25.15,25.15,24.92,24.93,103040.0
2016-03-31 11:00:00,24.94,25.06,24.83,24.94,96005.0,24.94,25.06,24.83,24.94,96005.0
2016-03-31 11:30:00,24.94,25.13,24.94,25.02,99379.0,24.94,25.13,24.94,25.02,99379.0
2016-03-31 12:00:00,25.01,25.11,24.85,25.03,88149.0,25.01,25.11,24.85,25.03,88149.0
2016-03-31 12:30:00,25.01,25.06,24.82,24.94,85343.0,25.01,25.06,24.82,24.94,85343.0
2016-03-31 13:00:00,24.93,24.98,24.82,24.85,93481.0,24.93,24.98,24.82,24.85,93481.0
2016-03-31 13:30:00,24.85,24.96,24.77,24.83,107038.0,24.85,24.96,24.77,24.83,107038.0
2016-03-31 14:00:00,24.82,25.0,24.8,24.85,103528.0,24.82,25.0,24.8,24.85,103528.0
2016-03-31 14:30:00,24.85,24.94,24.81,24.86,102436.0,24.85,24.94,24.81,24.86,102436.0
2016-03-31 15:00:00,24.86,24.99,24.84,24.88,121157.0,24.86,24.99,24.84,24.88,121157.0
2016-03-31 15:30:00,24.88,24.97,24.82,24.87,416803.0,24.88,24.97,24.82,24.87,416803.0
2016-04-01 09:30:00,24.68,24.98,24.46,24.63,152047.0,24.68,24.98,24.46,24.63,152047.0
2016-04-01 10:00:00,24.63,24.68,24.4,24.45,144875.0,24.63,24.68,24.4,24.45,144875.0
2016-04-01 10:30:00,24.44,24.67,24.41,24.48,189335.0,24.44,24.67,24.41,24.48,189335.0
2016-04-01 11:00:00,24.48,24.56,24.34,24.38,147105.0,24.48,24.56,24.34,24.38,147105.0
2016-04-01 11:30:00,24.36,24.52,24.32,24.4,79321.0,24.36,24.52,24.32,24.4,79321.0
2016-04-01 12:00:00,24.4,24.75,24.4,24.75,75522.0,24.4,24.75,24.4,24.75,75522.0
2016-04-01 12:30:00,24.75,24.75,24.51,24.55,65444.0,24.75,24.75,24.51,24.55,65444.0
2016-04-01 13:00:00,24.55,24.79,24.53,24.73,63966.0,24.55,24.79,24.53,24.73,63966.0
2016-04-01 13:30:00,24.71,24.79,24.62,24.71,69438.0,24.71,24.79,24.62,24.71,69438.0
2016-04-01 14:00:00,24.7,24.95,24.7,24.81,81073.0,24.7,24.95,24.7,24.81,81073.0
2016-04-01 14:30:00,24.81,24.82,24.5,24.55,95054.0,24.81,24.82,24.5,24.55,95054.0
2016-04-01 15:00:00,24.55,24.74,24.55,24.73,172689.0,24.55,24.74,24.55,24.73,172689.0
2016-04-01 15:30:00,24.74,24.92,24.74,24.77,386891.0,24.74,24.92,24.74,24.77,386891.0
2016-04-04 09:30:00,24.84,25.27,24.62,25.08,162675.0,24.84,25.27,24.62,25.08,162675.0
2016-04-04 10:00:00,25.04,25.62,25.04,25.54,180636.0,25.04,25.62,25.04,25.54,180636.0
2016-04-04 10:30:00,25.53,25.67,25.18,25.25,119818.0,25.53,25.67,25.18,25.25,119818.0
2016-04-04 11:00:00,25.25,25.25,25.06,25.2,91285.0,25.25,25.25,25.06,25.2,91285.0
2016-04-04 11:30:00,25.19,25.25,25.1,25.21,82523.0,25.19,25.25,25.1,25.21,82523.0
2016-04-04 12:00:00,25.22,25.52,25.2,25.42,81190.0,25.22,25.52,25.2,25.42,81190.0
2016-04-04 12:30:00,25.42,25.44,25.07,25.18,56794.0,25.42,25.44,25.07,25.18,56794.0
2016-04-04 13:00:00,25.18,25.2,24.87,24.92,57128.0,25.18,25.2,24.87,24.92,57128.0
2016-04-04 13:30:00,24.93,24.97,24.79,24.83,58728.0,24.93,24.97,24.79,24.83,58728.0
2016-04-04 14:00:00,24.82,24.88,24.61,24.69,65980.0,24.82,24.88,24.61,24.69,65980.0
2016-04-04 14:30:00,24.68,24.98,24.67,24.96,107961.0,24.68,24.98,24.67,24.96,107961.0
2016-04-04 15:00:00,24.97,25.04,24.83,24.83,113580.0,24.97,25.04,24.83,24.83,113580.0
2016-04-04 15:30:00,24.84,24.92,24.67,24.76,269133.0,24.84,24.92,24.67,24.76,269133.0
2016-04-05 09:30:00,24.57,25.12,24.55,25.07,189096.0,24.57,25.12,24.55,25.07,189096.0
2016-04-05 10:00:00,25.09,25.32,24.89,25.16,112049.0,25.09,25.32,24.89,25.16,112049.0
2016-04-05 10:30:00,25.16,25.16,24.83,24.93,96106.0,25.16,25.16,24.83,24.93,96106.0
2016-04-05 11:00:00,24.93,25.14,24.89,25.01,72550.0,24.93,25.14,24.89,25.01,72550.0
2016-04-05 11:30:00,25.01,25.06,24.81,24.9,63462.0,25.01,25.06,24.81,24.9,63462.0
2016-04-05 12:00:00,24.89,24.96,24.8,24.81,33999.0,24.89,24.96,24.8,24.81,33999.0
2016-04-05 12:30:00,24.8,24.95,24.79,24.9,67293.0,24.8,24.95,24.79,24.9,67293.0
2016-04-05 13:00:00,24.9,24.92,24.81,24.86,48337.0,24.9,24.92,24.81,24.86,48337.0
2016-04-05 13:30:00,24.87,24.87,24.62,24.62,77934.0,24.87,24.87,24.62,24.62,77934.0
2016-04-05 14:00:00,24.62,24.64,24.47,24.6,96720.0,24.62,24.64,24.47,24.6,96720.0
2016-04-05 14:30:00,24.61,24.86,24.61,24.86,92505.0,24.61,24.86,24.61,24.86,92505.0
2016-04-05 15:00:00,24.85,24.98,24.83,24.86,151676.0,24.85,24.98,24.83,24.86,151676.0
2016-04-05 15:30:00,24.87,24.93,24.72,24.74,457556.0,24.87,24.93,24.72,24.74,457556.0
2016-04-06 09:30:00,24.88,25.17,24.34,24.4,138554.0,24.88,25.17,24.34,24.4,138554.0
2016-04-06 10:00:00,24.41,24.62,24.27,24.28,159877.0,24.41,24.62,24.27,24.28,159877.0
2016-04-06 10:30:00,24.3,24.91,24.26,24.82,128386.0,24.3,24.91,24.26,24.82,128386.0
2016-04-06 11:00:00,24.85,25.01,24.77,25.01,108893.0,24.85,25.01,24.77,25.01,108893.0
2016-04-06 11:30:00,25.01,25.36,24.98,25.24,95972.0,25.01,25.36,24.98,25.24,95972.0
2016-04-06 12:00:00,25.26,25.32,25.08,25.13,132875.0,25.26,25.32,25.08,25.13,132875.0
2016-04-06 12:30:00,25.13,25.32,25.11,25.28,100718.0,25.13,25.32,25.11,25.28,100718.0
2016-04-06 13:00:00,25.3,25.55,25.15,25.15,111242.0,25.3,25.55,25.15,25.15,111242.0
2016-04-06 13:30:00,25.14,25.25,25.07,25.1,79347.0,25.14,25.25,25.07,25.1,79347.0
2016-04-06 14:00:00,25.1,25.15,24.95,25.14,125826.0,25.1,25.15,24.95,25.14,125826.0
2016-04-06 14:30:00,25.14,25.34,25.1,25.32,140647.0,25.14,25.34,25.1,25.32,140647.0
2016-04-06 15:00:00,25.32,25.33,24.95,25.05,190849.0,25.32,25.33,24.95,25.05,190849.0
2016-04-06 15:30:00,25.05,25.21,25.05,25.16,371211.0,25.05,25.21,25.05,25.16,371211.0
2016-04-07 09:30:00,24.97,25.31,24.81,24.81,131003.0,24.97,25.31,24.81,24.81,131003.0
2016-04-07 10:00:00,24.82,25.08,24.75,24.88,64905.0,24.82,25.08,24.75,24.88,64905.0
2016-04-07 10:30:00,24.88,25.29,24.86,25.27,88102.0,24.88,25.29,24.86,25.27,88102.0
2016-04-07 11:00:00,25.26,25.26,24.96,25.0,48364.0,25.26,25.26,24.96,25.0,48364.0
2016-04-07 11:30:00,25.0,25.3,24.95,25.22,56100.0,25.0,25.3,24.95,25.22,56100.0
2016-04-07 12:00:00,25.22,25.44,25.17,25.23,74807.0,25.22,25.44,25.17,25.23,74807.0
2016-04-07 12:30:00,25.22,25.25,25.08,25.19,54287.0,25.22,25.25,25.08,25.19,54287.0
2016-04-07 13:00:00,25.17,25.31,25.14,25.29,60959.0,25.17,25.31,25.14,25.29,60959.0
2016-04-07 13:30:00,25.28,25.32,25.18,25.22,84301.0,25.28,25.32,25.18,25.22,84301.0
2016-04-07 14:00:00,25.21,25.23,25.04,25.22,69594.0,25.21,25.23,25.04,25.22,69594.0
2016-04-07 14:30:00,25.22,25.29,25.16,25.17,65627.0,25.22,25.29,25.16,25.17,65627.0
2016-04-07 15:00:00,25.16,25.55,25.14,25.54,226814.0,25.16,25.55,25.14,25.54,226814.0
2016-04-07 15:30:00,25.54,25.56,25.37,25.5,566186.0,25.54,25.56,25.37,25.5,566186.0
2016-04-08 09:30:00,26.01,26.1,25.47,25.53,265214.0,26.01,26.1,25.47,25.53,265214.0
2016-04-08 10:00:00,25.52,25.78,25.4,25.45,174841.0,25.52,25.78,25.4,25.45,174841.0
2016-04-08 10:30:00,25.46,25.66,25.35,25.35,168650.0,25.46,25.66,25.35,25.35,168650.0
2016-04-08 11:00:00,25.35,25.61,25.3,25.5,123680.0,25.35,25.61,25.3,25.5,123680.0
2016-04-08 11:30:00,25.47,25.47,24.97,25.0,137473.0,25.47,25.47,24.97,25.0,137473.0
2016-04-08 12:00:00,25.0,25.04,24.84,25.01,185950.0,25.0,25.04,24.84,25.01,185950.0
2016-04-08 12:30:00,25.01,25.11,24.95,25.1,89813.0,25.01,25.11,24.95,25.1,89813.0
2016-04-08 13:00:00,25.09,25.16,24.9,25.16,129891.0,25.09,25.16,24.9,25.16,129891.0
2016-04-08 13:30:00,25.16,25.44,25.13,25.41,93425.0,25.16,25.44,25.13,25.41,93425.0
2016-04-08 14:00:00,25.42,25.45,25.29,25.35,83265.0,25.42,25.45,25.29,25.35,83265.0
2016-04-08 14:30:00,25.35,25.42,25.33,25.37,99974.0,25.35,25.42,25.33,25.37,99974.0
2016-04-08 15:00:00,25.36,25.4,25.27,25.33,108112.0,25.36,25.4,25.27,25.33,108112.0
2016-04-08 15:30:00,25.32,25.47,25.23,25.44,326881.0,25.32,25.47,25.23,25.44,326881.0
2016-04-11 09:30:00,25.6,25.82,25.35,25.73,194407.0,25.6,25.82,25.35,25.73,194407.0
2016-04-11 10:00:00,25.76,26.14,25.7,25.76,156829.0,25.76,26.14,25.7,25.76,156829.0
2016-04-11 10:30:00,25.78,25.88,25.65,25.77,105042.0,25.78,25.88,25.65,25.77,105042.0
2016-04-11 11:00:00,25.78,25.97,25.74,25.92,123739.0,25.78,25.97,25.74,25.92,123739.0
2016-04-11 11:30:00,25.93,25.93,25.72,25.77,83690.0,25.93,25.93,25.72,25.77,83690.0
2016-04-11 12:00:00,25.78,25.8,25.71,25.71,71878.0,25.78,25.8,25.71,25.71,71878.0
2016-04-11 12:30:00,25.71,25.74,25.51,25.51,99259.0,25.71,25.74,25.51,25.51,99259.0
2016-04-11 13:00:00,25.51,25.7,25.48,25.59,68793.0,25.51,25.7,25.48,25.59,68793.0
2016-04-11 13:30:00,25.59,25.66,25.56,25.6,84782.0,25.59,25.66,25.56,25.6,84782.0
2016-04-11 14:00:00,25.61,25.84,25.6,25.79,85516.0,25.61,25.84,25.6,25.79,85516.0
2016-04-11 14:30:00,25.78,25.8,25.68,25.71,82114.0,25.78,25.8,25.68,25.71,82114.0
2016-04-11 15:00:00,25.71,25.72,25.52,25.52,149033.0,25.71,25.72,25.52,25.52,149033.0
2016-04-11 15:30:00,25.53,25.59,25.51,25.52,283842.0,25.53,25.59,25.51,25.52,283842.0
2016-04-12 09:30:00,25.74,26.05,25.4,25.99,243057.0,25.74,26.05,25.4,25.99,243057.0
2016-04-12 10:00:00,25.99,26.36,25.95,26.29,189743.0,25.99,26.36,25.95,26.29,189743.0
2016-04-12 10:30:00,26.29,26.85,26.28,26.71,263231.0,26.29,26.85,26.28,26.71,263231.0
2016-04-12 11:00:00,26.7,26.99,26.61,26.96,234161.0,26.7,26.99,26.61,26.96,234161.0
2016-04-12 11:30:00,26.97,27.09,26.9,27.02,216668.0,26.97,27.09,26.9,27.02,216668.0
2016-04-12 12:00:00,27.03,27.29,26.95,27.26,156454.0,27.03,27.29,26.95,27.26,156454.0
2016-04-12 12:30:00,27.26,27.42,27.19,27.37,98800.0,27.26,27.42,27.19,27.37,98800.0
2016-04-12 13:00:00,27.38,27.38,27.08,27.23,199259.0,27.38,27.38,27.08,27.23,199259.0
2016-04-12 13:30:00,27.24,27.49,27.24,27.49,152148.0,27.24,27.49,27.24,27.49,152148.0
2016-04-12 14:00:00,27.48,27.66,27.47,27.6,456854.0,27.48,27.66,27.47,27.6,456854.0
2016-04-12 14:30:00,27.59,27.78,27.54,27.77,171849.0,27.59,27.78,27.54,27.77,171849.0
2016-04-12 15:00:00,27.77,27.87,27.68,27.73,239546.0,27.77,27.87,27.68,27.73,239546.0
2016-04-12 15:30:00,27.74,27.74,27.38,27.52,764571.0,27.74,27.74,27.38,27.52,764571.0
2016-04-13 09:30:00,27.51,27.59,26.89,27.02,226888.0,27.51,27.59,26.89,27.02,226888.0
2016-04-13 10:00:00,27.02,27.51,27.02,27.42,263120.0,27.02,27.51,27.02,27.42,263120.0
2016-04-13 10:30:00,27.42,27.49,26.91,27.23,262316.0,27.42,27.49,26.91,27.23,262316.0
2016-04-13 11:00:00,27.23,27.37,27.07,27.09,185945.0,27.23,27.37,27.07,27.09,185945.0
2016-04-13 11:30:00,27.09,27.22,27.06,27.14,137703.0,27.09,27.22,27.06,27.14,137703.0
2016-04-13 12:00:00,27.15,27.25,26.84,26.87,230181.0,27.15,27.25,26.84,26.87,230181.0
2016-04-13 12:30:00,26.88,27.08,26.87,27.03,99045.0,26.88,27.08,26.87,27.03,99045.0
2016-04-13 13:00:00,27.04,27.13,26.95,27.12,90163.0,27.04,27.13,26.95,27.12,90163.0
2016-04-13 13:30:00,27.12,27.19,27.07,27.13,69437.0,27.12,27.19,27.07,27.13,69437.0
2016-04-13 14:00:00,27.14,27.33,27.12,27.25,105873.0,27.14,27.33,27.12,27.25,105873.0
2016-04-13 14:30:00,27.24,27.25,27.0,27.02,105827.0,27.24,27.25,27.0,27.02,105827.0
2016-04-13 15:00:00,27.02,27.03,26.78,26.78,103655.0,27.02,27.03,26.78,26.78,103655.0
2016-04-13 15:30:00,26.79,26.83,26.73,26.83,337470.0,26.79,26.83,26.73,26.83,337470.0
2016-04-14 09:30:00,26.72,27.32,26.72,27.01,529691.0,26.72,27.32,26.72,27.01,529691.0
2016-04-14 10:00:00,27.05,27.05,26.68,26.82,119492.0,27.05,27.05,26.68,26.82,119492.0
2016-04-14 10:30:00,26.8,26.96,26.74,26.84,256372.0,26.8,26.96,26.74,26.84,256372.0
2016-04-14 11:00:00,26.84,26.89,26.32,26.48,163092.0,26.84,26.89,26.32,26.48,163092.0
2016-04-14 11:30:00,26.49,26.52,26.24,26.39,112359.0,26.49,26.52,26.24,26.39,112359.0
2016-04-14 12:00:00,26.39,26.7,26.38,26.7,105575.0,26.39,26.7,26.38,26.7,105575.0
2016-04-14 12:30:00,26.7,26.76,26.57,26.65,90065.0,26.7,26.76,26.57,26.65,90065.0
2016-04-14 13:00:00,26.66,26.67,26.44,26.44,64135.0,26.66,26.67,26.44,26.44,64135.0
2016-04-14 13:30:00,26.44,26.52,26.35,26.41,48258.0,26.44,26.52,26.35,26.41,48258.0
2016-04-14 14:00:00,26.41,26.47,26.35,26.41,123430.0,26.41,26.47,26.35,26.41,123430.0
2016-04-14 14:30:00,26.4,26.45,26.3,26.36,76891.0,26.4,26.45,26.3,26.36,76891.0
2016-04-14 15:00:00,26.36,26.38,26.27,26.28,89854.0,26.36,26.38,26.27,26.28,89854.0
2016-04-14 15:30:00,26.28,26.63,26.24,26.6,443088.0,26.28,26.63,26.24,26.6,443088.0
2016-04-15 09:30:00,26.47,26.88,26.2,26.6,250333.0,26.47,26.88,26.2,26.6,250333.0
2016-04-15 10:00:00,26.6,26.81,26.53,26.69,154947.0,26.6,26.81,26.53,26.69,154947.0
2016-04-15 10:30:00,26.7,26.83,26.56,26.62,89399.0,26.7,26.83,26.56,26.62,89399.0
2016-04-15 11:00:00,26.62,26.86,26.62,26.84,151945.0,26.62,26.86,26.62,26.84,151945.0
2016-04-15 11:30:00,26.84,26.93,26.75,26.88,152868.0,26.84,26.93,26.75,26.88,152868.0
2016-04-15 12:00:00,26.88,26.93,26.81,26.84,163296.0,26.88,26.93,26.81,26.84,163296.0
2016-04-15 12:30:00,26.84,26.86,26.77,26.85,114426.0,26.84,26.86,26.77,26.85,114426.0
2016-04-15 13:00:00,26.84,26.93,26.81,26.93,168557.0,26.84,26.93,26.81,26.93,168557.0
2016-04-15 13:30:00,26.93,27.11,26.89,27.11,136525.0,26.93,27.11,26.89,27.11,136525.0
2016-04-15 14:00:00,27.11,27.15,26.99,27.03,172361.0,27.11,27.15,26.99,27.03,172361.0
2016-04-15 14:30:00,27.04,27.06,26.88,26.94,101164.0,27.04,27.06,26.88,26.94,101164.0
2016-04-15 15:00:00,26.93,26.93,26.82,26.82,142550.0,26.93,26.93,26.82,26.82,142550.0
2016-04-15 15:30:00,26.82,26.88,26.72,26.83,398808.0,26.82,26.88,26.72,26.83,398808.0
2016-04-18 09:30:00,26.02,26.68,25.74,26.63,108533.0,26.02,26.68,25.74,26.63,108533.0
2016-04-18 10:00:00,26.61,26.82,26.54,26.73,69845.0,26.61,26.82,26.54,26.73,69845.0
2016-04-18 10:30:00,26.71,26.93,26.55,26.67,96829.0,26.71,26.93,26.55,26.67,96829.0
2016-04-18 11:00:00,26.66,27.04,26.62,27.02,90048.0,26.66,27.04,26.62,27.02,90048.0
2016-04-18 11:30:00,27.06,27.22,26.94,27.08,69067.0,27.06,27.22,26.94,27.08,69067.0
2016-04-18 12:00:00,27.05,27.24,26.99,27.18,103315.0,27.05,27.24,26.99,27.18,103315.0
2016-04-18 12:30:00,27.18,27.21,26.98,27.05,110737.0,27.18,27.21,26.98,27.05,110737.0
2016-04-18 13:00:00,27.06,27.13,26.97,27.01,59512.0,27.06,27.13,26.97,27.01,59512.0
2016-04-18 13:30:00,27.02,27.12,27.0,27.06,124061.0,27.02,27.12,27.0,27.06,124061.0
2016-04-18 14:00:00,27.08,27.14,26.93,27.13,77400.0,27.08,27.14,26.93,27.13,77400.0
2016-04-18 14:30:00,27.15,27.17,27.02,27.08,102524.0,27.15,27.17,27.02,27.08,102524.0
2016-04-18 15:00:00,27.09,27.19,27.05,27.15,97583.0,27.09,27.19,27.05,27.15,97583.0
2016-04-18 15:30:00,27.15,27.2,27.09,27.15,467430.0,27.15,27.2,27.09,27.15,467430.0
2016-04-19 09:30:00,27.46,28.41,27.37,28.41,273758.0,27.46,28.41,27.37,28.41,273758.0
2016-04-19 10:00:00,28.4,28.56,28.04,28.09,180421.0,28.4,28.56,28.04,28.09,180421.0
2016-04-19 10:30:00,28.12,28.32,27.98,28.02,109816.0,28.12,28.32,27.98,28.02,109816.0
2016-04-19 11:00:00,28.01,28.11,27.92,27.98,82562.0,28.01,28.11,27.92,27.98,82562.0
2016-04-19 11:30:00,27.97,28.11,27.79,27.82,106201.0,27.97,28.11,27.79,27.82,106201.0
2016-04-19 12:00:00,27.83,28.02,27.74,27.82,111413.0,27.83,28.02,27.74,27.82,111413.0
2016-04-19 12:30:00,27.82,28.04,27.65,27.96,106304.0,27.82,28.04,27.65,27.96,106304.0
2016-04-19 13:00:00,27.95,28.02,27.84,27.92,41716.0,27.95,28.02,27.84,27.92,41716.0
2016-04-19 13:30:00,27.9,27.93,27.81,27.86,103649.0,27.9,27.93,27.81,27.86,103649.0
2016-04-19 14:00:00,27.85,27.86,27.7,27.76,93443.0,27.85,27.86,27.7,27.76,93443.0
2016-04-19 14:30:00,27.76,27.87,27.75,27.83,74031.0,27.76,27.87,27.75,27.83,74031.0
2016-04-19 15:00:00,27.82,27.93,27.82,27.89,72397.0,27.82,27.93,27.82,27.89,72397.0
2016-04-19 15:30:00,27.9,27.93,27.83,27.9,237350.0,27.9,27.93,27.83,27.9,237350.0
2016-04-20 09:30:00,27.68,28.11,27.5,27.97,114916.0,27.68,28.11,27.5,27.97,114916.0
2016-04-20 10:00:00,27.96,28.0,27.63,27.81,94703.0,27.96,28.0,27.63,27.81,94703.0
2016-04-20 10:30:00,27.79,28.14,27.62,28.11,176606.0,27.79,28.14,27.62,28.11,176606.0
2016-04-20 11:00:00,28.12,28.33,28.05,28.16,139603.0,28.12,28.33,28.05,28.16,139603.0
2016-04-20 11:30:00,28.17,28.17,27.85,27.99,168742.0,28.17,28.17,27.85,27.99,168742.0
2016-04-20 12:00:00,27.99,28.15,27.96,28.01,89682.0,27.99,28.15,27.96,28.01,89682.0
2016-04-20 12:30:00,28.02,28.2,27.98,28.13,144415.0,28.02,28.2,27.98,28.13,144415.0
2016-04-20 13:00:00,28.14,28.18,28.04,28.11,84352.0,28.14,28.18,28.04,28.11,84352.0
2016-04-20 13:30:00,28.12,28.26,28.06,28.07,101616.0,28.12,28.26,28.06,28.07,101616.0
2016-04-20 14:00:00,28.06,28.18,28.02,28.08,96741.0,28.06,28.18,28.02,28.08,96741.0
2016-04-20 14:30:00,28.08,28.18,28.01,28.1,74234.0,28.08,28.18,28.01,28.1,74234.0
2016-04-20 15:00:00,28.1,28.11,27.76,27.8,124239.0,28.1,28.11,27.76,27.8,124239.0
2016-04-20 15:30:00,27.8,27.9,27.72,27.87,332268.0,27.8,27.9,27.72,27.87,332268.0
2016-04-21 09:30:00,28.0,28.2,27.38,27.38,145170.0,28.0,28.2,27.38,27.38,145170.0
2016-04-21 10:00:00,27.35,27.74,27.32,27.55,76215.0,27.35,27.74,27.32,27.55,76215.0
2016-04-21 10:30:00,27.53,27.63,27.35,27.55,122515.0,27.53,27.63,27.35,27.55,122515.0
2016-04-21 11:00:00,27.54,27.96,27.5,27.9,57805.0,27.54,27.96,27.5,27.9,57805.0
2016-04-21 11:30:00,27.9,28.13,27.88,27.98,102253.0,27.9,28.13,27.88,27.98,102253.0
2016-04-21 12:00:00,27.96,28.15,27.85,28.0,91722.0,27.96,28.15,27.85,28.0,91722.0
2016-04-21 12:30:00,28.03,28.23,28.02,28.2,91912.0,28.03,28.23,28.02,28.2,91912.0
2016-04-21 13:00:00,28.21,28.28,28.04,28.19,157722.0,28.21,28.28,28.04,28.19,157722.0
2016-04-21 13:30:00,28.19,28.32,28.11,28.21,120855.0,28.19,28.32,28.11,28.21,120855.0
2016-04-21 14:00:00,28.21,28.22,27.86,27.89,108564.0,28.21,28.22,27.86,27.89,108564.0
2016-04-21 14:30:00,27.91,28.11,27.86,28.08,244234.0,27.91,28.11,27.86,28.08,244234.0
2016-04-21 15:00:00,28.09,28.12,27.88,27.9,117565.0,28.09,28.12,27.88,27.9,117565.0
2016-04-21 15:30:00,27.91,28.0,27.84,27.88,238797.0,27.91,28.0,27.84,27.88,238797.0
2016-04-22 09:30:00,28.01,28.99,28.01,28.95,208985.0,28.01,28.99,28.01,28.95,208985.0
2016-04-22 10:00:00,28.93,28.94,28.59,28.75,188411.0,28.93,28.94,28.59,28.75,188411.0
2016-04-22 10:30:00,28.78,28.93,28.65,28.72,159138.0,28.78,28.93,28.65,28.72,159138.0
2016-04-22 11:00:00,28.71,28.81,28.52,28.61,183769.0,28.71,28.81,28.52,28.61,183769.0
2016-04-22 11:30:00,28.61,28.79,28.44,28.76,176088.0,28.61,28.79,28.44,28.76,176088.0
2016-04-22 12:00:00,28.76,28.8,28.59,28.59,75570.0,28.76,28.8,28.59,28.59,75570.0
2016-04-22 12:30:00,28.6,28.74,28.58,28.65,78173.0,28.6,28.74,28.58,28.65,78173.0
2016-04-22 13:00:00,28.65,28.71,28.49,28.71,114189.0,28.65,28.71,28.49,28.71,114189.0
2016-04-22 13:30:00,28.71,28.76,28.57,28.72,106565.0,28.71,28.76,28.57,28.72,106565.0
2016-04-22 14:00:00,28.71,28.73,28.54,28.68,136719.0,28.71,28.73,28.54,28.68,136719.0
2016-04-22 14:30:00,28.7,28.76,28.6,28.71,95517.0,28.7,28.76,28.6,28.71,95517.0
2016-04-22 15:00:00,28.72,28.73,28.64,28.7,127182.0,28.72,28.73,28.64,28.7,127182.0
2016-04-22 15:30:00,28.7,28.75,28.66,28.73,280299.0,28.7,28.75,28.66,28.73,280299.0
2016-04-25 09:30:00,28.48,28.7,27.94,28.06,170617.0,28.48,28.7,27.94,28.06,170617.0
2016-04-25 10:00:00,28.05,28.32,27.9,27.98,143583.0,28.05,28.32,27.9,27.98,143583.0
2016-04-25 10:30:00,27.97,28.05,27.67,27.86,110071.0,27.97,28.05,27.67,27.86,110071.0
2016-04-25 11:00:00,27.87,28.02,27.77,28.0,100214.0,27.87,28.02,27.77,28.0,100214.0
2016-04-25 11:30:00,28.04,28.11,27.77,27.86,69542.0,28.04,28.11,27.77,27.86,69542.0
2016-04-25 12:00:00,27.86,27.98,27.76,27.95,92937.0,27.86,27.98,27.76,27.95,92937.0
2016-04-25 12:30:00,27.96,28.1,27.91,28.1,54689.0,27.96,28.1,27.91,28.1,54689.0
2016-04-25 13:00:00,28.12,28.12,27.93,27.94,70579.0,28.12,28.12,27.93,27.94,70579.0
2016-04-25 13:30:00,27.95,28.04,27.85,27.89,52250.0,27.95,28.04,27.85,27.89,52250.0
2016-04-25 14:00:00,27.9,28.01,27.88,27.96,73113.0,27.9,28.01,27.88,27.96,73113.0
2016-04-25 14:30:00,27.96,28.06,27.89,27.93,64223.0,27.96,28.06,27.89,27.93,64223.0
2016-04-25 15:00:00,27.95,28.13,27.92,28.13,92824.0,27.95,28.13,27.92,28.13,92824.0
2016-04-25 15:30:00,28.12,28.33,28.12,28.23,276271.0,28.12,28.33,28.12,28.23,276271.0
2016-04-26 09:30:00,28.4,28.7,28.23,28.55,124778.0,28.4,28.7,28.23,28.55,124778.0
2016-04-26 10:00:00,28.55,28.6,28.31,28.32,199648.0,28.55,28.6,28.31,28.32,199648.0
2016-04-26 10:30:00,28.34,28.47,28.24,28.39,186226.0,28.34,28.47,28.24,28.39,186226.0
2016-04-26 11:00:00,28.41,28.59,28.4,28.52,128382.0,28.41,28.59,28.4,28.52,128382.0
2016-04-26 11:30:00,28.51,28.87,28.48,28.81,167482.0,28.51,28.87,28.48,28.81,167482.0
2016-04-26 12:00:00,28.8,28.88,28.67,28.79,212288.0,28.8,28.88,28.67,28.79,212288.0
2016-04-26 12:30:00,28.8,28.85,28.72,28.8,67738.0,28.8,28.85,28.72,28.8,67738.0
2016-04-26 13:00:00,28.8,28.94,28.78,28.93,69889.0,28.8,28.94,28.78,28.93,69889.0
2016-04-26 13:30:00,28.92,28.99,28.85,28.86,86317.0,28.92,28.99,28.85,28.86,86317.0
2016-04-26 14:00:00,28.87,29.06,28.84,28.85,123302.0,28.87,29.06,28.84,28.85,123302.0
2016-04-26 14:30:00,28.85,28.94,28.81,28.94,172758.0,28.85,28.94,28.81,28.94,172758.0
2016-04-26 15:00:00,28.95,29.0,28.82,28.96,116445.0,28.95,29.0,28.82,28.96,116445.0
2016-04-26 15:30:00,28.96,28.99,28.86,28.86,323696.0,28.96,28.99,28.86,28.86,323696.0
2016-04-27 09:30:00,28.83,29.61,28.83,29.56,206325.0,28.83,29.61,28.83,29.56,206325.0
2016-04-27 10:00:00,29.55,29.82,29.55,29.57,212528.0,29.55,29.82,29.55,29.57,212528.0
2016-04-27 10:30:00,29.55,29.6,28.99,29.21,199011.0,29.55,29.6,28.99,29.21,199011.0
2016-04-27 11:00:00,29.18,29.58,29.11,29.5,150972.0,29.18,29.58,29.11,29.5,150972.0
2016-04-27 11:30:00,29.49,29.55,29.26,29.52,127359.0,29.49,29.55,29.26,29.52,127359.0
2016-04-27 12:00:00,29.5,29.56,29.22,29.55,131836.0,29.5,29.56,29.22,29.55,131836.0
2016-04-27 12:30:00,29.52,29.61,29.4,29.46,104675.0,29.52,29.61,29.4,29.46,104675.0
2016-04-27 13:00:00,29.46,29.52,29.3,29.3,98523.0,29.46,29.52,29.3,29.3,98523.0
2016-04-27 13:30:00,29.31,29.45,29.25,29.45,106601.0,29.31,29.45,29.25,29.45,106601.0
2016-04-27 14:00:00,29.46,29.83,29.35,29.65,164227.0,29.46,29.83,29.35,29.65,164227.0
2016-04-27 14:30:00,29.65,29.69,29.45,29.5,215719.0,29.65,29.69,29.45,29.5,215719.0
2016-04-27 15:00:00,29.5,29.83,29.45,29.75,468023.0,29.5,29.83,29.45,29.75,468023.0
2016-04-27 15:30:00,29.76,29.85,29.66,29.7,528276.0,29.76,29.85,29.66,29.7,528276.0
2016-04-28 09:30:00,27.64,30.66,27.33,29.9,614453.0,27.64,30.66,27.33,29.9,614453.0
2016-04-28 10:00:00,29.86,30.03,28.89,29.15,248317.0,29.86,30.03,28.89,29.15,248317.0
2016-04-28 10:30:00,29.16,29.25,28.92,29.15,223054.0,29.16,29.25,28.92,29.15,223054.0
2016-04-28 11:00:00,29.14,29.22,28.94,28.96,270920.0,29.14,29.22,28.94,28.96,270920.0
2016-04-28 11:30:00,28.96,29.04,28.83,28.84,338730.0,28.96,29.04,28.83,28.84,338730.0
2016-04-28 12:00:00,28.83,29.18,28.82,29.1,374884.0,28.83,29.18,28.82,29.1,374884.0
2016-04-28 12:30:00,29.11,29.12,28.83,28.86,158647.0,29.11,29.12,28.83,28.86,158647.0
2016-04-28 13:00:00,28.86,28.94,28.67,28.78,216188.0,28.86,28.94,28.67,28.78,216188.0
2016-04-28 13:30:00,28.78,28.86,28.48,28.5,237228.0,28.78,28.86,28.48,28.5,237228.0
2016-04-28 14:00:00,28.5,28.52,28.29,28.39,264207.0,28.5,28.52,28.29,28.39,264207.0
2016-04-28 14:30:00,28.39,28.43,27.96,27.99,424794.0,28.39,28.43,27.96,27.99,424794.0
2016-04-28 15:00:00,28.0,28.11,27.71,27.73,369666.0,28.0,28.11,27.71,27.73,369666.0
2016-04-28 15:30:00,27.73,28.13,27.73,27.97,714450.0,27.73,28.13,27.73,27.97,714450.0
2016-04-29 09:30:00,28.39,29.25,28.32,28.92,586808.0,28.39,29.25,28.32,28.92,586808.0
2016-04-29 10:00:00,28.92,29.0,28.6,28.66,243969.0,28.92,29.0,28.6,28.66,243969.0
2016-04-29 10:30:00,28.66,28.74,28.38,28.44,605864.0,28.66,28.74,28.38,28.44,605864.0
2016-04-29 11:00:00,28.43,28.51,27.98,27.98,279865.0,28.43,28.51,27.98,27.98,279865.0
2016-04-29 11:30:00,27.97,28.19,27.68,28.15,265828.0,27.97,28.19,27.68,28.15,265828.0
2016-04-29 12:00:00,28.14,28.52,28.12,28.52,264733.0,28.14,28.52,28.12,28.52,264733.0
2016-04-29 12:30:00,28.54,28.54,28.36,28.4,140377.0,28.54,28.54,28.36,28.4,140377.0
2016-04-29 13:00:00,28.4,28.46,28.17,28.17,140625.0,28.4,28.46,28.17,28.17,140625.0
2016-04-29 13:30:00,28.17,28.18,27.83,27.88,143834.0,28.17,28.18,27.83,27.88,143834.0
2016-04-29 14:00:00,27.88,28.25,27.87,28.24,280086.0,27.88,28.25,27.87,28.24,280086.0
2016-04-29 14:30:00,28.25,28.29,28.07,28.26,207557.0,28.25,28.29,28.07,28.26,207557.0
2016-04-29 15:00:00,28.25,28.43,28.03,28.05,230212.0,28.25,28.43,28.03,28.05,230212.0
2016-04-29 15:30:00,28.06,28.39,28.06,28.3,466712.0,28.06,28.39,28.06,28.3,466712.0
2016-05-02 09:30:00,27.74,27.96,26.9,27.06,326437.0,27.74,27.96,26.9,27.06,326437.0
2016-05-02 10:00:00,27.06,27.57,26.93,27.48,414022.0,27.06,27.57,26.93,27.48,414022.0
2016-05-02 10:30:00,27.45,27.47,27.21,27.37,114882.0,27.45,27.47,27.21,27.37,114882.0
2016-05-02 11:00:00,27.38,27.46,26.96,27.01,296926.0,27.38,27.46,26.96,27.01,296926.0
2016-05-02 11:30:00,27.02,27.26,26.82,26.87,184052.0,27.02,27.26,26.82,26.87,184052.0
2016-05-02 12:00:00,26.87,26.97,26.69,26.74,101399.0,26.87,26.97,26.69,26.74,101399.0
2016-05-02 12:30:00,26.75,26.95,26.66,26.93,153842.0,26.75,26.95,26.66,26.93,153842.0
2016-05-02 13:00:00,26.94,27.16,26.89,27.14,114647.0,26.94,27.16,26.89,27.14,114647.0
2016-05-02 13:30:00,27.14,27.2,26.95,27.1,153767.0,27.14,27.2,26.95,27.1,153767.0
2016-05-02 14:00:00,27.11,27.39,27.11,27.18,124266.0,27.11,27.39,27.11,27.18,124266.0
2016-05-02 14:30:00,27.19,27.26,26.97,27.05,150793.0,27.19,27.26,26.97,27.05,150793.0
2016-05-02 15:00:00,27.04,27.19,27.04,27.05,183065.0,27.04,27.19,27.04,27.05,183065.0
2016-05-02 15:30:00,27.05,27.2,27.01,27.09,503412.0,27.05,27.2,27.01,27.09,503412.0
2016-05-03 09:30:00,26.54,26.78,25.66,25.68,565006.0,26.54,26.78,25.66,25.68,565006.0
2016-05-03 10:00:00,25.67,25.76,25.56,25.63,229317.0,25.67,25.76,25.56,25.63,229317.0
2016-05-03 10:30:00,25.63,26.02,25.6,25.8,116439.0,25.63,26.02,25.6,25.8,116439.0
2016-05-03 11:00:00,25.81,26.01,25.79,26.0,91157.0,25.81,26.01,25.79,26.0,91157.0
2016-05-03 11:30:00,25.99,26.27,25.89,26.22,233935.0,25.99,26.27,25.89,26.22,233935.0
2016-05-03 12:00:00,26.21,26.21,25.71,25.77,202091.0,26.21,26.21,25.71,25.77,202091.0
2016-05-03 12:30:00,25.77,25.92,25.73,25.8,121453.0,25.77,25.92,25.73,25.8,121453.0
2016-05-03 13:00:00,25.8,25.93,25.73,25.93,94073.0,25.8,25.93,25.73,25.93,94073.0
2016-05-03 13:30:00,25.93,26.06,25.84,25.84,110834.0,25.93,26.06,25.84,25.84,110834.0
2016-05-03 14:00:00,25.84,25.87,25.74,25.86,136438.0,25.84,25.87,25.74,25.86,136438.0
2016-05-03 14:30:00,25.86,25.93,25.73,25.79,125317.0,25.86,25.93,25.73,25.79,125317.0
2016-05-03 15:00:00,25.78,25.88,25.71,25.71,139317.0,25.78,25.88,25.71,25.71,139317.0
2016-05-03 15:30:00,25.7,25.88,25.52,25.86,849114.0,25.7,25.88,25.52,25.86,849114.0
2016-05-04 09:30:00,25.93,26.27,25.78,25.79,178636.0,25.93,26.27,25.78,25.79,178636.0
2016-05-04 10:00:00,25.81,25.87,25.44,25.85,176445.0,25.81,25.87,25.44,25.85,176445.0
2016-05-04 10:30:00,25.85,25.87,25.57,25.67,534397.0,25.85,25.87,25.57,25.67,534397.0
2016-05-04 11:00:00,25.67,25.72,25.5,25.72,360553.0,25.67,25.72,25.5,25.72,360553.0
2016-05-04 11:30:00,25.73,25.91,25.67,25.69,90575.0,25.73,25.91,25.67,25.69,90575.0
2016-05-04 12:00:00,25.68,25.78,25.63,25.68,138763.0,25.68,25.78,25.63,25.68,138763.0
2016-05-04 12:30:00,25.68,25.76,25.57,25.59,142065.0,25.68,25.76,25.57,25.59,142065.0
2016-05-04 13:00:00,25.59,25.68,25.57,25.68,107634.0,25.59,25.68,25.57,25.68,107634.0
2016-05-04 13:30:00,25.68,25.88,25.62,25.79,86057.0,25.68,25.88,25.62,25.79,86057.0
2016-05-04 14:00:00,25.78,25.84,25.62,25.8,172571.0,25.78,25.84,25.62,25.8,172571.0
2016-05-04 14:30:00,25.8,25.82,25.64,25.65,129985.0,25.8,25.82,25.64,25.65,129985.0
2016-05-04 15:00:00,25.65,25.76,25.6,25.6,212617.0,25.65,25.76,25.6,25.6,212617.0
2016-05-04 15:30:00,25.6,25.91,25.6,25.9,803302.0,25.6,25.91,25.6,25.9,803302.0
2016-05-05 09:30:00,26.63,26.86,26.19,26.5,206712.0,26.63,26.86,26.19,26.5,206712.0
2016-05-05 10:00:00,26.45,26.57,26.28,26.29,203502.0,26.45,26.57,26.28,26.29,203502.0
2016-05-05 10:30:00,26.27,26.4,26.09,26.15,167219.0,26.27,26.4,26.09,26.15,167219.0
2016-05-05 11:00:00,26.16,26.16,25.88,25.94,128999.0,26.16,26.16,25.88,25.94,128999.0
2016-05-05 11:30:00,25.94,25.99,25.87,25.92,128398.0,25.94,25.99,25.87,25.92,128398.0
2016-05-05 12:00:00,25.92,26.0,25.9,25.92,176639.0,25.92,26.0,25.9,25.92,176639.0
2016-05-05 12:30:00,25.92,25.99,25.87,25.93,131145.0,25.92,25.99,25.87,25.93,131145.0
2016-05-05 13:00:00,25.93,25.93,25.71,25.72,151109.0,25.93,25.93,25.71,25.72,151109.0
2016-05-05 13:30:00,25.71,25.9,25.71,25.8,434247.0,25.71,25.9,25.71,25.8,434247.0
2016-05-05 14:00:00,25.8,25.8,25.69,25.8,290635.0,25.8,25.8,25.69,25.8,290635.0
2016-05-05 14:30:00,25.79,25.85,25.73,25.76,107969.0,25.79,25.85,25.73,25.76,107969.0
2016-05-05 15:00:00,25.76,25.84,25.73,25.8,247577.0,25.76,25.84,25.73,25.8,247577.0
2016-05-05 15:30:00,25.79,25.83,25.72,25.78,560550.0,25.79,25.83,25.72,25.78,560550.0
2016-05-06 09:30:00,25.35,26.09,25.15,25.94,123925.0,25.35,26.09,25.15,25.94,123925.0
2016-05-06 10:00:00,25.94,26.38,25.93,26.35,180043.0,25.94,26.38,25.93,26.35,180043.0
2016-05-06 10:30:00,26.35,26.4,25.98,26.01,153778.0,26.35,26.4,25.98,26.01,153778.0
2016-05-06 11:00:00,26.01,26.2,25.94,26.15,83304.0,26.01,26.2,25.94,26.15,83304.0
2016-05-06 11:30:00,26.14,26.3,26.07,26.08,108884.0,26.14,26.3,26.07,26.08,108884.0
2016-05-06 12:00:00,26.08,26.17,25.81,25.84,96844.0,26.08,26.17,25.81,25.84,96844.0
2016-05-06 12:30:00,25.84,26.0,25.81,25.9,117960.0,25.84,26.0,25.81,25.9,117960.0
2016-05-06 13:00:00,25.91,25.92,25.63,25.63,51385.0,25.91,25.92,25.63,25.63,51385.0
2016-05-06 13:30:00,25.63,25.74,25.62,25.74,59210.0,25.63,25.74,25.62,25.74,59210.0
2016-05-06 14:00:00,25.74,26.01,25.72,25.99,334791.0,25.74,26.01,25.72,25.99,334791.0
2016-05-06 14:30:00,25.98,25.98,25.73,25.77,109067.0,25.98,25.98,25.73,25.77,109067.0
2016-05-06 15:00:00,25.76,25.85,25.76,25.78,135077.0,25.76,25.85,25.76,25.78,135077.0
2016-05-06 15:30:00,25.78,25.91,25.74,25.9,640359.0,25.78,25.91,25.74,25.9,640359.0
2016-05-09 09:30:00,25.84,25.9,25.31,25.32,165451.0,25.84,25.9,25.31,25.32,165451.0
2016-05-09 10:00:00,25.31,25.7,25.31,25.46,178406.0,25.31,25.7,25.31,25.46,178406.0
2016-05-09 10:30:00,25.46,25.53,25.21,25.24,133612.0,25.46,25.53,25.21,25.24,133612.0
2016-05-09 11:00:00,25.27,25.47,25.07,25.21,109490.0,25.27,25.47,25.07,25.21,109490.0
2016-05-09 11:30:00,25.22,25.47,25.2,25.43,125548.0,25.22,25.47,25.2,25.43,125548.0
2016-05-09 12:00:00,25.43,25.54,25.29,25.48,78191.0,25.43,25.54,25.29,25.48,78191.0
2016-05-09 12:30:00,25.49,25.55,25.38,25.53,91647.0,25.49,25.55,25.38,25.53,91647.0
2016-05-09 13:00:00,25.52,25.58,25.4,25.45,97239.0,25.52,25.58,25.4,25.45,97239.0
2016-05-09 13:30:00,25.46,25.52,25.38,25.46,76340.0,25.46,25.52,25.38,25.46,76340.0
2016-05-09 14:00:00,25.46,25.46,25.28,25.35,168572.0,25.46,25.46,25.28,25.35,168572.0
2016-05-09 14:30:00,25.35,25.49,25.35,25.47,112003.0,25.35,25.49,25.35,25.47,112003.0
2016-05-09 15:00:00,25.48,25.5,25.41,25.43,99759.0,25.48,25.5,25.41,25.43,99759.0
2016-05-09 15:30:00,25.42,25.49,25.4,25.48,477254.0,25.42,25.49,25.4,25.48,477254.0
2016-05-10 09:30:00,25.73,25.88,25.42,25.59,91399.0,25.73,25.88,25.42,25.59,91399.0
2016-05-10 10:00:00,25.63,25.78,25.51,25.62,72412.0,25.63,25.78,25.51,25.62,72412.0
2016-05-10 10:30:00,25.63,25.75,25.59,25.64,124711.0,25.63,25.75,25.59,25.64,124711.0
2016-05-10 11:00:00,25.63,25.69,25.48,25.57,110467.0,25.63,25.69,25.48,25.57,110467.0
2016-05-10 11:30:00,25.57,25.74,25.56,25.7,67010.0,25.57,25.74,25.56,25.7,67010.0
2016-05-10 12:00:00,25.7,25.75,25.65,25.69,101560.0,25.7,25.75,25.65,25.69,101560.0
2016-05-10 12:30:00,25.68,25.73,25.65,25.68,39449.0,25.68,25.73,25.65,25.68,39449.0
2016-05-10 13:00:00,25.69,25.73,25.63,25.69,55079.0,25.69,25.73,25.63,25.69,55079.0
2016-05-10 13:30:00,25.68,25.94,25.68,25.89,53861.0,25.68,25.94,25.68,25.89,53861.0
2016-05-10 14:00:00,25.88,26.01,25.85,25.99,146246.0,25.88,26.01,25.85,25.99,146246.0
2016-05-10 14:30:00,25.98,26.02,25.9,25.93,222820.0,25.98,26.02,25.9,25.93,222820.0
2016-05-10 15:00:00,25.92,25.98,25.84,25.95,74470.0,25.92,25.98,25.84,25.95,74470.0
2016-05-10 15:30:00,25.94,26.08,25.92,26.05,317646.0,25.94,26.08,25.92,26.05,317646.0
2016-05-11 09:30:00,25.78,26.02,25.49,25.6,64478.0,25.78,26.02,25.49,25.6,64478.0
2016-05-11 10:00:00,25.59,25.75,25.42,25.54,126804.0,25.59,25.75,25.42,25.54,126804.0
2016-05-11 10:30:00,25.53,26.22,25.53,26.09,222865.0,25.53,26.22,25.53,26.09,222865.0
2016-05-11 11:00:00,26.08,26.24,26.05,26.15,230300.0,26.08,26.24,26.05,26.15,230300.0
2016-05-11 11:30:00,26.15,26.38,26.13,26.34,151457.0,26.15,26.38,26.13,26.34,151457.0
2016-05-11 12:00:00,26.33,26.38,26.27,26.35,102160.0,26.33,26.38,26.27,26.35,102160.0
2016-05-11 12:30:00,26.35,26.39,26.18,26.2,134253.0,26.35,26.39,26.18,26.2,134253.0
2016-05-11 13:00:00,26.2,26.33,26.19,26.27,137922.0,26.2,26.33,26.19,26.27,137922.0
2016-05-11 13:30:00,26.27,26.33,26.25,26.3,201956.0,26.27,26.33,26.25,26.3,201956.0
2016-05-11 14:00:00,26.3,26.35,26.18,26.31,234738.0,26.3,26.35,26.18,26.31,234738.0
2016-05-11 14:30:00,26.29,26.35,26.26,26.3,115836.0,26.29,26.35,26.26,26.3,115836.0
2016-05-11 15:00:00,26.31,26.32,26.14,26.15,259427.0,26.31,26.32,26.14,26.15,259427.0
2016-05-11 15:30:00,26.16,26.19,25.97,26.03,308084.0,26.16,26.19,25.97,26.03,308084.0
2016-05-12 09:30:00,26.2,26.47,25.78,25.81,325647.0,26.2,26.47,25.78,25.81,325647.0
2016-05-12 10:00:00,25.83,26.12,25.82,26.02,178442.0,25.83,26.12,25.82,26.02,178442.0
2016-05-12 10:30:00,26.02,26.1,25.83,26.03,122176.0,26.02,26.1,25.83,26.03,122176.0
2016-05-12 11:00:00,26.0,26.0,25.61,25.86,150869.0,26.0,26.0,25.61,25.86,150869.0
2016-05-12 11:30:00,25.85,26.06,25.85,25.96,145872.0,25.85,26.06,25.85,25.96,145872.0
2016-05-12 12:00:00,25.97,26.11,25.94,26.04,123207.0,25.97,26.11,25.94,26.04,123207.0
2016-05-12 12:30:00,26.03,26.1,25.97,26.08,154704.0,26.03,26.1,25.97,26.08,154704.0
2016-05-12 13:00:00,26.09,26.11,25.98,26.01,137390.0,26.09,26.11,25.98,26.01,137390.0
2016-05-12 13:30:00,26.0,26.02,25.95,26.01,162436.0,26.0,26.02,25.95,26.01,162436.0
2016-05-12 14:00:00,26.01,26.01,25.88,25.88,216332.0,26.01,26.01,25.88,25.88,216332.0
2016-05-12 14:30:00,25.88,26.0,25.86,25.97,149146.0,25.88,26.0,25.86,25.97,149146.0
2016-05-12 15:00:00,25.97,26.02,25.96,26.0,210930.0,25.97,26.02,25.96,26.0,210930.0
2016-05-12 15:30:00,25.99,26.0,25.86,25.89,387655.0,25.99,26.0,25.86,25.89,387655.0
2016-05-13 09:30:00,25.6,25.98,25.39,25.82,115155.0,25.6,25.98,25.39,25.82,115155.0
2016-05-13 10:00:00,25.84,25.85,25.56,25.62,116294.0,25.84,25.85,25.56,25.62,116294.0
2016-05-13 10:30:00,25.65,26.04,25.56,26.02,183178.0,25.65,26.04,25.56,26.02,183178.0
2016-05-13 11:00:00,26.02,26.25,26.02,26.09,145444.0,26.02,26.25,26.02,26.09,145444.0
2016-05-13 11:30:00,26.09,26.14,25.79,25.93,79224.0,26.09,26.14,25.79,25.93,79224.0
2016-05-13 12:00:00,25.93,25.97,25.77,25.84,77593.0,25.93,25.97,25.77,25.84,77593.0
2016-05-13 12:30:00,25.85,25.86,25.65,25.7,69118.0,25.85,25.86,25.65,25.7,69118.0
2016-05-13 13:00:00,25.69,25.86,25.62,25.62,79076.0,25.69,25.86,25.62,25.62,79076.0
2016-05-13 13:30:00,25.61,25.69,25.5,25.59,76386.0,25.61,25.69,25.5,25.59,76386.0
2016-05-13 14:00:00,25.59,25.83,25.59,25.7,142595.0,25.59,25.83,25.59,25.7,142595.0
2016-05-13 14:30:00,25.69,25.69,25.59,25.67,95408.0,25.69,25.69,25.59,25.67,95408.0
2016-05-13 15:00:00,25.66,25.69,25.51,25.52,95913.0,25.66,25.69,25.51,25.52,95913.0
2016-05-13 15:30:00,25.51,25.56,25.49,25.5,238772.0,25.51,25.56,25.49,25.5,238772.0
2016-05-16 09:30:00,25.97,26.29,25.77,26.02,201078.0,25.97,26.29,25.77,26.02,201078.0
2016-05-16 10:00:00,26.0,26.17,25.92,26.05,265972.0,26.0,26.17,25.92,26.05,265972.0
2016-05-16 10:30:00,26.04,26.06,25.74,26.02,240305.0,26.04,26.06,25.74,26.02,240305.0
2016-05-16 11:00:00,26.0,26.12,25.89,26.05,145549.0,26.0,26.12,25.89,26.05,145549.0
2016-05-16 11:30:00,26.04,26.13,25.86,26.09,143773.0,26.04,26.13,25.86,26.09,143773.0
2016-05-16 12:00:00,26.09,26.1,25.93,25.95,100992.0,26.09,26.1,25.93,25.95,100992.0
2016-05-16 12:30:00,25.94,26.12,25.94,26.05,98942.0,25.94,26.12,25.94,26.05,98942.0
2016-05-16 13:00:00,26.06,26.15,26.01,26.09,95973.0,26.06,26.15,26.01,26.09,95973.0
2016-05-16 13:30:00,26.09,26.09,25.9,25.96,287419.0,26.09,26.09,25.9,25.96,287419.0
2016-05-16 14:00:00,25.96,26.06,25.88,26.03,225535.0,25.96,26.06,25.88,26.03,225535.0
2016-05-16 14:30:00,26.03,26.06,25.96,26.03,97731.0,26.03,26.06,25.96,26.03,97731.0
2016-05-16 15:00:00,26.03,26.07,25.96,25.98,127937.0,26.03,26.07,25.96,25.98,127937.0
2016-05-16 15:30:00,25.97,26.03,25.91,26.01,459426.0,25.97,26.03,25.91,26.01,459426.0
2016-05-17 09:30:00,26.04,26.4,25.91,26.36,213369.0,26.04,26.4,25.91,26.36,213369.0
2016-05-17 10:00:00,26.34,26.46,26.14,26.4,147815.0,26.34,26.46,26.14,26.4,147815.0
2016-05-17 10:30:00,26.41,26.62,26.23,26.57,194559.0,26.41,26.62,26.23,26.57,194559.0
2016-05-17 11:00:00,26.57,26.7,26.53,26.57,193617.0,26.57,26.7,26.53,26.57,193617.0
2016-05-17 11:30:00,26.57,26.78,26.56,26.68,144984.0,26.57,26.78,26.56,26.68,144984.0
2016-05-17 12:00:00,26.68,26.92,26.64,26.82,154409.0,26.68,26.92,26.64,26.82,154409.0
2016-05-17 12:30:00,26.82,26.95,26.77,26.84,224401.0,26.82,26.95,26.77,26.84,224401.0
2016-05-17 13:00:00,26.85,27.21,26.85,27.17,221873.0,26.85,27.21,26.85,27.17,221873.0
2016-05-17 13:30:00,27.16,27.23,27.07,27.07,187935.0,27.16,27.23,27.07,27.07,187935.0
2016-05-17 14:00:00,27.05,27.22,27.05,27.17,181290.0,27.05,27.22,27.05,27.17,181290.0
2016-05-17 14:30:00,27.16,27.28,27.12,27.22,201429.0,27.16,27.28,27.12,27.22,201429.0
2016-05-17 15:00:00,27.21,27.26,27.05,27.12,295885.0,27.21,27.26,27.05,27.12,295885.0
2016-05-17 15:30:00,27.11,27.27,27.06,27.19,620710.0,27.11,27.27,27.06,27.19,620710.0
2016-05-18 09:30:00,27.02,27.71,27.02,27.64,126365.0,27.02,27.71,27.02,27.64,126365.0
2016-05-18 10:00:00,27.61,27.65,27.22,27.25,144617.0,27.61,27.65,27.22,27.25,144617.0
2016-05-18 10:30:00,27.24,27.31,27.0,27.01,116023.0,27.24,27.31,27.0,27.01,116023.0
2016-05-18 11:00:00,27.02,27.12,26.71,26.81,95268.0,27.02,27.12,26.71,26.81,95268.0
2016-05-18 11:30:00,26.82,26.99,26.73,26.87,75221.0,26.82,26.99,26.73,26.87,75221.0
2016-05-18 12:00:00,26.87,26.94,26.68,26.68,72307.0,26.87,26.94,26.68,26.68,72307.0
2016-05-18 12:30:00,26.7,26.72,26.54,26.57,85784.0,26.7,26.72,26.54,26.57,85784.0
2016-05-18 13:00:00,26.58,26.68,26.52,26.57,60353.0,26.58,26.68,26.52,26.57,60353.0
2016-05-18 13:30:00,26.59,26.73,26.58,26.69,86681.0,26.59,26.73,26.58,26.69,86681.0
2016-05-18 14:00:00,26.68,26.68,26.27,26.29,147801.0,26.68,26.68,26.27,26.29,147801.0
2016-05-18 14:30:00,26.26,26.47,26.23,26.3,203542.0,26.26,26.47,26.23,26.3,203542.0
2016-05-18 15:00:00,26.3,26.39,26.11,26.19,202796.0,26.3,26.39,26.11,26.19,202796.0
2016-05-18 15:30:00,26.2,26.36,26.16,26.36,382811.0,26.2,26.36,26.16,26.36,382811.0
2016-05-19 09:30:00,25.89,26.23,25.36,25.44,132336.0,25.89,26.23,25.36,25.44,132336.0
2016-05-19 10:00:00,25.45,25.7,25.38,25.7,242231.0,25.45,25.7,25.38,25.7,242231.0
2016-05-19 10:30:00,25.71,25.92,25.66,25.66,116770.0,25.71,25.92,25.66,25.66,116770.0
2016-05-19 11:00:00,25.66,26.0,25.66,25.95,114139.0,25.66,26.0,25.66,25.95,114139.0
2016-05-19 11:30:00,25.95,26.05,25.87,26.04,81007.0,25.95,26.05,25.87,26.04,81007.0
2016-05-19 12:00:00,26.04,26.25,26.02,26.17,94351.0,26.04,26.25,26.02,26.17,94351.0
2016-05-19 12:30:00,26.17,26.26,26.1,26.12,72255.0,26.17,26.26,26.1,26.12,72255.0
2016-05-19 13:00:00,26.12,26.23,26.06,26.15,66051.0,26.12,26.23,26.06,26.15,66051.0
2016-05-19 13:30:00,26.15,26.2,26.14,26.16,119980.0,26.15,26.2,26.14,26.16,119980.0
2016-05-19 14:00:00,26.17,26.24,26.1,26.15,152479.0,26.17,26.24,26.1,26.15,152479.0
2016-05-19 14:30:00,26.14,26.23,26.11,26.17,111775.0,26.14,26.23,26.11,26.17,111775.0
2016-05-19 15:00:00,26.17,26.25,26.15,26.23,141479.0,26.17,26.25,26.15,26.23,141479.0
2016-05-19 15:30:00,26.23,26.25,26.16,26.23,254941.0,26.23,26.25,26.16,26.23,254941.0
2016-05-20 09:30:00,26.41,26.69,25.88,25.89,105389.0,26.41,26.69,25.88,25.89,105389.0
2016-05-20 10:00:00,25.88,26.04,25.77,25.77,162317.0,25.88,26.04,25.77,25.77,162317.0
2016-05-20 10:30:00,25.76,26.24,25.69,26.24,193161.0,25.76,26.24,25.69,26.24,193161.0
2016-05-20 11:00:00,26.24,26.46,26.24,26.28,145616.0,26.24,26.46,26.24,26.28,145616.0
2016-05-20 11:30:00,26.3,26.36,26.24,26.28,84033.0,26.3,26.36,26.24,26.28,84033.0
2016-05-20 12:00:00,26.26,26.32,26.19,26.21,106823.0,26.26,26.32,26.19,26.21,106823.0
2016-05-20 12:30:00,26.22,26.34,26.19,26.34,91388.0,26.22,26.34,26.19,26.34,91388.0
2016-05-20 13:00:00,26.33,26.56,26.33,26.55,75909.0,26.33,26.56,26.33,26.55,75909.0
2016-05-20 13:30:00,26.56,26.62,26.43,26.44,94581.0,26.56,26.62,26.43,26.44,94581.0
2016-05-20 14:00:00,26.44,26.63,26.39,26.62,166988.0,26.44,26.63,26.39,26.62,166988.0
2016-05-20 14:30:00,26.63,26.64,26.51,26.52,128520.0,26.63,26.64,26.51,26.52,128520.0
2016-05-20 15:00:00,26.52,26.54,26.42,26.42,123292.0,26.52,26.54,26.42,26.42,123292.0
2016-05-20 15:30:00,26.42,26.49,26.36,26.46,290634.0,26.42,26.49,26.36,26.46,290634.0
2016-05-23 09:30:00,26.26,26.43,25.96,26.41,349188.0,26.26,26.43,25.96,26.41,349188.0
2016-05-23 10:00:00,26.42,26.6,26.31,26.59,155867.0,26.42,26.6,26.31,26.59,155867.0
2016-05-23 10:30:00,26.6,26.75,26.58,26.66,157121.0,26.6,26.75,26.58,26.66,157121.0
2016-05-23 11:00:00,26.66,26.82,26.56,26.69,136539.0,26.66,26.82,26.56,26.69,136539.0
2016-05-23 11:30:00,26.69,26.7,26.4,26.41,147426.0,26.69,26.7,26.4,26.41,147426.0
2016-05-23 12:00:00,26.42,26.8,26.41,26.79,97215.0,26.42,26.8,26.41,26.79,97215.0
2016-05-23 12:30:00,26.79,26.79,26.54,26.71,182556.0,26.79,26.79,26.54,26.71,182556.0
2016-05-23 13:00:00,26.72,26.95,26.72,26.95,118237.0,26.72,26.95,26.72,26.95,118237.0
2016-05-23 13:30:00,26.96,27.06,26.89,27.05,130235.0,26.96,27.06,26.89,27.05,130235.0
2016-05-23 14:00:00,27.05,27.06,26.97,27.04,101508.0,27.05,27.06,26.97,27.04,101508.0
2016-05-23 14:30:00,27.04,27.06,26.97,26.98,114366.0,27.04,27.06,26.97,26.98,114366.0
2016-05-23 15:00:00,26.97,27.13,26.92,27.13,176311.0,26.97,27.13,26.92,27.13,176311.0
2016-05-23 15:30:00,27.13,27.22,27.07,27.13,230485.0,27.13,27.22,27.07,27.13,230485.0
2016-05-24 09:30:00,27.13,27.42,26.96,27.17,200530.0,27.13,27.42,26.96,27.17,200530.0
2016-05-24 10:00:00,27.18,27.3,27.01,27.26,132362.0,27.18,27.3,27.01,27.26,132362.0
2016-05-24 10:30:00,27.29,27.34,27.11,27.33,165813.0,27.29,27.34,27.11,27.33,165813.0
2016-05-24 11:00:00,27.33,27.49,27.33,27.4,102315.0,27.33,27.49,27.33,27.4,102315.0
2016-05-24 11:30:00,27.41,27.41,27.14,27.14,161754.0,27.41,27.41,27.14,27.14,161754.0
2016-05-24 12:00:00,27.15,27.21,26.95,26.96,108741.0,27.15,27.21,26.95,26.96,108741.0
2016-05-24 12:30:00,26.97,27.2,26.96,27.2,66109.0,26.97,27.2,26.96,27.2,66109.0
2016-05-24 13:00:00,27.2,27.34,27.2,27.26,143776.0,27.2,27.34,27.2,27.26,143776.0
2016-05-24 13:30:00,27.27,27.28,27.1,27.14,198470.0,27.27,27.28,27.1,27.14,198470.0
2016-05-24 14:00:00,27.14,27.19,27.05,27.18,95237.0,27.14,27.19,27.05,27.18,95237.0
2016-05-24 14:30:00,27.18,27.25,27.13,27.2,89672.0,27.18,27.25,27.13,27.2,89672.0
2016-05-24 15:00:00,27.21,27.31,27.12,27.26,140976.0,27.21,27.31,27.12,27.26,140976.0
2016-05-24 15:30:00,27.26,27.3,27.16,27.25,308468.0,27.26,27.3,27.16,27.25,308468.0
2016-05-25 09:30:00,27.37,28.11,27.32,27.69,118392.0,27.37,28.11,27.32,27.69,118392.0
2016-05-25 10:00:00,27.69,27.81,27.48,27.55,290550.0,27.69,27.81,27.48,27.55,290550.0
2016-05-25 10:30:00,27.55,27.59,27.2,27.28,251352.0,27.55,27.59,27.2,27.28,251352.0
2016-05-25 11:00:00,27.29,27.49,27.27,27.42,175829.0,27.29,27.49,27.27,27.42,175829.0
2016-05-25 11:30:00,27.41,27.55,27.38,27.52,96544.0,27.41,27.55,27.38,27.52,96544.0
2016-05-25 12:00:00,27.51,27.57,27.46,27.53,65013.0,27.51,27.57,27.46,27.53,65013.0
2016-05-25 12:30:00,27.54,27.68,27.53,27.68,41930.0,27.54,27.68,27.53,27.68,41930.0
2016-05-25 13:00:00,27.69,27.76,27.67,27.69,49998.0,27.69,27.76,27.67,27.69,49998.0
2016-05-25 13:30:00,27.69,27.76,27.63,27.74,54870.0,27.69,27.76,27.63,27.74,54870.0
2016-05-25 14:00:00,27.75,27.76,27.67,27.72,104993.0,27.75,27.76,27.67,27.72,104993.0
2016-05-25 14:30:00,27.71,27.78,27.65,27.77,158465.0,27.71,27.78,27.65,27.77,158465.0
2016-05-25 15:00:00,27.78,28.01,27.76,28.0,123567.0,27.78,28.01,27.76,28.0,123567.0
2016-05-25 15:30:00,28.0,28.0,27.87,27.92,289784.0,28.0,28.0,27.87,27.92,289784.0
2016-05-26 09:30:00,28.19,28.48,28.16,28.18,128205.0,28.19,28.48,28.16,28.18,128205.0
2016-05-26 10:00:00,28.18,28.44,28.16,28.34,84668.0,28.18,28.44,28.16,28.34,84668.0
2016-05-26 10:30:00,28.33,28.4,28.0,28.0,81591.0,28.33,28.4,28.0,28.0,81591.0
2016-05-26 11:00:00,28.0,28.08,27.84,28.06,215006.0,28.0,28.08,27.84,28.06,215006.0
2016-05-26 11:30:00,28.05,28.05,27.8,27.94,175809.0,28.05,28.05,27.8,27.94,175809.0
2016-05-26 12:00:00,27.93,28.09,27.85,27.88,100627.0,27.93,28.09,27.85,27.88,100627.0
2016-05-26 12:30:00,27.89,27.91,27.66,27.67,194104.0,27.89,27.91,27.66,27.67,194104.0
2016-05-26 13:00:00,27.68,27.93,27.66,27.88,166418.0,27.68,27.93,27.66,27.88,166418.0
2016-05-26 13:30:00,27.87,27.88,27.63,27.83,143189.0,27.87,27.88,27.63,27.83,143189.0
2016-05-26 14:00:00,27.82,27.96,27.8,27.86,88814.0,27.82,27.96,27.8,27.86,88814.0
2016-05-26 14:30:00,27.86,27.88,27.73,27.76,103070.0,27.86,27.88,27.73,27.76,103070.0
2016-05-26 15:00:00,27.76,27.92,27.75,27.84,114418.0,27.76,27.92,27.75,27.84,114418.0
2016-05-26 15:30:00,27.84,27.84,27.67,27.74,309851.0,27.84,27.84,27.67,27.74,309851.0
2016-05-27 09:30:00,27.68,27.72,27.37,27.4,70297.0,27.68,27.72,27.37,27.4,70297.0
2016-05-27 10:00:00,27.43,27.76,27.34,27.42,126543.0,27.43,27.76,27.34,27.42,126543.0
2016-05-27 10:30:00,27.45,27.62,27.36,27.59,81688.0,27.45,27.62,27.36,27.59,81688.0
2016-05-27 11:00:00,27.59,27.85,27.43,27.83,136657.0,27.59,27.85,27.43,27.83,136657.0
2016-05-27 11:30:00,27.82,27.95,27.76,27.89,68941.0,27.82,27.95,27.76,27.89,68941.0
2016-05-27 12:00:00,27.9,27.9,27.73,27.75,77493.0,27.9,27.9,27.73,27.75,77493.0
2016-05-27 12:30:00,27.76,27.83,27.7,27.79,66606.0,27.76,27.83,27.7,27.79,66606.0
2016-05-27 13:00:00,27.79,27.83,27.69,27.8,57516.0,27.79,27.83,27.69,27.8,57516.0
2016-05-27 13:30:00,27.83,27.84,27.63,27.73,80288.0,27.83,27.84,27.63,27.73,80288.0
2016-05-27 14:00:00,27.73,27.94,27.72,27.91,77120.0,27.73,27.94,27.72,27.91,77120.0
2016-05-27 14:30:00,27.92,27.94,27.87,27.93,89772.0,27.92,27.94,27.87,27.93,89772.0
2016-05-27 15:00:00,27.93,28.03,27.85,28.03,110873.0,27.93,28.03,27.85,28.03,110873.0
2016-05-27 15:30:00,28.03,28.05,27.95,28.01,257801.0,28.03,28.05,27.95,28.01,257801.0
2016-05-31 09:30:00,27.99,28.69,27.99,28.64,273202.0,27.99,28.69,27.99,28.64,273202.0
2016-05-31 10:00:00,28.65,28.94,28.62,28.94,181517.0,28.65,28.94,28.62,28.94,181517.0
2016-05-31 10:30:00,28.94,28.98,28.78,28.84,217104.0,28.94,28.98,28.78,28.84,217104.0
2016-05-31 11:00:00,28.83,28.88,28.74,28.79,248589.0,28.83,28.88,28.74,28.79,248589.0
2016-05-31 11:30:00,28.8,28.94,28.69,28.84,204820.0,28.8,28.94,28.69,28.84,204820.0
2016-05-31 12:00:00,28.84,28.86,28.78,28.84,169119.0,28.84,28.86,28.78,28.84,169119.0
2016-05-31 12:30:00,28.84,28.98,28.79,28.92,120562.0,28.84,28.98,28.79,28.92,120562.0
2016-05-31 13:00:00,28.92,28.94,28.87,28.94,239167.0,28.92,28.94,28.87,28.94,239167.0
2016-05-31 13:30:00,28.94,28.95,28.88,28.9,170574.0,28.94,28.95,28.88,28.9,170574.0
2016-05-31 14:00:00,28.9,28.94,28.8,28.82,329211.0,28.9,28.94,28.8,28.82,329211.0
2016-05-31 14:30:00,28.82,28.9,28.79,28.82,246979.0,28.82,28.9,28.79,28.82,246979.0
2016-05-31 15:00:00,28.82,29.03,28.8,28.96,330782.0,28.82,29.03,28.8,28.96,330782.0
2016-05-31 15:30:00,28.97,29.13,28.96,29.01,814377.0,28.97,29.13,28.96,29.01,814377.0
2016-06-01 09:30:00,28.79,29.25,28.76,28.97,164700.0,28.79,29.25,28.76,28.97,164700.0
2016-06-01 10:00:00,28.98,29.11,28.82,29.05,201746.0,28.98,29.11,28.82,29.05,201746.0
2016-06-01 10:30:00,29.05,29.13,28.81,28.82,196836.0,29.05,29.13,28.81,28.82,196836.0
2016-06-01 11:00:00,28.82,29.2,28.81,29.13,214129.0,28.82,29.2,28.81,29.13,214129.0
2016-06-01 11:30:00,29.13,29.23,28.97,28.99,194090.0,29.13,29.23,28.97,28.99,194090.0
2016-06-01 12:00:00,29.0,29.15,28.95,29.02,130552.0,29.0,29.15,28.95,29.02,130552.0
2016-06-01 12:30:00,29.03,29.03,28.9,28.93,79837.0,29.03,29.03,28.9,28.93,79837.0
2016-06-01 13:00:00,28.94,28.96,28.86,28.95,86588.0,28.94,28.96,28.86,28.95,86588.0
2016-06-01 13:30:00,28.95,28.96,28.85,28.88,96510.0,28.95,28.96,28.85,28.88,96510.0
2016-06-01 14:00:00,28.89,28.99,28.81,28.98,126704.0,28.89,28.99,28.81,28.98,126704.0
2016-06-01 14:30:00,28.98,29.05,28.95,28.98,175432.0,28.98,29.05,28.95,28.98,175432.0
2016-06-01 15:00:00,28.98,29.14,28.96,29.1,211557.0,28.98,29.14,28.96,29.1,211557.0
2016-06-01 15:30:00,29.11,29.17,29.05,29.13,312814.0,29.11,29.17,29.05,29.13,312814.0
2016-06-02 09:30:00,28.81,28.98,28.45,28.45,228253.0,28.81,28.98,28.45,28.45,228253.0
2016-06-02 10:00:00,28.45,28.73,28.45,28.56,123099.0,28.45,28.73,28.45,28.56,123099.0
2016-06-02 10:30:00,28.58,28.75,28.57,28.69,120649.0,28.58,28.75,28.57,28.69,120649.0
2016-06-02 11:00:00,28.72,28.85,28.7,28.83,61810.0,28.72,28.85,28.7,28.83,61810.0
2016-06-02 11:30:00,28.82,29.0,28.75,28.99,80759.0,28.82,29.0,28.75,28.99,80759.0
2016-06-02 12:00:00,28.98,28.99,28.85,28.89,55218.0,28.98,28.99,28.85,28.89,55218.0
2016-06-02 12:30:00,28.89,28.94,28.82,28.84,36961.0,28.89,28.94,28.82,28.84,36961.0
2016-06-02 13:00:00,28.84,28.94,28.79,28.8,60983.0,28.84,28.94,28.79,28.8,60983.0
2016-06-02 13:30:00,28.8,28.8,28.65,28.69,79337.0,28.8,28.8,28.65,28.69,79337.0
2016-06-02 14:00:00,28.69,28.8,28.69,28.7,102818.0,28.69,28.8,28.69,28.7,102818.0
2016-06-02 14:30:00,28.7,28.8,28.68,28.74,98046.0,28.7,28.8,28.68,28.74,98046.0
2016-06-02 15:00:00,28.74,28.84,28.72,28.8,112919.0,28.74,28.84,28.72,28.8,112919.0
2016-06-02 15:30:00,28.8,28.89,28.77,28.88,221046.0,28.8,28.89,28.77,28.88,221046.0
2016-06-03 09:30:00,29.0,29.13,28.59,28.61,110856.0,29.0,29.13,28.59,28.61,110856.0
2016-06-03 10:00:00,28.6,28.92,28.55,28.79,80771.0,28.6,28.92,28.55,28.79,80771.0
2016-06-03 10:30:00,28.79,28.83,28.63,28.7,64113.0,28.79,28.83,28.63,28.7,64113.0
2016-06-03 11:00:00,28.7,28.8,28.53,28.63,103217.0,28.7,28.8,28.53,28.63,103217.0
2016-06-03 11:30:00,28.62,28.76,28.61,28.73,81410.0,28.62,28.76,28.61,28.73,81410.0
2016-06-03 12:00:00,28.72,28.9,28.69,28.84,69851.0,28.72,28.9,28.69,28.84,69851.0
2016-06-03 12:30:00,28.84,28.87,28.7,28.7,68406.0,28.84,28.87,28.7,28.7,68406.0
2016-06-03 13:00:00,28.69,28.71,28.55,28.56,74533.0,28.69,28.71,28.55,28.56,74533.0
2016-06-03 13:30:00,28.57,28.66,28.46,28.59,82275.0,28.57,28.66,28.46,28.59,82275.0
2016-06-03 14:00:00,28.59,28.83,28.49,28.82,110925.0,28.59,28.83,28.49,28.82,110925.0
2016-06-03 14:30:00,28.81,28.96,28.79,28.91,97863.0,28.81,28.96,28.79,28.91,97863.0
2016-06-03 15:00:00,28.9,28.97,28.87,28.91,102592.0,28.9,28.97,28.87,28.91,102592.0
2016-06-03 15:30:00,28.92,28.96,28.82,28.86,197504.0,28.92,28.96,28.82,28.86,197504.0
2016-06-06 09:30:00,29.33,29.38,29.14,29.34,194778.0,29.33,29.38,29.14,29.34,194778.0
2016-06-06 10:00:00,29.35,29.36,29.18,29.22,160405.0,29.35,29.36,29.18,29.22,160405.0
2016-06-06 10:30:00,29.24,29.35,29.19,29.35,85462.0,29.24,29.35,29.19,29.35,85462.0
2016-06-06 11:00:00,29.35,29.49,29.29,29.43,131893.0,29.35,29.49,29.29,29.43,131893.0
2016-06-06 11:30:00,29.42,29.43,29.1,29.12,106313.0,29.42,29.43,29.1,29.12,106313.0
2016-06-06 12:00:00,29.12,29.17,28.99,28.99,132773.0,29.12,29.17,28.99,28.99,132773.0
2016-06-06 12:30:00,29.0,29.0,28.7,28.82,156060.0,29.0,29.0,28.7,28.82,156060.0
2016-06-06 13:00:00,28.81,29.17,28.81,29.11,106838.0,28.81,29.17,28.81,29.11,106838.0
2016-06-06 13:30:00,29.1,29.22,29.08,29.19,94625.0,29.1,29.22,29.08,29.19,94625.0
2016-06-06 14:00:00,29.19,29.3,29.17,29.27,120524.0,29.19,29.3,29.17,29.27,120524.0
2016-06-06 14:30:00,29.27,29.4,29.23,29.36,163494.0,29.27,29.4,29.23,29.36,163494.0
2016-06-06 15:00:00,29.37,29.41,29.34,29.37,267019.0,29.37,29.41,29.34,29.37,267019.0
2016-06-06 15:30:00,29.37,29.41,29.3,29.32,299163.0,29.37,29.41,29.3,29.32,299163.0
2016-06-07 09:30:00,29.41,29.57,29.34,29.51,225950.0,29.41,29.57,29.34,29.51,225950.0
2016-06-07 10:00:00,29.5,29.83,29.48,29.8,218514.0,29.5,29.83,29.48,29.8,218514.0
2016-06-07 10:30:00,29.81,29.92,29.68,29.73,166375.0,29.81,29.92,29.68,29.73,166375.0
2016-06-07 11:00:00,29.72,29.89,29.64,29.86,128950.0,29.72,29.89,29.64,29.86,128950.0
2016-06-07 11:30:00,29.87,30.0,29.87,29.9,104116.0,29.87,30.0,29.87,29.9,104116.0
2016-06-07 12:00:00,29.9,29.97,29.79,29.91,80246.0,29.9,29.97,29.79,29.91,80246.0
2016-06-07 12:30:00,29.91,30.0,29.87,29.93,74800.0,29.91,30.0,29.87,29.93,74800.0
2016-06-07 13:00:00,29.92,29.98,29.91,29.95,118656.0,29.92,29.98,29.91,29.95,118656.0
2016-06-07 13:30:00,29.96,30.04,29.81,30.01,233120.0,29.96,30.04,29.81,30.01,233120.0
2016-06-07 14:00:00,30.01,30.21,30.01,30.2,137379.0,30.01,30.21,30.01,30.2,137379.0
2016-06-07 14:30:00,30.2,30.21,30.06,30.18,307729.0,30.2,30.21,30.06,30.18,307729.0
2016-06-07 15:00:00,30.18,30.2,30.09,30.19,185355.0,30.18,30.2,30.09,30.19,185355.0
2016-06-07 15:30:00,30.19,30.19,30.04,30.11,318797.0,30.19,30.19,30.04,30.11,318797.0
2016-06-08 09:30:00,30.46,30.5,29.86,29.98,304797.0,30.46,30.5,29.86,29.98,304797.0
2016-06-08 10:00:00,29.97,30.01,29.87,29.87,153036.0,29.97,30.01,29.87,29.87,153036.0
2016-06-08 10:30:00,29.88,30.0,29.71,29.76,218160.0,29.88,30.0,29.71,29.76,218160.0
2016-06-08 11:00:00,29.78,29.81,29.27,29.32,154533.0,29.78,29.81,29.27,29.32,154533.0
2016-06-08 11:30:00,29.32,29.5,29.22,29.25,189425.0,29.32,29.5,29.22,29.25,189425.0
2016-06-08 12:00:00,29.26,29.42,29.23,29.27,186592.0,29.26,29.42,29.23,29.27,186592.0
2016-06-08 12:30:00,29.28,29.55,29.18,29.55,295757.0,29.28,29.55,29.18,29.55,295757.0
2016-06-08 13:00:00,29.54,29.57,29.33,29.48,275927.0,29.54,29.57,29.33,29.48,275927.0
2016-06-08 13:30:00,29.49,29.53,29.42,29.47,141617.0,29.49,29.53,29.42,29.47,141617.0
2016-06-08 14:00:00,29.46,29.49,29.32,29.38,177413.0,29.46,29.49,29.32,29.38,177413.0
2016-06-08 14:30:00,29.38,29.38,29.25,29.35,142028.0,29.38,29.38,29.25,29.35,142028.0
2016-06-08 15:00:00,29.35,29.4,29.22,29.23,155865.0,29.35,29.4,29.22,29.23,155865.0
2016-06-08 15:30:00,29.23,29.34,29.2,29.29,549488.0,29.23,29.34,29.2,29.29,549488.0
2016-06-09 09:30:00,29.0,29.23,28.81,29.05,244967.0,29.0,29.23,28.81,29.05,244967.0
2016-06-09 10:00:00,29.05,29.07,28.89,29.0,170701.0,29.05,29.07,28.89,29.0,170701.0
2016-06-09 10:30:00,29.01,29.44,29.01,29.35,202777.0,29.01,29.44,29.01,29.35,202777.0
2016-06-09 11:00:00,29.34,29.5,29.34,29.44,89683.0,29.34,29.5,29.34,29.44,89683.0
2016-06-09 11:30:00,29.44,29.58,29.4,29.42,238219.0,29.44,29.58,29.4,29.42,238219.0
2016-06-09 12:00:00,29.42,29.43,29.22,29.31,198617.0,29.42,29.43,29.22,29.31,198617.0
2016-06-09 12:30:00,29.32,29.32,29.26,29.3,115670.0,29.32,29.32,29.26,29.3,115670.0
2016-06-09 13:00:00,29.3,29.41,29.25,29.38,119503.0,29.3,29.41,29.25,29.38,119503.0
2016-06-09 13:30:00,29.39,29.45,29.3,29.38,128980.0,29.39,29.45,29.3,29.38,128980.0
2016-06-09 14:00:00,29.38,29.45,29.28,29.42,212743.0,29.38,29.45,29.28,29.42,212743.0
2016-06-09 14:30:00,29.42,29.59,29.42,29.58,152862.0,29.42,29.59,29.42,29.58,152862.0
2016-06-09 15:00:00,29.58,29.58,29.39,29.42,265810.0,29.58,29.58,29.39,29.42,265810.0
2016-06-09 15:30:00,29.43,29.48,29.33,29.34,563596.0,29.43,29.48,29.33,29.34,563596.0
2016-06-10 09:30:00,28.75,28.76,28.35,28.49,5460865.0,28.75,28.76,28.35,28.49,5460865.0
2016-06-10 10:00:00,28.48,28.58,28.45,28.53,1752463.0,28.48,28.58,28.45,28.53,1752463.0
2016-06-10 10:30:00,28.53,28.7,28.5,28.63,1657683.0,28.53,28.7,28.5,28.63,1657683.0
2016-06-10 11:00:00,28.62,28.66,28.46,28.47,740514.0,28.62,28.66,28.46,28.47,740514.0
2016-06-10 11:30:00,28.47,28.52,28.41,28.45,509640.0,28.47,28.52,28.41,28.45,509640.0
2016-06-10 12:00:00,28.46,28.48,28.39,28.43,458477.0,28.46,28.48,28.39,28.43,458477.0
2016-06-10 12:30:00,28.44,28.46,28.38,28.41,361697.0,28.44,28.46,28.38,28.41,361697.0
2016-06-10 13:00:00,28.41,28.44,28.25,28.26,557679.0,28.41,28.44,28.25,28.26,557679.0
2016-06-10 13:30:00,28.26,28.5,28.25,28.37,884809.0,28.26,28.5,28.25,28.37,884809.0
2016-06-10 14:00:00,28.36,28.43,28.09,28.17,1083538.0,28.36,28.43,28.09,28.17,1083538.0
2016-06-10 14:30:00,28.17,28.19,28.1,28.12,711193.0,28.17,28.19,28.1,28.12,711193.0
2016-06-10 15:00:00,28.12,28.16,28.06,28.11,896723.0,28.12,28.16,28.06,28.11,896723.0
2016-06-10 15:30:00,28.1,28.14,27.63,27.67,3210088.0,28.1,28.14,27.63,27.67,3210088.0
2016-06-13 09:30:00,27.56,28.45,27.5,28.31,1284578.0,27.56,28.45,27.5,28.31,1284578.0
2016-06-13 10:00:00,28.32,28.48,28.21,28.27,712270.0,28.32,28.48,28.21,28.27,712270.0
2016-06-13 10:30:00,28.27,28.53,28.26,28.33,732052.0,28.27,28.53,28.26,28.33,732052.0
2016-06-13 11:00:00,28.33,28.36,28.24,28.28,627949.0,28.33,28.36,28.24,28.28,627949.0
2016-06-13 11:30:00,28.28,28.34,28.17,28.21,388366.0,28.28,28.34,28.17,28.21,388366.0
2016-06-13 12:00:00,28.21,28.34,28.18,28.33,399238.0,28.21,28.34,28.18,28.33,399238.0
2016-06-13 12:30:00,28.33,28.5,28.32,28.44,328455.0,28.33,28.5,28.32,28.44,328455.0
2016-06-13 13:00:00,28.45,28.48,28.39,28.47,293490.0,28.45,28.48,28.39,28.47,293490.0
2016-06-13 13:30:00,28.48,28.48,28.22,28.23,309671.0,28.48,28.48,28.22,28.23,309671.0
2016-06-13 14:00:00,28.24,28.38,28.23,28.31,371523.0,28.24,28.38,28.23,28.31,371523.0
2016-06-13 14:30:00,28.3,28.39,28.27,28.38,309652.0,28.3,28.39,28.27,28.38,309652.0
2016-06-13 15:00:00,28.38,28.48,28.32,28.36,488634.0,28.38,28.48,28.32,28.36,488634.0
2016-06-13 15:30:00,28.36,28.42,28.33,28.36,798862.0,28.36,28.42,28.33,28.36,798862.0
2016-06-14 09:30:00,28.24,28.42,28.08,28.1,410393.0,28.24,28.42,28.08,28.1,410393.0
2016-06-14 10:00:00,28.11,28.26,28.04,28.22,287487.0,28.11,28.26,28.04,28.22,287487.0
2016-06-14 10:30:00,28.23,28.24,27.74,27.76,450856.0,28.23,28.24,27.74,27.76,450856.0
2016-06-14 11:00:00,27.77,27.77,27.45,27.57,333926.0,27.77,27.77,27.45,27.57,333926.0
2016-06-14 11:30:00,27.56,27.86,27.55,27.7,322214.0,27.56,27.86,27.55,27.7,322214.0
2016-06-14 12:00:00,27.71,27.72,27.58,27.68,196372.0,27.71,27.72,27.58,27.68,196372.0
2016-06-14 12:30:00,27.68,27.82,27.62,27.75,181939.0,27.68,27.82,27.62,27.75,181939.0
2016-06-14 13:00:00,27.75,27.85,27.72,27.74,175803.0,27.75,27.85,27.72,27.74,175803.0
2016-06-14 13:30:00,27.73,27.77,27.63,27.64,138824.0,27.73,27.77,27.63,27.64,138824.0
2016-06-14 14:00:00,27.64,27.65,27.49,27.63,244930.0,27.64,27.65,27.49,27.63,244930.0
2016-06-14 14:30:00,27.63,27.79,27.61,27.66,335828.0,27.63,27.79,27.61,27.66,335828.0
2016-06-14 15:00:00,27.66,27.92,27.61,27.81,317016.0,27.66,27.92,27.61,27.81,317016.0
2016-06-14 15:30:00,27.8,27.99,27.78,27.97,691062.0,27.8,27.99,27.78,27.97,691062.0
2016-06-15 09:30:00,27.76,27.98,27.59,27.63,160827.0,27.76,27.98,27.59,27.63,160827.0
2016-06-15 10:00:00,27.63,28.1,27.61,28.02,308958.0,27.63,28.1,27.61,28.02,308958.0
2016-06-15 10:30:00,28.03,28.3,28.02,28.18,202332.0,28.03,28.3,28.02,28.18,202332.0
2016-06-15 11:00:00,28.18,28.34,28.1,28.13,210792.0,28.18,28.34,28.1,28.13,210792.0
2016-06-15 11:30:00,28.12,28.12,27.92,28.06,222432.0,28.12,28.12,27.92,28.06,222432.0
2016-06-15 12:00:00,28.06,28.26,28.05,28.25,262297.0,28.06,28.26,28.05,28.25,262297.0
2016-06-15 12:30:00,28.25,28.44,28.21,28.41,327898.0,28.25,28.44,28.21,28.41,327898.0
2016-06-15 13:00:00,28.42,28.43,28.34,28.38,179679.0,28.42,28.43,28.34,28.38,179679.0
2016-06-15 13:30:00,28.37,28.42,28.24,28.24,179947.0,28.37,28.42,28.24,28.24,179947.0
2016-06-15 14:00:00,28.25,28.41,28.14,28.18,258484.0,28.25,28.41,28.14,28.18,258484.0
2016-06-15 14:30:00,28.17,28.26,28.05,28.25,160600.0,28.17,28.26,28.05,28.25,160600.0
2016-06-15 15:00:00,28.25,28.34,28.22,28.27,164793.0,28.25,28.34,28.22,28.27,164793.0
2016-06-15 15:30:00,28.27,28.28,27.88,27.96,370541.0,28.27,28.28,27.88,27.96,370541.0
2016-06-16 09:30:00,27.44,27.78,27.17,27.17,268134.0,27.44,27.78,27.17,27.17,268134.0
2016-06-16 10:00:00,27.17,27.26,26.98,27.01,273829.0,27.17,27.26,26.98,27.01,273829.0
2016-06-16 10:30:00,27.02,27.04,26.85,27.04,224129.0,27.02,27.04,26.85,27.04,224129.0
2016-06-16 11:00:00,27.05,27.27,27.04,27.26,177139.0,27.05,27.27,27.04,27.26,177139.0
2016-06-16 11:30:00,27.25,27.28,27.1,27.14,159593.0,27.25,27.28,27.1,27.14,159593.0
2016-06-16 12:00:00,27.15,27.34,27.12,27.34,128503.0,27.15,27.34,27.12,27.34,128503.0
2016-06-16 12:30:00,27.34,27.5,27.28,27.4,131880.0,27.34,27.5,27.28,27.4,131880.0
2016-06-16 13:00:00,27.4,27.44,27.24,27.25,182484.0,27.4,27.44,27.24,27.25,182484.0
2016-06-16 13:30:00,27.25,27.29,26.98,27.0,230336.0,27.25,27.29,26.98,27.0,230336.0
2016-06-16 14:00:00,26.99,27.26,26.96,27.16,215062.0,26.99,27.26,26.96,27.16,215062.0
2016-06-16 14:30:00,27.17,27.3,27.16,27.22,190237.0,27.17,27.3,27.16,27.22,190237.0
2016-06-16 15:00:00,27.21,27.25,27.02,27.06,247641.0,27.21,27.25,27.02,27.06,247641.0
2016-06-16 15:30:00,27.06,27.18,27.04,27.17,735201.0,27.06,27.18,27.04,27.17,735201.0
2016-06-17 09:30:00,27.72,28.15,27.72,27.86,280943.0,27.72,28.15,27.72,27.86,280943.0
2016-06-17 10:00:00,27.86,27.97,27.71,27.76,235785.0,27.86,27.97,27.71,27.76,235785.0
2016-06-17 10:30:00,27.74,27.96,27.72,27.9,240518.0,27.74,27.96,27.72,27.9,240518.0
2016-06-17 11:00:00,27.91,27.98,27.88,27.89,392327.0,27.91,27.98,27.88,27.89,392327.0
2016-06-17 11:30:00,27.89,28.03,27.88,27.89,174685.0,27.89,28.03,27.88,27.89,174685.0
2016-06-17 12:00:00,27.89,28.01,27.88,27.99,127698.0,27.89,28.01,27.88,27.99,127698.0
2016-06-17 12:30:00,27.99,28.01,27.88,27.89,244320.0,27.99,28.01,27.88,27.89,244320.0
2016-06-17 13:00:00,27.89,27.96,27.88,27.95,165776.0,27.89,27.96,27.88,27.95,165776.0
2016-06-17 13:30:00,27.95,28.0,27.89,27.96,151325.0,27.95,28.0,27.89,27.96,151325.0
2016-06-17 14:00:00,27.96,28.03,27.95,27.98,216866.0,27.96,28.03,27.95,27.98,216866.0
2016-06-17 14:30:00,27.99,27.99,27.88,27.91,465755.0,27.99,27.99,27.88,27.91,465755.0
2016-06-17 15:00:00,27.9,27.91,27.69,27.73,457698.0,27.9,27.91,27.69,27.73,457698.0
2016-06-17 15:30:00,27.74,27.9,27.7,27.81,1126055.0,27.74,27.9,27.7,27.81,1126055.0
2016-06-20 09:30:00,28.27,28.42,27.98,28.26,335170.0,28.27,28.42,27.98,28.26,335170.0
2016-06-20 10:00:00,28.26,28.29,28.06,28.08,220681.0,28.26,28.29,28.06,28.08,220681.0
2016-06-20 10:30:00,28.08,28.12,27.9,28.07,200787.0,28.08,28.12,27.9,28.07,200787.0
2016-06-20 11:00:00,28.06,28.19,27.97,28.14,205145.0,28.06,28.19,27.97,28.14,205145.0
2016-06-20 11:30:00,28.13,28.17,28.01,28.11,391489.0,28.13,28.17,28.01,28.11,391489.0
2016-06-20 12:00:00,28.11,28.37,28.08,28.36,228623.0,28.11,28.37,28.08,28.36,228623.0
2016-06-20 12:30:00,28.36,28.56,28.34,28.49,206402.0,28.36,28.56,28.34,28.49,206402.0
2016-06-20 13:00:00,28.48,28.52,28.41,28.48,163938.0,28.48,28.52,28.41,28.48,163938.0
2016-06-20 13:30:00,28.47,28.54,28.44,28.53,197478.0,28.47,28.54,28.44,28.53,197478.0
2016-06-20 14:00:00,28.52,28.53,28.31,28.34,174940.0,28.52,28.53,28.31,28.34,174940.0
2016-06-20 14:30:00,28.34,28.49,28.31,28.48,203987.0,28.34,28.49,28.31,28.48,203987.0
2016-06-20 15:00:00,28.49,28.49,28.33,28.33,242280.0,28.49,28.49,28.33,28.33,242280.0
2016-06-20 15:30:00,28.34,28.35,28.24,28.24,483046.0,28.34,28.35,28.24,28.24,483046.0
2016-06-21 09:30:00,27.97,28.25,27.82,28.16,328446.0,27.97,28.25,27.82,28.16,328446.0
2016-06-21 10:00:00,28.15,28.16,27.87,27.92,237191.0,28.15,28.16,27.87,27.92,237191.0
2016-06-21 10:30:00,27.91,28.08,27.91,28.01,348278.0,27.91,28.08,27.91,28.01,348278.0
2016-06-21 11:00:00,28.02,28.42,28.01,28.35,282089.0,28.02,28.42,28.01,28.35,282089.0
2016-06-21 11:30:00,28.34,28.36,28.2,28.25,175070.0,28.34,28.36,28.2,28.25,175070.0
2016-06-21 12:00:00,28.25,28.46,28.19,28.42,196297.0,28.25,28.46,28.19,28.42,196297.0
2016-06-21 12:30:00,28.42,28.57,28.38,28.57,216761.0,28.42,28.57,28.38,28.57,216761.0
2016-06-21 13:00:00,28.57,28.68,28.55,28.56,275326.0,28.57,28.68,28.55,28.56,275326.0
2016-06-21 13:30:00,28.58,28.66,28.5,28.58,391833.0,28.58,28.66,28.5,28.58,391833.0
2016-06-21 14:00:00,28.58,28.77,28.53,28.72,196066.0,28.58,28.77,28.53,28.72,196066.0
2016-06-21 14:30:00,28.73,28.82,28.68,28.68,276574.0,28.73,28.82,28.68,28.68,276574.0
2016-06-21 15:00:00,28.69,28.73,28.61,28.69,339533.0,28.69,28.73,28.61,28.69,339533.0
2016-06-21 15:30:00,28.69,28.77,28.64,28.67,1851644.0,28.69,28.77,28.64,28.67,1851644.0
2016-06-22 09:30:00,28.69,28.89,28.29,28.4,215455.0,28.69,28.89,28.29,28.4,215455.0
2016-06-22 10:00:00,28.41,28.6,28.3,28.6,190393.0,28.41,28.6,28.3,28.6,190393.0
2016-06-22 10:30:00,28.62,28.79,28.35,28.65,737395.0,28.62,28.79,28.35,28.65,737395.0
2016-06-22 11:00:00,28.65,28.91,28.58,28.88,128919.0,28.65,28.91,28.58,28.88,128919.0
2016-06-22 11:30:00,28.88,28.88,28.51,28.69,128673.0,28.88,28.88,28.51,28.69,128673.0
2016-06-22 12:00:00,28.71,28.74,28.6,28.74,245842.0,28.71,28.74,28.6,28.74,245842.0
2016-06-22 12:30:00,28.72,28.79,28.61,28.71,107172.0,28.72,28.79,28.61,28.71,107172.0
2016-06-22 13:00:00,28.69,28.73,28.55,28.66,93591.0,28.69,28.73,28.55,28.66,93591.0
2016-06-22 13:30:00,28.66,28.7,28.48,28.55,140661.0,28.66,28.7,28.48,28.55,140661.0
2016-06-22 14:00:00,28.54,28.6,28.47,28.52,201633.0,28.54,28.6,28.47,28.52,201633.0
2016-06-22 14:30:00,28.52,28.54,28.42,28.5,148742.0,28.52,28.54,28.42,28.5,148742.0
2016-06-22 15:00:00,28.5,28.51,28.32,28.37,186921.0,28.5,28.51,28.32,28.37,186921.0
2016-06-22 15:30:00,28.37,28.53,28.34,28.49,699769.0,28.37,28.53,28.34,28.49,699769.0
2016-06-23 09:30:00,28.85,28.92,28.35,28.61,238303.0,28.85,28.92,28.35,28.61,238303.0
2016-06-23 10:00:00,28.63,28.72,28.47,28.52,235622.0,28.63,28.72,28.47,28.52,235622.0
2016-06-23 10:30:00,28.51,28.54,28.32,28.47,249955.0,28.51,28.54,28.32,28.47,249955.0
2016-06-23 11:00:00,28.48,28.5,28.36,28.42,187742.0,28.48,28.5,28.36,28.42,187742.0
2016-06-23 11:30:00,28.42,28.47,28.33,28.35,241573.0,28.42,28.47,28.33,28.35,241573.0
2016-06-23 12:00:00,28.35,28.51,28.33,28.5,114265.0,28.35,28.51,28.33,28.5,114265.0
2016-06-23 12:30:00,28.5,28.57,28.43,28.44,163896.0,28.5,28.57,28.43,28.44,163896.0
2016-06-23 13:00:00,28.44,28.63,28.38,28.63,119917.0,28.44,28.63,28.38,28.63,119917.0
2016-06-23 13:30:00,28.64,28.78,28.62,28.64,192802.0,28.64,28.78,28.62,28.64,192802.0
2016-06-23 14:00:00,28.63,28.66,28.52,28.66,187871.0,28.63,28.66,28.52,28.66,187871.0
2016-06-23 14:30:00,28.65,28.68,28.51,28.55,179703.0,28.65,28.68,28.51,28.55,179703.0
2016-06-23 15:00:00,28.55,28.62,28.54,28.59,205917.0,28.55,28.62,28.54,28.59,205917.0
2016-06-23 15:30:00,28.59,28.65,28.51,28.59,646112.0,28.59,28.65,28.51,28.59,646112.0
2016-06-24 09:30:00,27.41,28.13,27.11,27.98,237330.0,27.41,28.13,27.11,27.98,237330.0
2016-06-24 10:00:00,27.98,28.08,27.86,27.99,399528.0,27.98,28.08,27.86,27.99,399528.0
2016-06-24 10:30:00,27.99,28.02,27.66,27.66,514434.0,27.99,28.02,27.66,27.66,514434.0
2016-06-24 11:00:00,27.66,27.68,27.53,27.62,177787.0,27.66,27.68,27.53,27.62,177787.0
2016-06-24 11:30:00,27.63,27.71,27.55,27.64,229198.0,27.63,27.71,27.55,27.64,229198.0
2016-06-24 12:00:00,27.64,27.7,27.43,27.45,138552.0,27.64,27.7,27.43,27.45,138552.0
2016-06-24 12:30:00,27.45,27.46,27.27,27.35,149061.0,27.45,27.46,27.27,27.35,149061.0
2016-06-24 13:00:00,27.35,27.61,27.34,27.6,146911.0,27.35,27.61,27.34,27.6,146911.0
2016-06-24 13:30:00,27.6,27.73,27.57,27.68,163133.0,27.6,27.73,27.57,27.68,163133.0
2016-06-24 14:00:00,27.69,27.7,27.35,27.37,229721.0,27.69,27.7,27.35,27.37,229721.0
2016-06-24 14:30:00,27.37,27.55,27.25,27.46,350586.0,27.37,27.55,27.25,27.46,350586.0
2016-06-24 15:00:00,27.45,27.47,27.28,27.35,294745.0,27.45,27.47,27.28,27.35,294745.0
2016-06-24 15:30:00,27.37,27.48,27.29,27.35,1312076.0,27.37,27.48,27.29,27.35,1312076.0
2016-06-27 09:30:00,27.11,27.18,26.86,26.99,355292.0,27.11,27.18,26.86,26.99,355292.0
2016-06-27 10:00:00,26.99,27.15,26.52,26.52,400225.0,26.99,27.15,26.52,26.52,400225.0
2016-06-27 10:30:00,26.53,26.55,26.33,26.47,323984.0,26.53,26.55,26.33,26.47,323984.0
2016-06-27 11:00:00,26.47,26.59,26.44,26.57,312343.0,26.47,26.59,26.44,26.57,312343.0
2016-06-27 11:30:00,26.57,26.77,26.49,26.52,179580.0,26.57,26.77,26.49,26.52,179580.0
2016-06-27 12:00:00,26.51,26.54,26.38,26.51,128522.0,26.51,26.54,26.38,26.51,128522.0
2016-06-27 12:30:00,26.51,26.57,26.45,26.5,188285.0,26.51,26.57,26.45,26.5,188285.0
2016-06-27 13:00:00,26.5,26.53,26.26,26.26,107650.0,26.5,26.53,26.26,26.26,107650.0
2016-06-27 13:30:00,26.25,26.38,26.21,26.34,241028.0,26.25,26.38,26.21,26.34,241028.0
2016-06-27 14:00:00,26.34,26.44,26.29,26.44,275930.0,26.34,26.44,26.29,26.44,275930.0
2016-06-27 14:30:00,26.44,26.58,26.37,26.4,217187.0,26.44,26.58,26.37,26.4,217187.0
2016-06-27 15:00:00,26.41,26.47,26.33,26.45,340370.0,26.41,26.47,26.33,26.45,340370.0
2016-06-27 15:30:00,26.45,26.61,26.42,26.56,722612.0,26.45,26.61,26.42,26.56,722612.0
2016-06-28 09:30:00,27.15,27.4,26.8,26.8,242510.0,27.15,27.4,26.8,26.8,242510.0
2016-06-28 10:00:00,26.81,26.9,26.72,26.9,187246.0,26.81,26.9,26.72,26.9,187246.0
2016-06-28 10:30:00,26.9,27.2,26.9,27.1,209921.0,26.9,27.2,26.9,27.1,209921.0
2016-06-28 11:00:00,27.1,27.13,26.94,27.01,300970.0,27.1,27.13,26.94,27.01,300970.0
2016-06-28 11:30:00,27.01,27.06,26.97,27.0,226979.0,27.01,27.06,26.97,27.0,226979.0
2016-06-28 12:00:00,27.0,27.03,26.93,26.97,187587.0,27.0,27.03,26.93,26.97,187587.0
2016-06-28 12:30:00,26.97,27.01,26.95,26.98,126541.0,26.97,27.01,26.95,26.98,126541.0
2016-06-28 13:00:00,26.97,26.98,26.83,26.93,179253.0,26.97,26.98,26.83,26.93,179253.0
2016-06-28 13:30:00,26.94,27.1,26.86,27.04,161629.0,26.94,27.1,26.86,27.04,161629.0
2016-06-28 14:00:00,27.05,27.26,27.01,27.25,177396.0,27.05,27.26,27.01,27.25,177396.0
2016-06-28 14:30:00,27.25,27.5,27.21,27.44,154934.0,27.25,27.5,27.21,27.44,154934.0
2016-06-28 15:00:00,27.43,27.44,27.25,27.29,135848.0,27.43,27.44,27.25,27.29,135848.0
2016-06-28 15:30:00,27.29,27.45,27.27,27.43,400699.0,27.29,27.45,27.27,27.43,400699.0
2016-06-29 09:30:00,27.81,27.83,27.21,27.26,388842.0,27.81,27.83,27.21,27.26,388842.0
2016-06-29 10:00:00,27.26,27.39,27.24,27.28,220235.0,27.26,27.39,27.24,27.28,220235.0
2016-06-29 10:30:00,27.28,27.35,27.01,27.01,208492.0,27.28,27.35,27.01,27.01,208492.0
2016-06-29 11:00:00,27.01,27.11,26.82,26.9,241675.0,27.01,27.11,26.82,26.9,241675.0
2016-06-29 11:30:00,26.91,26.96,26.76,26.76,175823.0,26.91,26.96,26.76,26.76,175823.0
2016-06-29 12:00:00,26.75,26.78,26.66,26.71,149301.0,26.75,26.78,26.66,26.71,149301.0
2016-06-29 12:30:00,26.72,26.72,26.57,26.6,117221.0,26.72,26.72,26.57,26.6,117221.0
2016-06-29 13:00:00,26.6,26.67,26.54,26.61,320459.0,26.6,26.67,26.54,26.61,320459.0
2016-06-29 13:30:00,26.62,26.91,26.6,26.91,231359.0,26.62,26.91,26.6,26.91,231359.0
2016-06-29 14:00:00,26.9,27.03,26.87,26.92,150552.0,26.9,27.03,26.87,26.92,150552.0
2016-06-29 14:30:00,26.92,26.96,26.74,26.76,171285.0,26.92,26.96,26.74,26.76,171285.0
2016-06-29 15:00:00,26.77,26.78,26.64,26.7,393766.0,26.77,26.78,26.64,26.7,393766.0
2016-06-29 15:30:00,26.7,26.71,26.47,26.49,645002.0,26.7,26.71,26.47,26.49,645002.0
2016-06-30 09:30:00,26.56,26.58,26.2,26.32,190230.0,26.56,26.58,26.2,26.32,190230.0
2016-06-30 10:00:00,26.33,26.49,26.26,26.34,138077.0,26.33,26.49,26.26,26.34,138077.0
2016-06-30 10:30:00,26.34,26.48,26.22,26.35,291483.0,26.34,26.48,26.22,26.35,291483.0
2016-06-30 11:00:00,26.35,26.48,26.21,26.27,248237.0,26.35,26.48,26.21,26.27,248237.0
2016-06-30 11:30:00,26.28,26.33,26.06,26.07,322897.0,26.28,26.33,26.06,26.07,322897.0
2016-06-30 12:00:00,26.06,26.16,25.97,26.05,301688.0,26.06,26.16,25.97,26.05,301688.0
2016-06-30 12:30:00,26.05,26.07,25.83,26.0,270805.0,26.05,26.07,25.83,26.0,270805.0
2016-06-30 13:00:00,25.99,26.06,25.89,25.97,199945.0,25.99,26.06,25.89,25.97,199945.0
2016-06-30 13:30:00,25.96,26.01,25.93,26.01,193477.0,25.96,26.01,25.93,26.01,193477.0
2016-06-30 14:00:00,26.01,26.13,25.95,26.0,229079.0,26.01,26.13,25.95,26.0,229079.0
2016-06-30 14:30:00,26.0,26.1,25.83,25.83,295372.0,26.0,26.1,25.83,25.83,295372.0
2016-06-30 15:00:00,25.84,25.98,25.84,25.9,321695.0,25.84,25.98,25.84,25.9,321695.0
2016-06-30 15:30:00,25.91,26.01,25.86,25.98,746283.0,25.91,26.01,25.86,25.98,746283.0
2016-07-01 09:30:00,26.1,26.48,26.02,26.42,242254.0,26.1,26.48,26.02,26.42,242254.0
2016-07-01 10:00:00,26.46,26.71,26.4,26.68,131129.0,26.46,26.71,26.4,26.68,131129.0
2016-07-01 10:30:00,26.7,26.73,26.57,26.58,162143.0,26.7,26.73,26.57,26.58,162143.0
2016-07-01 11:00:00,26.57,26.62,26.18,26.18,190430.0,26.57,26.62,26.18,26.18,190430.0
2016-07-01 11:30:00,26.17,26.19,25.96,26.19,185744.0,26.17,26.19,25.96,26.19,185744.0
2016-07-01 12:00:00,26.18,26.29,26.16,26.22,100394.0,26.18,26.29,26.16,26.22,100394.0
2016-07-01 12:30:00,26.21,26.24,26.16,26.21,92470.0,26.21,26.24,26.16,26.21,92470.0
2016-07-01 13:00:00,26.21,26.21,26.11,26.18,129317.0,26.21,26.21,26.11,26.18,129317.0
2016-07-01 13:30:00,26.18,26.25,26.16,26.22,149220.0,26.18,26.25,26.16,26.22,149220.0
2016-07-01 14:00:00,26.22,26.25,26.15,26.16,123291.0,26.22,26.25,26.15,26.16,123291.0
2016-07-01 14:30:00,26.16,26.28,26.16,26.24,224483.0,26.16,26.28,26.16,26.24,224483.0
2016-07-01 15:00:00,26.25,26.32,26.21,26.27,232833.0,26.25,26.32,26.21,26.27,232833.0
2016-07-01 15:30:00,26.29,26.33,26.19,26.28,421939.0,26.29,26.33,26.19,26.28,421939.0
2016-07-05 09:30:00,25.96,25.96,25.38,25.41,211883.0,25.96,25.96,25.38,25.41,211883.0
2016-07-05 10:00:00,25.4,25.41,24.92,24.94,385455.0,25.4,25.41,24.92,24.94,385455.0
2016-07-05 10:30:00,24.93,25.08,24.85,24.95,213916.0,24.93,25.08,24.85,24.95,213916.0
2016-07-05 11:00:00,24.96,25.06,24.83,24.92,152986.0,24.96,25.06,24.83,24.92,152986.0
2016-07-05 11:30:00,24.91,25.01,24.84,24.96,185679.0,24.91,25.01,24.84,24.96,185679.0
2016-07-05 12:00:00,24.96,25.18,24.93,25.18,155228.0,24.96,25.18,24.93,25.18,155228.0
2016-07-05 12:30:00,25.17,25.21,25.04,25.16,185684.0,25.17,25.21,25.04,25.16,185684.0
2016-07-05 13:00:00,25.16,25.2,25.1,25.14,140443.0,25.16,25.2,25.1,25.14,140443.0
2016-07-05 13:30:00,25.14,25.21,25.11,25.17,245787.0,25.14,25.21,25.11,25.17,245787.0
2016-07-05 14:00:00,25.16,25.5,25.16,25.5,253200.0,25.16,25.5,25.16,25.5,253200.0
2016-07-05 14:30:00,25.5,25.52,25.45,25.52,204239.0,25.5,25.52,25.45,25.52,204239.0
2016-07-05 15:00:00,25.52,25.61,25.5,25.59,172738.0,25.52,25.61,25.5,25.59,172738.0
2016-07-05 15:30:00,25.59,25.73,25.57,25.67,444024.0,25.59,25.73,25.57,25.67,444024.0
2016-07-06 09:30:00,25.41,25.74,25.36,25.7,213210.0,25.41,25.74,25.36,25.7,213210.0
2016-07-06 10:00:00,25.71,25.82,25.27,25.27,130237.0,25.71,25.82,25.27,25.27,130237.0
2016-07-06 10:30:00,25.27,25.59,25.27,25.53,87594.0,25.27,25.59,25.27,25.53,87594.0
2016-07-06 11:00:00,25.54,25.65,25.31,25.31,144414.0,25.54,25.65,25.31,25.31,144414.0
2016-07-06 11:30:00,25.31,25.45,25.24,25.42,127486.0,25.31,25.45,25.24,25.42,127486.0
2016-07-06 12:00:00,25.41,25.66,25.41,25.61,94389.0,25.41,25.66,25.41,25.61,94389.0
2016-07-06 12:30:00,25.6,25.7,25.57,25.68,171756.0,25.6,25.7,25.57,25.68,171756.0
2016-07-06 13:00:00,25.68,25.7,25.6,25.67,127250.0,25.68,25.7,25.6,25.67,127250.0
2016-07-06 13:30:00,25.66,25.68,25.55,25.56,144343.0,25.66,25.68,25.55,25.56,144343.0
2016-07-06 14:00:00,25.56,25.76,25.53,25.7,160701.0,25.56,25.76,25.53,25.7,160701.0
2016-07-06 14:30:00,25.7,25.78,25.68,25.77,97034.0,25.7,25.78,25.68,25.77,97034.0
2016-07-06 15:00:00,25.77,25.78,25.69,25.74,102365.0,25.77,25.78,25.69,25.74,102365.0
2016-07-06 15:30:00,25.74,26.0,25.74,25.95,572497.0,25.74,26.0,25.74,25.95,572497.0
2016-07-07 09:30:00,26.33,26.49,26.14,26.47,187677.0,26.33,26.49,26.14,26.47,187677.0
2016-07-07 10:00:00,26.48,26.48,26.26,26.3,220542.0,26.48,26.48,26.26,26.3,220542.0
2016-07-07 10:30:00,26.31,26.36,26.17,26.19,131661.0,26.31,26.36,26.17,26.19,131661.0
2016-07-07 11:00:00,26.19,26.2,25.78,25.79,138982.0,26.19,26.2,25.78,25.79,138982.0
2016-07-07 11:30:00,25.78,25.8,25.54,25.75,76486.0,25.78,25.8,25.54,25.75,76486.0
2016-07-07 12:00:00,25.77,25.79,25.5,25.63,88052.0,25.77,25.79,25.5,25.63,88052.0
2016-07-07 12:30:00,25.64,25.71,25.47,25.49,54993.0,25.64,25.71,25.47,25.49,54993.0
2016-07-07 13:00:00,25.48,25.51,25.27,25.39,83350.0,25.48,25.51,25.27,25.39,83350.0
2016-07-07 13:30:00,25.39,25.46,25.34,25.4,94161.0,25.39,25.46,25.34,25.4,94161.0
2016-07-07 14:00:00,25.39,25.42,25.28,25.32,139043.0,25.39,25.42,25.28,25.32,139043.0
2016-07-07 14:30:00,25.32,25.44,25.3,25.38,101034.0,25.32,25.44,25.3,25.38,101034.0
2016-07-07 15:00:00,25.38,25.57,25.38,25.48,161354.0,25.38,25.57,25.38,25.48,161354.0
2016-07-07 15:30:00,25.48,25.52,25.36,25.45,375505.0,25.48,25.52,25.36,25.45,375505.0
2016-07-08 09:30:00,25.79,26.14,25.79,25.91,306523.0,25.79,26.14,25.79,25.91,306523.0
2016-07-08 10:00:00,25.94,25.99,25.52,25.65,146592.0,25.94,25.99,25.52,25.65,146592.0
2016-07-08 10:30:00,25.65,25.82,25.5,25.76,279508.0,25.65,25.82,25.5,25.76,279508.0
2016-07-08 11:00:00,25.76,25.99,25.71,25.97,73419.0,25.76,25.99,25.71,25.97,73419.0
2016-07-08 11:30:00,25.97,26.0,25.88,25.89,101946.0,25.97,26.0,25.88,25.89,101946.0
2016-07-08 12:00:00,25.88,25.91,25.85,25.9,68565.0,25.88,25.91,25.85,25.9,68565.0
2016-07-08 12:30:00,25.89,25.95,25.83,25.93,44991.0,25.89,25.95,25.83,25.93,44991.0
2016-07-08 13:00:00,25.93,25.94,25.87,25.88,82614.0,25.93,25.94,25.87,25.88,82614.0
2016-07-08 13:30:00,25.87,25.92,25.83,25.84,94160.0,25.87,25.92,25.83,25.84,94160.0
2016-07-08 14:00:00,25.84,25.87,25.78,25.85,106800.0,25.84,25.87,25.78,25.85,106800.0
2016-07-08 14:30:00,25.85,25.91,25.83,25.84,75414.0,25.85,25.91,25.83,25.84,75414.0
2016-07-08 15:00:00,25.83,25.85,25.78,25.82,155220.0,25.83,25.85,25.78,25.82,155220.0
2016-07-08 15:30:00,25.81,25.84,25.65,25.71,571023.0,25.81,25.84,25.65,25.71,571023.0
2016-07-11 09:30:00,25.95,26.03,25.72,25.89,82501.0,25.95,26.03,25.72,25.89,82501.0
2016-07-11 10:00:00,25.89,25.9,25.68,25.74,163501.0,25.89,25.9,25.68,25.74,163501.0
2016-07-11 10:30:00,25.75,25.98,25.75,25.98,74530.0,25.75,25.98,25.75,25.98,74530.0
2016-07-11 11:00:00,25.98,26.01,25.84,25.87,137820.0,25.98,26.01,25.84,25.87,137820.0
2016-07-11 11:30:00,25.87,26.12,25.84,26.1,404307.0,25.87,26.12,25.84,26.1,404307.0
2016-07-11 12:00:00,26.1,26.26,26.1,26.24,376533.0,26.1,26.26,26.1,26.24,376533.0
2016-07-11 12:30:00,26.24,26.46,26.22,26.43,250013.0,26.24,26.46,26.22,26.43,250013.0
2016-07-11 13:00:00,26.43,26.45,26.33,26.44,229576.0,26.43,26.45,26.33,26.44,229576.0
2016-07-11 13:30:00,26.43,26.49,26.35,26.41,182357.0,26.43,26.49,26.35,26.41,182357.0
2016-07-11 14:00:00,26.41,26.55,26.41,26.49,177869.0,26.41,26.55,26.41,26.49,177869.0
2016-07-11 14:30:00,26.49,26.5,26.34,26.37,160530.0,26.49,26.5,26.34,26.37,160530.0
2016-07-11 15:00:00,26.38,26.44,26.3,26.34,181617.0,26.38,26.44,26.3,26.34,181617.0
2016-07-11 15:30:00,26.34,26.4,26.33,26.36,528141.0,26.34,26.4,26.33,26.36,528141.0
2016-07-12 09:30:00,26.97,27.28,26.95,27.23,496713.0,26.97,27.28,26.95,27.23,496713.0
2016-07-12 10:00:00,27.24,27.41,27.18,27.34,479794.0,27.24,27.41,27.18,27.34,479794.0
2016-07-12 10:30:00,27.34,27.47,27.33,27.42,236819.0,27.34,27.47,27.33,27.42,236819.0
2016-07-12 11:00:00,27.41,27.56,27.4,27.49,342142.0,27.41,27.56,27.4,27.49,342142.0
2016-07-12 11:30:00,27.48,27.76,27.46,27.71,246414.0,27.48,27.76,27.46,27.71,246414.0
2016-07-12 12:00:00,27.71,27.76,27.66,27.69,147507.0,27.71,27.76,27.66,27.69,147507.0
2016-07-12 12:30:00,27.69,27.83,27.66,27.75,289307.0,27.69,27.83,27.66,27.75,289307.0
2016-07-12 13:00:00,27.75,27.82,27.69,27.74,150497.0,27.75,27.82,27.69,27.74,150497.0
2016-07-12 13:30:00,27.74,27.94,27.73,27.88,362316.0,27.74,27.94,27.73,27.88,362316.0
2016-07-12 14:00:00,27.87,27.96,27.85,27.93,213631.0,27.87,27.96,27.85,27.93,213631.0
2016-07-12 14:30:00,27.93,27.94,27.85,27.87,212765.0,27.93,27.94,27.85,27.87,212765.0
2016-07-12 15:00:00,27.87,27.9,27.62,27.71,313569.0,27.87,27.9,27.62,27.71,313569.0
2016-07-12 15:30:00,27.71,27.78,27.67,27.76,570830.0,27.71,27.78,27.67,27.76,570830.0
2016-07-13 09:30:00,27.83,27.94,27.35,27.6,156776.0,27.83,27.94,27.35,27.6,156776.0
2016-07-13 10:00:00,27.61,27.75,27.54,27.54,114454.0,27.61,27.75,27.54,27.54,114454.0
2016-07-13 10:30:00,27.56,27.73,27.44,27.52,330974.0,27.56,27.73,27.44,27.52,330974.0
2016-07-13 11:00:00,27.51,27.54,27.28,27.42,188132.0,27.51,27.54,27.28,27.42,188132.0
2016-07-13 11:30:00,27.42,27.65,27.3,27.62,232664.0,27.42,27.65,27.3,27.62,232664.0
2016-07-13 12:00:00,27.62,27.75,27.6,27.69,295696.0,27.62,27.75,27.6,27.69,295696.0
2016-07-13 12:30:00,27.7,27.72,27.57,27.71,206238.0,27.7,27.72,27.57,27.71,206238.0
2016-07-13 13:00:00,27.71,27.82,27.67,27.8,213857.0,27.71,27.82,27.67,27.8,213857.0
2016-07-13 13:30:00,27.8,27.81,27.59,27.62,162898.0,27.8,27.81,27.59,27.62,162898.0
2016-07-13 14:00:00,27.63,27.67,27.61,27.64,226706.0,27.63,27.67,27.61,27.64,226706.0
2016-07-13 14:30:00,27.64,27.82,27.61,27.71,273253.0,27.64,27.82,27.61,27.71,273253.0
2016-07-13 15:00:00,27.71,27.82,27.7,27.76,268713.0,27.71,27.82,27.7,27.76,268713.0
2016-07-13 15:30:00,27.76,28.06,27.73,28.05,1237908.0,27.76,28.06,27.73,28.05,1237908.0
2016-07-14 09:30:00,28.18,28.24,27.09,27.17,293535.0,28.18,28.24,27.09,27.17,293535.0
2016-07-14 10:00:00,27.16,27.43,27.16,27.39,389630.0,27.16,27.43,27.16,27.39,389630.0
2016-07-14 10:30:00,27.4,27.53,27.19,27.21,377253.0,27.4,27.53,27.19,27.21,377253.0
2016-07-14 11:00:00,27.22,27.29,26.97,27.0,309893.0,27.22,27.29,26.97,27.0,309893.0
2016-07-14 11:30:00,27.03,27.07,26.59,26.61,262043.0,27.03,27.07,26.59,26.61,262043.0
2016-07-14 12:00:00,26.61,26.68,26.52,26.64,324896.0,26.61,26.68,26.52,26.64,324896.0
2016-07-14 12:30:00,26.64,26.87,26.64,26.85,511450.0,26.64,26.87,26.64,26.85,511450.0
2016-07-14 13:00:00,26.85,26.88,26.79,26.84,321623.0,26.85,26.88,26.79,26.84,321623.0
2016-07-14 13:30:00,26.83,27.04,26.82,27.03,389015.0,26.83,27.04,26.82,27.03,389015.0
2016-07-14 14:00:00,27.03,27.04,26.83,26.84,212132.0,27.03,27.04,26.83,26.84,212132.0
2016-07-14 14:30:00,26.83,26.89,26.78,26.83,301796.0,26.83,26.89,26.78,26.83,301796.0
2016-07-14 15:00:00,26.83,26.92,26.83,26.9,525868.0,26.83,26.92,26.83,26.9,525868.0
2016-07-14 15:30:00,26.91,26.94,26.84,26.88,751820.0,26.91,26.94,26.84,26.88,751820.0
2016-07-15 09:30:00,27.06,27.06,25.99,26.6,296782.0,27.06,27.06,25.99,26.6,296782.0
2016-07-15 10:00:00,26.59,26.87,26.49,26.86,232440.0,26.59,26.87,26.49,26.86,232440.0
2016-07-15 10:30:00,26.86,26.87,26.55,26.55,181782.0,26.86,26.87,26.55,26.55,181782.0
2016-07-15 11:00:00,26.55,26.6,26.31,26.59,370438.0,26.55,26.6,26.31,26.59,370438.0
2016-07-15 11:30:00,26.59,26.65,26.42,26.52,279175.0,26.59,26.65,26.42,26.52,279175.0
2016-07-15 12:00:00,26.52,26.6,26.48,26.56,198611.0,26.52,26.6,26.48,26.56,198611.0
2016-07-15 12:30:00,26.57,26.57,26.34,26.41,112313.0,26.57,26.57,26.34,26.41,112313.0
2016-07-15 13:00:00,26.41,26.48,26.27,26.34,194528.0,26.41,26.48,26.27,26.34,194528.0
2016-07-15 13:30:00,26.34,26.48,26.3,26.37,141537.0,26.34,26.48,26.3,26.37,141537.0
2016-07-15 14:00:00,26.38,26.53,26.37,26.5,172942.0,26.38,26.53,26.37,26.5,172942.0
2016-07-15 14:30:00,26.5,26.54,26.41,26.41,194664.0,26.5,26.54,26.41,26.41,194664.0
2016-07-15 15:00:00,26.41,26.51,26.35,26.47,197775.0,26.41,26.51,26.35,26.47,197775.0
2016-07-15 15:30:00,26.46,26.46,26.36,26.38,521300.0,26.46,26.46,26.36,26.38,521300.0
2016-07-18 09:30:00,26.46,26.5,25.91,26.5,382140.0,26.46,26.5,25.91,26.5,382140.0
2016-07-18 10:00:00,26.49,26.76,26.44,26.71,440146.0,26.49,26.76,26.44,26.71,440146.0
2016-07-18 10:30:00,26.7,26.73,26.45,26.48,107195.0,26.7,26.73,26.45,26.48,107195.0
2016-07-18 11:00:00,26.48,26.7,26.45,26.66,185225.0,26.48,26.7,26.45,26.66,185225.0
2016-07-18 11:30:00,26.66,26.7,26.6,26.69,120878.0,26.66,26.7,26.6,26.69,120878.0
2016-07-18 12:00:00,26.69,26.81,26.65,26.77,148292.0,26.69,26.81,26.65,26.77,148292.0
2016-07-18 12:30:00,26.76,26.86,26.73,26.8,104345.0,26.76,26.86,26.73,26.8,104345.0
2016-07-18 13:00:00,26.8,26.86,26.79,26.86,102276.0,26.8,26.86,26.79,26.86,102276.0
2016-07-18 13:30:00,26.86,26.88,26.8,26.8,110837.0,26.86,26.88,26.8,26.8,110837.0
2016-07-18 14:00:00,26.8,26.86,26.78,26.85,143651.0,26.8,26.86,26.78,26.85,143651.0
2016-07-18 14:30:00,26.85,26.87,26.79,26.83,200711.0,26.85,26.87,26.79,26.83,200711.0
2016-07-18 15:00:00,26.83,26.83,26.79,26.8,70612.0,26.83,26.83,26.79,26.8,70612.0
2016-07-18 15:30:00,26.8,26.88,26.79,26.82,282091.0,26.8,26.88,26.79,26.82,282091.0
2016-07-19 09:30:00,27.03,27.08,26.71,26.96,182893.0,27.03,27.08,26.71,26.96,182893.0
2016-07-19 10:00:00,26.95,27.05,26.83,27.03,175900.0,26.95,27.05,26.83,27.03,175900.0
2016-07-19 10:30:00,27.04,27.2,27.02,27.14,167900.0,27.04,27.2,27.02,27.14,167900.0
2016-07-19 11:00:00,27.15,27.21,27.01,27.1,270510.0,27.15,27.21,27.01,27.1,270510.0
2016-07-19 11:30:00,27.1,27.21,27.08,27.13,242387.0,27.1,27.21,27.08,27.13,242387.0
2016-07-19 12:00:00,27.13,27.17,26.82,26.86,182484.0,27.13,27.17,26.82,26.86,182484.0
2016-07-19 12:30:00,26.86,26.88,26.79,26.85,178559.0,26.86,26.88,26.79,26.85,178559.0
2016-07-19 13:00:00,26.85,26.86,26.67,26.73,99826.0,26.85,26.86,26.67,26.73,99826.0
2016-07-19 13:30:00,26.73,26.8,26.69,26.79,80368.0,26.73,26.8,26.69,26.79,80368.0
2016-07-19 14:00:00,26.79,26.92,26.78,26.9,151596.0,26.79,26.92,26.78,26.9,151596.0
2016-07-19 14:30:00,26.9,26.92,26.78,26.92,264922.0,26.9,26.92,26.78,26.92,264922.0
2016-07-19 15:00:00,26.92,27.01,26.89,26.9,198697.0,26.92,27.01,26.89,26.9,198697.0
2016-07-19 15:30:00,26.91,26.94,26.8,26.82,452725.0,26.91,26.94,26.8,26.82,452725.0
2016-07-20 09:30:00,26.6,26.71,26.28,26.34,217789.0,26.6,26.71,26.28,26.34,217789.0
2016-07-20 10:00:00,26.34,26.43,26.22,26.42,241029.0,26.34,26.43,26.22,26.42,241029.0
2016-07-20 10:30:00,26.43,26.71,26.36,26.65,147834.0,26.43,26.71,26.36,26.65,147834.0
2016-07-20 11:00:00,26.67,26.78,26.59,26.68,86276.0,26.67,26.78,26.59,26.68,86276.0
2016-07-20 11:30:00,26.69,26.77,26.53,26.72,69196.0,26.69,26.77,26.53,26.72,69196.0
2016-07-20 12:00:00,26.71,26.85,26.71,26.8,101353.0,26.71,26.85,26.71,26.8,101353.0
2016-07-20 12:30:00,26.8,26.9,26.74,26.83,69254.0,26.8,26.9,26.74,26.83,69254.0
2016-07-20 13:00:00,26.83,26.93,26.8,26.88,152206.0,26.83,26.93,26.8,26.88,152206.0
2016-07-20 13:30:00,26.87,26.92,26.78,26.82,142498.0,26.87,26.92,26.78,26.82,142498.0
2016-07-20 14:00:00,26.82,26.85,26.65,26.68,137798.0,26.82,26.85,26.65,26.68,137798.0
2016-07-20 14:30:00,26.68,26.68,26.52,26.52,84554.0,26.68,26.68,26.52,26.52,84554.0
2016-07-20 15:00:00,26.53,26.55,26.42,26.43,86390.0,26.53,26.55,26.42,26.43,86390.0
2016-07-20 15:30:00,26.43,26.48,26.41,26.43,200377.0,26.43,26.48,26.41,26.43,200377.0
2016-07-21 09:30:00,26.56,26.85,26.54,26.74,265847.0,26.56,26.85,26.54,26.74,265847.0
2016-07-21 10:00:00,26.75,27.01,26.72,26.74,542733.0,26.75,27.01,26.72,26.74,542733.0
2016-07-21 10:30:00,26.76,26.82,26.67,26.71,214759.0,26.76,26.82,26.67,26.71,214759.0
2016-07-21 11:00:00,26.71,26.72,26.55,26.57,102585.0,26.71,26.72,26.55,26.57,102585.0
2016-07-21 11:30:00,26.57,26.57,26.39,26.4,90668.0,26.57,26.57,26.39,26.4,90668.0
2016-07-21 12:00:00,26.4,26.48,26.38,26.4,81157.0,26.4,26.48,26.38,26.4,81157.0
2016-07-21 12:30:00,26.4,26.43,26.33,26.36,68364.0,26.4,26.43,26.33,26.36,68364.0
2016-07-21 13:00:00,26.36,26.44,26.31,26.44,81578.0,26.36,26.44,26.31,26.44,81578.0
2016-07-21 13:30:00,26.44,26.45,26.33,26.37,81460.0,26.44,26.45,26.33,26.37,81460.0
2016-07-21 14:00:00,26.38,26.4,26.26,26.27,186521.0,26.38,26.4,26.26,26.27,186521.0
2016-07-21 14:30:00,26.28,26.39,26.27,26.37,148680.0,26.28,26.39,26.27,26.37,148680.0
2016-07-21 15:00:00,26.36,26.37,26.13,26.13,177165.0,26.36,26.37,26.13,26.13,177165.0
2016-07-21 15:30:00,26.13,26.17,26.09,26.13,309416.0,26.13,26.17,26.09,26.13,309416.0
2016-07-22 09:30:00,26.45,26.45,25.92,26.04,213965.0,26.45,26.45,25.92,26.04,213965.0
2016-07-22 10:00:00,26.04,26.13,25.89,25.9,216401.0,26.04,26.13,25.89,25.9,216401.0
2016-07-22 10:30:00,25.89,25.99,25.84,25.97,191760.0,25.89,25.99,25.84,25.97,191760.0
2016-07-22 11:00:00,25.98,26.05,25.91,25.99,223455.0,25.98,26.05,25.91,25.99,223455.0
2016-07-22 11:30:00,26.0,26.03,25.89,25.93,171053.0,26.0,26.03,25.89,25.93,171053.0
2016-07-22 12:00:00,25.93,26.0,25.87,25.99,130535.0,25.93,26.0,25.87,25.99,130535.0
2016-07-22 12:30:00,25.98,26.13,25.97,26.11,229552.0,25.98,26.13,25.97,26.11,229552.0
2016-07-22 13:00:00,26.11,26.14,26.04,26.05,162715.0,26.11,26.14,26.04,26.05,162715.0
2016-07-22 13:30:00,26.06,26.14,26.06,26.12,153114.0,26.06,26.14,26.06,26.12,153114.0
2016-07-22 14:00:00,26.12,26.17,26.08,26.09,144969.0,26.12,26.17,26.08,26.09,144969.0
2016-07-22 14:30:00,26.08,26.1,26.03,26.03,128949.0,26.08,26.1,26.03,26.03,128949.0
2016-07-22 15:00:00,26.03,26.15,26.02,26.15,211714.0,26.03,26.15,26.02,26.15,211714.0
2016-07-22 15:30:00,26.14,26.18,26.1,26.18,437135.0,26.14,26.18,26.1,26.18,437135.0
2016-07-25 09:30:00,25.9,26.06,25.76,25.81,171994.0,25.9,26.06,25.76,25.81,171994.0
2016-07-25 10:00:00,25.8,25.82,25.64,25.73,164026.0,25.8,25.82,25.64,25.73,164026.0
2016-07-25 10:30:00,25.73,25.74,25.48,25.55,244151.0,25.73,25.74,25.48,25.55,244151.0
2016-07-25 11:00:00,25.55,25.68,25.43,25.67,180383.0,25.55,25.68,25.43,25.67,180383.0
2016-07-25 11:30:00,25.67,25.74,25.5,25.55,126525.0,25.67,25.74,25.5,25.55,126525.0
2016-07-25 12:00:00,25.55,25.67,25.5,25.61,84266.0,25.55,25.67,25.5,25.61,84266.0
2016-07-25 12:30:00,25.61,25.7,25.55,25.67,108463.0,25.61,25.7,25.55,25.67,108463.0
2016-07-25 13:00:00,25.67,25.8,25.64,25.8,87517.0,25.67,25.8,25.64,25.8,87517.0
2016-07-25 13:30:00,25.8,25.86,25.75,25.83,140119.0,25.8,25.86,25.75,25.83,140119.0
2016-07-25 14:00:00,25.83,25.92,25.79,25.88,89907.0,25.83,25.92,25.79,25.88,89907.0
2016-07-25 14:30:00,25.88,25.96,25.84,25.89,202220.0,25.88,25.96,25.84,25.89,202220.0
2016-07-25 15:00:00,25.89,25.98,25.85,25.97,246906.0,25.89,25.98,25.85,25.97,246906.0
2016-07-25 15:30:00,25.97,26.04,25.94,26.0,436945.0,25.97,26.04,25.94,26.0,436945.0
2016-07-26 09:30:00,25.9,26.16,25.63,26.05,98062.0,25.9,26.16,25.63,26.05,98062.0
2016-07-26 10:00:00,26.06,26.16,25.92,26.02,132710.0,26.06,26.16,25.92,26.02,132710.0
2016-07-26 10:30:00,26.01,26.01,25.71,25.77,125853.0,26.01,26.01,25.71,25.77,125853.0
2016-07-26 11:00:00,25.77,26.05,25.76,26.03,76046.0,25.77,26.05,25.76,26.03,76046.0
2016-07-26 11:30:00,26.02,26.12,25.97,25.98,59658.0,26.02,26.12,25.97,25.98,59658.0
2016-07-26 12:00:00,25.99,26.0,25.93,26.0,48241.0,25.99,26.0,25.93,26.0,48241.0
2016-07-26 12:30:00,25.99,26.03,25.97,25.99,35021.0,25.99,26.03,25.97,25.99,35021.0
2016-07-26 13:00:00,25.99,26.03,25.96,25.99,59263.0,25.99,26.03,25.96,25.99,59263.0
2016-07-26 13:30:00,25.98,26.01,25.93,26.0,50267.0,25.98,26.01,25.93,26.0,50267.0
2016-07-26 14:00:00,26.0,26.02,25.96,25.96,111102.0,26.0,26.02,25.96,25.96,111102.0
2016-07-26 14:30:00,25.96,26.02,25.95,25.98,91903.0,25.96,26.02,25.95,25.98,91903.0
2016-07-26 15:00:00,25.99,26.04,25.98,25.99,84513.0,25.99,26.04,25.98,25.99,84513.0
2016-07-26 15:30:00,26.0,26.13,25.99,26.11,248944.0,26.0,26.13,25.99,26.11,248944.0
2016-07-27 09:30:00,26.31,26.47,26.23,26.23,177283.0,26.31,26.47,26.23,26.23,177283.0
2016-07-27 10:00:00,26.23,26.31,26.2,26.25,132033.0,26.23,26.31,26.2,26.25,132033.0
2016-07-27 10:30:00,26.23,26.23,25.54,25.73,277400.0,26.23,26.23,25.54,25.73,277400.0
2016-07-27 11:00:00,25.73,25.78,25.65,25.76,173428.0,25.73,25.78,25.65,25.76,173428.0
2016-07-27 11:30:00,25.75,25.97,25.7,25.92,131769.0,25.75,25.97,25.7,25.92,131769.0
2016-07-27 12:00:00,25.91,25.92,25.68,25.69,111763.0,25.91,25.92,25.68,25.69,111763.0
2016-07-27 12:30:00,25.69,25.85,25.67,25.71,173385.0,25.69,25.85,25.67,25.71,173385.0
2016-07-27 13:00:00,25.71,25.84,25.68,25.8,148741.0,25.71,25.84,25.68,25.8,148741.0
2016-07-27 13:30:00,25.79,26.0,25.79,25.89,170620.0,25.79,26.0,25.79,25.89,170620.0
2016-07-27 14:00:00,25.89,25.99,25.81,25.94,219521.0,25.89,25.99,25.81,25.94,219521.0
2016-07-27 14:30:00,25.94,26.0,25.92,25.95,160790.0,25.94,26.0,25.92,25.95,160790.0
2016-07-27 15:00:00,25.94,26.05,25.92,26.0,182141.0,25.94,26.05,25.92,26.0,182141.0
2016-07-27 15:30:00,26.01,26.01,25.88,25.94,530235.0,26.01,26.01,25.88,25.94,530235.0
2016-07-28 09:30:00,25.9,26.1,25.81,25.89,177614.0,25.9,26.1,25.81,25.89,177614.0
2016-07-28 10:00:00,25.91,25.92,25.47,25.65,233902.0,25.91,25.92,25.47,25.65,233902.0
2016-07-28 10:30:00,25.65,25.88,25.6,25.62,213378.0,25.65,25.88,25.6,25.62,213378.0
2016-07-28 11:00:00,25.63,25.86,25.63,25.82,267246.0,25.63,25.86,25.63,25.82,267246.0
2016-07-28 11:30:00,25.82,26.08,25.81,26.07,181390.0,25.82,26.08,25.81,26.07,181390.0
2016-07-28 12:00:00,26.07,26.07,25.89,25.97,137251.0,26.07,26.07,25.89,25.97,137251.0
2016-07-28 12:30:00,25.97,26.0,25.84,25.85,100789.0,25.97,26.0,25.84,25.85,100789.0
2016-07-28 13:00:00,25.85,25.9,25.79,25.87,103951.0,25.85,25.9,25.79,25.87,103951.0
2016-07-28 13:30:00,25.88,25.91,25.81,25.9,106924.0,25.88,25.91,25.81,25.9,106924.0
2016-07-28 14:00:00,25.91,26.06,25.88,25.99,122001.0,25.91,26.06,25.88,25.99,122001.0
2016-07-28 14:30:00,25.99,26.0,25.87,25.87,96947.0,25.99,26.0,25.87,25.87,96947.0
2016-07-28 15:00:00,25.87,25.98,25.8,25.85,306393.0,25.87,25.98,25.8,25.85,306393.0
2016-07-28 15:30:00,25.86,25.94,25.82,25.89,345363.0,25.86,25.94,25.82,25.89,345363.0
2016-07-29 09:30:00,25.62,25.8,25.53,25.78,102380.0,25.62,25.8,25.53,25.78,102380.0
2016-07-29 10:00:00,25.77,25.94,25.69,25.86,107570.0,25.77,25.94,25.69,25.86,107570.0
2016-07-29 10:30:00,25.85,26.13,25.83,26.1,149024.0,25.85,26.13,25.83,26.1,149024.0
2016-07-29 11:00:00,26.11,26.24,26.08,26.17,183838.0,26.11,26.24,26.08,26.17,183838.0
2016-07-29 11:30:00,26.16,26.29,26.13,26.19,142698.0,26.16,26.29,26.13,26.19,142698.0
2016-07-29 12:00:00,26.2,26.29,26.04,26.04,286264.0,26.2,26.29,26.04,26.04,286264.0
2016-07-29 12:30:00,26.03,26.08,25.79,26.02,570413.0,26.03,26.08,25.79,26.02,570413.0
2016-07-29 13:00:00,26.01,26.17,25.99,26.13,94334.0,26.01,26.17,25.99,26.13,94334.0
2016-07-29 13:30:00,26.12,26.28,26.1,26.26,153558.0,26.12,26.28,26.1,26.26,153558.0
2016-07-29 14:00:00,26.26,26.26,26.14,26.19,119911.0,26.26,26.26,26.14,26.19,119911.0
2016-07-29 14:30:00,26.19,26.19,26.07,26.11,137329.0,26.19,26.19,26.07,26.11,137329.0
2016-07-29 15:00:00,26.11,26.26,26.08,26.19,176490.0,26.11,26.26,26.08,26.19,176490.0
2016-07-29 15:30:00,26.19,26.26,26.16,26.2,416420.0,26.19,26.26,26.16,26.2,416420.0
2016-08-01 09:30:00,26.04,26.13,25.32,25.5,520517.0,26.04,26.13,25.32,25.5,520517.0
2016-08-01 10:00:00,25.5,25.55,25.11,25.36,758121.0,25.5,25.55,25.11,25.36,758121.0
2016-08-01 10:30:00,25.36,25.48,25.36,25.39,221222.0,25.36,25.48,25.36,25.39,221222.0
2016-08-01 11:00:00,25.39,25.65,25.39,25.53,301900.0,25.39,25.65,25.39,25.53,301900.0
2016-08-01 11:30:00,25.53,25.69,25.5,25.65,246042.0,25.53,25.69,25.5,25.65,246042.0
2016-08-01 12:00:00,25.65,25.77,25.65,25.73,168462.0,25.65,25.77,25.65,25.73,168462.0
2016-08-01 12:30:00,25.74,25.88,25.73,25.85,172901.0,25.74,25.88,25.73,25.85,172901.0
2016-08-01 13:00:00,25.85,25.86,25.79,25.82,233538.0,25.85,25.86,25.79,25.82,233538.0
2016-08-01 13:30:00,25.82,25.91,25.79,25.91,196621.0,25.82,25.91,25.79,25.91,196621.0
2016-08-01 14:00:00,25.91,26.0,25.84,25.95,277228.0,25.91,26.0,25.84,25.95,277228.0
2016-08-01 14:30:00,25.95,25.95,25.88,25.94,200960.0,25.95,25.95,25.88,25.94,200960.0
2016-08-01 15:00:00,25.94,25.96,25.81,25.89,334806.0,25.94,25.96,25.81,25.89,334806.0
2016-08-01 15:30:00,25.9,25.97,25.81,25.85,695332.0,25.9,25.97,25.81,25.85,695332.0
2016-08-02 09:30:00,26.03,26.24,25.97,26.07,144827.0,26.03,26.24,25.97,26.07,144827.0
2016-08-02 10:00:00,26.08,26.11,25.82,25.95,107570.0,26.08,26.11,25.82,25.95,107570.0
2016-08-02 10:30:00,25.95,25.99,25.81,25.87,247999.0,25.95,25.99,25.81,25.87,247999.0
2016-08-02 11:00:00,25.88,25.97,25.77,25.95,123491.0,25.88,25.97,25.77,25.95,123491.0
2016-08-02 11:30:00,25.95,25.96,25.79,25.86,248613.0,25.95,25.96,25.79,25.86,248613.0
2016-08-02 12:00:00,25.86,25.86,25.61,25.75,68875.0,25.86,25.86,25.61,25.75,68875.0
2016-08-02 12:30:00,25.76,25.77,25.58,25.62,74560.0,25.76,25.77,25.58,25.62,74560.0
2016-08-02 13:00:00,25.61,25.66,25.52,25.65,56846.0,25.61,25.66,25.52,25.65,56846.0
2016-08-02 13:30:00,25.66,25.78,25.61,25.75,82983.0,25.66,25.78,25.61,25.75,82983.0
2016-08-02 14:00:00,25.75,25.86,25.68,25.8,217759.0,25.75,25.86,25.68,25.8,217759.0
2016-08-02 14:30:00,25.8,26.01,25.77,25.96,213701.0,25.8,26.01,25.77,25.96,213701.0
2016-08-02 15:00:00,25.97,26.0,25.87,25.91,134786.0,25.97,26.0,25.87,25.91,134786.0
2016-08-02 15:30:00,25.92,26.05,25.86,26.03,283322.0,25.92,26.05,25.86,26.03,283322.0
2016-08-03 09:30:00,26.31,26.44,26.02,26.4,337031.0,26.31,26.44,26.02,26.4,337031.0
2016-08-03 10:00:00,26.39,26.98,26.34,26.95,268364.0,26.39,26.98,26.34,26.95,268364.0
2016-08-03 10:30:00,26.9,27.24,26.72,27.0,290427.0,26.9,27.24,26.72,27.0,290427.0
2016-08-03 11:00:00,27.0,27.07,26.91,26.94,303637.0,27.0,27.07,26.91,26.94,303637.0
2016-08-03 11:30:00,26.94,27.01,26.55,26.58,260292.0,26.94,27.01,26.55,26.58,260292.0
2016-08-03 12:00:00,26.59,27.01,26.59,26.93,256085.0,26.59,27.01,26.59,26.93,256085.0
2016-08-03 12:30:00,26.93,27.05,26.9,27.04,117350.0,26.93,27.05,26.9,27.04,117350.0
2016-08-03 13:00:00,27.04,27.08,26.88,26.96,124695.0,27.04,27.08,26.88,26.96,124695.0
2016-08-03 13:30:00,26.96,27.11,26.83,26.83,163359.0,26.96,27.11,26.83,26.83,163359.0
2016-08-03 14:00:00,26.83,27.06,26.71,26.71,205737.0,26.83,27.06,26.71,26.71,205737.0
2016-08-03 14:30:00,26.72,26.96,26.71,26.9,221681.0,26.72,26.96,26.71,26.9,221681.0
2016-08-03 15:00:00,26.9,27.12,26.88,27.1,283256.0,26.9,27.12,26.88,27.1,283256.0
2016-08-03 15:30:00,27.1,27.34,27.06,27.21,718827.0,27.1,27.34,27.06,27.21,718827.0
2016-08-04 09:30:00,27.12,27.52,26.96,27.27,208437.0,27.12,27.52,26.96,27.27,208437.0
2016-08-04 10:00:00,27.27,27.53,27.18,27.5,417761.0,27.27,27.53,27.18,27.5,417761.0
2016-08-04 10:30:00,27.51,27.57,27.36,27.46,335940.0,27.51,27.57,27.36,27.46,335940.0
2016-08-04 11:00:00,27.46,27.73,27.45,27.64,449467.0,27.46,27.73,27.45,27.64,449467.0
2016-08-04 11:30:00,27.66,27.78,27.61,27.76,249543.0,27.66,27.78,27.61,27.76,249543.0
2016-08-04 12:00:00,27.76,27.76,27.54,27.57,119642.0,27.76,27.76,27.54,27.57,119642.0
2016-08-04 12:30:00,27.57,27.66,27.56,27.63,122360.0,27.57,27.66,27.56,27.63,122360.0
2016-08-04 13:00:00,27.63,27.64,27.33,27.34,157706.0,27.63,27.64,27.33,27.34,157706.0
2016-08-04 13:30:00,27.34,27.5,27.34,27.45,159314.0,27.34,27.5,27.34,27.45,159314.0
2016-08-04 14:00:00,27.45,27.46,27.26,27.3,152032.0,27.45,27.46,27.26,27.3,152032.0
2016-08-04 14:30:00,27.3,27.35,27.2,27.21,158229.0,27.3,27.35,27.2,27.21,158229.0
2016-08-04 15:00:00,27.22,27.25,27.04,27.11,239486.0,27.22,27.25,27.04,27.11,239486.0
2016-08-04 15:30:00,27.12,27.23,27.12,27.21,460855.0,27.12,27.23,27.12,27.21,460855.0
2016-08-05 09:30:00,27.32,27.55,26.94,27.07,226306.0,27.32,27.55,26.94,27.07,226306.0
2016-08-05 10:00:00,27.07,27.27,26.97,27.25,283140.0,27.07,27.27,26.97,27.25,283140.0
2016-08-05 10:30:00,27.25,27.29,27.15,27.26,267564.0,27.25,27.29,27.15,27.26,267564.0
2016-08-05 11:00:00,27.26,27.5,27.24,27.29,253689.0,27.26,27.5,27.24,27.29,253689.0
2016-08-05 11:30:00,27.3,27.48,27.3,27.46,240418.0,27.3,27.48,27.3,27.46,240418.0
2016-08-05 12:00:00,27.46,27.48,27.29,27.39,288901.0,27.46,27.48,27.29,27.39,288901.0
2016-08-05 12:30:00,27.38,27.39,27.23,27.26,201724.0,27.38,27.39,27.23,27.26,201724.0
2016-08-05 13:00:00,27.26,27.42,27.25,27.37,221937.0,27.26,27.42,27.25,27.37,221937.0
2016-08-05 13:30:00,27.37,27.41,27.27,27.28,358677.0,27.37,27.41,27.27,27.28,358677.0
2016-08-05 14:00:00,27.28,27.42,27.27,27.32,214817.0,27.28,27.42,27.27,27.32,214817.0
2016-08-05 14:30:00,27.33,27.37,27.25,27.27,408250.0,27.33,27.37,27.25,27.27,408250.0
2016-08-05 15:00:00,27.27,27.29,27.12,27.21,498607.0,27.27,27.29,27.12,27.21,498607.0
2016-08-05 15:30:00,27.21,27.26,27.18,27.24,850637.0,27.21,27.26,27.18,27.24,850637.0
2016-08-08 09:30:00,27.45,27.98,27.43,27.94,333829.0,27.45,27.98,27.43,27.94,333829.0
2016-08-08 10:00:00,27.95,28.16,27.73,28.08,535642.0,27.95,28.16,27.73,28.08,535642.0
2016-08-08 10:30:00,28.08,28.23,27.95,28.1,308351.0,28.08,28.23,27.95,28.1,308351.0
2016-08-08 11:00:00,28.11,28.17,27.94,28.04,212399.0,28.11,28.17,27.94,28.04,212399.0
2016-08-08 11:30:00,28.04,28.11,27.87,27.87,313776.0,28.04,28.11,27.87,27.87,313776.0
2016-08-08 12:00:00,27.88,27.97,27.86,27.89,178612.0,27.88,27.97,27.86,27.89,178612.0
2016-08-08 12:30:00,27.89,28.01,27.87,27.99,141359.0,27.89,28.01,27.87,27.99,141359.0
2016-08-08 13:00:00,27.99,28.01,27.86,27.87,103426.0,27.99,28.01,27.86,27.87,103426.0
2016-08-08 13:30:00,27.87,28.0,27.86,27.91,150847.0,27.87,28.0,27.86,27.91,150847.0
2016-08-08 14:00:00,27.9,27.95,27.74,27.78,194831.0,27.9,27.95,27.74,27.78,194831.0
2016-08-08 14:30:00,27.77,27.8,27.63,27.68,210451.0,27.77,27.8,27.63,27.68,210451.0
2016-08-08 15:00:00,27.69,27.87,27.63,27.87,205602.0,27.69,27.87,27.63,27.87,205602.0
2016-08-08 15:30:00,27.87,27.95,27.83,27.9,811542.0,27.87,27.95,27.83,27.9,811542.0
2016-08-09 09:30:00,27.91,27.91,27.46,27.62,173869.0,27.91,27.91,27.46,27.62,173869.0
2016-08-09 10:00:00,27.63,27.76,27.53,27.55,288298.0,27.63,27.76,27.53,27.55,288298.0
2016-08-09 10:30:00,27.56,27.59,27.28,27.38,286513.0,27.56,27.59,27.28,27.38,286513.0
2016-08-09 11:00:00,27.39,27.54,27.39,27.53,168876.0,27.39,27.54,27.39,27.53,168876.0
2016-08-09 11:30:00,27.53,27.58,27.24,27.31,147920.0,27.53,27.58,27.24,27.31,147920.0
2016-08-09 12:00:00,27.31,27.41,27.21,27.26,146284.0,27.31,27.41,27.21,27.26,146284.0
2016-08-09 12:30:00,27.26,27.28,27.1,27.12,190985.0,27.26,27.28,27.1,27.12,190985.0
2016-08-09 13:00:00,27.12,27.28,27.11,27.26,138727.0,27.12,27.28,27.11,27.26,138727.0
2016-08-09 13:30:00,27.26,27.3,27.2,27.2,128990.0,27.26,27.3,27.2,27.2,128990.0
2016-08-09 14:00:00,27.21,27.29,27.19,27.22,153748.0,27.21,27.29,27.19,27.22,153748.0
2016-08-09 14:30:00,27.23,27.26,27.03,27.08,147063.0,27.23,27.26,27.03,27.08,147063.0
2016-08-09 15:00:00,27.09,27.14,26.95,27.01,226573.0,27.09,27.14,26.95,27.01,226573.0
2016-08-09 15:30:00,27.01,27.15,27.0,27.13,591141.0,27.01,27.15,27.0,27.13,591141.0
2016-08-10 09:30:00,27.27,27.43,27.04,27.35,247340.0,27.27,27.43,27.04,27.35,247340.0
2016-08-10 10:00:00,27.34,27.4,27.21,27.36,146309.0,27.34,27.4,27.21,27.36,146309.0
2016-08-10 10:30:00,27.34,27.56,27.21,27.46,167443.0,27.34,27.56,27.21,27.46,167443.0
2016-08-10 11:00:00,27.47,27.5,27.12,27.16,136649.0,27.47,27.5,27.12,27.16,136649.0
2016-08-10 11:30:00,27.17,27.21,27.05,27.1,136296.0,27.17,27.21,27.05,27.1,136296.0
2016-08-10 12:00:00,27.1,27.17,27.07,27.1,87560.0,27.1,27.17,27.07,27.1,87560.0
2016-08-10 12:30:00,27.1,27.1,26.89,26.91,102224.0,27.1,27.1,26.89,26.91,102224.0
2016-08-10 13:00:00,26.91,26.98,26.83,26.97,146501.0,26.91,26.98,26.83,26.97,146501.0
2016-08-10 13:30:00,26.97,27.04,26.91,26.97,75328.0,26.97,27.04,26.91,26.97,75328.0
2016-08-10 14:00:00,26.96,27.07,26.95,27.02,139122.0,26.96,27.07,26.95,27.02,139122.0
2016-08-10 14:30:00,27.02,27.03,26.92,26.97,140132.0,27.02,27.03,26.92,26.97,140132.0
2016-08-10 15:00:00,26.96,26.99,26.88,26.91,274503.0,26.96,26.99,26.88,26.91,274503.0
2016-08-10 15:30:00,26.92,27.0,26.9,26.99,481363.0,26.92,27.0,26.9,26.99,481363.0
2016-08-11 09:30:00,26.08,27.06,26.0,26.79,611778.0,26.08,27.06,26.0,26.79,611778.0
2016-08-11 10:00:00,26.79,26.91,26.63,26.85,366495.0,26.79,26.91,26.63,26.85,366495.0
2016-08-11 10:30:00,26.84,27.06,26.79,26.99,474821.0,26.84,27.06,26.79,26.99,474821.0
2016-08-11 11:00:00,26.99,27.0,26.7,26.79,360359.0,26.99,27.0,26.7,26.79,360359.0
2016-08-11 11:30:00,26.78,26.87,26.66,26.71,345874.0,26.78,26.87,26.66,26.71,345874.0
2016-08-11 12:00:00,26.72,26.93,26.72,26.88,274090.0,26.72,26.93,26.72,26.88,274090.0
2016-08-11 12:30:00,26.87,26.97,26.83,26.86,647194.0,26.87,26.97,26.83,26.86,647194.0
2016-08-11 13:00:00,26.86,26.95,26.86,26.89,233344.0,26.86,26.95,26.86,26.89,233344.0
2016-08-11 13:30:00,26.88,26.96,26.79,26.87,247272.0,26.88,26.96,26.79,26.87,247272.0
2016-08-11 14:00:00,26.88,26.97,26.83,26.89,253085.0,26.88,26.97,26.83,26.89,253085.0
2016-08-11 14:30:00,26.89,27.03,26.86,26.92,251468.0,26.89,27.03,26.86,26.92,251468.0
2016-08-11 15:00:00,26.93,26.97,26.9,26.96,341802.0,26.93,26.97,26.9,26.96,341802.0
2016-08-11 15:30:00,26.96,26.97,26.92,26.93,568713.0,26.96,26.97,26.92,26.93,568713.0
2016-08-12 09:30:00,27.16,27.25,26.92,27.05,265378.0,27.16,27.25,26.92,27.05,265378.0
2016-08-12 10:00:00,27.03,27.15,26.97,27.09,273009.0,27.03,27.15,26.97,27.09,273009.0
2016-08-12 10:30:00,27.08,27.4,27.06,27.27,209205.0,27.08,27.4,27.06,27.27,209205.0
2016-08-12 11:00:00,27.26,27.5,27.26,27.39,142257.0,27.26,27.5,27.26,27.39,142257.0
2016-08-12 11:30:00,27.39,27.43,27.31,27.35,146342.0,27.39,27.43,27.31,27.35,146342.0
2016-08-12 12:00:00,27.36,27.38,27.2,27.3,208005.0,27.36,27.38,27.2,27.3,208005.0
2016-08-12 12:30:00,27.3,27.31,27.17,27.3,185476.0,27.3,27.31,27.17,27.3,185476.0
2016-08-12 13:00:00,27.3,27.39,27.16,27.36,145196.0,27.3,27.39,27.16,27.36,145196.0
2016-08-12 13:30:00,27.37,27.54,27.32,27.53,266817.0,27.37,27.54,27.32,27.53,266817.0
2016-08-12 14:00:00,27.52,27.52,27.34,27.45,329560.0,27.52,27.52,27.34,27.45,329560.0
2016-08-12 14:30:00,27.45,27.45,27.24,27.33,310011.0,27.45,27.45,27.24,27.33,310011.0
2016-08-12 15:00:00,27.33,27.45,27.32,27.45,249254.0,27.33,27.45,27.32,27.45,249254.0
2016-08-12 15:30:00,27.44,27.55,27.42,27.43,763329.0,27.44,27.55,27.42,27.43,763329.0
2016-08-15 09:30:00,27.47,27.58,26.83,27.05,551766.0,27.47,27.58,26.83,27.05,551766.0
2016-08-15 10:00:00,27.04,27.42,26.94,27.42,504323.0,27.04,27.42,26.94,27.42,504323.0
2016-08-15 10:30:00,27.42,27.46,27.06,27.26,215686.0,27.42,27.46,27.06,27.26,215686.0
2016-08-15 11:00:00,27.25,27.5,27.24,27.45,209444.0,27.25,27.5,27.24,27.45,209444.0
2016-08-15 11:30:00,27.45,27.46,27.29,27.35,167008.0,27.45,27.46,27.29,27.35,167008.0
2016-08-15 12:00:00,27.35,27.46,27.33,27.46,149917.0,27.35,27.46,27.33,27.46,149917.0
2016-08-15 12:30:00,27.46,27.47,27.39,27.43,157409.0,27.46,27.47,27.39,27.43,157409.0
2016-08-15 13:00:00,27.42,27.51,27.36,27.5,212462.0,27.42,27.51,27.36,27.5,212462.0
2016-08-15 13:30:00,27.49,27.62,27.49,27.61,154587.0,27.49,27.62,27.49,27.61,154587.0
2016-08-15 14:00:00,27.61,27.62,27.51,27.62,226706.0,27.61,27.62,27.51,27.62,226706.0
2016-08-15 14:30:00,27.61,27.63,27.55,27.63,299918.0,27.61,27.63,27.55,27.63,299918.0
2016-08-15 15:00:00,27.62,27.62,27.56,27.6,236150.0,27.62,27.62,27.56,27.6,236150.0
2016-08-15 15:30:00,27.6,27.63,27.55,27.57,726565.0,27.6,27.63,27.55,27.57,726565.0
2016-08-16 09:30:00,27.49,27.56,27.04,27.53,382245.0,27.49,27.56,27.04,27.53,382245.0
2016-08-16 10:00:00,27.53,27.63,27.51,27.55,424056.0,27.53,27.63,27.51,27.55,424056.0
2016-08-16 10:30:00,27.55,27.63,27.43,27.58,175163.0,27.55,27.63,27.43,27.58,175163.0
2016-08-16 11:00:00,27.58,27.78,27.56,27.75,308911.0,27.58,27.78,27.56,27.75,308911.0
2016-08-16 11:30:00,27.75,27.75,27.48,27.63,191708.0,27.75,27.75,27.48,27.63,191708.0
2016-08-16 12:00:00,27.64,27.75,27.61,27.73,164499.0,27.64,27.75,27.61,27.73,164499.0
2016-08-16 12:30:00,27.73,27.78,27.6,27.63,256587.0,27.73,27.78,27.6,27.63,256587.0
2016-08-16 13:00:00,27.62,27.73,27.58,27.7,125455.0,27.62,27.73,27.58,27.7,125455.0
2016-08-16 13:30:00,27.7,27.7,27.64,27.66,123094.0,27.7,27.7,27.64,27.66,123094.0
2016-08-16 14:00:00,27.66,27.72,27.64,27.67,159365.0,27.66,27.72,27.64,27.67,159365.0
2016-08-16 14:30:00,27.66,27.74,27.65,27.74,225640.0,27.66,27.74,27.65,27.74,225640.0
2016-08-16 15:00:00,27.73,27.76,27.62,27.63,196156.0,27.73,27.76,27.62,27.63,196156.0
2016-08-16 15:30:00,27.63,27.64,27.56,27.6,595872.0,27.63,27.64,27.56,27.6,595872.0
2016-08-17 09:30:00,27.43,27.43,26.76,26.98,294113.0,27.43,27.43,26.76,26.98,294113.0
2016-08-17 10:00:00,26.98,27.05,26.89,26.94,306573.0,26.98,27.05,26.89,26.94,306573.0
2016-08-17 10:30:00,26.95,27.14,26.81,27.03,305420.0,26.95,27.14,26.81,27.03,305420.0
2016-08-17 11:00:00,27.03,27.11,26.9,26.98,449214.0,27.03,27.11,26.9,26.98,449214.0
2016-08-17 11:30:00,26.99,27.03,26.88,26.89,234350.0,26.99,27.03,26.88,26.89,234350.0
2016-08-17 12:00:00,26.9,27.05,26.86,26.99,87796.0,26.9,27.05,26.86,26.99,87796.0
2016-08-17 12:30:00,26.99,27.06,26.92,26.94,125258.0,26.99,27.06,26.92,26.94,125258.0
2016-08-17 13:00:00,26.95,27.06,26.94,27.02,115460.0,26.95,27.06,26.94,27.02,115460.0
2016-08-17 13:30:00,27.01,27.02,26.92,26.92,159914.0,27.01,27.02,26.92,26.92,159914.0
2016-08-17 14:00:00,26.92,27.01,26.8,26.96,224345.0,26.92,27.01,26.8,26.96,224345.0
2016-08-17 14:30:00,26.96,26.97,26.9,26.94,142215.0,26.96,26.97,26.9,26.94,142215.0
2016-08-17 15:00:00,26.94,26.96,26.89,26.9,152210.0,26.94,26.96,26.89,26.9,152210.0
2016-08-17 15:30:00,26.91,26.93,26.86,26.93,586935.0,26.91,26.93,26.86,26.93,586935.0
2016-08-18 09:30:00,27.11,27.13,26.79,27.05,145393.0,27.11,27.13,26.79,27.05,145393.0
2016-08-18 10:00:00,27.05,27.16,26.99,27.04,170265.0,27.05,27.16,26.99,27.04,170265.0
2016-08-18 10:30:00,27.05,27.09,27.0,27.04,188639.0,27.05,27.09,27.0,27.04,188639.0
2016-08-18 11:00:00,27.05,27.2,27.02,27.2,147942.0,27.05,27.2,27.02,27.2,147942.0
2016-08-18 11:30:00,27.2,27.33,27.2,27.31,89461.0,27.2,27.33,27.2,27.31,89461.0
2016-08-18 12:00:00,27.31,27.33,27.27,27.32,117481.0,27.31,27.33,27.27,27.32,117481.0
2016-08-18 12:30:00,27.32,27.34,27.31,27.33,113080.0,27.32,27.34,27.31,27.33,113080.0
2016-08-18 13:00:00,27.33,27.52,27.32,27.48,118415.0,27.33,27.52,27.32,27.48,118415.0
2016-08-18 13:30:00,27.49,27.53,27.39,27.41,161400.0,27.49,27.53,27.39,27.41,161400.0
2016-08-18 14:00:00,27.42,27.5,27.41,27.48,139032.0,27.42,27.5,27.41,27.48,139032.0
2016-08-18 14:30:00,27.47,27.51,27.41,27.46,112506.0,27.47,27.51,27.41,27.46,112506.0
2016-08-18 15:00:00,27.45,27.48,27.41,27.45,209573.0,27.45,27.48,27.41,27.45,209573.0
2016-08-18 15:30:00,27.45,27.47,27.4,27.43,516395.0,27.45,27.47,27.4,27.43,516395.0
2016-08-19 09:30:00,27.22,27.51,27.1,27.39,299554.0,27.22,27.51,27.1,27.39,299554.0
2016-08-19 10:00:00,27.39,27.5,27.31,27.39,145721.0,27.39,27.5,27.31,27.39,145721.0
2016-08-19 10:30:00,27.39,27.45,27.34,27.36,111865.0,27.39,27.45,27.34,27.36,111865.0
2016-08-19 11:00:00,27.36,27.38,27.19,27.22,157648.0,27.36,27.38,27.19,27.22,157648.0
2016-08-19 11:30:00,27.22,27.43,27.2,27.42,216584.0,27.22,27.43,27.2,27.42,216584.0
2016-08-19 12:00:00,27.42,27.43,27.2,27.29,178507.0,27.42,27.43,27.2,27.29,178507.0
2016-08-19 12:30:00,27.29,27.33,26.98,26.99,207285.0,27.29,27.33,26.98,26.99,207285.0
2016-08-19 13:00:00,27.0,27.09,26.95,27.05,302968.0,27.0,27.09,26.95,27.05,302968.0
2016-08-19 13:30:00,27.05,27.1,26.91,26.94,146311.0,27.05,27.1,26.91,26.94,146311.0
2016-08-19 14:00:00,26.94,27.06,26.91,27.01,162529.0,26.94,27.06,26.91,27.01,162529.0
2016-08-19 14:30:00,27.0,27.01,26.86,26.89,348730.0,27.0,27.01,26.86,26.89,348730.0
2016-08-19 15:00:00,26.89,27.0,26.87,27.0,290913.0,26.89,27.0,26.87,27.0,290913.0
2016-08-19 15:30:00,27.0,27.05,26.93,26.98,725490.0,27.0,27.05,26.93,26.98,725490.0
2016-08-22 09:30:00,26.74,27.06,26.4,26.95,622622.0,26.74,27.06,26.4,26.95,622622.0
2016-08-22 10:00:00,26.94,26.95,26.64,26.83,367553.0,26.94,26.95,26.64,26.83,367553.0
2016-08-22 10:30:00,26.84,26.95,26.78,26.87,267215.0,26.84,26.95,26.78,26.87,267215.0
2016-08-22 11:00:00,26.87,26.93,26.75,26.78,471471.0,26.87,26.93,26.75,26.78,471471.0
2016-08-22 11:30:00,26.79,26.95,26.68,26.93,228650.0,26.79,26.95,26.68,26.93,228650.0
2016-08-22 12:00:00,26.93,27.05,26.89,26.96,142696.0,26.93,27.05,26.89,26.96,142696.0
2016-08-22 12:30:00,26.96,27.02,26.87,26.97,147605.0,26.96,27.02,26.87,26.97,147605.0
2016-08-22 13:00:00,26.96,26.98,26.75,26.82,189759.0,26.96,26.98,26.75,26.82,189759.0
2016-08-22 13:30:00,26.81,26.86,26.69,26.71,208472.0,26.81,26.86,26.69,26.71,208472.0
2016-08-22 14:00:00,26.71,26.83,26.7,26.7,235809.0,26.71,26.83,26.7,26.7,235809.0
2016-08-22 14:30:00,26.7,26.82,26.68,26.81,167676.0,26.7,26.82,26.68,26.81,167676.0
2016-08-22 15:00:00,26.81,26.95,26.8,26.86,279402.0,26.81,26.95,26.8,26.86,279402.0
2016-08-22 15:30:00,26.86,26.96,26.85,26.96,640771.0,26.86,26.96,26.85,26.96,640771.0
2016-08-23 09:30:00,26.89,27.08,26.64,27.02,133602.0,26.89,27.08,26.64,27.02,133602.0
2016-08-23 10:00:00,27.03,27.24,26.97,27.23,137816.0,27.03,27.24,26.97,27.23,137816.0
2016-08-23 10:30:00,27.24,27.53,27.18,27.39,197940.0,27.24,27.53,27.18,27.39,197940.0
2016-08-23 11:00:00,27.4,27.41,27.24,27.3,142515.0,27.4,27.41,27.24,27.3,142515.0
2016-08-23 11:30:00,27.3,27.33,27.15,27.2,96301.0,27.3,27.33,27.15,27.2,96301.0
2016-08-23 12:00:00,27.2,27.35,27.19,27.33,91049.0,27.2,27.35,27.19,27.33,91049.0
2016-08-23 12:30:00,27.32,27.38,27.28,27.3,126856.0,27.32,27.38,27.28,27.3,126856.0
2016-08-23 13:00:00,27.3,27.33,27.26,27.27,121627.0,27.3,27.33,27.26,27.27,121627.0
2016-08-23 13:30:00,27.26,27.29,27.2,27.23,147568.0,27.26,27.29,27.2,27.23,147568.0
2016-08-23 14:00:00,27.23,27.3,27.21,27.26,110038.0,27.23,27.3,27.21,27.26,110038.0
2016-08-23 14:30:00,27.26,27.27,27.2,27.23,90626.0,27.26,27.27,27.2,27.23,90626.0
2016-08-23 15:00:00,27.23,27.27,27.21,27.25,126501.0,27.23,27.27,27.21,27.25,126501.0
2016-08-23 15:30:00,27.24,27.26,27.19,27.23,367185.0,27.24,27.26,27.19,27.23,367185.0
2016-08-24 09:30:00,27.09,27.25,26.95,27.18,85302.0,27.09,27.25,26.95,27.18,85302.0
2016-08-24 10:00:00,27.22,27.25,27.02,27.13,73643.0,27.22,27.25,27.02,27.13,73643.0
2016-08-24 10:30:00,27.12,27.12,26.91,26.92,226677.0,27.12,27.12,26.91,26.92,226677.0
2016-08-24 11:00:00,26.93,27.11,26.91,26.96,214933.0,26.93,27.11,26.91,26.96,214933.0
2016-08-24 11:30:00,26.95,27.01,26.85,26.92,114497.0,26.95,27.01,26.85,26.92,114497.0
2016-08-24 12:00:00,26.92,26.98,26.84,26.86,72604.0,26.92,26.98,26.84,26.86,72604.0
2016-08-24 12:30:00,26.85,26.98,26.82,26.93,81431.0,26.85,26.98,26.82,26.93,81431.0
2016-08-24 13:00:00,26.93,26.93,26.86,26.91,75180.0,26.93,26.93,26.86,26.91,75180.0
2016-08-24 13:30:00,26.91,26.93,26.88,26.93,98041.0,26.91,26.93,26.88,26.93,98041.0
2016-08-24 14:00:00,26.93,26.94,26.8,26.8,181011.0,26.93,26.94,26.8,26.8,181011.0
2016-08-24 14:30:00,26.8,26.84,26.76,26.78,116093.0,26.8,26.84,26.76,26.78,116093.0
2016-08-24 15:00:00,26.78,26.79,26.75,26.76,321071.0,26.78,26.79,26.75,26.76,321071.0
2016-08-24 15:30:00,26.76,26.77,26.68,26.74,266550.0,26.76,26.77,26.68,26.74,266550.0
2016-08-25 09:30:00,26.74,26.87,26.52,26.77,91609.0,26.74,26.87,26.52,26.77,91609.0
2016-08-25 10:00:00,26.78,26.89,26.64,26.75,130382.0,26.78,26.89,26.64,26.75,130382.0
2016-08-25 10:30:00,26.75,26.79,26.62,26.74,87621.0,26.75,26.79,26.62,26.74,87621.0
2016-08-25 11:00:00,26.75,26.83,26.73,26.8,106603.0,26.75,26.83,26.73,26.8,106603.0
2016-08-25 11:30:00,26.8,26.85,26.74,26.77,70967.0,26.8,26.85,26.74,26.77,70967.0
2016-08-25 12:00:00,26.78,26.78,26.72,26.76,69414.0,26.78,26.78,26.72,26.76,69414.0
2016-08-25 12:30:00,26.76,26.85,26.76,26.82,69047.0,26.76,26.85,26.76,26.82,69047.0
2016-08-25 13:00:00,26.82,26.88,26.79,26.81,75808.0,26.82,26.88,26.79,26.81,75808.0
2016-08-25 13:30:00,26.8,26.82,26.64,26.72,173691.0,26.8,26.82,26.64,26.72,173691.0
2016-08-25 14:00:00,26.72,26.75,26.64,26.71,157717.0,26.72,26.75,26.64,26.71,157717.0
2016-08-25 14:30:00,26.71,26.81,26.71,26.73,92542.0,26.71,26.81,26.71,26.73,92542.0
2016-08-25 15:00:00,26.73,26.77,26.69,26.76,199024.0,26.73,26.77,26.69,26.76,199024.0
2016-08-25 15:30:00,26.75,26.8,26.72,26.79,492864.0,26.75,26.8,26.72,26.79,492864.0
2016-08-26 09:30:00,26.94,26.96,26.72,26.78,166071.0,26.94,26.96,26.72,26.78,166071.0
2016-08-26 10:00:00,26.78,26.95,26.7,26.86,243001.0,26.78,26.95,26.7,26.86,243001.0
2016-08-26 10:30:00,26.87,26.89,26.62,26.69,275581.0,26.87,26.89,26.62,26.69,275581.0
2016-08-26 11:00:00,26.7,26.83,26.67,26.81,131663.0,26.7,26.83,26.67,26.81,131663.0
2016-08-26 11:30:00,26.8,26.85,26.75,26.76,210090.0,26.8,26.85,26.75,26.76,210090.0
2016-08-26 12:00:00,26.75,26.76,26.52,26.65,159537.0,26.75,26.76,26.52,26.65,159537.0
2016-08-26 12:30:00,26.65,26.69,26.6,26.64,108131.0,26.65,26.69,26.6,26.64,108131.0
2016-08-26 13:00:00,26.65,26.7,26.55,26.63,102828.0,26.65,26.7,26.55,26.63,102828.0
2016-08-26 13:30:00,26.62,26.62,26.52,26.58,152773.0,26.62,26.62,26.52,26.58,152773.0
2016-08-26 14:00:00,26.57,26.67,26.56,26.6,174989.0,26.57,26.67,26.56,26.6,174989.0
2016-08-26 14:30:00,26.59,26.59,26.45,26.5,167797.0,26.59,26.59,26.45,26.5,167797.0
2016-08-26 15:00:00,26.51,26.64,26.46,26.6,202297.0,26.51,26.64,26.46,26.6,202297.0
2016-08-26 15:30:00,26.6,26.69,26.57,26.6,348782.0,26.6,26.69,26.57,26.6,348782.0
2016-08-29 09:30:00,26.51,26.69,26.38,26.44,173302.0,26.51,26.69,26.38,26.44,173302.0
2016-08-29 10:00:00,26.45,26.56,26.3,26.42,296348.0,26.45,26.56,26.3,26.42,296348.0
2016-08-29 10:30:00,26.43,26.56,26.4,26.51,113364.0,26.43,26.56,26.4,26.51,113364.0
2016-08-29 11:00:00,26.51,26.53,26.39,26.53,105852.0,26.51,26.53,26.39,26.53,105852.0
2016-08-29 11:30:00,26.53,26.53,26.44,26.45,145268.0,26.53,26.53,26.44,26.45,145268.0
2016-08-29 12:00:00,26.45,26.53,26.37,26.39,161004.0,26.45,26.53,26.37,26.39,161004.0
2016-08-29 12:30:00,26.38,26.47,26.31,26.32,198523.0,26.38,26.47,26.31,26.32,198523.0
2016-08-29 13:00:00,26.32,26.37,26.14,26.25,422301.0,26.32,26.37,26.14,26.25,422301.0
2016-08-29 13:30:00,26.24,26.36,26.21,26.25,249124.0,26.24,26.36,26.21,26.25,249124.0
2016-08-29 14:00:00,26.25,26.31,26.24,26.27,160156.0,26.25,26.31,26.24,26.27,160156.0
2016-08-29 14:30:00,26.26,26.3,26.18,26.23,224359.0,26.26,26.3,26.18,26.23,224359.0
2016-08-29 15:00:00,26.23,26.23,26.08,26.11,194628.0,26.23,26.23,26.08,26.11,194628.0
2016-08-29 15:30:00,26.11,26.16,26.09,26.16,573999.0,26.11,26.16,26.09,26.16,573999.0
2016-08-30 09:30:00,26.29,26.49,26.16,26.38,193313.0,26.29,26.49,26.16,26.38,193313.0
2016-08-30 10:00:00,26.39,26.51,26.3,26.46,156725.0,26.39,26.51,26.3,26.46,156725.0
2016-08-30 10:30:00,26.46,26.47,26.29,26.38,171160.0,26.46,26.47,26.29,26.38,171160.0
2016-08-30 11:00:00,26.38,26.57,26.37,26.45,139521.0,26.38,26.57,26.37,26.45,139521.0
2016-08-30 11:30:00,26.44,26.52,26.38,26.51,137281.0,26.44,26.52,26.38,26.51,137281.0
2016-08-30 12:00:00,26.5,26.6,26.43,26.45,126820.0,26.5,26.6,26.43,26.45,126820.0
2016-08-30 12:30:00,26.44,26.5,26.41,26.5,181471.0,26.44,26.5,26.41,26.5,181471.0
2016-08-30 13:00:00,26.5,26.5,26.29,26.37,111714.0,26.5,26.5,26.29,26.37,111714.0
2016-08-30 13:30:00,26.36,26.45,26.35,26.4,111640.0,26.36,26.45,26.35,26.4,111640.0
2016-08-30 14:00:00,26.41,26.42,26.23,26.3,168643.0,26.41,26.42,26.23,26.3,168643.0
2016-08-30 14:30:00,26.3,26.39,26.29,26.34,97943.0,26.3,26.39,26.29,26.34,97943.0
2016-08-30 15:00:00,26.33,26.43,26.27,26.42,135941.0,26.33,26.43,26.27,26.42,135941.0
2016-08-30 15:30:00,26.41,26.43,26.3,26.34,364040.0,26.41,26.43,26.3,26.34,364040.0
2016-08-31 09:30:00,26.16,26.29,26.05,26.12,55810.0,26.16,26.29,26.05,26.12,55810.0
2016-08-31 10:00:00,26.13,26.25,26.07,26.16,82411.0,26.13,26.25,26.07,26.16,82411.0
2016-08-31 10:30:00,26.13,26.13,25.82,25.83,95474.0,26.13,26.13,25.82,25.83,95474.0
2016-08-31 11:00:00,25.82,25.95,25.79,25.95,135327.0,25.82,25.95,25.79,25.95,135327.0
2016-08-31 11:30:00,25.94,26.2,25.94,26.05,132384.0,25.94,26.2,25.94,26.05,132384.0
2016-08-31 12:00:00,26.05,26.08,25.87,25.94,136416.0,26.05,26.08,25.87,25.94,136416.0
2016-08-31 12:30:00,25.92,25.95,25.84,25.88,250367.0,25.92,25.95,25.84,25.88,250367.0
2016-08-31 13:00:00,25.88,25.92,25.73,25.73,140725.0,25.88,25.92,25.73,25.73,140725.0
2016-08-31 13:30:00,25.73,25.8,25.67,25.69,150059.0,25.73,25.8,25.67,25.69,150059.0
2016-08-31 14:00:00,25.69,25.78,25.64,25.66,124523.0,25.69,25.78,25.64,25.66,124523.0
2016-08-31 14:30:00,25.67,25.68,25.5,25.5,206569.0,25.67,25.68,25.5,25.5,206569.0
2016-08-31 15:00:00,25.5,25.54,25.5,25.53,330349.0,25.5,25.54,25.5,25.53,330349.0
2016-08-31 15:30:00,25.53,25.56,25.5,25.56,496708.0,25.53,25.56,25.5,25.56,496708.0
2016-09-01 09:30:00,25.48,25.61,25.28,25.61,134397.0,25.48,25.61,25.28,25.61,134397.0
2016-09-01 10:00:00,25.6,25.73,25.53,25.58,151795.0,25.6,25.73,25.53,25.58,151795.0
2016-09-01 10:30:00,25.56,25.64,25.46,25.46,120488.0,25.56,25.64,25.46,25.46,120488.0
2016-09-01 11:00:00,25.46,25.56,25.4,25.51,116338.0,25.46,25.56,25.4,25.51,116338.0
2016-09-01 11:30:00,25.51,25.59,25.51,25.58,135267.0,25.51,25.59,25.51,25.58,135267.0
2016-09-01 12:00:00,25.58,25.59,25.48,25.58,86745.0,25.58,25.59,25.48,25.58,86745.0
2016-09-01 12:30:00,25.58,25.73,25.54,25.7,114709.0,25.58,25.73,25.54,25.7,114709.0
2016-09-01 13:00:00,25.71,25.73,25.58,25.65,176851.0,25.71,25.73,25.58,25.65,176851.0
2016-09-01 13:30:00,25.65,25.68,25.62,25.62,112646.0,25.65,25.68,25.62,25.62,112646.0
2016-09-01 14:00:00,25.62,25.66,25.57,25.63,153520.0,25.62,25.66,25.57,25.63,153520.0
2016-09-01 14:30:00,25.64,25.66,25.57,25.61,82681.0,25.64,25.66,25.57,25.61,82681.0
2016-09-01 15:00:00,25.61,25.64,25.56,25.61,120972.0,25.61,25.64,25.56,25.61,120972.0
2016-09-01 15:30:00,25.61,25.78,25.58,25.76,304174.0,25.61,25.78,25.58,25.76,304174.0
2016-09-02 09:30:00,26.02,26.2,25.92,25.93,92718.0,26.02,26.2,25.92,25.93,92718.0
2016-09-02 10:00:00,25.93,25.99,25.66,25.75,152448.0,25.93,25.99,25.66,25.75,152448.0
2016-09-02 10:30:00,25.75,25.79,25.64,25.66,151557.0,25.75,25.79,25.64,25.66,151557.0
2016-09-02 11:00:00,25.66,25.92,25.64,25.83,123172.0,25.66,25.92,25.64,25.83,123172.0
2016-09-02 11:30:00,25.84,25.95,25.83,25.93,95277.0,25.84,25.95,25.83,25.93,95277.0
2016-09-02 12:00:00,25.94,25.95,25.86,25.87,65414.0,25.94,25.95,25.86,25.87,65414.0
2016-09-02 12:30:00,25.87,25.98,25.85,25.94,68594.0,25.87,25.98,25.85,25.94,68594.0
2016-09-02 13:00:00,25.95,26.04,25.9,26.03,87658.0,25.95,26.04,25.9,26.03,87658.0
2016-09-02 13:30:00,26.04,26.04,25.91,25.93,33648.0,26.04,26.04,25.91,25.93,33648.0
2016-09-02 14:00:00,25.92,25.93,25.8,25.81,103904.0,25.92,25.93,25.8,25.81,103904.0
2016-09-02 14:30:00,25.81,25.89,25.8,25.87,79536.0,25.81,25.89,25.8,25.87,79536.0
2016-09-02 15:00:00,25.87,25.97,25.86,25.95,73921.0,25.87,25.97,25.86,25.95,73921.0
2016-09-02 15:30:00,25.96,25.96,25.85,25.92,188682.0,25.96,25.96,25.85,25.92,188682.0
2016-09-06 09:30:00,25.92,26.22,25.76,26.2,158291.0,25.92,26.22,25.76,26.2,158291.0
2016-09-06 10:00:00,26.19,26.27,26.02,26.23,146789.0,26.19,26.27,26.02,26.23,146789.0
2016-09-06 10:30:00,26.24,26.32,26.13,26.14,132688.0,26.24,26.32,26.13,26.14,132688.0
2016-09-06 11:00:00,26.15,26.26,26.14,26.19,125740.0,26.15,26.26,26.14,26.19,125740.0
2016-09-06 11:30:00,26.19,26.27,26.18,26.26,101489.0,26.19,26.27,26.18,26.26,101489.0
2016-09-06 12:00:00,26.25,26.26,26.16,26.2,99331.0,26.25,26.26,26.16,26.2,99331.0
2016-09-06 12:30:00,26.21,26.33,26.2,26.27,128184.0,26.21,26.33,26.2,26.27,128184.0
2016-09-06 13:00:00,26.28,26.34,26.23,26.28,126561.0,26.28,26.34,26.23,26.28,126561.0
2016-09-06 13:30:00,26.28,26.36,26.26,26.29,126889.0,26.28,26.36,26.26,26.29,126889.0
2016-09-06 14:00:00,26.29,26.33,26.28,26.3,105294.0,26.29,26.33,26.28,26.3,105294.0
2016-09-06 14:30:00,26.3,26.32,26.28,26.29,114748.0,26.3,26.32,26.28,26.29,114748.0
2016-09-06 15:00:00,26.29,26.33,26.28,26.32,195734.0,26.29,26.33,26.28,26.32,195734.0
2016-09-06 15:30:00,26.33,26.52,26.32,26.52,412105.0,26.33,26.52,26.32,26.52,412105.0
2016-09-07 09:30:00,26.69,26.96,26.63,26.7,243956.0,26.69,26.96,26.63,26.7,243956.0
2016-09-07 10:00:00,26.69,26.8,26.63,26.71,122359.0,26.69,26.8,26.63,26.71,122359.0
2016-09-07 10:30:00,26.7,26.74,26.62,26.67,114937.0,26.7,26.74,26.62,26.67,114937.0
2016-09-07 11:00:00,26.67,26.85,26.65,26.83,198114.0,26.67,26.85,26.65,26.83,198114.0
2016-09-07 11:30:00,26.84,26.99,26.82,26.88,217027.0,26.84,26.99,26.82,26.88,217027.0
2016-09-07 12:00:00,26.87,26.9,26.78,26.8,95189.0,26.87,26.9,26.78,26.8,95189.0
2016-09-07 12:30:00,26.8,26.81,26.73,26.76,92843.0,26.8,26.81,26.73,26.76,92843.0
2016-09-07 13:00:00,26.75,26.81,26.72,26.76,116390.0,26.75,26.81,26.72,26.76,116390.0
2016-09-07 13:30:00,26.76,26.81,26.71,26.76,135298.0,26.76,26.81,26.71,26.76,135298.0
2016-09-07 14:00:00,26.76,26.84,26.75,26.79,95305.0,26.76,26.84,26.75,26.79,95305.0
2016-09-07 14:30:00,26.79,26.8,26.67,26.67,126005.0,26.79,26.8,26.67,26.67,126005.0
2016-09-07 15:00:00,26.68,26.78,26.67,26.72,110300.0,26.68,26.78,26.67,26.72,110300.0
2016-09-07 15:30:00,26.72,26.74,26.58,26.63,387897.0,26.72,26.74,26.58,26.63,387897.0
2016-09-08 09:30:00,26.93,27.3,26.91,27.01,395680.0,26.93,27.3,26.91,27.01,395680.0
2016-09-08 10:00:00,27.0,27.02,26.7,26.82,290264.0,27.0,27.02,26.7,26.82,290264.0
2016-09-08 10:30:00,26.82,27.22,26.82,27.21,156710.0,26.82,27.22,26.82,27.21,156710.0
2016-09-08 11:00:00,27.21,27.48,27.2,27.32,489356.0,27.21,27.48,27.2,27.32,489356.0
2016-09-08 11:30:00,27.31,27.4,27.26,27.32,152787.0,27.31,27.4,27.26,27.32,152787.0
2016-09-08 12:00:00,27.32,27.38,27.28,27.3,103027.0,27.32,27.38,27.28,27.3,103027.0
2016-09-08 12:30:00,27.31,27.31,27.26,27.3,116005.0,27.31,27.31,27.26,27.3,116005.0
2016-09-08 13:00:00,27.3,27.34,27.22,27.34,214398.0,27.3,27.34,27.22,27.34,214398.0
2016-09-08 13:30:00,27.34,27.54,27.33,27.53,200618.0,27.34,27.54,27.33,27.53,200618.0
2016-09-08 14:00:00,27.53,27.67,27.49,27.61,195047.0,27.53,27.67,27.49,27.61,195047.0
2016-09-08 14:30:00,27.61,27.67,27.54,27.66,538506.0,27.61,27.67,27.54,27.66,538506.0
2016-09-08 15:00:00,27.65,27.65,27.5,27.63,463391.0,27.65,27.65,27.5,27.63,463391.0
2016-09-08 15:30:00,27.63,27.65,27.52,27.57,1184291.0,27.63,27.65,27.52,27.57,1184291.0
2016-09-09 09:30:00,27.35,27.64,27.19,27.34,215373.0,27.35,27.64,27.19,27.34,215373.0
2016-09-09 10:00:00,27.34,27.37,27.06,27.13,302480.0,27.34,27.37,27.06,27.13,302480.0
2016-09-09 10:30:00,27.12,27.18,26.92,27.06,112247.0,27.12,27.18,26.92,27.06,112247.0
2016-09-09 11:00:00,27.05,27.25,26.98,27.23,90330.0,27.05,27.25,26.98,27.23,90330.0
2016-09-09 11:30:00,27.23,27.29,27.12,27.14,70439.0,27.23,27.29,27.12,27.14,70439.0
2016-09-09 12:00:00,27.13,27.23,27.12,27.2,62815.0,27.13,27.23,27.12,27.2,62815.0
2016-09-09 12:30:00,27.19,27.39,27.17,27.39,124385.0,27.19,27.39,27.17,27.39,124385.0
2016-09-09 13:00:00,27.39,27.39,27.21,27.38,128943.0,27.39,27.39,27.21,27.38,128943.0
2016-09-09 13:30:00,27.38,27.38,27.19,27.29,165419.0,27.38,27.38,27.19,27.29,165419.0
2016-09-09 14:00:00,27.3,27.31,27.18,27.3,194772.0,27.3,27.31,27.18,27.3,194772.0
2016-09-09 14:30:00,27.29,27.48,27.22,27.46,188574.0,27.29,27.48,27.22,27.46,188574.0
2016-09-09 15:00:00,27.46,27.47,27.21,27.36,298375.0,27.46,27.47,27.21,27.36,298375.0
2016-09-09 15:30:00,27.36,27.37,27.07,27.11,538253.0,27.36,27.37,27.07,27.11,538253.0
2016-09-12 09:30:00,27.09,27.47,26.86,27.38,175828.0,27.09,27.47,26.86,27.38,175828.0
2016-09-12 10:00:00,27.39,27.49,27.29,27.46,108117.0,27.39,27.49,27.29,27.46,108117.0
2016-09-12 10:30:00,27.48,27.5,27.3,27.5,87759.0,27.48,27.5,27.3,27.5,87759.0
2016-09-12 11:00:00,27.5,27.52,27.38,27.49,126838.0,27.5,27.52,27.38,27.49,126838.0
2016-09-12 11:30:00,27.49,27.52,27.38,27.39,82476.0,27.49,27.52,27.38,27.39,82476.0
2016-09-12 12:00:00,27.39,27.43,27.3,27.43,57097.0,27.39,27.43,27.3,27.43,57097.0
2016-09-12 12:30:00,27.42,27.51,27.36,27.49,79769.0,27.42,27.51,27.36,27.49,79769.0
2016-09-12 13:00:00,27.5,27.57,27.35,27.37,157440.0,27.5,27.57,27.35,27.37,157440.0
2016-09-12 13:30:00,27.38,27.55,27.33,27.53,99388.0,27.38,27.55,27.33,27.53,99388.0
2016-09-12 14:00:00,27.53,27.62,27.51,27.6,158690.0,27.53,27.62,27.51,27.6,158690.0
2016-09-12 14:30:00,27.6,27.84,27.6,27.81,172636.0,27.6,27.84,27.6,27.81,172636.0
2016-09-12 15:00:00,27.81,27.84,27.78,27.8,253281.0,27.81,27.84,27.78,27.8,253281.0
2016-09-12 15:30:00,27.8,27.81,27.71,27.75,338218.0,27.8,27.81,27.71,27.75,338218.0
2016-09-13 09:30:00,27.53,27.56,27.06,27.07,109237.0,27.53,27.56,27.06,27.07,109237.0
2016-09-13 10:00:00,27.08,27.1,26.68,26.72,148814.0,27.08,27.1,26.68,26.72,148814.0
2016-09-13 10:30:00,26.71,26.87,26.66,26.69,115295.0,26.71,26.87,26.66,26.69,115295.0
2016-09-13 11:00:00,26.68,26.8,26.61,26.71,157948.0,26.68,26.8,26.61,26.71,157948.0
2016-09-13 11:30:00,26.7,26.77,26.56,26.75,98114.0,26.7,26.77,26.56,26.75,98114.0
2016-09-13 12:00:00,26.75,26.83,26.62,26.73,106090.0,26.75,26.83,26.62,26.73,106090.0
2016-09-13 12:30:00,26.72,26.73,26.55,26.58,148702.0,26.72,26.73,26.55,26.58,148702.0
2016-09-13 13:00:00,26.59,26.67,26.45,26.67,156011.0,26.59,26.67,26.45,26.67,156011.0
2016-09-13 13:30:00,26.66,26.71,26.52,26.58,272463.0,26.66,26.71,26.52,26.58,272463.0
2016-09-13 14:00:00,26.57,26.69,26.52,26.6,216141.0,26.57,26.69,26.52,26.6,216141.0
2016-09-13 14:30:00,26.6,26.73,26.59,26.61,185069.0,26.6,26.73,26.59,26.61,185069.0
2016-09-13 15:00:00,26.61,26.7,26.53,26.61,195101.0,26.61,26.7,26.53,26.61,195101.0
2016-09-13 15:30:00,26.61,26.63,26.45,26.57,526944.0,26.61,26.63,26.45,26.57,526944.0
2016-09-14 09:30:00,26.62,26.71,26.42,26.49,251300.0,26.62,26.71,26.42,26.49,251300.0
2016-09-14 10:00:00,26.49,26.65,26.43,26.63,117835.0,26.49,26.65,26.43,26.63,117835.0
2016-09-14 10:30:00,26.64,26.97,26.22,26.34,338844.0,26.64,26.97,26.22,26.34,338844.0
2016-09-14 11:00:00,26.33,26.43,26.22,26.39,185898.0,26.33,26.43,26.22,26.39,185898.0
2016-09-14 11:30:00,26.39,26.39,26.1,26.26,135975.0,26.39,26.39,26.1,26.26,135975.0
2016-09-14 12:00:00,26.27,26.32,26.24,26.3,99055.0,26.27,26.32,26.24,26.3,99055.0
2016-09-14 12:30:00,26.3,26.31,26.02,26.14,218212.0,26.3,26.31,26.02,26.14,218212.0
2016-09-14 13:00:00,26.14,26.42,26.08,26.36,204305.0,26.14,26.42,26.08,26.36,204305.0
2016-09-14 13:30:00,26.36,26.42,26.31,26.36,121644.0,26.36,26.42,26.31,26.36,121644.0
2016-09-14 14:00:00,26.37,26.37,26.26,26.27,111037.0,26.37,26.37,26.26,26.27,111037.0
2016-09-14 14:30:00,26.28,26.31,26.18,26.19,112013.0,26.28,26.31,26.18,26.19,112013.0
2016-09-14 15:00:00,26.19,26.21,26.09,26.14,141870.0,26.19,26.21,26.09,26.14,141870.0
2016-09-14 15:30:00,26.13,26.21,26.09,26.13,474472.0,26.13,26.21,26.09,26.13,474472.0
2016-09-15 09:30:00,26.2,26.34,25.81,26.19,184639.0,26.2,26.34,25.81,26.19,184639.0
2016-09-15 10:00:00,26.2,26.35,25.95,25.96,165792.0,26.2,26.35,25.95,25.96,165792.0
2016-09-15 10:30:00,25.97,26.35,25.96,26.33,102735.0,25.97,26.35,25.96,26.33,102735.0
2016-09-15 11:00:00,26.34,26.45,26.23,26.38,122427.0,26.34,26.45,26.23,26.38,122427.0
2016-09-15 11:30:00,26.39,26.54,26.27,26.5,146449.0,26.39,26.54,26.27,26.5,146449.0
2016-09-15 12:00:00,26.51,26.71,26.5,26.62,97749.0,26.51,26.71,26.5,26.62,97749.0
2016-09-15 12:30:00,26.63,26.68,26.52,26.58,86707.0,26.63,26.68,26.52,26.58,86707.0
2016-09-15 13:00:00,26.59,26.67,26.51,26.6,79173.0,26.59,26.67,26.51,26.6,79173.0
2016-09-15 13:30:00,26.61,26.76,26.61,26.76,113338.0,26.61,26.76,26.61,26.76,113338.0
2016-09-15 14:00:00,26.76,26.87,26.75,26.8,143330.0,26.76,26.87,26.75,26.8,143330.0
2016-09-15 14:30:00,26.81,26.82,26.72,26.74,115741.0,26.81,26.82,26.72,26.74,115741.0
2016-09-15 15:00:00,26.74,26.8,26.62,26.64,196447.0,26.74,26.8,26.62,26.64,196447.0
2016-09-15 15:30:00,26.65,26.65,26.56,26.61,391754.0,26.65,26.65,26.56,26.61,391754.0
2016-09-16 09:30:00,25.73,26.07,25.58,25.91,164200.0,25.73,26.07,25.58,25.91,164200.0
2016-09-16 10:00:00,25.91,25.96,25.73,25.9,182440.0,25.91,25.96,25.73,25.9,182440.0
2016-09-16 10:30:00,25.9,25.93,25.76,25.85,267088.0,25.9,25.93,25.76,25.85,267088.0
2016-09-16 11:00:00,25.85,26.05,25.84,26.04,118971.0,25.85,26.05,25.84,26.04,118971.0
2016-09-16 11:30:00,26.04,26.22,26.01,26.17,139243.0,26.04,26.22,26.01,26.17,139243.0
2016-09-16 12:00:00,26.17,26.2,26.06,26.16,163036.0,26.17,26.2,26.06,26.16,163036.0
2016-09-16 12:30:00,26.17,26.19,26.05,26.14,203985.0,26.17,26.19,26.05,26.14,203985.0
2016-09-16 13:00:00,26.13,26.16,26.04,26.09,355674.0,26.13,26.16,26.04,26.09,355674.0
2016-09-16 13:30:00,26.09,26.1,25.99,26.07,267884.0,26.09,26.1,25.99,26.07,267884.0
2016-09-16 14:00:00,26.07,26.08,25.95,26.03,189473.0,26.07,26.08,25.95,26.03,189473.0
2016-09-16 14:30:00,26.03,26.05,25.94,25.94,258059.0,26.03,26.05,25.94,25.94,258059.0
2016-09-16 15:00:00,25.95,26.05,25.91,26.04,236651.0,25.95,26.05,25.91,26.04,236651.0
2016-09-16 15:30:00,26.04,26.07,25.94,26.04,781184.0,26.04,26.07,25.94,26.04,781184.0
2016-09-19 09:30:00,26.29,26.55,26.16,26.54,168167.0,26.29,26.55,26.16,26.54,168167.0
2016-09-19 10:00:00,26.56,26.74,26.47,26.72,127830.0,26.56,26.74,26.47,26.72,127830.0
2016-09-19 10:30:00,26.71,26.77,26.56,26.6,115797.0,26.71,26.77,26.56,26.6,115797.0
2016-09-19 11:00:00,26.6,26.67,26.46,26.47,74777.0,26.6,26.67,26.46,26.47,74777.0
2016-09-19 11:30:00,26.48,26.6,26.37,26.48,149841.0,26.48,26.6,26.37,26.48,149841.0
2016-09-19 12:00:00,26.49,26.49,26.25,26.43,304883.0,26.49,26.49,26.25,26.43,304883.0
2016-09-19 12:30:00,26.44,26.51,26.38,26.38,162953.0,26.44,26.51,26.38,26.38,162953.0
2016-09-19 13:00:00,26.38,26.5,26.36,26.41,114344.0,26.38,26.5,26.36,26.41,114344.0
2016-09-19 13:30:00,26.42,26.5,26.3,26.5,112036.0,26.42,26.5,26.3,26.5,112036.0
2016-09-19 14:00:00,26.5,26.59,26.47,26.58,112063.0,26.5,26.59,26.47,26.58,112063.0
2016-09-19 14:30:00,26.58,26.6,26.44,26.52,106301.0,26.58,26.6,26.44,26.52,106301.0
2016-09-19 15:00:00,26.52,26.55,26.44,26.51,157519.0,26.52,26.55,26.44,26.51,157519.0
2016-09-19 15:30:00,26.5,26.6,26.47,26.56,646917.0,26.5,26.6,26.47,26.56,646917.0
2016-09-20 09:30:00,26.62,26.74,26.3,26.7,213396.0,26.62,26.74,26.3,26.7,213396.0
2016-09-20 10:00:00,26.71,26.99,26.7,26.79,287176.0,26.71,26.99,26.7,26.79,287176.0
2016-09-20 10:30:00,26.8,26.8,26.63,26.75,365525.0,26.8,26.8,26.63,26.75,365525.0
2016-09-20 11:00:00,26.75,26.97,26.69,26.95,279387.0,26.75,26.97,26.69,26.95,279387.0
2016-09-20 11:30:00,26.96,27.1,26.93,26.96,141282.0,26.96,27.1,26.93,26.96,141282.0
2016-09-20 12:00:00,26.97,27.02,26.8,26.83,86022.0,26.97,27.02,26.8,26.83,86022.0
2016-09-20 12:30:00,26.84,26.85,26.67,26.68,102589.0,26.84,26.85,26.67,26.68,102589.0
2016-09-20 13:00:00,26.68,26.83,26.61,26.76,92695.0,26.68,26.83,26.61,26.76,92695.0
2016-09-20 13:30:00,26.76,26.85,26.72,26.8,91951.0,26.76,26.85,26.72,26.8,91951.0
2016-09-20 14:00:00,26.8,26.87,26.77,26.8,143928.0,26.8,26.87,26.77,26.8,143928.0
2016-09-20 14:30:00,26.8,26.84,26.69,26.7,119982.0,26.8,26.84,26.69,26.7,119982.0
2016-09-20 15:00:00,26.7,26.77,26.64,26.71,163610.0,26.7,26.77,26.64,26.71,163610.0
2016-09-20 15:30:00,26.71,26.75,26.61,26.65,466323.0,26.71,26.75,26.61,26.65,466323.0
2016-09-21 09:30:00,26.96,27.09,26.86,26.93,213590.0,26.96,27.09,26.86,26.93,213590.0
2016-09-21 10:00:00,26.93,27.1,26.93,27.09,269315.0,26.93,27.1,26.93,27.09,269315.0
2016-09-21 10:30:00,27.09,27.36,27.06,27.16,309675.0,27.09,27.36,27.06,27.16,309675.0
2016-09-21 11:00:00,27.16,27.37,27.16,27.23,105988.0,27.16,27.37,27.16,27.23,105988.0
2016-09-21 11:30:00,27.23,27.3,27.19,27.26,75272.0,27.23,27.3,27.19,27.26,75272.0
2016-09-21 12:00:00,27.25,27.29,27.2,27.2,74013.0,27.25,27.29,27.2,27.2,74013.0
2016-09-21 12:30:00,27.21,27.25,27.13,27.13,76623.0,27.21,27.25,27.13,27.13,76623.0
2016-09-21 13:00:00,27.14,27.16,27.04,27.09,119041.0,27.14,27.16,27.04,27.09,119041.0
2016-09-21 13:30:00,27.09,27.25,27.04,27.14,151677.0,27.09,27.25,27.04,27.14,151677.0
2016-09-21 14:00:00,27.14,27.25,27.06,27.16,151374.0,27.14,27.25,27.06,27.16,151374.0
2016-09-21 14:30:00,27.17,27.35,27.14,27.32,163558.0,27.17,27.35,27.14,27.32,163558.0
2016-09-21 15:00:00,27.34,27.43,27.3,27.3,170287.0,27.34,27.43,27.3,27.3,170287.0
2016-09-21 15:30:00,27.3,27.46,27.25,27.43,402709.0,27.3,27.46,27.25,27.43,402709.0
2016-09-22 09:30:00,27.64,27.98,27.64,27.73,182660.0,27.64,27.98,27.64,27.73,182660.0
2016-09-22 10:00:00,27.73,27.75,27.57,27.7,177378.0,27.73,27.75,27.57,27.7,177378.0
2016-09-22 10:30:00,27.68,27.68,27.12,27.15,212829.0,27.68,27.68,27.12,27.15,212829.0
2016-09-22 11:00:00,27.16,27.33,27.11,27.11,300786.0,27.16,27.33,27.11,27.11,300786.0
2016-09-22 11:30:00,27.12,27.14,26.82,26.86,214594.0,27.12,27.14,26.82,26.86,214594.0
2016-09-22 12:00:00,26.86,27.04,26.86,26.99,221200.0,26.86,27.04,26.86,26.99,221200.0
2016-09-22 12:30:00,26.98,27.02,26.92,26.96,231996.0,26.98,27.02,26.92,26.96,231996.0
2016-09-22 13:00:00,26.96,27.07,26.95,27.02,153516.0,26.96,27.07,26.95,27.02,153516.0
2016-09-22 13:30:00,27.01,27.05,26.97,27.01,183013.0,27.01,27.05,26.97,27.01,183013.0
2016-09-22 14:00:00,27.02,27.02,26.81,27.0,215278.0,27.02,27.02,26.81,27.0,215278.0
2016-09-22 14:30:00,27.0,27.03,26.92,27.03,113025.0,27.0,27.03,26.92,27.03,113025.0
2016-09-22 15:00:00,27.02,27.05,26.98,27.0,94325.0,27.02,27.05,26.98,27.0,94325.0
2016-09-22 15:30:00,27.0,27.07,26.96,27.0,259463.0,27.0,27.07,26.96,27.0,259463.0
2016-09-23 09:30:00,26.92,27.19,26.91,26.99,134679.0,26.92,27.19,26.91,26.99,134679.0
2016-09-23 10:00:00,26.99,27.07,26.96,27.02,282856.0,26.99,27.07,26.96,27.02,282856.0
2016-09-23 10:30:00,27.02,27.02,26.85,26.92,54581.0,27.02,27.02,26.85,26.92,54581.0
2016-09-23 11:00:00,26.92,26.96,26.75,26.76,62494.0,26.92,26.96,26.75,26.76,62494.0
2016-09-23 11:30:00,26.77,26.88,26.55,26.64,179110.0,26.77,26.88,26.55,26.64,179110.0
2016-09-23 12:00:00,26.65,26.7,26.59,26.64,119144.0,26.65,26.7,26.59,26.64,119144.0
2016-09-23 12:30:00,26.63,26.67,26.43,26.45,92925.0,26.63,26.67,26.43,26.45,92925.0
2016-09-23 13:00:00,26.46,26.46,26.23,26.32,86689.0,26.46,26.46,26.23,26.32,86689.0
2016-09-23 13:30:00,26.32,26.41,26.23,26.25,118386.0,26.32,26.41,26.23,26.25,118386.0
2016-09-23 14:00:00,26.24,26.38,26.2,26.28,81412.0,26.24,26.38,26.2,26.28,81412.0
2016-09-23 14:30:00,26.27,26.32,26.18,26.25,140633.0,26.27,26.32,26.18,26.25,140633.0
2016-09-23 15:00:00,26.24,26.36,26.23,26.34,160029.0,26.24,26.36,26.23,26.34,160029.0
2016-09-23 15:30:00,26.34,26.42,26.3,26.35,276929.0,26.34,26.42,26.3,26.35,276929.0
2016-09-26 09:30:00,26.51,26.63,26.34,26.4,56682.0,26.51,26.63,26.34,26.4,56682.0
2016-09-26 10:00:00,26.4,26.64,26.36,26.58,97580.0,26.4,26.64,26.36,26.58,97580.0
2016-09-26 10:30:00,26.58,26.79,26.56,26.77,140556.0,26.58,26.79,26.56,26.77,140556.0
2016-09-26 11:00:00,26.78,26.84,26.65,26.65,90936.0,26.78,26.84,26.65,26.65,90936.0
2016-09-26 11:30:00,26.65,26.71,26.61,26.65,67207.0,26.65,26.71,26.61,26.65,67207.0
2016-09-26 12:00:00,26.66,26.75,26.6,26.69,52653.0,26.66,26.75,26.6,26.69,52653.0
2016-09-26 12:30:00,26.69,26.72,26.56,26.62,72957.0,26.69,26.72,26.56,26.62,72957.0
2016-09-26 13:00:00,26.62,26.68,26.53,26.64,67419.0,26.62,26.68,26.53,26.64,67419.0
2016-09-26 13:30:00,26.64,26.65,26.54,26.61,109061.0,26.64,26.65,26.54,26.61,109061.0
2016-09-26 14:00:00,26.6,26.68,26.57,26.59,81582.0,26.6,26.68,26.57,26.59,81582.0
2016-09-26 14:30:00,26.58,26.64,26.52,26.63,109256.0,26.58,26.64,26.52,26.63,109256.0
2016-09-26 15:00:00,26.63,26.65,26.55,26.63,134908.0,26.63,26.65,26.55,26.63,134908.0
2016-09-26 15:30:00,26.63,26.66,26.57,26.57,291765.0,26.63,26.66,26.57,26.57,291765.0
2016-09-27 09:30:00,26.03,26.06,25.26,25.94,423098.0,26.03,26.06,25.26,25.94,423098.0
2016-09-27 10:00:00,25.93,25.97,25.73,25.77,225500.0,25.93,25.97,25.73,25.77,225500.0
2016-09-27 10:30:00,25.78,25.79,25.64,25.73,174574.0,25.78,25.79,25.64,25.73,174574.0
2016-09-27 11:00:00,25.72,25.81,25.65,25.73,256523.0,25.72,25.81,25.65,25.73,256523.0
2016-09-27 11:30:00,25.73,25.85,25.69,25.69,123596.0,25.73,25.85,25.69,25.69,123596.0
2016-09-27 12:00:00,25.69,25.79,25.66,25.69,104643.0,25.69,25.79,25.66,25.69,104643.0
2016-09-27 12:30:00,25.7,25.76,25.63,25.73,122307.0,25.7,25.76,25.63,25.73,122307.0
2016-09-27 13:00:00,25.73,25.74,25.6,25.65,161412.0,25.73,25.74,25.6,25.65,161412.0
2016-09-27 13:30:00,25.66,25.68,25.49,25.53,113981.0,25.66,25.68,25.49,25.53,113981.0
2016-09-27 14:00:00,25.53,25.74,25.45,25.7,210032.0,25.53,25.74,25.45,25.7,210032.0
2016-09-27 14:30:00,25.7,25.78,25.64,25.72,284499.0,25.7,25.78,25.64,25.72,284499.0
2016-09-27 15:00:00,25.72,25.78,25.66,25.67,653069.0,25.72,25.78,25.66,25.67,653069.0
2016-09-27 15:30:00,25.67,25.75,25.62,25.67,597388.0,25.67,25.75,25.62,25.67,597388.0
2016-09-28 09:30:00,25.58,25.94,25.58,25.72,226958.0,25.58,25.94,25.58,25.72,226958.0
2016-09-28 10:00:00,25.73,26.01,25.73,25.94,422720.0,25.73,26.01,25.73,25.94,422720.0
2016-09-28 10:30:00,25.95,26.09,25.79,25.93,442165.0,25.95,26.09,25.79,25.93,442165.0
2016-09-28 11:00:00,25.92,25.93,25.77,25.91,285797.0,25.92,25.93,25.77,25.91,285797.0
2016-09-28 11:30:00,25.92,26.14,25.86,26.12,226050.0,25.92,26.14,25.86,26.12,226050.0
2016-09-28 12:00:00,26.13,26.37,26.04,26.22,220036.0,26.13,26.37,26.04,26.22,220036.0
2016-09-28 12:30:00,26.23,26.27,26.03,26.23,242844.0,26.23,26.27,26.03,26.23,242844.0
2016-09-28 13:00:00,26.22,26.46,26.15,26.44,164912.0,26.22,26.46,26.15,26.44,164912.0
2016-09-28 13:30:00,26.45,26.56,26.38,26.48,162735.0,26.45,26.56,26.38,26.48,162735.0
2016-09-28 14:00:00,26.48,27.15,26.36,27.08,340583.0,26.48,27.15,26.36,27.08,340583.0
2016-09-28 14:30:00,27.08,27.09,26.59,26.9,359480.0,27.08,27.09,26.59,26.9,359480.0
2016-09-28 15:00:00,26.9,26.91,26.69,26.73,401899.0,26.9,26.91,26.69,26.73,401899.0
2016-09-28 15:30:00,26.73,26.88,26.55,26.86,650145.0,26.73,26.88,26.55,26.86,650145.0
2016-09-29 09:30:00,26.77,27.12,26.61,26.74,147448.0,26.77,27.12,26.61,26.74,147448.0
2016-09-29 10:00:00,26.74,26.87,26.59,26.64,190547.0,26.74,26.87,26.59,26.64,190547.0
2016-09-29 10:30:00,26.64,26.78,26.5,26.59,156359.0,26.64,26.78,26.5,26.59,156359.0
2016-09-29 11:00:00,26.59,26.71,26.48,26.7,157938.0,26.59,26.71,26.48,26.7,157938.0
2016-09-29 11:30:00,26.7,26.76,26.56,26.58,116036.0,26.7,26.76,26.56,26.58,116036.0
2016-09-29 12:00:00,26.57,26.65,26.53,26.57,145198.0,26.57,26.65,26.53,26.57,145198.0
2016-09-29 12:30:00,26.55,26.59,26.39,26.44,327639.0,26.55,26.59,26.39,26.44,327639.0
2016-09-29 13:00:00,26.45,26.49,26.26,26.32,165068.0,26.45,26.49,26.26,26.32,165068.0
2016-09-29 13:30:00,26.32,26.32,25.89,25.91,115814.0,26.32,26.32,25.89,25.91,115814.0
2016-09-29 14:00:00,25.91,26.29,25.91,26.27,83993.0,25.91,26.29,25.91,26.27,83993.0
2016-09-29 14:30:00,26.26,26.4,26.23,26.3,110399.0,26.26,26.4,26.23,26.3,110399.0
2016-09-29 15:00:00,26.3,26.41,26.17,26.27,191088.0,26.3,26.41,26.17,26.27,191088.0
2016-09-29 15:30:00,26.27,26.27,26.13,26.13,640865.0,26.27,26.27,26.13,26.13,640865.0
2016-09-30 09:30:00,26.4,26.62,26.24,26.4,149184.0,26.4,26.62,26.24,26.4,149184.0
2016-09-30 10:00:00,26.4,26.51,26.35,26.43,201929.0,26.4,26.51,26.35,26.43,201929.0
2016-09-30 10:30:00,26.43,26.59,26.34,26.56,399455.0,26.43,26.59,26.34,26.56,399455.0
2016-09-30 11:00:00,26.56,26.73,26.55,26.72,107476.0,26.56,26.73,26.55,26.72,107476.0
2016-09-30 11:30:00,26.73,27.02,26.66,26.89,611628.0,26.73,27.02,26.66,26.89,611628.0
2016-09-30 12:00:00,26.88,27.0,26.8,26.94,107674.0,26.88,27.0,26.8,26.94,107674.0
2016-09-30 12:30:00,26.94,26.96,26.9,26.92,126659.0,26.94,26.96,26.9,26.92,126659.0
2016-09-30 13:00:00,26.92,26.95,26.86,26.93,81038.0,26.92,26.95,26.86,26.93,81038.0
2016-09-30 13:30:00,26.93,27.07,26.88,27.04,91127.0,26.93,27.07,26.88,27.04,91127.0
2016-09-30 14:00:00,27.03,27.08,26.99,27.05,107807.0,27.03,27.08,26.99,27.05,107807.0
2016-09-30 14:30:00,27.05,27.11,27.02,27.09,133602.0,27.05,27.11,27.02,27.09,133602.0
2016-09-30 15:00:00,27.08,27.12,26.98,27.03,279258.0,27.08,27.12,26.98,27.03,279258.0
2016-09-30 15:30:00,27.03,27.04,26.94,26.95,358788.0,27.03,27.04,26.94,26.95,358788.0
2016-10-03 09:30:00,26.93,27.11,26.87,26.93,139917.0,26.93,27.11,26.87,26.93,139917.0
2016-10-03 10:00:00,26.95,27.03,26.72,26.88,138290.0,26.95,27.03,26.72,26.88,138290.0
2016-10-03 10:30:00,26.88,26.95,26.82,26.92,137011.0,26.88,26.95,26.82,26.92,137011.0
2016-10-03 11:00:00,26.93,27.04,26.88,26.96,101769.0,26.93,27.04,26.88,26.96,101769.0
2016-10-03 11:30:00,26.97,27.03,26.93,27.01,68349.0,26.97,27.03,26.93,27.01,68349.0
2016-10-03 12:00:00,27.01,27.06,26.95,27.02,89714.0,27.01,27.06,26.95,27.02,89714.0
2016-10-03 12:30:00,27.02,27.03,26.93,26.99,106723.0,27.02,27.03,26.93,26.99,106723.0
2016-10-03 13:00:00,26.99,27.0,26.9,27.0,107476.0,26.99,27.0,26.9,27.0,107476.0
2016-10-03 13:30:00,27.01,27.09,27.0,27.09,140389.0,27.01,27.09,27.0,27.09,140389.0
2016-10-03 14:00:00,27.09,27.17,27.03,27.13,250956.0,27.09,27.17,27.03,27.13,250956.0
2016-10-03 14:30:00,27.14,27.17,27.04,27.08,315534.0,27.14,27.17,27.04,27.08,315534.0
2016-10-03 15:00:00,27.09,27.2,27.08,27.18,160983.0,27.09,27.2,27.08,27.18,160983.0
2016-10-03 15:30:00,27.18,27.23,27.14,27.21,406355.0,27.18,27.23,27.14,27.21,406355.0
2016-10-04 09:30:00,27.12,27.29,26.83,27.18,301359.0,27.12,27.29,26.83,27.18,301359.0
2016-10-04 10:00:00,27.19,27.24,27.06,27.09,248381.0,27.19,27.24,27.06,27.09,248381.0
2016-10-04 10:30:00,27.09,27.18,27.0,27.03,264398.0,27.09,27.18,27.0,27.03,264398.0
2016-10-04 11:00:00,27.04,27.13,26.87,27.07,210400.0,27.04,27.13,26.87,27.07,210400.0
2016-10-04 11:30:00,27.07,27.1,26.96,27.07,162129.0,27.07,27.1,26.96,27.07,162129.0
2016-10-04 12:00:00,27.08,27.11,26.97,27.03,182588.0,27.08,27.11,26.97,27.03,182588.0
2016-10-04 12:30:00,27.03,27.15,26.97,27.07,123247.0,27.03,27.15,26.97,27.07,123247.0
2016-10-04 13:00:00,27.07,27.11,26.89,26.93,133965.0,27.07,27.11,26.89,26.93,133965.0
2016-10-04 13:30:00,26.93,27.06,26.93,26.96,156450.0,26.93,27.06,26.93,26.96,156450.0
2016-10-04 14:00:00,26.97,27.02,26.92,26.96,108422.0,26.97,27.02,26.92,26.96,108422.0
2016-10-04 14:30:00,26.95,27.01,26.9,26.92,236310.0,26.95,27.01,26.9,26.92,236310.0
2016-10-04 15:00:00,26.92,27.0,26.85,26.97,176908.0,26.92,27.0,26.85,26.97,176908.0
2016-10-04 15:30:00,26.98,27.06,26.97,27.05,392453.0,26.98,27.06,26.97,27.05,392453.0
2016-10-05 09:30:00,27.3,27.34,27.06,27.34,134967.0,27.3,27.34,27.06,27.34,134967.0
2016-10-05 10:00:00,27.35,27.46,27.25,27.34,124569.0,27.35,27.46,27.25,27.34,124569.0
2016-10-05 10:30:00,27.33,27.46,27.29,27.41,208775.0,27.33,27.46,27.29,27.41,208775.0
2016-10-05 11:00:00,27.41,27.53,27.38,27.49,107901.0,27.41,27.53,27.38,27.49,107901.0
2016-10-05 11:30:00,27.5,27.53,27.47,27.51,72196.0,27.5,27.53,27.47,27.51,72196.0
2016-10-05 12:00:00,27.51,27.52,27.47,27.51,64075.0,27.51,27.52,27.47,27.51,64075.0
2016-10-05 12:30:00,27.52,27.53,27.46,27.51,61981.0,27.52,27.53,27.46,27.51,61981.0
2016-10-05 13:00:00,27.51,27.53,27.35,27.36,84168.0,27.51,27.53,27.35,27.36,84168.0
2016-10-05 13:30:00,27.37,27.53,27.34,27.47,80872.0,27.37,27.53,27.34,27.47,80872.0
2016-10-05 14:00:00,27.47,27.53,27.45,27.48,82472.0,27.47,27.53,27.45,27.48,82472.0
2016-10-05 14:30:00,27.47,27.51,27.45,27.49,124547.0,27.47,27.51,27.45,27.49,124547.0
2016-10-05 15:00:00,27.49,27.51,27.33,27.34,89258.0,27.49,27.51,27.33,27.34,89258.0
2016-10-05 15:30:00,27.34,27.39,27.3,27.36,358109.0,27.34,27.39,27.3,27.36,358109.0
2016-10-06 09:30:00,27.5,27.63,27.37,27.4,125750.0,27.5,27.63,27.37,27.4,125750.0
2016-10-06 10:00:00,27.4,27.46,27.33,27.38,127201.0,27.4,27.46,27.33,27.38,127201.0
2016-10-06 10:30:00,27.37,27.41,27.33,27.36,174016.0,27.37,27.41,27.33,27.36,174016.0
2016-10-06 11:00:00,27.36,27.51,27.26,27.44,174133.0,27.36,27.51,27.26,27.44,174133.0
2016-10-06 11:30:00,27.45,27.61,27.41,27.56,100068.0,27.45,27.61,27.41,27.56,100068.0
2016-10-06 12:00:00,27.56,27.57,27.39,27.4,88483.0,27.56,27.57,27.39,27.4,88483.0
2016-10-06 12:30:00,27.4,27.5,27.37,27.48,82249.0,27.4,27.5,27.37,27.48,82249.0
2016-10-06 13:00:00,27.48,27.57,27.47,27.54,119700.0,27.48,27.57,27.47,27.54,119700.0
2016-10-06 13:30:00,27.54,27.67,27.54,27.66,79126.0,27.54,27.67,27.54,27.66,79126.0
2016-10-06 14:00:00,27.67,27.72,27.63,27.63,95620.0,27.67,27.72,27.63,27.63,95620.0
2016-10-06 14:30:00,27.62,27.63,27.53,27.54,99735.0,27.62,27.63,27.53,27.54,99735.0
2016-10-06 15:00:00,27.55,27.67,27.54,27.61,135907.0,27.55,27.67,27.54,27.61,135907.0
2016-10-06 15:30:00,27.62,27.63,27.5,27.53,335492.0,27.62,27.63,27.5,27.53,335492.0
2016-10-07 09:30:00,27.34,27.5,26.63,27.4,162565.0,27.34,27.5,26.63,27.4,162565.0
2016-10-07 10:00:00,27.42,27.43,27.27,27.32,154094.0,27.42,27.43,27.27,27.32,154094.0
2016-10-07 10:30:00,27.32,27.37,27.22,27.34,160817.0,27.32,27.37,27.22,27.34,160817.0
2016-10-07 11:00:00,27.33,27.61,27.29,27.57,212791.0,27.33,27.61,27.29,27.57,212791.0
2016-10-07 11:30:00,27.57,27.57,27.41,27.43,139709.0,27.57,27.57,27.41,27.43,139709.0
2016-10-07 12:00:00,27.43,27.57,27.4,27.57,100899.0,27.43,27.57,27.4,27.57,100899.0
2016-10-07 12:30:00,27.57,27.66,27.55,27.64,72719.0,27.57,27.66,27.55,27.64,72719.0
2016-10-07 13:00:00,27.64,27.77,27.61,27.72,210351.0,27.64,27.77,27.61,27.72,210351.0
2016-10-07 13:30:00,27.73,27.87,27.72,27.86,131917.0,27.73,27.87,27.72,27.86,131917.0
2016-10-07 14:00:00,27.85,28.0,27.77,27.8,569235.0,27.85,28.0,27.77,27.8,569235.0
2016-10-07 14:30:00,27.79,27.89,27.79,27.84,152420.0,27.79,27.89,27.79,27.84,152420.0
2016-10-07 15:00:00,27.84,27.85,27.79,27.85,116617.0,27.84,27.85,27.79,27.85,116617.0
2016-10-07 15:30:00,27.85,27.85,27.73,27.76,383580.0,27.85,27.85,27.73,27.76,383580.0
2016-10-10 09:30:00,28.15,28.3,27.93,27.96,206490.0,28.15,28.3,27.93,27.96,206490.0
2016-10-10 10:00:00,27.96,28.06,27.88,27.88,256429.0,27.96,28.06,27.88,27.88,256429.0
2016-10-10 10:30:00,27.88,27.94,27.75,27.76,134759.0,27.88,27.94,27.75,27.76,134759.0
2016-10-10 11:00:00,27.76,27.94,27.76,27.88,66457.0,27.76,27.94,27.76,27.88,66457.0
2016-10-10 11:30:00,27.89,27.94,27.81,27.92,101506.0,27.89,27.94,27.81,27.92,101506.0
2016-10-10 12:00:00,27.92,27.93,27.78,27.8,61671.0,27.92,27.93,27.78,27.8,61671.0
2016-10-10 12:30:00,27.8,27.82,27.75,27.75,52365.0,27.8,27.82,27.75,27.75,52365.0
2016-10-10 13:00:00,27.75,27.84,27.72,27.8,51288.0,27.75,27.84,27.72,27.8,51288.0
2016-10-10 13:30:00,27.79,27.85,27.76,27.81,102747.0,27.79,27.85,27.76,27.81,102747.0
2016-10-10 14:00:00,27.81,27.85,27.73,27.84,124725.0,27.81,27.85,27.73,27.84,124725.0
2016-10-10 14:30:00,27.84,27.92,27.83,27.9,115862.0,27.84,27.92,27.83,27.9,115862.0
2016-10-10 15:00:00,27.89,27.91,27.8,27.8,108605.0,27.89,27.91,27.8,27.8,108605.0
2016-10-10 15:30:00,27.8,27.82,27.76,27.79,239370.0,27.8,27.82,27.76,27.79,239370.0
2016-10-11 09:30:00,27.54,27.71,27.3,27.36,135854.0,27.54,27.71,27.3,27.36,135854.0
2016-10-11 10:00:00,27.36,27.51,27.35,27.49,150084.0,27.36,27.51,27.35,27.49,150084.0
2016-10-11 10:30:00,27.49,27.58,27.44,27.45,122517.0,27.49,27.58,27.44,27.45,122517.0
2016-10-11 11:00:00,27.44,27.51,27.35,27.36,128203.0,27.44,27.51,27.35,27.36,128203.0
2016-10-11 11:30:00,27.35,27.39,27.23,27.28,41736.0,27.35,27.39,27.23,27.28,41736.0
2016-10-11 12:00:00,27.28,27.28,27.18,27.26,39949.0,27.28,27.28,27.18,27.26,39949.0
2016-10-11 12:30:00,27.26,27.29,27.19,27.2,37600.0,27.26,27.29,27.19,27.2,37600.0
2016-10-11 13:00:00,27.2,27.2,27.09,27.16,58299.0,27.2,27.2,27.09,27.16,58299.0
2016-10-11 13:30:00,27.16,27.16,26.98,27.02,61706.0,27.16,27.16,26.98,27.02,61706.0
2016-10-11 14:00:00,27.02,27.17,27.0,27.16,139325.0,27.02,27.17,27.0,27.16,139325.0
2016-10-11 14:30:00,27.17,27.27,27.11,27.24,120357.0,27.17,27.27,27.11,27.24,120357.0
2016-10-11 15:00:00,27.23,27.26,27.15,27.16,93309.0,27.23,27.26,27.15,27.16,93309.0
2016-10-11 15:30:00,27.16,27.24,27.15,27.24,341292.0,27.16,27.24,27.15,27.24,341292.0
2016-10-12 09:30:00,27.22,27.36,26.88,27.36,112166.0,27.22,27.36,26.88,27.36,112166.0
2016-10-12 10:00:00,27.35,27.37,27.17,27.22,130581.0,27.35,27.37,27.17,27.22,130581.0
2016-10-12 10:30:00,27.21,27.38,27.21,27.31,207412.0,27.21,27.38,27.21,27.31,207412.0
2016-10-12 11:00:00,27.31,27.41,27.21,27.35,160967.0,27.31,27.41,27.21,27.35,160967.0
2016-10-12 11:30:00,27.35,27.38,27.28,27.31,68161.0,27.35,27.38,27.28,27.31,68161.0
2016-10-12 12:00:00,27.32,27.42,27.32,27.41,59251.0,27.32,27.42,27.32,27.41,59251.0
2016-10-12 12:30:00,27.41,27.43,27.26,27.27,69785.0,27.41,27.43,27.26,27.27,69785.0
2016-10-12 13:00:00,27.28,27.28,27.22,27.24,65612.0,27.28,27.28,27.22,27.24,65612.0
2016-10-12 13:30:00,27.25,27.35,27.19,27.35,82388.0,27.25,27.35,27.19,27.35,82388.0
2016-10-12 14:00:00,27.35,27.45,27.3,27.37,187760.0,27.35,27.45,27.3,27.37,187760.0
2016-10-12 14:30:00,27.36,27.38,27.3,27.34,72178.0,27.36,27.38,27.3,27.34,72178.0
2016-10-12 15:00:00,27.34,27.36,27.26,27.3,97724.0,27.34,27.36,27.26,27.3,97724.0
2016-10-12 15:30:00,27.3,27.32,27.24,27.29,371342.0,27.3,27.32,27.24,27.29,371342.0
2016-10-13 09:30:00,27.12,27.43,27.11,27.38,278816.0,27.12,27.43,27.11,27.38,278816.0
2016-10-13 10:00:00,27.39,27.52,27.24,27.49,249533.0,27.39,27.52,27.24,27.49,249533.0
2016-10-13 10:30:00,27.48,27.75,27.48,27.7,133144.0,27.48,27.75,27.48,27.7,133144.0
2016-10-13 11:00:00,27.71,27.71,27.42,27.7,219026.0,27.71,27.71,27.42,27.7,219026.0
2016-10-13 11:30:00,27.69,27.82,27.63,27.67,188680.0,27.69,27.82,27.63,27.67,188680.0
2016-10-13 12:00:00,27.68,27.72,27.59,27.7,73541.0,27.68,27.72,27.59,27.7,73541.0
2016-10-13 12:30:00,27.7,27.85,27.7,27.81,124774.0,27.7,27.85,27.7,27.81,124774.0
2016-10-13 13:00:00,27.8,27.87,27.72,27.75,113167.0,27.8,27.87,27.72,27.75,113167.0
2016-10-13 13:30:00,27.76,27.98,27.73,27.97,232043.0,27.76,27.98,27.73,27.97,232043.0
2016-10-13 14:00:00,27.98,28.08,27.96,27.96,316140.0,27.98,28.08,27.96,27.96,316140.0
2016-10-13 14:30:00,27.96,28.0,27.95,27.96,133859.0,27.96,28.0,27.95,27.96,133859.0
2016-10-13 15:00:00,27.95,27.99,27.74,27.78,161693.0,27.95,27.99,27.74,27.78,161693.0
2016-10-13 15:30:00,27.78,27.85,27.77,27.82,495746.0,27.78,27.85,27.77,27.82,495746.0
2016-10-14 09:30:00,27.87,27.97,27.58,27.58,176761.0,27.87,27.97,27.58,27.58,176761.0
2016-10-14 10:00:00,27.58,27.69,27.55,27.61,119893.0,27.58,27.69,27.55,27.61,119893.0
2016-10-14 10:30:00,27.61,27.72,27.57,27.61,172413.0,27.61,27.72,27.57,27.61,172413.0
2016-10-14 11:00:00,27.61,27.67,27.52,27.61,251045.0,27.61,27.67,27.52,27.61,251045.0
2016-10-14 11:30:00,27.6,27.69,27.54,27.68,235524.0,27.6,27.69,27.54,27.68,235524.0
2016-10-14 12:00:00,27.69,27.7,27.63,27.67,278130.0,27.69,27.7,27.63,27.67,278130.0
2016-10-14 12:30:00,27.66,27.77,27.65,27.76,118600.0,27.66,27.77,27.65,27.76,118600.0
2016-10-14 13:00:00,27.75,27.86,27.7,27.83,192698.0,27.75,27.86,27.7,27.83,192698.0
2016-10-14 13:30:00,27.82,27.82,27.6,27.6,175067.0,27.82,27.82,27.6,27.6,175067.0
2016-10-14 14:00:00,27.61,27.68,27.57,27.61,148574.0,27.61,27.68,27.57,27.61,148574.0
2016-10-14 14:30:00,27.62,27.63,27.51,27.53,112387.0,27.62,27.63,27.51,27.53,112387.0
2016-10-14 15:00:00,27.53,27.53,27.42,27.46,340232.0,27.53,27.53,27.42,27.46,340232.0
2016-10-14 15:30:00,27.46,27.59,27.45,27.47,628212.0,27.46,27.59,27.45,27.47,628212.0
2016-10-17 09:30:00,27.37,27.83,27.37,27.82,316856.0,27.37,27.83,27.37,27.82,316856.0
2016-10-17 10:00:00,27.82,27.82,27.55,27.74,230094.0,27.82,27.82,27.55,27.74,230094.0
2016-10-17 10:30:00,27.74,27.82,27.59,27.59,217627.0,27.74,27.82,27.59,27.59,217627.0
2016-10-17 11:00:00,27.59,27.61,27.33,27.37,382396.0,27.59,27.61,27.33,27.37,382396.0
2016-10-17 11:30:00,27.38,27.5,27.36,27.49,167636.0,27.38,27.5,27.36,27.49,167636.0
2016-10-17 12:00:00,27.48,27.49,27.32,27.33,120223.0,27.48,27.49,27.32,27.33,120223.0
2016-10-17 12:30:00,27.33,27.33,27.19,27.28,245123.0,27.33,27.33,27.19,27.28,245123.0
2016-10-17 13:00:00,27.28,27.34,27.19,27.23,153378.0,27.28,27.34,27.19,27.23,153378.0
2016-10-17 13:30:00,27.23,27.24,27.13,27.2,249342.0,27.23,27.24,27.13,27.2,249342.0
2016-10-17 14:00:00,27.19,27.46,27.19,27.42,234627.0,27.19,27.46,27.19,27.42,234627.0
2016-10-17 14:30:00,27.41,27.48,27.37,27.48,137154.0,27.41,27.48,27.37,27.48,137154.0
2016-10-17 15:00:00,27.48,27.53,27.4,27.53,240067.0,27.48,27.53,27.4,27.53,240067.0
2016-10-17 15:30:00,27.53,27.54,27.47,27.52,661704.0,27.53,27.54,27.47,27.52,661704.0
2016-10-18 09:30:00,28.0,28.1,27.57,27.67,232806.0,28.0,28.1,27.57,27.67,232806.0
2016-10-18 10:00:00,27.66,27.82,27.42,27.42,410827.0,27.66,27.82,27.42,27.42,410827.0
2016-10-18 10:30:00,27.42,27.45,27.17,27.39,283456.0,27.42,27.45,27.17,27.39,283456.0
2016-10-18 11:00:00,27.39,27.5,27.37,27.46,124190.0,27.39,27.5,27.37,27.46,124190.0
2016-10-18 11:30:00,27.47,27.63,27.46,27.58,89776.0,27.47,27.63,27.46,27.58,89776.0
2016-10-18 12:00:00,27.57,27.63,27.57,27.57,78515.0,27.57,27.63,27.57,27.57,78515.0
2016-10-18 12:30:00,27.57,27.61,27.51,27.53,66648.0,27.57,27.61,27.51,27.53,66648.0
2016-10-18 13:00:00,27.53,27.54,27.4,27.4,78087.0,27.53,27.54,27.4,27.4,78087.0
2016-10-18 13:30:00,27.4,27.49,27.39,27.46,261249.0,27.4,27.49,27.39,27.46,261249.0
2016-10-18 14:00:00,27.44,27.5,27.39,27.47,361999.0,27.44,27.5,27.39,27.47,361999.0
2016-10-18 14:30:00,27.47,27.62,27.43,27.58,336538.0,27.47,27.62,27.43,27.58,336538.0
2016-10-18 15:00:00,27.58,27.68,27.54,27.55,291606.0,27.58,27.68,27.54,27.55,291606.0
2016-10-18 15:30:00,27.55,27.57,27.43,27.44,708915.0,27.55,27.57,27.43,27.44,708915.0
2016-10-19 09:30:00,27.47,27.62,27.14,27.17,224786.0,27.47,27.62,27.14,27.17,224786.0
2016-10-19 10:00:00,27.16,27.19,26.95,27.09,383386.0,27.16,27.19,26.95,27.09,383386.0
2016-10-19 10:30:00,27.11,27.56,27.1,27.55,392527.0,27.11,27.56,27.1,27.55,392527.0
2016-10-19 11:00:00,27.55,27.56,27.43,27.46,346637.0,27.55,27.56,27.43,27.46,346637.0
2016-10-19 11:30:00,27.46,27.48,27.37,27.44,255821.0,27.46,27.48,27.37,27.44,255821.0
2016-10-19 12:00:00,27.45,27.5,27.3,27.33,170025.0,27.45,27.5,27.3,27.33,170025.0
2016-10-19 12:30:00,27.33,27.45,27.29,27.43,249968.0,27.33,27.45,27.29,27.43,249968.0
2016-10-19 13:00:00,27.43,27.5,27.36,27.46,139155.0,27.43,27.5,27.36,27.46,139155.0
2016-10-19 13:30:00,27.46,27.49,27.31,27.32,105473.0,27.46,27.49,27.31,27.32,105473.0
2016-10-19 14:00:00,27.31,27.33,27.14,27.16,147435.0,27.31,27.33,27.14,27.16,147435.0
2016-10-19 14:30:00,27.16,27.2,27.09,27.2,142008.0,27.16,27.2,27.09,27.2,142008.0
2016-10-19 15:00:00,27.2,27.27,27.15,27.22,231707.0,27.2,27.27,27.15,27.22,231707.0
2016-10-19 15:30:00,27.22,27.23,27.06,27.08,488148.0,27.22,27.23,27.06,27.08,488148.0
2016-10-20 09:30:00,26.78,26.9,26.46,26.88,169769.0,26.78,26.9,26.46,26.88,169769.0
2016-10-20 10:00:00,26.87,26.97,26.83,26.85,170031.0,26.87,26.97,26.83,26.85,170031.0
2016-10-20 10:30:00,26.84,26.86,26.68,26.81,157940.0,26.84,26.86,26.68,26.81,157940.0
2016-10-20 11:00:00,26.81,26.99,26.77,26.98,130316.0,26.81,26.99,26.77,26.98,130316.0
2016-10-20 11:30:00,26.97,27.13,26.91,27.13,163348.0,26.97,27.13,26.91,27.13,163348.0
2016-10-20 12:00:00,27.13,27.23,27.1,27.2,136249.0,27.13,27.23,27.1,27.2,136249.0
2016-10-20 12:30:00,27.21,27.31,27.19,27.2,102060.0,27.21,27.31,27.19,27.2,102060.0
2016-10-20 13:00:00,27.2,27.33,27.19,27.26,121247.0,27.2,27.33,27.19,27.26,121247.0
2016-10-20 13:30:00,27.26,27.28,27.12,27.2,214894.0,27.26,27.28,27.12,27.2,214894.0
2016-10-20 14:00:00,27.21,27.24,27.12,27.12,128703.0,27.21,27.24,27.12,27.12,128703.0
2016-10-20 14:30:00,27.13,27.25,27.12,27.14,152197.0,27.13,27.25,27.12,27.14,152197.0
2016-10-20 15:00:00,27.14,27.22,27.12,27.19,139735.0,27.14,27.22,27.12,27.19,139735.0
2016-10-20 15:30:00,27.19,27.22,27.15,27.19,302155.0,27.19,27.22,27.15,27.19,302155.0
2016-10-21 09:30:00,27.13,27.27,26.93,26.98,98237.0,27.13,27.27,26.93,26.98,98237.0
2016-10-21 10:00:00,26.98,27.1,26.94,27.01,97095.0,26.98,27.1,26.94,27.01,97095.0
2016-10-21 10:30:00,27.01,27.12,26.93,26.94,90733.0,27.01,27.12,26.93,26.94,90733.0
2016-10-21 11:00:00,26.93,27.08,26.85,26.9,85851.0,26.93,27.08,26.85,26.9,85851.0
2016-10-21 11:30:00,26.9,26.94,26.79,26.88,66171.0,26.9,26.94,26.79,26.88,66171.0
2016-10-21 12:00:00,26.87,27.0,26.84,26.99,74525.0,26.87,27.0,26.84,26.99,74525.0
2016-10-21 12:30:00,27.0,27.06,26.89,26.93,99729.0,27.0,27.06,26.89,26.93,99729.0
2016-10-21 13:00:00,26.94,26.99,26.84,26.84,81490.0,26.94,26.99,26.84,26.84,81490.0
2016-10-21 13:30:00,26.84,26.92,26.79,26.91,125526.0,26.84,26.92,26.79,26.91,125526.0
2016-10-21 14:00:00,26.91,26.93,26.77,26.78,114791.0,26.91,26.93,26.77,26.78,114791.0
2016-10-21 14:30:00,26.79,26.83,26.5,26.51,364602.0,26.79,26.83,26.5,26.51,364602.0
2016-10-21 15:00:00,26.52,26.78,26.51,26.56,254301.0,26.52,26.78,26.51,26.56,254301.0
2016-10-21 15:30:00,26.56,26.59,26.4,26.46,543553.0,26.56,26.59,26.4,26.46,543553.0
2016-10-24 09:30:00,26.38,26.52,26.24,26.29,164899.0,26.38,26.52,26.24,26.29,164899.0
2016-10-24 10:00:00,26.29,26.32,25.81,25.82,233623.0,26.29,26.32,25.81,25.82,233623.0
2016-10-24 10:30:00,25.83,26.0,25.8,25.98,331821.0,25.83,26.0,25.8,25.98,331821.0
2016-10-24 11:00:00,25.98,26.05,25.84,25.84,235436.0,25.98,26.05,25.84,25.84,235436.0
2016-10-24 11:30:00,25.85,25.89,25.67,25.71,216083.0,25.85,25.89,25.67,25.71,216083.0
2016-10-24 12:00:00,25.71,25.86,25.62,25.64,314001.0,25.71,25.86,25.62,25.64,314001.0
2016-10-24 12:30:00,25.64,25.73,25.61,25.72,171936.0,25.64,25.73,25.61,25.72,171936.0
2016-10-24 13:00:00,25.73,26.02,25.72,25.92,242740.0,25.73,26.02,25.72,25.92,242740.0
2016-10-24 13:30:00,25.91,26.02,25.86,25.99,170076.0,25.91,26.02,25.86,25.99,170076.0
2016-10-24 14:00:00,25.99,26.08,25.96,26.01,153339.0,25.99,26.08,25.96,26.01,153339.0
2016-10-24 14:30:00,26.0,26.1,25.99,26.0,169362.0,26.0,26.1,25.99,26.0,169362.0
2016-10-24 15:00:00,26.0,26.06,25.98,26.0,153224.0,26.0,26.06,25.98,26.0,153224.0
2016-10-24 15:30:00,26.0,26.1,25.99,26.06,554792.0,26.0,26.1,25.99,26.06,554792.0
2016-10-25 09:30:00,25.99,26.41,25.93,26.14,106039.0,25.99,26.41,25.93,26.14,106039.0
2016-10-25 10:00:00,26.15,26.27,25.92,25.93,416929.0,26.15,26.27,25.92,25.93,416929.0
2016-10-25 10:30:00,25.94,26.05,25.77,25.92,232085.0,25.94,26.05,25.77,25.92,232085.0
2016-10-25 11:00:00,25.91,25.93,25.53,25.55,324644.0,25.91,25.93,25.53,25.55,324644.0
2016-10-25 11:30:00,25.55,25.58,25.32,25.42,408680.0,25.55,25.58,25.32,25.42,408680.0
2016-10-25 12:00:00,25.42,25.52,25.34,25.39,197819.0,25.42,25.52,25.34,25.39,197819.0
2016-10-25 12:30:00,25.39,25.41,25.3,25.33,215908.0,25.39,25.41,25.3,25.33,215908.0
2016-10-25 13:00:00,25.33,25.38,25.27,25.3,172818.0,25.33,25.38,25.27,25.3,172818.0
2016-10-25 13:30:00,25.29,25.5,25.23,25.49,298969.0,25.29,25.5,25.23,25.49,298969.0
2016-10-25 14:00:00,25.5,25.71,25.43,25.53,379823.0,25.5,25.71,25.43,25.53,379823.0
2016-10-25 14:30:00,25.53,25.56,25.45,25.52,136641.0,25.53,25.56,25.45,25.52,136641.0
2016-10-25 15:00:00,25.52,25.53,25.4,25.45,295802.0,25.52,25.53,25.4,25.45,295802.0
2016-10-25 15:30:00,25.46,25.46,25.33,25.35,409029.0,25.46,25.46,25.33,25.35,409029.0
2016-10-26 09:30:00,24.95,25.26,24.9,25.25,219267.0,24.95,25.26,24.9,25.25,219267.0
2016-10-26 10:00:00,25.24,25.32,25.07,25.15,278272.0,25.24,25.32,25.07,25.15,278272.0
2016-10-26 10:30:00,25.16,25.7,25.14,25.44,348948.0,25.16,25.7,25.14,25.44,348948.0
2016-10-26 11:00:00,25.44,25.58,25.31,25.34,350026.0,25.44,25.58,25.31,25.34,350026.0
2016-10-26 11:30:00,25.34,25.39,25.23,25.28,285879.0,25.34,25.39,25.23,25.28,285879.0
2016-10-26 12:00:00,25.28,25.52,25.27,25.4,269541.0,25.28,25.52,25.27,25.4,269541.0
2016-10-26 12:30:00,25.41,25.43,25.3,25.4,271006.0,25.41,25.43,25.3,25.4,271006.0
2016-10-26 13:00:00,25.41,25.48,25.36,25.43,195842.0,25.41,25.48,25.36,25.43,195842.0
2016-10-26 13:30:00,25.44,25.44,25.37,25.39,258091.0,25.44,25.44,25.37,25.39,258091.0
2016-10-26 14:00:00,25.39,25.43,25.3,25.31,359530.0,25.39,25.43,25.3,25.31,359530.0
2016-10-26 14:30:00,25.31,25.5,25.21,25.5,276953.0,25.31,25.5,25.21,25.5,276953.0
2016-10-26 15:00:00,25.5,25.64,25.4,25.59,400652.0,25.5,25.64,25.4,25.59,400652.0
2016-10-26 15:30:00,25.58,25.72,25.56,25.7,775655.0,25.58,25.72,25.56,25.7,775655.0
2016-10-27 09:30:00,25.97,26.32,25.61,26.29,413241.0,25.97,26.32,25.61,26.29,413241.0
2016-10-27 10:00:00,26.29,26.45,26.07,26.27,320101.0,26.29,26.45,26.07,26.27,320101.0
2016-10-27 10:30:00,26.26,26.69,26.25,26.63,287550.0,26.26,26.69,26.25,26.63,287550.0
2016-10-27 11:00:00,26.64,26.65,26.39,26.62,350354.0,26.64,26.65,26.39,26.62,350354.0
2016-10-27 11:30:00,26.61,26.74,26.52,26.52,235642.0,26.61,26.74,26.52,26.52,235642.0
2016-10-27 12:00:00,26.53,26.78,26.42,26.68,170755.0,26.53,26.78,26.42,26.68,170755.0
2016-10-27 12:30:00,26.67,26.89,26.62,26.82,158802.0,26.67,26.89,26.62,26.82,158802.0
2016-10-27 13:00:00,26.83,27.17,26.78,27.0,244687.0,26.83,27.17,26.78,27.0,244687.0
2016-10-27 13:30:00,26.98,26.99,26.79,26.84,193631.0,26.98,26.99,26.79,26.84,193631.0
2016-10-27 14:00:00,26.84,26.84,26.66,26.78,267262.0,26.84,26.84,26.66,26.78,267262.0
2016-10-27 14:30:00,26.78,26.78,26.6,26.68,298475.0,26.78,26.78,26.6,26.68,298475.0
2016-10-27 15:00:00,26.68,26.8,26.68,26.77,253944.0,26.68,26.8,26.68,26.77,253944.0
2016-10-27 15:30:00,26.77,26.85,26.74,26.78,498778.0,26.77,26.85,26.74,26.78,498778.0
2016-10-28 09:30:00,27.3,27.85,26.91,27.38,335111.0,27.3,27.85,26.91,27.38,335111.0
2016-10-28 10:00:00,27.4,27.67,27.32,27.64,369042.0,27.4,27.67,27.32,27.64,369042.0
2016-10-28 10:30:00,27.64,27.79,27.63,27.71,267654.0,27.64,27.79,27.63,27.71,267654.0
2016-10-28 11:00:00,27.72,27.85,27.68,27.75,240211.0,27.72,27.85,27.68,27.75,240211.0
2016-10-28 11:30:00,27.75,27.8,27.55,27.57,136628.0,27.75,27.8,27.55,27.57,136628.0
2016-10-28 12:00:00,27.56,27.59,27.2,27.24,201065.0,27.56,27.59,27.2,27.24,201065.0
2016-10-28 12:30:00,27.24,27.3,27.18,27.27,100314.0,27.24,27.3,27.18,27.27,100314.0
2016-10-28 13:00:00,27.27,27.27,27.05,27.19,143333.0,27.27,27.27,27.05,27.19,143333.0
2016-10-28 13:30:00,27.18,27.23,26.76,26.76,168367.0,27.18,27.23,26.76,26.76,168367.0
2016-10-28 14:00:00,26.77,26.81,26.57,26.79,187293.0,26.77,26.81,26.57,26.79,187293.0
2016-10-28 14:30:00,26.79,26.97,26.76,26.96,137219.0,26.79,26.97,26.76,26.96,137219.0
2016-10-28 15:00:00,26.94,26.96,26.78,26.88,152533.0,26.94,26.96,26.78,26.88,152533.0
2016-10-28 15:30:00,26.88,26.88,26.74,26.79,456028.0,26.88,26.88,26.74,26.79,456028.0
2016-10-31 09:30:00,26.8,26.85,26.5,26.58,181115.0,26.8,26.85,26.5,26.58,181115.0
2016-10-31 10:00:00,26.59,26.81,26.57,26.73,124241.0,26.59,26.81,26.57,26.73,124241.0
2016-10-31 10:30:00,26.73,26.77,26.35,26.52,131496.0,26.73,26.77,26.35,26.52,131496.0
2016-10-31 11:00:00,26.52,26.82,26.51,26.76,140764.0,26.52,26.82,26.51,26.76,140764.0
2016-10-31 11:30:00,26.76,26.87,26.69,26.79,131343.0,26.76,26.87,26.69,26.79,131343.0
2016-10-31 12:00:00,26.8,26.82,26.73,26.77,110116.0,26.8,26.82,26.73,26.77,110116.0
2016-10-31 12:30:00,26.77,26.8,26.73,26.76,75317.0,26.77,26.8,26.73,26.76,75317.0
2016-10-31 13:00:00,26.77,26.78,26.57,26.58,88404.0,26.77,26.78,26.57,26.58,88404.0
2016-10-31 13:30:00,26.57,26.62,26.55,26.6,64522.0,26.57,26.62,26.55,26.6,64522.0
2016-10-31 14:00:00,26.6,26.61,26.5,26.51,99788.0,26.6,26.61,26.5,26.51,99788.0
2016-10-31 14:30:00,26.51,26.55,26.43,26.54,95084.0,26.51,26.55,26.43,26.54,95084.0
2016-10-31 15:00:00,26.54,26.54,26.42,26.52,164912.0,26.54,26.54,26.42,26.52,164912.0
2016-10-31 15:30:00,26.52,26.56,26.44,26.47,549977.0,26.52,26.56,26.44,26.47,549977.0
2016-11-01 09:30:00,26.61,26.65,26.05,26.05,157218.0,26.61,26.65,26.05,26.05,157218.0
2016-11-01 10:00:00,26.04,26.16,25.93,26.08,212250.0,26.04,26.16,25.93,26.08,212250.0
2016-11-01 10:30:00,26.08,26.15,26.0,26.03,148848.0,26.08,26.15,26.0,26.03,148848.0
2016-11-01 11:00:00,26.04,26.15,25.87,25.93,526479.0,26.04,26.15,25.87,25.93,526479.0
2016-11-01 11:30:00,25.94,26.01,25.85,25.9,182022.0,25.94,26.01,25.85,25.9,182022.0
2016-11-01 12:00:00,25.91,26.01,25.86,25.87,165970.0,25.91,26.01,25.86,25.87,165970.0
2016-11-01 12:30:00,25.86,25.93,25.85,25.88,108963.0,25.86,25.93,25.85,25.88,108963.0
2016-11-01 13:00:00,25.88,25.93,25.86,25.92,94043.0,25.88,25.93,25.86,25.92,94043.0
2016-11-01 13:30:00,25.92,25.92,25.7,25.72,132872.0,25.92,25.92,25.7,25.72,132872.0
2016-11-01 14:00:00,25.72,25.82,25.59,25.8,173939.0,25.72,25.82,25.59,25.8,173939.0
2016-11-01 14:30:00,25.79,25.91,25.74,25.83,252089.0,25.79,25.91,25.74,25.83,252089.0
2016-11-01 15:00:00,25.83,25.9,25.74,25.9,219844.0,25.83,25.9,25.74,25.9,219844.0
2016-11-01 15:30:00,25.9,25.97,25.88,25.95,623006.0,25.9,25.97,25.88,25.95,623006.0
2016-11-02 09:30:00,25.49,25.58,25.23,25.44,191194.0,25.49,25.58,25.23,25.44,191194.0
2016-11-02 10:00:00,25.44,25.45,25.05,25.16,266458.0,25.44,25.45,25.05,25.16,266458.0
2016-11-02 10:30:00,25.15,25.15,24.7,24.79,395495.0,25.15,25.15,24.7,24.79,395495.0
2016-11-02 11:00:00,24.8,24.94,24.73,24.89,545990.0,24.8,24.94,24.73,24.89,545990.0
2016-11-02 11:30:00,24.89,25.34,24.86,25.33,317525.0,24.89,25.34,24.86,25.33,317525.0
2016-11-02 12:00:00,25.33,25.51,25.3,25.49,260751.0,25.33,25.51,25.3,25.49,260751.0
2016-11-02 12:30:00,25.5,25.51,25.39,25.48,130251.0,25.5,25.51,25.39,25.48,130251.0
2016-11-02 13:00:00,25.48,25.51,25.27,25.27,131106.0,25.48,25.51,25.27,25.27,131106.0
2016-11-02 13:30:00,25.27,25.29,25.13,25.21,135530.0,25.27,25.29,25.13,25.21,135530.0
2016-11-02 14:00:00,25.22,25.29,25.06,25.21,220013.0,25.22,25.29,25.06,25.21,220013.0
2016-11-02 14:30:00,25.21,25.41,25.19,25.33,208840.0,25.21,25.41,25.19,25.33,208840.0
2016-11-02 15:00:00,25.34,25.46,25.29,25.35,203944.0,25.34,25.46,25.29,25.35,203944.0
2016-11-02 15:30:00,25.35,25.35,25.19,25.24,675829.0,25.35,25.35,25.19,25.24,675829.0
2016-11-03 09:30:00,24.76,25.11,24.53,24.94,973664.0,24.76,25.11,24.53,24.94,973664.0
2016-11-03 10:00:00,24.95,25.06,24.88,24.94,461818.0,24.95,25.06,24.88,24.94,461818.0
2016-11-03 10:30:00,24.94,25.0,24.74,24.9,309551.0,24.94,25.0,24.74,24.9,309551.0
2016-11-03 11:00:00,24.9,25.02,24.87,24.96,333858.0,24.9,25.02,24.87,24.96,333858.0
2016-11-03 11:30:00,24.96,25.09,24.93,25.07,241667.0,24.96,25.09,24.93,25.07,241667.0
2016-11-03 12:00:00,25.06,25.06,24.9,24.97,321103.0,25.06,25.06,24.9,24.97,321103.0
2016-11-03 12:30:00,24.96,25.02,24.82,24.87,226870.0,24.96,25.02,24.82,24.87,226870.0
2016-11-03 13:00:00,24.87,24.9,24.65,24.87,332738.0,24.87,24.9,24.65,24.87,332738.0
2016-11-03 13:30:00,24.87,24.91,24.74,24.78,266298.0,24.87,24.91,24.74,24.78,266298.0
2016-11-03 14:00:00,24.78,24.84,24.74,24.81,241363.0,24.78,24.84,24.74,24.81,241363.0
2016-11-03 14:30:00,24.82,24.91,24.75,24.82,139706.0,24.82,24.91,24.75,24.82,139706.0
2016-11-03 15:00:00,24.81,24.89,24.79,24.87,248909.0,24.81,24.89,24.79,24.87,248909.0
2016-11-03 15:30:00,24.87,24.87,24.77,24.8,778500.0,24.87,24.87,24.77,24.8,778500.0
2016-11-04 09:30:00,24.77,24.87,24.64,24.68,184718.0,24.77,24.87,24.64,24.68,184718.0
2016-11-04 10:00:00,24.69,24.87,24.68,24.77,247358.0,24.69,24.87,24.68,24.77,247358.0
2016-11-04 10:30:00,24.77,24.87,24.74,24.78,308607.0,24.77,24.87,24.74,24.78,308607.0
2016-11-04 11:00:00,24.79,25.01,24.75,24.85,251884.0,24.79,25.01,24.75,24.85,251884.0
2016-11-04 11:30:00,24.86,24.86,24.72,24.76,140756.0,24.86,24.86,24.72,24.76,140756.0
2016-11-04 12:00:00,24.76,24.87,24.75,24.83,90378.0,24.76,24.87,24.75,24.83,90378.0
2016-11-04 12:30:00,24.84,24.91,24.84,24.85,154302.0,24.84,24.91,24.84,24.85,154302.0
2016-11-04 13:00:00,24.84,24.96,24.77,24.78,154833.0,24.84,24.96,24.77,24.78,154833.0
2016-11-04 13:30:00,24.77,24.84,24.75,24.83,119737.0,24.77,24.84,24.75,24.83,119737.0
2016-11-04 14:00:00,24.84,24.84,24.71,24.77,177859.0,24.84,24.84,24.71,24.77,177859.0
2016-11-04 14:30:00,24.77,24.78,24.72,24.73,149672.0,24.77,24.78,24.72,24.73,149672.0
2016-11-04 15:00:00,24.73,24.74,24.62,24.69,254341.0,24.73,24.74,24.62,24.69,254341.0
2016-11-04 15:30:00,24.69,24.71,24.6,24.65,579949.0,24.69,24.71,24.6,24.65,579949.0
2016-11-07 09:30:00,25.0,25.0,24.7,24.87,263444.0,25.0,25.0,24.7,24.87,263444.0
2016-11-07 10:00:00,24.86,24.91,24.75,24.84,238034.0,24.86,24.91,24.75,24.84,238034.0
2016-11-07 10:30:00,24.83,24.84,24.53,24.67,371536.0,24.83,24.84,24.53,24.67,371536.0
2016-11-07 11:00:00,24.67,24.67,24.49,24.49,247803.0,24.67,24.67,24.49,24.49,247803.0
2016-11-07 11:30:00,24.5,24.65,24.49,24.61,203506.0,24.5,24.65,24.49,24.61,203506.0
2016-11-07 12:00:00,24.62,24.75,24.61,24.69,161473.0,24.62,24.75,24.61,24.69,161473.0
2016-11-07 12:30:00,24.69,24.71,24.66,24.71,141025.0,24.69,24.71,24.66,24.71,141025.0
2016-11-07 13:00:00,24.71,24.8,24.69,24.74,106123.0,24.71,24.8,24.69,24.74,106123.0
2016-11-07 13:30:00,24.75,24.88,24.74,24.83,113203.0,24.75,24.88,24.74,24.83,113203.0
2016-11-07 14:00:00,24.84,24.88,24.78,24.84,148569.0,24.84,24.88,24.78,24.84,148569.0
2016-11-07 14:30:00,24.83,24.84,24.79,24.81,135915.0,24.83,24.84,24.79,24.81,135915.0
2016-11-07 15:00:00,24.82,24.82,24.7,24.7,215369.0,24.82,24.82,24.7,24.7,215369.0
2016-11-07 15:30:00,24.71,24.85,24.7,24.82,661858.0,24.71,24.85,24.7,24.82,661858.0
2016-11-08 09:30:00,24.6,24.77,24.45,24.47,194598.0,24.6,24.77,24.45,24.47,194598.0
2016-11-08 10:00:00,24.46,24.58,24.4,24.55,189161.0,24.46,24.58,24.4,24.55,189161.0
2016-11-08 10:30:00,24.56,24.8,24.53,24.75,220450.0,24.56,24.8,24.53,24.75,220450.0
2016-11-08 11:00:00,24.76,24.79,24.65,24.69,256926.0,24.76,24.79,24.65,24.69,256926.0
2016-11-08 11:30:00,24.69,24.87,24.66,24.84,736444.0,24.69,24.87,24.66,24.84,736444.0
2016-11-08 12:00:00,24.85,24.85,24.7,24.78,198605.0,24.85,24.85,24.7,24.78,198605.0
2016-11-08 12:30:00,24.78,24.85,24.75,24.8,190265.0,24.78,24.85,24.75,24.8,190265.0
2016-11-08 13:00:00,24.8,24.83,24.74,24.76,109990.0,24.8,24.83,24.74,24.76,109990.0
2016-11-08 13:30:00,24.76,24.79,24.67,24.74,148652.0,24.76,24.79,24.67,24.74,148652.0
2016-11-08 14:00:00,24.75,24.77,24.65,24.71,219896.0,24.75,24.77,24.65,24.71,219896.0
2016-11-08 14:30:00,24.71,24.73,24.65,24.67,111049.0,24.71,24.73,24.65,24.67,111049.0
2016-11-08 15:00:00,24.67,24.78,24.65,24.76,263462.0,24.67,24.78,24.65,24.76,263462.0
2016-11-08 15:30:00,24.76,24.78,24.61,24.64,794567.0,24.76,24.78,24.61,24.64,794567.0
2016-11-09 09:30:00,24.46,24.64,23.8,23.99,778917.0,24.46,24.64,23.8,23.99,778917.0
2016-11-09 10:00:00,23.98,24.21,23.95,24.09,456659.0,23.98,24.21,23.95,24.09,456659.0
2016-11-09 10:30:00,24.1,24.24,23.98,24.14,286611.0,24.1,24.24,23.98,24.14,286611.0
2016-11-09 11:00:00,24.14,24.46,24.11,24.45,220366.0,24.14,24.46,24.11,24.45,220366.0
2016-11-09 11:30:00,24.45,24.85,24.44,24.85,340663.0,24.45,24.85,24.44,24.85,340663.0
2016-11-09 12:00:00,24.85,24.85,24.55,24.75,293548.0,24.85,24.85,24.55,24.75,293548.0
2016-11-09 12:30:00,24.75,24.85,24.69,24.84,176615.0,24.75,24.85,24.69,24.84,176615.0
2016-11-09 13:00:00,24.84,24.98,24.82,24.89,260736.0,24.84,24.98,24.82,24.89,260736.0
2016-11-09 13:30:00,24.89,24.98,24.82,24.85,265750.0,24.89,24.98,24.82,24.85,265750.0
2016-11-09 14:00:00,24.85,25.03,24.84,25.03,435677.0,24.85,25.03,24.84,25.03,435677.0
2016-11-09 14:30:00,25.02,25.03,24.93,25.02,222822.0,25.02,25.03,24.93,25.02,222822.0
2016-11-09 15:00:00,25.02,25.05,24.95,24.95,229960.0,25.02,25.05,24.95,24.95,229960.0
2016-11-09 15:30:00,24.95,24.96,24.8,24.84,704749.0,24.95,24.96,24.8,24.84,704749.0
2016-11-10 09:30:00,24.69,24.98,24.46,24.87,416227.0,24.69,24.98,24.46,24.87,416227.0
2016-11-10 10:00:00,24.88,25.0,24.77,24.95,354860.0,24.88,25.0,24.77,24.95,354860.0
2016-11-10 10:30:00,24.95,24.95,24.64,24.64,243840.0,24.95,24.95,24.64,24.64,243840.0
2016-11-10 11:00:00,24.64,24.69,24.36,24.52,334692.0,24.64,24.69,24.36,24.52,334692.0
2016-11-10 11:30:00,24.52,24.73,24.49,24.55,401187.0,24.52,24.73,24.49,24.55,401187.0
2016-11-10 12:00:00,24.56,24.58,24.3,24.33,251438.0,24.56,24.58,24.3,24.33,251438.0
2016-11-10 12:30:00,24.34,24.4,24.26,24.35,166219.0,24.34,24.4,24.26,24.35,166219.0
2016-11-10 13:00:00,24.35,24.4,24.3,24.4,148980.0,24.35,24.4,24.3,24.4,148980.0
2016-11-10 13:30:00,24.4,24.51,24.36,24.48,202534.0,24.4,24.51,24.36,24.48,202534.0
2016-11-10 14:00:00,24.48,24.52,24.4,24.41,214017.0,24.48,24.52,24.4,24.41,214017.0
2016-11-10 14:30:00,24.42,24.44,24.2,24.25,212790.0,24.42,24.44,24.2,24.25,212790.0
2016-11-10 15:00:00,24.25,24.41,24.24,24.36,251876.0,24.25,24.41,24.24,24.36,251876.0
2016-11-10 15:30:00,24.37,24.45,24.32,24.34,729071.0,24.37,24.45,24.32,24.34,729071.0
2016-11-11 09:30:00,24.04,24.15,23.58,23.98,338701.0,24.04,24.15,23.58,23.98,338701.0
2016-11-11 10:00:00,23.98,24.19,23.91,24.19,367128.0,23.98,24.19,23.91,24.19,367128.0
2016-11-11 10:30:00,24.18,24.31,24.14,24.2,237065.0,24.18,24.31,24.14,24.2,237065.0
2016-11-11 11:00:00,24.21,24.4,24.17,24.21,194571.0,24.21,24.4,24.17,24.21,194571.0
2016-11-11 11:30:00,24.23,24.43,24.2,24.39,269906.0,24.23,24.43,24.2,24.39,269906.0
2016-11-11 12:00:00,24.39,24.56,24.36,24.55,137283.0,24.39,24.56,24.36,24.55,137283.0
2016-11-11 12:30:00,24.56,24.65,24.52,24.52,161745.0,24.56,24.65,24.52,24.52,161745.0
2016-11-11 13:00:00,24.52,24.59,24.46,24.56,116978.0,24.52,24.59,24.46,24.56,116978.0
2016-11-11 13:30:00,24.56,24.63,24.5,24.61,280489.0,24.56,24.63,24.5,24.61,280489.0
2016-11-11 14:00:00,24.6,24.64,24.53,24.56,94568.0,24.6,24.64,24.53,24.56,94568.0
2016-11-11 14:30:00,24.55,24.59,24.45,24.48,99572.0,24.55,24.59,24.45,24.48,99572.0
2016-11-11 15:00:00,24.49,24.6,24.48,24.57,141137.0,24.49,24.6,24.48,24.57,141137.0
2016-11-11 15:30:00,24.57,24.61,24.51,24.58,349313.0,24.57,24.61,24.51,24.58,349313.0
2016-11-14 09:30:00,24.62,24.74,24.41,24.65,173842.0,24.62,24.74,24.41,24.65,173842.0
2016-11-14 10:00:00,24.66,24.97,24.65,24.9,254314.0,24.66,24.97,24.65,24.9,254314.0
2016-11-14 10:30:00,24.91,25.0,24.85,24.87,292312.0,24.91,25.0,24.85,24.87,292312.0
2016-11-14 11:00:00,24.86,24.89,24.72,24.75,251855.0,24.86,24.89,24.72,24.75,251855.0
2016-11-14 11:30:00,24.75,24.76,24.49,24.51,402745.0,24.75,24.76,24.49,24.51,402745.0
2016-11-14 12:00:00,24.5,24.5,24.34,24.46,127915.0,24.5,24.5,24.34,24.46,127915.0
2016-11-14 12:30:00,24.46,24.55,24.45,24.54,147642.0,24.46,24.55,24.45,24.54,147642.0
2016-11-14 13:00:00,24.55,24.7,24.52,24.69,130998.0,24.55,24.7,24.52,24.69,130998.0
2016-11-14 13:30:00,24.69,24.96,24.62,24.95,272282.0,24.69,24.96,24.62,24.95,272282.0
2016-11-14 14:00:00,24.94,25.06,24.89,24.93,452611.0,24.94,25.06,24.89,24.93,452611.0
2016-11-14 14:30:00,24.92,24.99,24.91,24.99,146959.0,24.92,24.99,24.91,24.99,146959.0
2016-11-14 15:00:00,24.98,25.06,24.97,25.05,188478.0,24.98,25.06,24.97,25.05,188478.0
2016-11-14 15:30:00,25.06,25.11,25.0,25.09,451143.0,25.06,25.11,25.0,25.09,451143.0
2016-11-15 09:30:00,25.55,25.79,25.15,25.69,690970.0,25.55,25.79,25.15,25.69,690970.0
2016-11-15 10:00:00,25.68,25.76,25.36,25.36,454027.0,25.68,25.76,25.36,25.36,454027.0
2016-11-15 10:30:00,25.36,25.36,25.14,25.33,246357.0,25.36,25.36,25.14,25.33,246357.0
2016-11-15 11:00:00,25.33,25.34,25.08,25.17,345928.0,25.33,25.34,25.08,25.17,345928.0
2016-11-15 11:30:00,25.17,25.28,25.13,25.28,273177.0,25.17,25.28,25.13,25.28,273177.0
2016-11-15 12:00:00,25.27,25.27,24.97,25.08,407090.0,25.27,25.27,24.97,25.08,407090.0
2016-11-15 12:30:00,25.08,25.13,25.01,25.06,105593.0,25.08,25.13,25.01,25.06,105593.0
2016-11-15 13:00:00,25.06,25.14,24.99,25.07,203013.0,25.06,25.14,24.99,25.07,203013.0
2016-11-15 13:30:00,25.08,25.22,25.05,25.21,130083.0,25.08,25.22,25.05,25.21,130083.0
2016-11-15 14:00:00,25.21,25.32,25.21,25.32,144465.0,25.21,25.32,25.21,25.32,144465.0
2016-11-15 14:30:00,25.33,25.4,25.18,25.18,141115.0,25.33,25.4,25.18,25.18,141115.0
2016-11-15 15:00:00,25.18,25.3,25.15,25.27,160327.0,25.18,25.3,25.15,25.27,160327.0
2016-11-15 15:30:00,25.26,25.29,25.2,25.24,525015.0,25.26,25.29,25.2,25.24,525015.0
2016-11-16 09:30:00,25.23,25.37,25.0,25.01,354407.0,25.23,25.37,25.0,25.01,354407.0
2016-11-16 10:00:00,25.02,25.12,24.95,25.11,272819.0,25.02,25.12,24.95,25.11,272819.0
2016-11-16 10:30:00,25.11,25.34,25.04,25.18,608836.0,25.11,25.34,25.04,25.18,608836.0
2016-11-16 11:00:00,25.19,25.21,24.95,25.01,359758.0,25.19,25.21,24.95,25.01,359758.0
2016-11-16 11:30:00,25.0,25.08,24.85,25.07,360450.0,25.0,25.08,24.85,25.07,360450.0
2016-11-16 12:00:00,25.06,25.07,24.94,25.06,180147.0,25.06,25.07,24.94,25.06,180147.0
2016-11-16 12:30:00,25.06,25.1,24.98,24.98,167208.0,25.06,25.1,24.98,24.98,167208.0
2016-11-16 13:00:00,24.99,25.05,24.93,24.96,296327.0,24.99,25.05,24.93,24.96,296327.0
2016-11-16 13:30:00,24.96,24.97,24.78,24.87,277682.0,24.96,24.97,24.78,24.87,277682.0
2016-11-16 14:00:00,24.87,24.99,24.87,24.95,250046.0,24.87,24.99,24.87,24.95,250046.0
2016-11-16 14:30:00,24.95,25.02,24.9,25.01,262439.0,24.95,25.02,24.9,25.01,262439.0
2016-11-16 15:00:00,25.01,25.07,24.98,25.01,245122.0,25.01,25.07,24.98,25.01,245122.0
2016-11-16 15:30:00,25.01,25.06,24.97,25.0,781704.0,25.01,25.06,24.97,25.0,781704.0
2016-11-17 09:30:00,25.24,25.34,24.97,25.08,347724.0,25.24,25.34,24.97,25.08,347724.0
2016-11-17 10:00:00,25.08,25.08,24.91,24.97,264940.0,25.08,25.08,24.91,24.97,264940.0
2016-11-17 10:30:00,24.97,25.01,24.86,24.9,374505.0,24.97,25.01,24.86,24.9,374505.0
2016-11-17 11:00:00,24.89,24.96,24.84,24.91,194571.0,24.89,24.96,24.84,24.91,194571.0
2016-11-17 11:30:00,24.92,24.97,24.91,24.94,171120.0,24.92,24.97,24.91,24.94,171120.0
2016-11-17 12:00:00,24.94,24.95,24.82,24.82,148520.0,24.94,24.95,24.82,24.82,148520.0
2016-11-17 12:30:00,24.83,24.83,24.76,24.8,144314.0,24.83,24.83,24.76,24.8,144314.0
2016-11-17 13:00:00,24.79,24.8,24.76,24.78,206184.0,24.79,24.8,24.76,24.78,206184.0
2016-11-17 13:30:00,24.78,24.81,24.71,24.73,274585.0,24.78,24.81,24.71,24.73,274585.0
2016-11-17 14:00:00,24.73,24.75,24.6,24.63,308320.0,24.73,24.75,24.6,24.63,308320.0
2016-11-17 14:30:00,24.62,24.63,24.53,24.56,288680.0,24.62,24.63,24.53,24.56,288680.0
2016-11-17 15:00:00,24.56,24.56,24.44,24.54,239436.0,24.56,24.56,24.44,24.54,239436.0
2016-11-17 15:30:00,24.53,24.61,24.52,24.57,446019.0,24.53,24.61,24.52,24.57,446019.0
2016-11-18 09:30:00,24.71,24.96,24.6,24.88,161330.0,24.71,24.96,24.6,24.88,161330.0
2016-11-18 10:00:00,24.88,24.97,24.81,24.86,195941.0,24.88,24.97,24.81,24.86,195941.0
2016-11-18 10:30:00,24.87,24.89,24.79,24.82,217277.0,24.87,24.89,24.79,24.82,217277.0
2016-11-18 11:00:00,24.82,24.86,24.69,24.86,168161.0,24.82,24.86,24.69,24.86,168161.0
2016-11-18 11:30:00,24.87,24.97,24.83,24.96,198816.0,24.87,24.97,24.83,24.96,198816.0
2016-11-18 12:00:00,24.96,25.06,24.91,25.05,278892.0,24.96,25.06,24.91,25.05,278892.0
2016-11-18 12:30:00,25.06,25.2,25.05,25.1,141297.0,25.06,25.2,25.05,25.1,141297.0
2016-11-18 13:00:00,25.1,25.16,24.99,25.11,146574.0,25.1,25.16,24.99,25.11,146574.0
2016-11-18 13:30:00,25.12,25.15,25.03,25.04,104837.0,25.12,25.15,25.03,25.04,104837.0
2016-11-18 14:00:00,25.05,25.08,24.91,24.98,103896.0,25.05,25.08,24.91,24.98,103896.0
2016-11-18 14:30:00,24.97,25.08,24.92,25.07,112221.0,24.97,25.08,24.92,25.07,112221.0
2016-11-18 15:00:00,25.08,25.08,24.98,24.99,158188.0,25.08,25.08,24.98,24.99,158188.0
2016-11-18 15:30:00,25.0,25.01,24.93,24.96,427128.0,25.0,25.01,24.93,24.96,427128.0
2016-11-21 09:30:00,25.5,25.66,25.21,25.31,497494.0,25.5,25.66,25.21,25.31,497494.0
2016-11-21 10:00:00,25.3,25.4,25.2,25.21,289319.0,25.3,25.4,25.2,25.21,289319.0
2016-11-21 10:30:00,25.21,25.39,25.2,25.26,235505.0,25.21,25.39,25.2,25.26,235505.0
2016-11-21 11:00:00,25.26,25.37,25.2,25.35,386503.0,25.26,25.37,25.2,25.35,386503.0
2016-11-21 11:30:00,25.34,25.35,25.21,25.25,276909.0,25.34,25.35,25.21,25.25,276909.0
2016-11-21 12:00:00,25.24,25.25,25.15,25.21,254868.0,25.24,25.25,25.15,25.21,254868.0
2016-11-21 12:30:00,25.21,25.32,25.19,25.26,245840.0,25.21,25.32,25.19,25.26,245840.0
2016-11-21 13:00:00,25.26,25.27,25.18,25.21,196570.0,25.26,25.27,25.18,25.21,196570.0
2016-11-21 13:30:00,25.2,25.25,25.18,25.23,243295.0,25.2,25.25,25.18,25.23,243295.0
2016-11-21 14:00:00,25.24,25.34,25.22,25.32,390555.0,25.24,25.34,25.22,25.32,390555.0
2016-11-21 14:30:00,25.32,25.42,25.28,25.31,377418.0,25.32,25.42,25.28,25.31,377418.0
2016-11-21 15:00:00,25.32,25.34,25.28,25.3,261366.0,25.32,25.34,25.28,25.3,261366.0
2016-11-21 15:30:00,25.3,25.37,25.25,25.37,910477.0,25.3,25.37,25.25,25.37,910477.0
2016-11-22 09:30:00,25.35,25.57,25.28,25.3,157908.0,25.35,25.57,25.28,25.3,157908.0
2016-11-22 10:00:00,25.3,25.35,25.13,25.21,147180.0,25.3,25.35,25.13,25.21,147180.0
2016-11-22 10:30:00,25.21,25.23,25.13,25.14,126410.0,25.21,25.23,25.13,25.14,126410.0
2016-11-22 11:00:00,25.14,25.19,24.83,24.86,403601.0,25.14,25.19,24.83,24.86,403601.0
2016-11-22 11:30:00,24.86,24.9,24.7,24.73,221237.0,24.86,24.9,24.7,24.73,221237.0
2016-11-22 12:00:00,24.72,24.78,24.68,24.76,103551.0,24.72,24.78,24.68,24.76,103551.0
2016-11-22 12:30:00,24.77,24.82,24.73,24.73,162114.0,24.77,24.82,24.73,24.73,162114.0
2016-11-22 13:00:00,24.73,24.89,24.73,24.86,103930.0,24.73,24.89,24.73,24.86,103930.0
2016-11-22 13:30:00,24.86,24.98,24.85,24.98,159102.0,24.86,24.98,24.85,24.98,159102.0
2016-11-22 14:00:00,24.98,25.09,24.97,25.08,165771.0,24.98,25.09,24.97,25.08,165771.0
2016-11-22 14:30:00,25.09,25.23,25.03,25.05,209445.0,25.09,25.23,25.03,25.05,209445.0
2016-11-22 15:00:00,25.06,25.07,24.97,24.99,210514.0,25.06,25.07,24.97,24.99,210514.0
2016-11-22 15:30:00,25.0,25.08,25.0,25.01,347632.0,25.0,25.08,25.0,25.01,347632.0
2016-11-23 09:30:00,24.86,25.09,24.79,24.92,183414.0,24.86,25.09,24.79,24.92,183414.0
2016-11-23 10:00:00,24.92,25.23,24.89,25.17,234754.0,24.92,25.23,24.89,25.17,234754.0
2016-11-23 10:30:00,25.19,25.23,25.12,25.15,129483.0,25.19,25.23,25.12,25.15,129483.0
2016-11-23 11:00:00,25.14,25.16,25.04,25.08,130909.0,25.14,25.16,25.04,25.08,130909.0
2016-11-23 11:30:00,25.09,25.14,25.07,25.11,107486.0,25.09,25.14,25.07,25.11,107486.0
2016-11-23 12:00:00,25.11,25.18,25.1,25.11,220258.0,25.11,25.18,25.1,25.11,220258.0
2016-11-23 12:30:00,25.11,25.19,25.08,25.18,157233.0,25.11,25.19,25.08,25.18,157233.0
2016-11-23 13:00:00,25.18,25.2,25.08,25.13,186184.0,25.18,25.2,25.08,25.13,186184.0
2016-11-23 13:30:00,25.13,25.15,25.04,25.12,225664.0,25.13,25.15,25.04,25.12,225664.0
2016-11-23 14:00:00,25.12,25.15,25.05,25.06,142297.0,25.12,25.15,25.05,25.06,142297.0
2016-11-23 14:30:00,25.06,25.1,25.0,25.03,179184.0,25.06,25.1,25.0,25.03,179184.0
2016-11-23 15:00:00,25.04,25.11,25.03,25.05,222727.0,25.04,25.11,25.03,25.05,222727.0
2016-11-23 15:30:00,25.05,25.07,24.98,25.04,946512.0,25.05,25.07,24.98,25.04,946512.0
2016-11-25 09:30:00,24.83,24.91,24.62,24.64,142526.0,24.83,24.91,24.62,24.64,142526.0
2016-11-25 10:00:00,24.64,24.66,24.57,24.59,160828.0,24.64,24.66,24.57,24.59,160828.0
2016-11-25 10:30:00,24.59,24.61,24.56,24.59,139725.0,24.59,24.61,24.56,24.59,139725.0
2016-11-25 11:00:00,24.6,24.71,24.6,24.6,219353.0,24.6,24.71,24.6,24.6,219353.0
2016-11-25 11:30:00,24.61,24.61,24.43,24.46,117338.0,24.61,24.61,24.43,24.46,117338.0
2016-11-25 12:00:00,24.47,24.61,24.41,24.6,183185.0,24.47,24.61,24.41,24.6,183185.0
2016-11-25 12:30:00,24.6,24.61,24.47,24.52,232158.0,24.6,24.61,24.47,24.52,232158.0
2016-11-28 09:30:00,24.8,24.83,24.37,24.42,202608.0,24.8,24.83,24.37,24.42,202608.0
2016-11-28 10:00:00,24.44,24.46,24.3,24.46,163579.0,24.44,24.46,24.3,24.46,163579.0
2016-11-28 10:30:00,24.46,24.51,24.31,24.33,217493.0,24.46,24.51,24.31,24.33,217493.0
2016-11-28 11:00:00,24.33,24.45,24.31,24.42,179044.0,24.33,24.45,24.31,24.42,179044.0
2016-11-28 11:30:00,24.43,24.5,24.39,24.5,165172.0,24.43,24.5,24.39,24.5,165172.0
2016-11-28 12:00:00,24.49,24.56,24.48,24.52,157050.0,24.49,24.56,24.48,24.52,157050.0
2016-11-28 12:30:00,24.52,24.71,24.51,24.7,155570.0,24.52,24.71,24.51,24.7,155570.0
2016-11-28 13:00:00,24.7,24.78,24.67,24.73,161219.0,24.7,24.78,24.67,24.73,161219.0
2016-11-28 13:30:00,24.73,24.81,24.71,24.77,172947.0,24.73,24.81,24.71,24.77,172947.0
2016-11-28 14:00:00,24.77,24.82,24.71,24.71,159045.0,24.77,24.82,24.71,24.71,159045.0
2016-11-28 14:30:00,24.71,24.72,24.55,24.61,233153.0,24.71,24.72,24.55,24.61,233153.0
2016-11-28 15:00:00,24.62,24.67,24.41,24.45,282283.0,24.62,24.67,24.41,24.45,282283.0
2016-11-28 15:30:00,24.45,24.46,24.29,24.37,846019.0,24.45,24.46,24.29,24.37,846019.0
2016-11-29 09:30:00,23.89,24.41,23.64,24.23,261598.0,23.89,24.41,23.64,24.23,261598.0
2016-11-29 10:00:00,24.23,24.56,24.23,24.45,378377.0,24.23,24.56,24.23,24.45,378377.0
2016-11-29 10:30:00,24.45,24.75,24.44,24.63,255236.0,24.45,24.75,24.44,24.63,255236.0
2016-11-29 11:00:00,24.62,24.67,24.48,24.61,198560.0,24.62,24.67,24.48,24.61,198560.0
2016-11-29 11:30:00,24.61,24.71,24.59,24.69,219721.0,24.61,24.71,24.59,24.69,219721.0
2016-11-29 12:00:00,24.7,24.8,24.68,24.73,197091.0,24.7,24.8,24.68,24.73,197091.0
2016-11-29 12:30:00,24.73,24.8,24.71,24.79,100566.0,24.73,24.8,24.71,24.79,100566.0
2016-11-29 13:00:00,24.79,24.88,24.76,24.86,183653.0,24.79,24.88,24.76,24.86,183653.0
2016-11-29 13:30:00,24.86,24.99,24.86,24.98,140268.0,24.86,24.99,24.86,24.98,140268.0
2016-11-29 14:00:00,24.99,25.09,24.97,25.07,155150.0,24.99,25.09,24.97,25.07,155150.0
2016-11-29 14:30:00,25.07,25.11,24.94,24.96,144923.0,25.07,25.11,24.94,24.96,144923.0
2016-11-29 15:00:00,24.97,25.0,24.84,24.88,177034.0,24.97,25.0,24.84,24.88,177034.0
2016-11-29 15:30:00,24.88,24.89,24.77,24.8,415353.0,24.88,24.89,24.77,24.8,415353.0
2016-11-30 09:30:00,26.18,26.43,24.99,25.03,587318.0,26.18,26.43,24.99,25.03,587318.0
2016-11-30 10:00:00,25.04,25.07,24.27,24.36,620299.0,25.04,25.07,24.27,24.36,620299.0
2016-11-30 10:30:00,24.37,24.54,24.22,24.22,658661.0,24.37,24.54,24.22,24.22,658661.0
2016-11-30 11:00:00,24.23,24.71,24.21,24.41,549805.0,24.23,24.71,24.21,24.41,549805.0
2016-11-30 11:30:00,24.4,24.47,24.3,24.33,290676.0,24.4,24.47,24.3,24.33,290676.0
2016-11-30 12:00:00,24.33,24.46,24.27,24.27,203231.0,24.33,24.46,24.27,24.27,203231.0
2016-11-30 12:30:00,24.26,24.39,24.23,24.26,204913.0,24.26,24.39,24.23,24.26,204913.0
2016-11-30 13:00:00,24.25,24.26,24.1,24.16,365016.0,24.25,24.26,24.1,24.16,365016.0
2016-11-30 13:30:00,24.16,24.26,24.12,24.2,210065.0,24.16,24.26,24.12,24.2,210065.0
2016-11-30 14:00:00,24.19,24.39,24.13,24.32,308440.0,24.19,24.39,24.13,24.32,308440.0
2016-11-30 14:30:00,24.31,24.39,24.27,24.29,184880.0,24.31,24.39,24.27,24.29,184880.0
2016-11-30 15:00:00,24.28,24.51,24.22,24.49,320059.0,24.28,24.51,24.22,24.49,320059.0
2016-11-30 15:30:00,24.49,24.58,24.44,24.5,915763.0,24.49,24.58,24.44,24.5,915763.0
2016-12-01 09:30:00,25.09,25.28,24.96,25.24,417632.0,25.09,25.28,24.96,25.24,417632.0
2016-12-01 10:00:00,25.25,25.37,25.2,25.29,245803.0,25.25,25.37,25.2,25.29,245803.0
2016-12-01 10:30:00,25.29,25.29,24.92,25.0,204437.0,25.29,25.29,24.92,25.0,204437.0
2016-12-01 11:00:00,25.01,25.25,24.95,24.99,254573.0,25.01,25.25,24.95,24.99,254573.0
2016-12-01 11:30:00,24.98,25.29,24.96,25.28,391486.0,24.98,25.29,24.96,25.28,391486.0
2016-12-01 12:00:00,25.28,25.45,25.25,25.37,245038.0,25.28,25.45,25.25,25.37,245038.0
2016-12-01 12:30:00,25.37,25.43,25.23,25.28,382397.0,25.37,25.43,25.23,25.28,382397.0
2016-12-01 13:00:00,25.27,25.36,25.22,25.26,168712.0,25.27,25.36,25.22,25.26,168712.0
2016-12-01 13:30:00,25.26,25.32,25.11,25.12,145965.0,25.26,25.32,25.11,25.12,145965.0
2016-12-01 14:00:00,25.12,25.27,25.11,25.22,187724.0,25.12,25.27,25.11,25.22,187724.0
2016-12-01 14:30:00,25.22,25.27,25.12,25.17,225654.0,25.22,25.27,25.12,25.17,225654.0
2016-12-01 15:00:00,25.17,25.17,24.86,24.97,157820.0,25.17,25.17,24.86,24.97,157820.0
2016-12-01 15:30:00,24.98,25.1,24.92,25.06,432254.0,24.98,25.1,24.92,25.06,432254.0
2016-12-02 09:30:00,24.98,25.24,24.96,25.02,274132.0,24.98,25.24,24.96,25.02,274132.0
2016-12-02 10:00:00,25.03,25.38,25.01,25.31,332717.0,25.03,25.38,25.01,25.31,332717.0
2016-12-02 10:30:00,25.31,25.62,25.3,25.51,362838.0,25.31,25.62,25.3,25.51,362838.0
2016-12-02 11:00:00,25.5,25.55,25.36,25.44,186420.0,25.5,25.55,25.36,25.44,186420.0
2016-12-02 11:30:00,25.44,25.55,25.34,25.54,153042.0,25.44,25.55,25.34,25.54,153042.0
2016-12-02 12:00:00,25.54,25.55,25.47,25.49,134129.0,25.54,25.55,25.47,25.49,134129.0
2016-12-02 12:30:00,25.49,25.52,25.44,25.45,90303.0,25.49,25.52,25.44,25.45,90303.0
2016-12-02 13:00:00,25.45,25.48,25.34,25.35,104180.0,25.45,25.48,25.34,25.35,104180.0
2016-12-02 13:30:00,25.34,25.48,25.32,25.37,124022.0,25.34,25.48,25.32,25.37,124022.0
2016-12-02 14:00:00,25.37,25.48,25.36,25.45,158486.0,25.37,25.48,25.36,25.45,158486.0
2016-12-02 14:30:00,25.45,25.47,25.39,25.42,152125.0,25.45,25.47,25.39,25.42,152125.0
2016-12-02 15:00:00,25.42,25.47,25.34,25.37,134037.0,25.42,25.47,25.34,25.37,134037.0
2016-12-02 15:30:00,25.37,25.44,25.34,25.37,486497.0,25.37,25.44,25.34,25.37,486497.0
2016-12-05 09:30:00,25.84,26.3,25.76,26.3,333267.0,25.84,26.3,25.76,26.3,333267.0
2016-12-05 10:00:00,26.33,26.38,26.04,26.26,310395.0,26.33,26.38,26.04,26.26,310395.0
2016-12-05 10:30:00,26.26,26.44,26.18,26.35,369523.0,26.26,26.44,26.18,26.35,369523.0
2016-12-05 11:00:00,26.35,26.53,26.32,26.48,322381.0,26.35,26.53,26.32,26.48,322381.0
2016-12-05 11:30:00,26.48,26.5,26.33,26.39,278592.0,26.48,26.5,26.33,26.39,278592.0
2016-12-05 12:00:00,26.38,26.6,26.36,26.54,312834.0,26.38,26.6,26.36,26.54,312834.0
2016-12-05 12:30:00,26.55,26.68,26.5,26.65,270384.0,26.55,26.68,26.5,26.65,270384.0
2016-12-05 13:00:00,26.65,26.72,26.6,26.66,237608.0,26.65,26.72,26.6,26.66,237608.0
2016-12-05 13:30:00,26.66,26.76,26.64,26.73,240757.0,26.66,26.76,26.64,26.73,240757.0
2016-12-05 14:00:00,26.73,26.74,26.65,26.68,234789.0,26.73,26.74,26.65,26.68,234789.0
2016-12-05 14:30:00,26.68,26.71,26.48,26.49,289056.0,26.68,26.71,26.48,26.49,289056.0
2016-12-05 15:00:00,26.48,26.54,26.42,26.49,310164.0,26.48,26.54,26.42,26.49,310164.0
2016-12-05 15:30:00,26.49,26.54,26.46,26.51,759121.0,26.49,26.54,26.46,26.51,759121.0
2016-12-06 09:30:00,26.41,26.6,26.29,26.55,351726.0,26.41,26.6,26.29,26.55,351726.0
2016-12-06 10:00:00,26.56,26.68,26.44,26.52,221561.0,26.56,26.68,26.44,26.52,221561.0
2016-12-06 10:30:00,26.52,26.64,26.51,26.52,154739.0,26.52,26.64,26.51,26.52,154739.0
2016-12-06 11:00:00,26.52,26.55,26.45,26.46,138114.0,26.52,26.55,26.45,26.46,138114.0
2016-12-06 11:30:00,26.46,26.55,26.45,26.55,162008.0,26.46,26.55,26.45,26.55,162008.0
2016-12-06 12:00:00,26.55,26.61,26.52,26.59,273232.0,26.55,26.61,26.52,26.59,273232.0
2016-12-06 12:30:00,26.59,26.7,26.58,26.7,204761.0,26.59,26.7,26.58,26.7,204761.0
2016-12-06 13:00:00,26.7,26.7,26.61,26.67,196220.0,26.7,26.7,26.61,26.67,196220.0
2016-12-06 13:30:00,26.67,26.71,26.65,26.69,170910.0,26.67,26.71,26.65,26.69,170910.0
2016-12-06 14:00:00,26.69,26.81,26.68,26.76,350496.0,26.69,26.81,26.68,26.76,350496.0
2016-12-06 14:30:00,26.77,26.78,26.62,26.7,240808.0,26.77,26.78,26.62,26.7,240808.0
2016-12-06 15:00:00,26.7,26.72,26.6,26.63,254242.0,26.7,26.72,26.6,26.63,254242.0
2016-12-06 15:30:00,26.63,26.65,26.53,26.56,820261.0,26.63,26.65,26.53,26.56,820261.0
2016-12-07 09:30:00,26.52,26.76,26.3,26.74,192568.0,26.52,26.76,26.3,26.74,192568.0
2016-12-07 10:00:00,26.75,26.78,26.62,26.72,249802.0,26.75,26.78,26.62,26.72,249802.0
2016-12-07 10:30:00,26.72,26.75,26.46,26.58,215944.0,26.72,26.75,26.46,26.58,215944.0
2016-12-07 11:00:00,26.58,26.61,26.5,26.59,170260.0,26.58,26.61,26.5,26.59,170260.0
2016-12-07 11:30:00,26.58,26.6,26.39,26.4,128714.0,26.58,26.6,26.39,26.4,128714.0
2016-12-07 12:00:00,26.39,26.45,26.32,26.42,99809.0,26.39,26.45,26.32,26.42,99809.0
2016-12-07 12:30:00,26.41,26.58,26.38,26.57,134463.0,26.41,26.58,26.38,26.57,134463.0
2016-12-07 13:00:00,26.57,26.62,26.5,26.58,185389.0,26.57,26.62,26.5,26.58,185389.0
2016-12-07 13:30:00,26.57,26.59,26.45,26.5,204037.0,26.57,26.59,26.45,26.5,204037.0
2016-12-07 14:00:00,26.5,26.57,26.35,26.4,303337.0,26.5,26.57,26.35,26.4,303337.0
2016-12-07 14:30:00,26.4,26.49,26.37,26.45,540194.0,26.4,26.49,26.37,26.45,540194.0
2016-12-07 15:00:00,26.45,26.46,26.37,26.44,252008.0,26.45,26.46,26.37,26.44,252008.0
2016-12-07 15:30:00,26.45,26.57,26.43,26.54,672168.0,26.45,26.57,26.43,26.54,672168.0
2016-12-08 09:30:00,26.68,26.87,26.6,26.7,200753.0,26.68,26.87,26.6,26.7,200753.0
2016-12-08 10:00:00,26.69,26.76,26.61,26.73,149302.0,26.69,26.76,26.61,26.73,149302.0
2016-12-08 10:30:00,26.73,26.78,26.66,26.68,158746.0,26.73,26.78,26.66,26.68,158746.0
2016-12-08 11:00:00,26.68,26.7,26.5,26.62,245598.0,26.68,26.7,26.5,26.62,245598.0
2016-12-08 11:30:00,26.61,26.66,26.52,26.61,92738.0,26.61,26.66,26.52,26.61,92738.0
2016-12-08 12:00:00,26.6,26.73,26.59,26.65,81071.0,26.6,26.73,26.59,26.65,81071.0
2016-12-08 12:30:00,26.65,26.73,26.65,26.69,82985.0,26.65,26.73,26.65,26.69,82985.0
2016-12-08 13:00:00,26.69,26.72,26.59,26.63,89247.0,26.69,26.72,26.59,26.63,89247.0
2016-12-08 13:30:00,26.62,26.82,26.57,26.81,160833.0,26.62,26.82,26.57,26.81,160833.0
2016-12-08 14:00:00,26.81,26.83,26.7,26.75,193999.0,26.81,26.83,26.7,26.75,193999.0
2016-12-08 14:30:00,26.76,26.87,26.69,26.86,292651.0,26.76,26.87,26.69,26.86,292651.0
2016-12-08 15:00:00,26.85,26.85,26.74,26.78,232871.0,26.85,26.85,26.74,26.78,232871.0
2016-12-08 15:30:00,26.77,26.91,26.76,26.91,516402.0,26.77,26.91,26.76,26.91,516402.0
2016-12-09 09:30:00,26.87,26.99,26.7,26.73,131747.0,26.87,26.99,26.7,26.73,131747.0
2016-12-09 10:00:00,26.73,26.89,26.68,26.84,106774.0,26.73,26.89,26.68,26.84,106774.0
2016-12-09 10:30:00,26.84,26.91,26.72,26.79,207302.0,26.84,26.91,26.72,26.79,207302.0
2016-12-09 11:00:00,26.79,26.79,26.36,26.41,159729.0,26.79,26.79,26.36,26.41,159729.0
2016-12-09 11:30:00,26.41,26.57,26.37,26.51,136580.0,26.41,26.57,26.37,26.51,136580.0
2016-12-09 12:00:00,26.51,26.6,26.5,26.53,64116.0,26.51,26.6,26.5,26.53,64116.0
2016-12-09 12:30:00,26.53,26.72,26.52,26.62,108640.0,26.53,26.72,26.52,26.62,108640.0
2016-12-09 13:00:00,26.63,26.71,26.61,26.66,94027.0,26.63,26.71,26.61,26.66,94027.0
2016-12-09 13:30:00,26.67,26.77,26.64,26.73,87282.0,26.67,26.77,26.64,26.73,87282.0
2016-12-09 14:00:00,26.73,26.78,26.68,26.75,241319.0,26.73,26.78,26.68,26.75,241319.0
2016-12-09 14:30:00,26.75,26.79,26.64,26.77,200920.0,26.75,26.79,26.64,26.77,200920.0
2016-12-09 15:00:00,26.77,26.77,26.66,26.7,128234.0,26.77,26.77,26.66,26.7,128234.0
2016-12-09 15:30:00,26.7,26.79,26.69,26.72,314867.0,26.7,26.79,26.69,26.72,314867.0
2016-12-12 09:30:00,27.23,27.23,25.83,25.89,559271.0,27.23,27.23,25.83,25.89,559271.0
2016-12-12 10:00:00,25.89,26.35,25.79,26.28,477398.0,25.89,26.35,25.79,26.28,477398.0
2016-12-12 10:30:00,26.29,26.3,25.94,26.04,272019.0,26.29,26.3,25.94,26.04,272019.0
2016-12-12 11:00:00,26.04,26.12,25.88,25.88,187873.0,26.04,26.12,25.88,25.88,187873.0
2016-12-12 11:30:00,25.89,25.93,25.64,25.68,180262.0,25.89,25.93,25.64,25.68,180262.0
2016-12-12 12:00:00,25.69,25.76,25.63,25.7,151621.0,25.69,25.76,25.63,25.7,151621.0
2016-12-12 12:30:00,25.7,25.7,25.51,25.55,196319.0,25.7,25.7,25.51,25.55,196319.0
2016-12-12 13:00:00,25.55,25.55,25.38,25.4,197436.0,25.55,25.55,25.38,25.4,197436.0
2016-12-12 13:30:00,25.41,25.43,25.26,25.4,241696.0,25.41,25.43,25.26,25.4,241696.0
2016-12-12 14:00:00,25.4,25.54,25.39,25.51,283538.0,25.4,25.54,25.39,25.51,283538.0
2016-12-12 14:30:00,25.5,25.52,25.2,25.3,271752.0,25.5,25.52,25.2,25.3,271752.0
2016-12-12 15:00:00,25.3,25.49,25.3,25.46,385560.0,25.3,25.49,25.3,25.46,385560.0
2016-12-12 15:30:00,25.46,25.49,25.28,25.33,621634.0,25.46,25.49,25.28,25.33,621634.0
2016-12-13 09:30:00,25.54,25.66,25.3,25.41,192417.0,25.54,25.66,25.3,25.41,192417.0
2016-12-13 10:00:00,25.41,25.66,25.35,25.65,218067.0,25.41,25.66,25.35,25.65,218067.0
2016-12-13 10:30:00,25.65,25.66,25.37,25.55,243546.0,25.65,25.66,25.37,25.55,243546.0
2016-12-13 11:00:00,25.54,25.87,25.49,25.78,137344.0,25.54,25.87,25.49,25.78,137344.0
2016-12-13 11:30:00,25.78,25.86,25.73,25.81,172111.0,25.78,25.86,25.73,25.81,172111.0
2016-12-13 12:00:00,25.81,26.04,25.8,25.97,193187.0,25.81,26.04,25.8,25.97,193187.0
2016-12-13 12:30:00,25.96,26.05,25.91,26.02,197713.0,25.96,26.05,25.91,26.02,197713.0
2016-12-13 13:00:00,26.01,26.15,26.01,26.08,204835.0,26.01,26.15,26.01,26.08,204835.0
2016-12-13 13:30:00,26.09,26.15,25.98,26.12,165636.0,26.09,26.15,25.98,26.12,165636.0
2016-12-13 14:00:00,26.12,26.12,25.95,25.95,121041.0,26.12,26.12,25.95,25.95,121041.0
2016-12-13 14:30:00,25.96,26.08,25.95,25.98,189558.0,25.96,26.08,25.95,25.98,189558.0
2016-12-13 15:00:00,25.98,25.98,25.88,25.9,164982.0,25.98,25.98,25.88,25.9,164982.0
2016-12-13 15:30:00,25.9,25.95,25.79,25.87,579879.0,25.9,25.95,25.79,25.87,579879.0
2016-12-14 09:30:00,25.6,25.86,25.48,25.72,163947.0,25.6,25.86,25.48,25.72,163947.0
2016-12-14 10:00:00,25.73,25.89,25.58,25.85,141062.0,25.73,25.89,25.58,25.85,141062.0
2016-12-14 10:30:00,25.86,26.05,25.81,25.9,151883.0,25.86,26.05,25.81,25.9,151883.0
2016-12-14 11:00:00,25.9,26.04,25.87,25.95,86476.0,25.9,26.04,25.87,25.95,86476.0
2016-12-14 11:30:00,25.96,25.98,25.87,25.91,77357.0,25.96,25.98,25.87,25.91,77357.0
2016-12-14 12:00:00,25.91,25.95,25.8,25.94,208231.0,25.91,25.95,25.8,25.94,208231.0
2016-12-14 12:30:00,25.94,25.96,25.79,25.79,167124.0,25.94,25.96,25.79,25.79,167124.0
2016-12-14 13:00:00,25.79,25.82,25.72,25.8,129377.0,25.79,25.82,25.72,25.8,129377.0
2016-12-14 13:30:00,25.8,25.81,25.69,25.8,153783.0,25.8,25.81,25.69,25.8,153783.0
2016-12-14 14:00:00,25.8,25.82,25.41,25.44,228760.0,25.8,25.82,25.41,25.44,228760.0
2016-12-14 14:30:00,25.44,25.72,25.4,25.62,213528.0,25.44,25.72,25.4,25.62,213528.0
2016-12-14 15:00:00,25.62,25.65,25.32,25.34,230210.0,25.62,25.65,25.32,25.34,230210.0
2016-12-14 15:30:00,25.34,25.38,25.04,25.05,872276.0,25.34,25.38,25.04,25.05,872276.0
2016-12-15 09:30:00,24.71,25.0,24.58,24.92,376038.0,24.71,25.0,24.58,24.92,376038.0
2016-12-15 10:00:00,24.93,25.01,24.85,24.89,292207.0,24.93,25.01,24.85,24.89,292207.0
2016-12-15 10:30:00,24.89,25.24,24.88,25.0,539152.0,24.89,25.24,24.88,25.0,539152.0
2016-12-15 11:00:00,25.0,25.16,24.94,25.01,350100.0,25.0,25.16,24.94,25.01,350100.0
2016-12-15 11:30:00,25.0,25.0,24.8,24.84,349063.0,25.0,25.0,24.8,24.84,349063.0
2016-12-15 12:00:00,24.84,24.94,24.74,24.93,244489.0,24.84,24.94,24.74,24.93,244489.0
2016-12-15 12:30:00,24.93,24.94,24.81,24.94,177617.0,24.93,24.94,24.81,24.94,177617.0
2016-12-15 13:00:00,24.94,25.19,24.91,25.14,215446.0,24.94,25.19,24.91,25.14,215446.0
2016-12-15 13:30:00,25.15,25.29,25.14,25.29,205374.0,25.15,25.29,25.14,25.29,205374.0
2016-12-15 14:00:00,25.29,25.34,25.19,25.27,171694.0,25.29,25.34,25.19,25.27,171694.0
2016-12-15 14:30:00,25.27,25.35,25.23,25.26,144050.0,25.27,25.35,25.23,25.26,144050.0
2016-12-15 15:00:00,25.26,25.33,25.23,25.32,271815.0,25.26,25.33,25.23,25.32,271815.0
2016-12-15 15:30:00,25.3,25.43,25.27,25.42,621473.0,25.3,25.43,25.27,25.42,621473.0
2016-12-16 09:30:00,25.39,25.45,24.66,24.74,364665.0,25.39,25.45,24.66,24.74,364665.0
2016-12-16 10:00:00,24.75,24.82,24.61,24.81,354820.0,24.75,24.82,24.61,24.81,354820.0
2016-12-16 10:30:00,24.81,24.82,24.6,24.61,287689.0,24.81,24.82,24.6,24.61,287689.0
2016-12-16 11:00:00,24.61,24.84,24.6,24.77,196692.0,24.61,24.84,24.6,24.77,196692.0
2016-12-16 11:30:00,24.76,24.92,24.72,24.75,168080.0,24.76,24.92,24.72,24.75,168080.0
2016-12-16 12:00:00,24.75,24.78,24.67,24.7,238684.0,24.75,24.78,24.67,24.7,238684.0
2016-12-16 12:30:00,24.7,24.8,24.69,24.74,168889.0,24.7,24.8,24.69,24.74,168889.0
2016-12-16 13:00:00,24.74,24.75,24.6,24.6,252572.0,24.74,24.75,24.6,24.6,252572.0
2016-12-16 13:30:00,24.6,24.62,24.53,24.54,274936.0,24.6,24.62,24.53,24.54,274936.0
2016-12-16 14:00:00,24.53,24.54,24.39,24.44,231328.0,24.53,24.54,24.39,24.44,231328.0
2016-12-16 14:30:00,24.44,24.45,24.32,24.45,244236.0,24.44,24.45,24.32,24.45,244236.0
2016-12-16 15:00:00,24.45,24.46,24.24,24.25,402124.0,24.45,24.46,24.24,24.25,402124.0
2016-12-16 15:30:00,24.25,24.5,24.25,24.43,924515.0,24.25,24.5,24.25,24.43,924515.0
2016-12-19 09:30:00,24.42,24.57,24.21,24.38,161365.0,24.42,24.57,24.21,24.38,161365.0
2016-12-19 10:00:00,24.39,24.5,24.32,24.47,179900.0,24.39,24.5,24.32,24.47,179900.0
2016-12-19 10:30:00,24.47,24.52,24.41,24.47,172237.0,24.47,24.52,24.41,24.47,172237.0
2016-12-19 11:00:00,24.46,24.54,24.28,24.31,237547.0,24.46,24.54,24.28,24.31,237547.0
2016-12-19 11:30:00,24.3,24.42,24.28,24.42,143468.0,24.3,24.42,24.28,24.42,143468.0
2016-12-19 12:00:00,24.42,24.57,24.39,24.53,244042.0,24.42,24.57,24.39,24.53,244042.0
2016-12-19 12:30:00,24.53,24.57,24.43,24.44,227005.0,24.53,24.57,24.43,24.44,227005.0
2016-12-19 13:00:00,24.45,24.49,24.38,24.43,151465.0,24.45,24.49,24.38,24.43,151465.0
2016-12-19 13:30:00,24.43,24.44,24.3,24.37,192576.0,24.43,24.44,24.3,24.37,192576.0
2016-12-19 14:00:00,24.37,24.39,24.27,24.3,213014.0,24.37,24.39,24.27,24.3,213014.0
2016-12-19 14:30:00,24.3,24.36,24.2,24.23,185654.0,24.3,24.36,24.2,24.23,185654.0
2016-12-19 15:00:00,24.23,24.37,24.22,24.33,237582.0,24.23,24.37,24.22,24.33,237582.0
2016-12-19 15:30:00,24.33,24.43,24.33,24.4,445250.0,24.33,24.43,24.33,24.4,445250.0
2016-12-20 09:30:00,24.35,24.54,24.05,24.09,172015.0,24.35,24.54,24.05,24.09,172015.0
2016-12-20 10:00:00,24.09,24.14,23.87,24.01,354465.0,24.09,24.14,23.87,24.01,354465.0
2016-12-20 10:30:00,24.01,24.16,24.0,24.11,434918.0,24.01,24.16,24.0,24.11,434918.0
2016-12-20 11:00:00,24.1,24.21,24.1,24.15,199974.0,24.1,24.21,24.1,24.15,199974.0
2016-12-20 11:30:00,24.14,24.26,24.08,24.24,166042.0,24.14,24.26,24.08,24.24,166042.0
2016-12-20 12:00:00,24.25,24.42,24.23,24.41,153847.0,24.25,24.42,24.23,24.41,153847.0
2016-12-20 12:30:00,24.4,24.41,24.3,24.3,129026.0,24.4,24.41,24.3,24.3,129026.0
2016-12-20 13:00:00,24.31,24.35,24.25,24.28,115185.0,24.31,24.35,24.25,24.28,115185.0
2016-12-20 13:30:00,24.28,24.38,24.24,24.25,205409.0,24.28,24.38,24.24,24.25,205409.0
2016-12-20 14:00:00,24.26,24.29,24.23,24.23,129909.0,24.26,24.29,24.23,24.23,129909.0
2016-12-20 14:30:00,24.23,24.24,24.14,24.16,96166.0,24.23,24.24,24.14,24.16,96166.0
2016-12-20 15:00:00,24.16,24.25,24.15,24.16,155239.0,24.16,24.25,24.15,24.16,155239.0
2016-12-20 15:30:00,24.16,24.17,24.0,24.04,582076.0,24.16,24.17,24.0,24.04,582076.0
2016-12-21 09:30:00,24.41,24.91,24.37,24.7,195981.0,24.41,24.91,24.37,24.7,195981.0
2016-12-21 10:00:00,24.7,24.72,24.61,24.69,175711.0,24.7,24.72,24.61,24.69,175711.0
2016-12-21 10:30:00,24.68,24.7,24.52,24.64,151050.0,24.68,24.7,24.52,24.64,151050.0
2016-12-21 11:00:00,24.64,24.7,24.61,24.66,104619.0,24.64,24.7,24.61,24.66,104619.0
2016-12-21 11:30:00,24.66,24.66,24.53,24.62,65555.0,24.66,24.66,24.53,24.62,65555.0
2016-12-21 12:00:00,24.62,24.71,24.6,24.7,149988.0,24.62,24.71,24.6,24.7,149988.0
2016-12-21 12:30:00,24.69,24.69,24.6,24.62,93559.0,24.69,24.69,24.6,24.62,93559.0
2016-12-21 13:00:00,24.63,24.71,24.61,24.61,142595.0,24.63,24.71,24.61,24.61,142595.0
2016-12-21 13:30:00,24.61,24.65,24.49,24.5,148211.0,24.61,24.65,24.49,24.5,148211.0
2016-12-21 14:00:00,24.49,24.66,24.49,24.64,101987.0,24.49,24.66,24.49,24.64,101987.0
2016-12-21 14:30:00,24.63,24.65,24.52,24.53,45810.0,24.63,24.65,24.52,24.53,45810.0
2016-12-21 15:00:00,24.53,24.57,24.5,24.53,112214.0,24.53,24.57,24.5,24.53,112214.0
2016-12-21 15:30:00,24.52,24.53,24.46,24.46,265640.0,24.52,24.53,24.46,24.46,265640.0
2016-12-22 09:30:00,24.43,24.58,24.23,24.44,69755.0,24.43,24.58,24.23,24.44,69755.0
2016-12-22 10:00:00,24.44,24.55,24.42,24.55,67158.0,24.44,24.55,24.42,24.55,67158.0
2016-12-22 10:30:00,24.55,24.64,24.51,24.64,70888.0,24.55,24.64,24.51,24.64,70888.0
2016-12-22 11:00:00,24.64,24.65,24.49,24.59,121525.0,24.64,24.65,24.49,24.59,121525.0
2016-12-22 11:30:00,24.61,24.67,24.55,24.59,67494.0,24.61,24.67,24.55,24.59,67494.0
2016-12-22 12:00:00,24.58,24.63,24.53,24.57,56513.0,24.58,24.63,24.53,24.57,56513.0
2016-12-22 12:30:00,24.56,24.6,24.46,24.46,59644.0,24.56,24.6,24.46,24.46,59644.0
2016-12-22 13:00:00,24.45,24.45,24.32,24.32,58161.0,24.45,24.45,24.32,24.32,58161.0
2016-12-22 13:30:00,24.32,24.43,24.31,24.36,66624.0,24.32,24.43,24.31,24.36,66624.0
2016-12-22 14:00:00,24.35,24.39,24.33,24.38,69541.0,24.35,24.39,24.33,24.38,69541.0
2016-12-22 14:30:00,24.38,24.38,24.27,24.33,68123.0,24.38,24.38,24.27,24.33,68123.0
2016-12-22 15:00:00,24.33,24.41,24.3,24.37,89860.0,24.33,24.41,24.3,24.37,89860.0
2016-12-22 15:30:00,24.36,24.45,24.34,24.43,211854.0,24.36,24.45,24.34,24.43,211854.0
2016-12-23 09:30:00,24.42,24.75,24.3,24.42,73860.0,24.42,24.75,24.3,24.42,73860.0
2016-12-23 10:00:00,24.42,24.59,24.4,24.5,70238.0,24.42,24.59,24.4,24.5,70238.0
2016-12-23 10:30:00,24.51,24.61,24.48,24.61,89721.0,24.51,24.61,24.48,24.61,89721.0
2016-12-23 11:00:00,24.62,24.62,24.47,24.5,65621.0,24.62,24.62,24.47,24.5,65621.0
2016-12-23 11:30:00,24.5,24.54,24.47,24.48,60694.0,24.5,24.54,24.47,24.48,60694.0
2016-12-23 12:00:00,24.47,24.49,24.44,24.47,65670.0,24.47,24.49,24.44,24.47,65670.0
2016-12-23 12:30:00,24.47,24.48,24.36,24.4,64703.0,24.47,24.48,24.36,24.4,64703.0
2016-12-23 13:00:00,24.4,24.42,24.35,24.42,63523.0,24.4,24.42,24.35,24.42,63523.0
2016-12-23 13:30:00,24.42,24.44,24.34,24.34,55342.0,24.42,24.44,24.34,24.34,55342.0
2016-12-23 14:00:00,24.35,24.37,24.32,24.32,67584.0,24.35,24.37,24.32,24.32,67584.0
2016-12-23 14:30:00,24.32,24.33,24.26,24.28,72406.0,24.32,24.33,24.26,24.28,72406.0
2016-12-23 15:00:00,24.28,24.32,24.24,24.25,68615.0,24.28,24.32,24.24,24.25,68615.0
2016-12-23 15:30:00,24.26,24.28,24.21,24.25,218358.0,24.26,24.28,24.21,24.25,218358.0
2016-12-27 09:30:00,24.42,24.63,24.31,24.48,71707.0,24.42,24.63,24.31,24.48,71707.0
2016-12-27 10:00:00,24.48,24.48,24.36,24.37,61681.0,24.48,24.48,24.36,24.37,61681.0
2016-12-27 10:30:00,24.36,24.42,24.33,24.37,95993.0,24.36,24.42,24.33,24.37,95993.0
2016-12-27 11:00:00,24.37,24.43,24.33,24.43,55035.0,24.37,24.43,24.33,24.43,55035.0
2016-12-27 11:30:00,24.43,24.47,24.38,24.43,70003.0,24.43,24.47,24.38,24.43,70003.0
2016-12-27 12:00:00,24.44,24.46,24.4,24.41,45246.0,24.44,24.46,24.4,24.41,45246.0
2016-12-27 12:30:00,24.41,24.43,24.37,24.38,45841.0,24.41,24.43,24.37,24.38,45841.0
2016-12-27 13:00:00,24.38,24.46,24.37,24.39,75065.0,24.38,24.46,24.37,24.39,75065.0
2016-12-27 13:30:00,24.4,24.4,24.31,24.32,65947.0,24.4,24.4,24.31,24.32,65947.0
2016-12-27 14:00:00,24.32,24.36,24.29,24.36,90861.0,24.32,24.36,24.29,24.36,90861.0
2016-12-27 14:30:00,24.36,24.37,24.32,24.33,42504.0,24.36,24.37,24.32,24.33,42504.0
2016-12-27 15:00:00,24.33,24.34,24.3,24.33,57930.0,24.33,24.34,24.3,24.33,57930.0
2016-12-27 15:30:00,24.32,24.41,24.31,24.38,179300.0,24.32,24.41,24.31,24.38,179300.0
2016-12-28 09:30:00,24.49,24.49,24.17,24.23,76972.0,24.49,24.49,24.17,24.23,76972.0
2016-12-28 10:00:00,24.22,24.23,24.02,24.02,100288.0,24.22,24.23,24.02,24.02,100288.0
2016-12-28 10:30:00,24.02,24.03,23.91,23.94,101429.0,24.02,24.03,23.91,23.94,101429.0
2016-12-28 11:00:00,23.93,24.01,23.9,24.01,93142.0,23.93,24.01,23.9,24.01,93142.0
2016-12-28 11:30:00,23.99,24.04,23.89,23.91,136245.0,23.99,24.04,23.89,23.91,136245.0
2016-12-28 12:00:00,23.91,23.91,23.79,23.84,112442.0,23.91,23.91,23.79,23.84,112442.0
2016-12-28 12:30:00,23.85,24.02,23.8,24.0,113727.0,23.85,24.02,23.8,24.0,113727.0
2016-12-28 13:00:00,24.0,24.11,24.0,24.09,112982.0,24.0,24.11,24.0,24.09,112982.0
2016-12-28 13:30:00,24.09,24.15,23.99,24.0,148491.0,24.09,24.15,23.99,24.0,148491.0
2016-12-28 14:00:00,24.01,24.03,23.94,23.98,119914.0,24.01,24.03,23.94,23.98,119914.0
2016-12-28 14:30:00,23.98,24.03,23.94,23.95,62839.0,23.98,24.03,23.94,23.95,62839.0
2016-12-28 15:00:00,23.95,24.04,23.93,23.97,120691.0,23.95,24.04,23.93,23.97,120691.0
2016-12-28 15:30:00,23.98,24.02,23.92,23.95,295329.0,23.98,24.02,23.92,23.95,295329.0
2016-12-29 09:30:00,23.86,24.09,23.77,24.08,117499.0,23.86,24.09,23.77,24.08,117499.0
2016-12-29 10:00:00,24.09,24.12,23.92,23.94,101543.0,24.09,24.12,23.92,23.94,101543.0
2016-12-29 10:30:00,23.94,24.06,23.92,23.92,114829.0,23.94,24.06,23.92,23.92,114829.0
2016-12-29 11:00:00,23.93,23.96,23.82,23.96,143733.0,23.93,23.96,23.82,23.96,143733.0
2016-12-29 11:30:00,23.96,24.06,23.82,23.82,171310.0,23.96,24.06,23.82,23.82,171310.0
2016-12-29 12:00:00,23.82,23.85,23.7,23.71,136327.0,23.82,23.85,23.7,23.71,136327.0
2016-12-29 12:30:00,23.7,23.75,23.68,23.7,76922.0,23.7,23.75,23.68,23.7,76922.0
2016-12-29 13:00:00,23.7,23.8,23.69,23.8,122456.0,23.7,23.8,23.69,23.8,122456.0
2016-12-29 13:30:00,23.81,23.83,23.69,23.77,128378.0,23.81,23.83,23.69,23.77,128378.0
2016-12-29 14:00:00,23.77,23.9,23.76,23.87,86833.0,23.77,23.9,23.76,23.87,86833.0
2016-12-29 14:30:00,23.87,23.88,23.73,23.75,116303.0,23.87,23.88,23.73,23.75,116303.0
2016-12-29 15:00:00,23.75,23.82,23.69,23.82,194303.0,23.75,23.82,23.69,23.82,194303.0
2016-12-29 15:30:00,23.82,23.99,23.78,23.95,687556.0,23.82,23.99,23.78,23.95,687556.0
2016-12-30 09:30:00,23.75,24.14,23.75,23.79,318257.0,23.75,24.14,23.75,23.79,318257.0
2016-12-30 10:00:00,23.79,23.93,23.77,23.9,100753.0,23.79,23.93,23.77,23.9,100753.0
2016-12-30 10:30:00,23.9,23.91,23.8,23.8,119918.0,23.9,23.91,23.8,23.8,119918.0
2016-12-30 11:00:00,23.81,23.98,23.78,23.95,103452.0,23.81,23.98,23.78,23.95,103452.0
2016-12-30 11:30:00,23.94,24.04,23.93,23.97,126163.0,23.94,24.04,23.93,23.97,126163.0
2016-12-30 12:00:00,23.97,23.97,23.8,23.81,128368.0,23.97,23.97,23.8,23.81,128368.0
2016-12-30 12:30:00,23.81,23.87,23.81,23.84,92676.0,23.81,23.87,23.81,23.84,92676.0
2016-12-30 13:00:00,23.83,23.85,23.73,23.74,139360.0,23.83,23.85,23.73,23.74,139360.0
2016-12-30 13:30:00,23.74,23.76,23.67,23.67,120927.0,23.74,23.76,23.67,23.67,120927.0
2016-12-30 14:00:00,23.66,23.79,23.65,23.78,284826.0,23.66,23.79,23.65,23.78,284826.0
2016-12-30 14:30:00,23.78,23.82,23.67,23.72,197038.0,23.78,23.82,23.67,23.72,197038.0
2016-12-30 15:00:00,23.72,23.73,23.6,23.66,212126.0,23.72,23.73,23.6,23.66,212126.0
2016-12-30 15:30:00,23.65,23.67,23.6,23.65,803021.0,23.65,23.67,23.6,23.65,803021.0
2017-01-03 09:30:00,23.89,24.58,23.82,24.47,692828.0,23.89,24.58,23.82,24.47,692828.0
2017-01-03 10:00:00,24.48,24.52,24.13,24.29,574312.0,24.48,24.52,24.13,24.29,574312.0
2017-01-03 10:30:00,24.3,24.34,23.88,23.95,490058.0,24.3,24.34,23.88,23.95,490058.0
2017-01-03 11:00:00,23.95,23.96,23.53,23.54,771020.0,23.95,23.96,23.53,23.54,771020.0
2017-01-03 11:30:00,23.54,23.58,23.31,23.43,349179.0,23.54,23.58,23.31,23.43,349179.0
2017-01-03 12:00:00,23.43,23.43,23.17,23.2,248214.0,23.43,23.43,23.17,23.2,248214.0
2017-01-03 12:30:00,23.2,23.22,23.07,23.2,269169.0,23.2,23.22,23.07,23.2,269169.0
2017-01-03 13:00:00,23.21,23.37,23.17,23.37,202163.0,23.21,23.37,23.17,23.37,202163.0
2017-01-03 13:30:00,23.38,23.54,23.34,23.37,264764.0,23.38,23.54,23.34,23.37,264764.0
2017-01-03 14:00:00,23.38,23.51,23.36,23.46,228508.0,23.38,23.51,23.36,23.46,228508.0
2017-01-03 14:30:00,23.47,23.61,23.41,23.58,226034.0,23.47,23.61,23.41,23.58,226034.0
2017-01-03 15:00:00,23.58,23.68,23.55,23.62,378398.0,23.58,23.68,23.55,23.62,378398.0
2017-01-03 15:30:00,23.62,23.69,23.55,23.66,728338.0,23.62,23.69,23.55,23.66,728338.0
2017-01-04 09:30:00,23.71,24.16,23.65,24.0,291884.0,23.71,24.16,23.65,24.0,291884.0
2017-01-04 10:00:00,24.0,24.17,23.93,23.94,229844.0,24.0,24.17,23.93,23.94,229844.0
2017-01-04 10:30:00,23.95,24.11,23.9,23.98,174935.0,23.95,24.11,23.9,23.98,174935.0
2017-01-04 11:00:00,23.99,24.05,23.92,24.04,146946.0,23.99,24.05,23.92,24.04,146946.0
2017-01-04 11:30:00,24.05,24.31,24.02,24.31,213491.0,24.05,24.31,24.02,24.31,213491.0
2017-01-04 12:00:00,24.31,24.4,24.27,24.31,140066.0,24.31,24.4,24.27,24.31,140066.0
2017-01-04 12:30:00,24.3,24.35,24.26,24.33,91534.0,24.3,24.35,24.26,24.33,91534.0
2017-01-04 13:00:00,24.33,24.36,24.18,24.22,118829.0,24.33,24.36,24.18,24.22,118829.0
2017-01-04 13:30:00,24.22,24.3,24.2,24.21,98492.0,24.22,24.3,24.2,24.21,98492.0
2017-01-04 14:00:00,24.21,24.39,24.21,24.39,207563.0,24.21,24.39,24.21,24.39,207563.0
2017-01-04 14:30:00,24.38,24.41,24.31,24.39,220085.0,24.38,24.41,24.31,24.39,220085.0
2017-01-04 15:00:00,24.39,24.64,24.38,24.62,254154.0,24.39,24.64,24.38,24.62,254154.0
2017-01-04 15:30:00,24.62,24.73,24.58,24.66,1001179.0,24.62,24.73,24.58,24.66,1001179.0
2017-01-05 09:30:00,24.62,25.18,24.62,24.96,616641.0,24.62,25.18,24.62,24.96,616641.0
2017-01-05 10:00:00,24.96,25.15,24.93,25.07,305781.0,24.96,25.15,24.93,25.07,305781.0
2017-01-05 10:30:00,25.07,25.09,24.63,24.65,569515.0,25.07,25.09,24.63,24.65,569515.0
2017-01-05 11:00:00,24.63,24.67,24.35,24.36,248383.0,24.63,24.67,24.35,24.36,248383.0
2017-01-05 11:30:00,24.35,24.45,24.29,24.39,180044.0,24.35,24.45,24.29,24.39,180044.0
2017-01-05 12:00:00,24.39,24.45,24.28,24.39,114214.0,24.39,24.45,24.28,24.39,114214.0
2017-01-05 12:30:00,24.38,24.81,24.36,24.79,172080.0,24.38,24.81,24.36,24.79,172080.0
2017-01-05 13:00:00,24.79,24.8,24.65,24.74,143150.0,24.79,24.8,24.65,24.74,143150.0
2017-01-05 13:30:00,24.74,24.77,24.66,24.77,121379.0,24.74,24.77,24.66,24.77,121379.0
2017-01-05 14:00:00,24.77,25.01,24.74,25.0,263232.0,24.77,25.01,24.74,25.0,263232.0
2017-01-05 14:30:00,25.01,25.1,24.95,24.96,327266.0,25.01,25.1,24.95,24.96,327266.0
2017-01-05 15:00:00,24.96,24.99,24.84,24.94,359623.0,24.96,24.99,24.84,24.94,359623.0
2017-01-05 15:30:00,24.93,25.01,24.82,24.88,661936.0,24.93,25.01,24.82,24.88,661936.0
2017-01-06 09:30:00,25.05,25.2,24.96,24.98,145174.0,25.05,25.2,24.96,24.98,145174.0
2017-01-06 10:00:00,24.98,25.03,24.88,25.0,173002.0,24.98,25.03,24.88,25.0,173002.0
2017-01-06 10:30:00,25.0,25.02,24.84,24.89,121491.0,25.0,25.02,24.84,24.89,121491.0
2017-01-06 11:00:00,24.89,24.95,24.75,24.91,265436.0,24.89,24.95,24.75,24.91,265436.0
2017-01-06 11:30:00,24.91,25.01,24.9,25.0,166336.0,24.91,25.01,24.9,25.0,166336.0
2017-01-06 12:00:00,25.0,25.01,24.77,24.89,204579.0,25.0,25.01,24.77,24.89,204579.0
2017-01-06 12:30:00,24.89,24.93,24.82,24.84,101092.0,24.89,24.93,24.82,24.84,101092.0
2017-01-06 13:00:00,24.84,24.84,24.57,24.58,163862.0,24.84,24.84,24.57,24.58,163862.0
2017-01-06 13:30:00,24.58,24.62,24.51,24.6,166132.0,24.58,24.62,24.51,24.6,166132.0
2017-01-06 14:00:00,24.59,24.62,24.54,24.55,121736.0,24.59,24.62,24.54,24.55,121736.0
2017-01-06 14:30:00,24.54,24.68,24.52,24.68,139684.0,24.54,24.68,24.52,24.68,139684.0
2017-01-06 15:00:00,24.68,24.82,24.67,24.8,161367.0,24.68,24.82,24.67,24.8,161367.0
2017-01-06 15:30:00,24.8,24.84,24.67,24.69,445760.0,24.8,24.84,24.67,24.69,445760.0
2017-01-09 09:30:00,24.41,24.51,24.27,24.5,164551.0,24.41,24.51,24.27,24.5,164551.0
2017-01-09 10:00:00,24.49,24.58,24.42,24.54,134839.0,24.49,24.58,24.42,24.54,134839.0
2017-01-09 10:30:00,24.54,24.64,24.52,24.6,99985.0,24.54,24.64,24.52,24.6,99985.0
2017-01-09 11:00:00,24.6,24.66,24.45,24.54,111740.0,24.6,24.66,24.45,24.54,111740.0
2017-01-09 11:30:00,24.55,24.56,24.42,24.44,96235.0,24.55,24.56,24.42,24.44,96235.0
2017-01-09 12:00:00,24.44,24.49,24.35,24.38,96520.0,24.44,24.49,24.35,24.38,96520.0
2017-01-09 12:30:00,24.38,24.39,24.29,24.35,102761.0,24.38,24.39,24.29,24.35,102761.0
2017-01-09 13:00:00,24.34,24.35,24.26,24.28,109092.0,24.34,24.35,24.26,24.28,109092.0
2017-01-09 13:30:00,24.28,24.37,24.24,24.33,176031.0,24.28,24.37,24.24,24.33,176031.0
2017-01-09 14:00:00,24.33,24.38,24.21,24.22,126930.0,24.33,24.38,24.21,24.22,126930.0
2017-01-09 14:30:00,24.23,24.29,24.19,24.25,115178.0,24.23,24.29,24.19,24.25,115178.0
2017-01-09 15:00:00,24.26,24.27,24.12,24.18,128437.0,24.26,24.27,24.12,24.18,128437.0
2017-01-09 15:30:00,24.19,24.22,24.09,24.13,381500.0,24.19,24.22,24.09,24.13,381500.0
2017-01-10 09:30:00,24.3,24.48,24.09,24.13,105017.0,24.3,24.48,24.09,24.13,105017.0
2017-01-10 10:00:00,24.13,24.22,24.09,24.21,110494.0,24.13,24.22,24.09,24.21,110494.0
2017-01-10 10:30:00,24.2,24.28,24.18,24.25,183982.0,24.2,24.28,24.18,24.25,183982.0
2017-01-10 11:00:00,24.25,24.29,24.07,24.1,191215.0,24.25,24.29,24.07,24.1,191215.0
2017-01-10 11:30:00,24.09,24.2,24.06,24.07,117623.0,24.09,24.2,24.06,24.07,117623.0
2017-01-10 12:00:00,24.06,24.11,23.99,24.01,190190.0,24.06,24.11,23.99,24.01,190190.0
2017-01-10 12:30:00,24.01,24.2,24.0,24.18,143104.0,24.01,24.2,24.0,24.18,143104.0
2017-01-10 13:00:00,24.18,24.6,24.17,24.46,448898.0,24.18,24.6,24.17,24.46,448898.0
2017-01-10 13:30:00,24.46,24.48,24.16,24.21,153128.0,24.46,24.48,24.16,24.21,153128.0
2017-01-10 14:00:00,24.21,24.24,24.11,24.12,88372.0,24.21,24.24,24.11,24.12,88372.0
2017-01-10 14:30:00,24.13,24.21,24.11,24.14,102681.0,24.13,24.21,24.11,24.14,102681.0
2017-01-10 15:00:00,24.14,24.26,24.12,24.24,154615.0,24.14,24.26,24.12,24.24,154615.0
2017-01-10 15:30:00,24.23,24.27,24.17,24.21,352761.0,24.23,24.27,24.17,24.21,352761.0
2017-01-11 09:30:00,24.43,24.65,24.26,24.5,291487.0,24.43,24.65,24.26,24.5,291487.0
2017-01-11 10:00:00,24.5,24.55,24.35,24.52,311166.0,24.5,24.55,24.35,24.52,311166.0
2017-01-11 10:30:00,24.51,24.61,24.41,24.45,274687.0,24.51,24.61,24.41,24.45,274687.0
2017-01-11 11:00:00,24.45,24.47,24.21,24.25,301416.0,24.45,24.47,24.21,24.25,301416.0
2017-01-11 11:30:00,24.24,24.45,24.19,24.43,159211.0,24.24,24.45,24.19,24.43,159211.0
2017-01-11 12:00:00,24.42,24.44,24.23,24.4,242023.0,24.42,24.44,24.23,24.4,242023.0
2017-01-11 12:30:00,24.39,24.45,24.34,24.43,173416.0,24.39,24.45,24.34,24.43,173416.0
2017-01-11 13:00:00,24.43,24.48,24.28,24.29,281256.0,24.43,24.48,24.28,24.29,281256.0
2017-01-11 13:30:00,24.28,24.47,24.26,24.46,182282.0,24.28,24.47,24.26,24.46,182282.0
2017-01-11 14:00:00,24.46,24.54,24.39,24.46,299093.0,24.46,24.54,24.39,24.46,299093.0
2017-01-11 14:30:00,24.46,24.63,24.45,24.48,208991.0,24.46,24.63,24.45,24.48,208991.0
2017-01-11 15:00:00,24.48,24.49,24.34,24.36,141833.0,24.48,24.49,24.34,24.36,141833.0
2017-01-11 15:30:00,24.35,24.58,24.34,24.53,408133.0,24.35,24.58,24.34,24.53,408133.0
2017-01-12 09:30:00,25.22,25.33,24.55,25.01,366012.0,25.22,25.33,24.55,25.01,366012.0
2017-01-12 10:00:00,25.0,25.03,24.82,24.84,265045.0,25.0,25.03,24.82,24.84,265045.0
2017-01-12 10:30:00,24.84,25.04,24.84,24.91,242049.0,24.84,25.04,24.84,24.91,242049.0
2017-01-12 11:00:00,24.9,24.98,24.86,24.96,143075.0,24.9,24.98,24.86,24.96,143075.0
2017-01-12 11:30:00,24.96,25.01,24.89,24.95,216339.0,24.96,25.01,24.89,24.95,216339.0
2017-01-12 12:00:00,24.95,24.97,24.85,24.94,209270.0,24.95,24.97,24.85,24.94,209270.0
2017-01-12 12:30:00,24.94,25.0,24.89,24.91,389778.0,24.94,25.0,24.89,24.91,389778.0
2017-01-12 13:00:00,24.91,24.95,24.87,24.93,349017.0,24.91,24.95,24.87,24.93,349017.0
2017-01-12 13:30:00,24.93,25.15,24.92,25.14,234603.0,24.93,25.15,24.92,25.14,234603.0
2017-01-12 14:00:00,25.14,25.25,25.11,25.2,263666.0,25.14,25.25,25.11,25.2,263666.0
2017-01-12 14:30:00,25.2,25.39,25.19,25.37,339883.0,25.2,25.39,25.19,25.37,339883.0
2017-01-12 15:00:00,25.37,25.45,25.3,25.43,368092.0,25.37,25.45,25.3,25.43,368092.0
2017-01-12 15:30:00,25.43,25.7,25.42,25.51,1661496.0,25.43,25.7,25.42,25.51,1661496.0
2017-01-13 09:30:00,25.85,26.04,25.64,25.98,452321.0,25.85,26.04,25.64,25.98,452321.0
2017-01-13 10:00:00,26.0,26.01,25.73,25.8,369145.0,26.0,26.01,25.73,25.8,369145.0
2017-01-13 10:30:00,25.79,25.95,25.65,25.69,309732.0,25.79,25.95,25.65,25.69,309732.0
2017-01-13 11:00:00,25.7,25.92,25.69,25.86,295981.0,25.7,25.92,25.69,25.86,295981.0
2017-01-13 11:30:00,25.86,26.05,25.85,26.02,327985.0,25.86,26.05,25.85,26.02,327985.0
2017-01-13 12:00:00,26.02,26.03,25.78,25.78,249794.0,26.02,26.03,25.78,25.78,249794.0
2017-01-13 12:30:00,25.79,25.91,25.73,25.9,232588.0,25.79,25.91,25.73,25.9,232588.0
2017-01-13 13:00:00,25.91,25.98,25.89,25.96,243280.0,25.91,25.98,25.89,25.96,243280.0
2017-01-13 13:30:00,25.95,25.96,25.75,25.75,276411.0,25.95,25.96,25.75,25.75,276411.0
2017-01-13 14:00:00,25.76,25.76,25.6,25.67,186649.0,25.76,25.76,25.6,25.67,186649.0
2017-01-13 14:30:00,25.66,25.69,25.61,25.64,151099.0,25.66,25.69,25.61,25.64,151099.0
2017-01-13 15:00:00,25.64,25.7,25.61,25.67,191764.0,25.64,25.7,25.61,25.67,191764.0
2017-01-13 15:30:00,25.66,25.69,25.59,25.63,532026.0,25.66,25.69,25.59,25.63,532026.0
2017-01-17 09:30:00,25.74,25.83,25.55,25.55,233974.0,25.74,25.83,25.55,25.55,233974.0
2017-01-17 10:00:00,25.55,25.56,25.35,25.45,447174.0,25.55,25.56,25.35,25.45,447174.0
2017-01-17 10:30:00,25.44,25.65,25.35,25.49,264117.0,25.44,25.65,25.35,25.49,264117.0
2017-01-17 11:00:00,25.49,25.63,25.41,25.45,218410.0,25.49,25.63,25.41,25.45,218410.0
2017-01-17 11:30:00,25.45,25.47,25.28,25.32,213853.0,25.45,25.47,25.28,25.32,213853.0
2017-01-17 12:00:00,25.31,25.46,25.27,25.46,282328.0,25.31,25.46,25.27,25.46,282328.0
2017-01-17 12:30:00,25.46,25.57,25.45,25.52,119181.0,25.46,25.57,25.45,25.52,119181.0
2017-01-17 13:00:00,25.51,25.53,25.42,25.52,135375.0,25.51,25.53,25.42,25.52,135375.0
2017-01-17 13:30:00,25.52,25.6,25.51,25.56,140249.0,25.52,25.6,25.51,25.56,140249.0
2017-01-17 14:00:00,25.56,25.61,25.45,25.49,166799.0,25.56,25.61,25.45,25.49,166799.0
2017-01-17 14:30:00,25.49,25.53,25.44,25.48,211435.0,25.49,25.53,25.44,25.48,211435.0
2017-01-17 15:00:00,25.48,25.49,25.42,25.43,225464.0,25.48,25.49,25.42,25.43,225464.0
2017-01-17 15:30:00,25.43,25.5,25.39,25.44,715034.0,25.43,25.5,25.39,25.44,715034.0
2017-01-18 09:30:00,25.19,25.51,25.01,25.5,236343.0,25.19,25.51,25.01,25.5,236343.0
2017-01-18 10:00:00,25.5,25.6,25.47,25.6,225513.0,25.5,25.6,25.47,25.6,225513.0
2017-01-18 10:30:00,25.6,25.63,25.53,25.61,150793.0,25.6,25.63,25.53,25.61,150793.0
2017-01-18 11:00:00,25.61,25.74,25.57,25.7,116804.0,25.61,25.74,25.57,25.7,116804.0
2017-01-18 11:30:00,25.71,25.82,25.69,25.77,118751.0,25.71,25.82,25.69,25.77,118751.0
2017-01-18 12:00:00,25.76,25.77,25.67,25.67,86147.0,25.76,25.77,25.67,25.67,86147.0
2017-01-18 12:30:00,25.67,25.67,25.54,25.54,88967.0,25.67,25.67,25.54,25.54,88967.0
2017-01-18 13:00:00,25.54,25.65,25.54,25.6,126959.0,25.54,25.65,25.54,25.6,126959.0
2017-01-18 13:30:00,25.61,25.64,25.56,25.62,166390.0,25.61,25.64,25.56,25.62,166390.0
2017-01-18 14:00:00,25.62,25.62,25.56,25.57,207826.0,25.62,25.62,25.56,25.57,207826.0
2017-01-18 14:30:00,25.58,25.65,25.57,25.64,122974.0,25.58,25.65,25.57,25.64,122974.0
2017-01-18 15:00:00,25.64,25.68,25.57,25.58,169923.0,25.64,25.68,25.57,25.58,169923.0
2017-01-18 15:30:00,25.58,25.66,25.57,25.63,329919.0,25.58,25.66,25.57,25.63,329919.0
2017-01-19 09:30:00,25.58,25.83,25.38,25.74,100106.0,25.58,25.83,25.38,25.74,100106.0
2017-01-19 10:00:00,25.74,25.77,25.56,25.67,353088.0,25.74,25.77,25.56,25.67,353088.0
2017-01-19 10:30:00,25.67,25.75,25.58,25.6,179220.0,25.67,25.75,25.58,25.6,179220.0
2017-01-19 11:00:00,25.59,25.8,25.56,25.71,256557.0,25.59,25.8,25.56,25.71,256557.0
2017-01-19 11:30:00,25.71,25.72,25.62,25.64,196688.0,25.71,25.72,25.62,25.64,196688.0
2017-01-19 12:00:00,25.63,25.74,25.62,25.74,177734.0,25.63,25.74,25.62,25.74,177734.0
2017-01-19 12:30:00,25.74,25.84,25.74,25.83,179321.0,25.74,25.84,25.74,25.83,179321.0
2017-01-19 13:00:00,25.83,25.93,25.77,25.85,245480.0,25.83,25.93,25.77,25.85,245480.0
2017-01-19 13:30:00,25.86,25.93,25.81,25.9,100983.0,25.86,25.93,25.81,25.9,100983.0
2017-01-19 14:00:00,25.9,25.9,25.75,25.8,115867.0,25.9,25.9,25.75,25.8,115867.0
2017-01-19 14:30:00,25.81,25.83,25.76,25.77,309549.0,25.81,25.83,25.76,25.77,309549.0
2017-01-19 15:00:00,25.77,25.81,25.75,25.8,209729.0,25.77,25.81,25.75,25.8,209729.0
2017-01-19 15:30:00,25.8,25.81,25.76,25.79,421801.0,25.8,25.81,25.76,25.79,421801.0
2017-01-20 09:30:00,26.01,26.1,25.94,26.01,193068.0,26.01,26.1,25.94,26.01,193068.0
2017-01-20 10:00:00,26.02,26.03,25.9,25.92,130745.0,26.02,26.03,25.9,25.92,130745.0
2017-01-20 10:30:00,25.92,25.92,25.74,25.8,233490.0,25.92,25.92,25.74,25.8,233490.0
2017-01-20 11:00:00,25.8,25.81,25.73,25.73,78948.0,25.8,25.81,25.73,25.73,78948.0
2017-01-20 11:30:00,25.73,25.77,25.71,25.74,67524.0,25.73,25.77,25.71,25.74,67524.0
2017-01-20 12:00:00,25.74,25.81,25.7,25.81,115543.0,25.74,25.81,25.7,25.81,115543.0
2017-01-20 12:30:00,25.81,25.86,25.78,25.8,56812.0,25.81,25.86,25.78,25.8,56812.0
2017-01-20 13:00:00,25.8,25.84,25.76,25.79,110370.0,25.8,25.84,25.76,25.79,110370.0
2017-01-20 13:30:00,25.79,25.82,25.77,25.8,72589.0,25.79,25.82,25.77,25.8,72589.0
2017-01-20 14:00:00,25.8,25.81,25.74,25.76,91821.0,25.8,25.81,25.74,25.76,91821.0
2017-01-20 14:30:00,25.75,25.78,25.72,25.74,88455.0,25.75,25.78,25.72,25.74,88455.0
2017-01-20 15:00:00,25.74,25.76,25.64,25.66,246182.0,25.74,25.76,25.64,25.66,246182.0
2017-01-20 15:30:00,25.65,25.67,25.59,25.67,469392.0,25.65,25.67,25.59,25.67,469392.0
2017-01-23 09:30:00,25.49,25.68,25.41,25.59,116520.0,25.49,25.68,25.41,25.59,116520.0
2017-01-23 10:00:00,25.59,25.61,25.54,25.57,132295.0,25.59,25.61,25.54,25.57,132295.0
2017-01-23 10:30:00,25.57,25.64,25.53,25.59,105325.0,25.57,25.64,25.53,25.59,105325.0
2017-01-23 11:00:00,25.58,25.59,25.51,25.51,200335.0,25.58,25.59,25.51,25.51,200335.0
2017-01-23 11:30:00,25.51,25.59,25.51,25.53,116860.0,25.51,25.59,25.51,25.53,116860.0
2017-01-23 12:00:00,25.53,25.58,25.45,25.48,251087.0,25.53,25.58,25.45,25.48,251087.0
2017-01-23 12:30:00,25.48,25.5,25.44,25.45,115924.0,25.48,25.5,25.44,25.45,115924.0
2017-01-23 13:00:00,25.45,25.49,25.45,25.46,89779.0,25.45,25.49,25.45,25.46,89779.0
2017-01-23 13:30:00,25.47,25.52,25.46,25.47,94138.0,25.47,25.52,25.46,25.47,94138.0
2017-01-23 14:00:00,25.47,25.5,25.46,25.48,158311.0,25.47,25.5,25.46,25.48,158311.0
2017-01-23 14:30:00,25.48,25.51,25.44,25.49,96202.0,25.48,25.51,25.44,25.49,96202.0
2017-01-23 15:00:00,25.49,25.56,25.46,25.52,125741.0,25.49,25.56,25.46,25.52,125741.0
2017-01-23 15:30:00,25.53,25.53,25.48,25.52,265445.0,25.53,25.53,25.48,25.52,265445.0
2017-01-24 09:30:00,25.88,25.92,25.69,25.92,231672.0,25.88,25.92,25.69,25.92,231672.0
2017-01-24 10:00:00,25.91,25.95,25.8,25.93,169562.0,25.91,25.95,25.8,25.93,169562.0
2017-01-24 10:30:00,25.92,25.94,25.85,25.87,137012.0,25.92,25.94,25.85,25.87,137012.0
2017-01-24 11:00:00,25.87,26.0,25.87,25.95,110557.0,25.87,26.0,25.87,25.95,110557.0
2017-01-24 11:30:00,25.94,26.09,25.92,26.08,154142.0,25.94,26.09,25.92,26.08,154142.0
2017-01-24 12:00:00,26.07,26.19,26.07,26.12,110763.0,26.07,26.19,26.07,26.12,110763.0
2017-01-24 12:30:00,26.12,26.15,26.07,26.1,106981.0,26.12,26.15,26.07,26.1,106981.0
2017-01-24 13:00:00,26.1,26.14,26.01,26.14,106375.0,26.1,26.14,26.01,26.14,106375.0
2017-01-24 13:30:00,26.15,26.23,26.1,26.14,211962.0,26.15,26.23,26.1,26.14,211962.0
2017-01-24 14:00:00,26.14,26.14,25.98,25.99,275440.0,26.14,26.14,25.98,25.99,275440.0
2017-01-24 14:30:00,25.99,26.02,25.96,25.99,156040.0,25.99,26.02,25.96,25.99,156040.0
2017-01-24 15:00:00,25.99,26.06,25.92,25.94,162136.0,25.99,26.06,25.92,25.94,162136.0
2017-01-24 15:30:00,25.93,25.95,25.85,25.86,563801.0,25.93,25.95,25.85,25.86,563801.0
2017-01-25 09:30:00,25.83,25.99,25.81,25.91,238335.0,25.83,25.99,25.81,25.91,238335.0
2017-01-25 10:00:00,25.91,25.93,25.85,25.91,217995.0,25.91,25.93,25.85,25.91,217995.0
2017-01-25 10:30:00,25.9,25.93,25.86,25.88,109344.0,25.9,25.93,25.86,25.88,109344.0
2017-01-25 11:00:00,25.87,25.88,25.82,25.85,128048.0,25.87,25.88,25.82,25.85,128048.0
2017-01-25 11:30:00,25.84,25.88,25.8,25.83,106385.0,25.84,25.88,25.8,25.83,106385.0
2017-01-25 12:00:00,25.83,25.88,25.81,25.87,83550.0,25.83,25.88,25.81,25.87,83550.0
2017-01-25 12:30:00,25.87,25.89,25.84,25.88,58084.0,25.87,25.89,25.84,25.88,58084.0
2017-01-25 13:00:00,25.89,25.89,25.87,25.89,58573.0,25.89,25.89,25.87,25.89,58573.0
2017-01-25 13:30:00,25.89,25.9,25.83,25.84,115733.0,25.89,25.9,25.83,25.84,115733.0
2017-01-25 14:00:00,25.85,25.85,25.78,25.79,152828.0,25.85,25.85,25.78,25.79,152828.0
2017-01-25 14:30:00,25.8,25.8,25.73,25.78,151190.0,25.8,25.8,25.73,25.78,151190.0
2017-01-25 15:00:00,25.78,25.79,25.71,25.75,169171.0,25.78,25.79,25.71,25.75,169171.0
2017-01-25 15:30:00,25.75,25.78,25.72,25.75,396362.0,25.75,25.78,25.72,25.75,396362.0
2017-01-26 09:30:00,25.98,26.12,25.8,25.86,234695.0,25.98,26.12,25.8,25.86,234695.0
2017-01-26 10:00:00,25.86,25.95,25.86,25.9,245320.0,25.86,25.95,25.86,25.9,245320.0
2017-01-26 10:30:00,25.9,25.94,25.84,25.89,228392.0,25.9,25.94,25.84,25.89,228392.0
2017-01-26 11:00:00,25.89,25.9,25.85,25.88,99225.0,25.89,25.9,25.85,25.88,99225.0
2017-01-26 11:30:00,25.87,25.9,25.84,25.89,124566.0,25.87,25.9,25.84,25.89,124566.0
2017-01-26 12:00:00,25.89,25.98,25.87,25.9,73733.0,25.89,25.98,25.87,25.9,73733.0
2017-01-26 12:30:00,25.9,25.94,25.86,25.91,175553.0,25.9,25.94,25.86,25.91,175553.0
2017-01-26 13:00:00,25.91,25.95,25.89,25.93,73844.0,25.91,25.95,25.89,25.93,73844.0
2017-01-26 13:30:00,25.92,25.95,25.87,25.89,85135.0,25.92,25.95,25.87,25.89,85135.0
2017-01-26 14:00:00,25.89,25.98,25.86,25.98,116045.0,25.89,25.98,25.86,25.98,116045.0
2017-01-26 14:30:00,25.98,25.98,25.88,25.91,86449.0,25.98,25.98,25.88,25.91,86449.0
2017-01-26 15:00:00,25.91,25.91,25.86,25.89,209332.0,25.91,25.91,25.86,25.89,209332.0
2017-01-26 15:30:00,25.89,25.92,25.86,25.89,492008.0,25.89,25.92,25.86,25.89,492008.0
2017-01-27 09:30:00,25.67,26.26,25.65,25.91,839256.0,25.67,26.26,25.65,25.91,839256.0
2017-01-27 10:00:00,25.9,26.02,25.85,25.89,421912.0,25.9,26.02,25.85,25.89,421912.0
2017-01-27 10:30:00,25.9,25.93,25.74,25.77,357631.0,25.9,25.93,25.74,25.77,357631.0
2017-01-27 11:00:00,25.77,25.82,25.72,25.78,182047.0,25.77,25.82,25.72,25.78,182047.0
2017-01-27 11:30:00,25.78,25.82,25.74,25.79,154702.0,25.78,25.82,25.74,25.79,154702.0
2017-01-27 12:00:00,25.78,25.92,25.75,25.86,129018.0,25.78,25.92,25.75,25.86,129018.0
2017-01-27 12:30:00,25.85,25.85,25.71,25.71,116003.0,25.85,25.85,25.71,25.71,116003.0
2017-01-27 13:00:00,25.71,25.8,25.71,25.8,90868.0,25.71,25.8,25.71,25.8,90868.0
2017-01-27 13:30:00,25.8,25.83,25.77,25.79,138687.0,25.8,25.83,25.77,25.79,138687.0
2017-01-27 14:00:00,25.78,25.84,25.78,25.84,151128.0,25.78,25.84,25.78,25.84,151128.0
2017-01-27 14:30:00,25.84,25.88,25.82,25.87,136236.0,25.84,25.88,25.82,25.87,136236.0
2017-01-27 15:00:00,25.87,25.99,25.84,25.97,267873.0,25.87,25.99,25.84,25.97,267873.0
2017-01-27 15:30:00,25.96,25.97,25.8,25.85,472537.0,25.96,25.97,25.8,25.85,472537.0
2017-01-30 09:30:00,25.42,25.55,24.86,24.96,388423.0,25.42,25.55,24.86,24.96,388423.0
2017-01-30 10:00:00,24.96,24.99,24.66,24.76,252966.0,24.96,24.99,24.66,24.76,252966.0
2017-01-30 10:30:00,24.76,24.8,24.49,24.51,721662.0,24.76,24.8,24.49,24.51,721662.0
2017-01-30 11:00:00,24.51,24.6,24.39,24.42,355691.0,24.51,24.6,24.39,24.42,355691.0
2017-01-30 11:30:00,24.42,24.76,24.39,24.7,281452.0,24.42,24.76,24.39,24.7,281452.0
2017-01-30 12:00:00,24.71,24.76,24.67,24.7,154394.0,24.71,24.76,24.67,24.7,154394.0
2017-01-30 12:30:00,24.69,24.72,24.63,24.64,150824.0,24.69,24.72,24.63,24.64,150824.0
2017-01-30 13:00:00,24.64,24.65,24.49,24.51,125145.0,24.64,24.65,24.49,24.51,125145.0
2017-01-30 13:30:00,24.51,24.61,24.47,24.56,156687.0,24.51,24.61,24.47,24.56,156687.0
2017-01-30 14:00:00,24.56,24.68,24.55,24.66,166901.0,24.56,24.68,24.55,24.66,166901.0
2017-01-30 14:30:00,24.66,24.72,24.57,24.63,222065.0,24.66,24.72,24.57,24.63,222065.0
2017-01-30 15:00:00,24.63,24.64,24.54,24.6,204799.0,24.63,24.64,24.54,24.6,204799.0
2017-01-30 15:30:00,24.6,24.64,24.58,24.62,569044.0,24.6,24.64,24.58,24.62,569044.0
2017-01-31 09:30:00,24.63,24.68,24.36,24.42,199598.0,24.63,24.68,24.36,24.42,199598.0
2017-01-31 10:00:00,24.42,24.66,24.4,24.62,178730.0,24.42,24.66,24.4,24.62,178730.0
2017-01-31 10:30:00,24.62,24.66,24.37,24.41,133527.0,24.62,24.66,24.37,24.41,133527.0
2017-01-31 11:00:00,24.41,24.47,24.32,24.34,176668.0,24.41,24.47,24.32,24.34,176668.0
2017-01-31 11:30:00,24.35,24.38,24.27,24.28,171922.0,24.35,24.38,24.27,24.28,171922.0
2017-01-31 12:00:00,24.28,24.36,24.28,24.32,135973.0,24.28,24.36,24.28,24.32,135973.0
2017-01-31 12:30:00,24.31,24.32,24.19,24.2,114436.0,24.31,24.32,24.19,24.2,114436.0
2017-01-31 13:00:00,24.21,24.22,24.15,24.19,76010.0,24.21,24.22,24.15,24.19,76010.0
2017-01-31 13:30:00,24.19,24.27,24.19,24.24,88118.0,24.19,24.27,24.19,24.24,88118.0
2017-01-31 14:00:00,24.24,24.26,24.17,24.21,90566.0,24.24,24.26,24.17,24.21,90566.0
2017-01-31 14:30:00,24.2,24.28,24.15,24.24,98978.0,24.2,24.28,24.15,24.24,98978.0
2017-01-31 15:00:00,24.24,24.35,24.23,24.33,167015.0,24.24,24.35,24.23,24.33,167015.0
2017-01-31 15:30:00,24.33,24.42,24.29,24.42,455045.0,24.33,24.42,24.29,24.42,455045.0
2017-02-01 09:30:00,24.62,24.68,24.47,24.64,446440.0,24.62,24.68,24.47,24.64,446440.0
2017-02-01 10:00:00,24.65,24.71,24.59,24.6,313244.0,24.65,24.71,24.59,24.6,313244.0
2017-02-01 10:30:00,24.6,24.62,24.49,24.55,311563.0,24.6,24.62,24.49,24.55,311563.0
2017-02-01 11:00:00,24.55,24.67,24.53,24.64,148597.0,24.55,24.67,24.53,24.64,148597.0
2017-02-01 11:30:00,24.65,24.74,24.49,24.67,230841.0,24.65,24.74,24.49,24.67,230841.0
2017-02-01 12:00:00,24.66,24.67,24.59,24.65,124949.0,24.66,24.67,24.59,24.65,124949.0
2017-02-01 12:30:00,24.66,24.72,24.62,24.64,114702.0,24.66,24.72,24.62,24.64,114702.0
2017-02-01 13:00:00,24.64,24.65,24.58,24.6,124376.0,24.64,24.65,24.58,24.6,124376.0
2017-02-01 13:30:00,24.59,24.7,24.57,24.69,146729.0,24.59,24.7,24.57,24.69,146729.0
2017-02-01 14:00:00,24.69,24.89,24.68,24.82,248634.0,24.69,24.89,24.68,24.82,248634.0
2017-02-01 14:30:00,24.82,24.82,24.55,24.6,264189.0,24.82,24.82,24.55,24.6,264189.0
2017-02-01 15:00:00,24.6,24.67,24.59,24.62,236148.0,24.6,24.67,24.59,24.62,236148.0
2017-02-01 15:30:00,24.62,24.69,24.6,24.64,498696.0,24.62,24.69,24.6,24.64,498696.0
2017-02-02 09:30:00,24.71,24.98,24.63,24.91,411146.0,24.71,24.98,24.63,24.91,411146.0
2017-02-02 10:00:00,24.91,25.07,24.9,25.06,608212.0,24.91,25.07,24.9,25.06,608212.0
2017-02-02 10:30:00,25.07,25.4,25.05,25.33,235301.0,25.07,25.4,25.05,25.33,235301.0
2017-02-02 11:00:00,25.32,25.5,25.25,25.5,215808.0,25.32,25.5,25.25,25.5,215808.0
2017-02-02 11:30:00,25.49,25.75,25.45,25.46,419203.0,25.49,25.75,25.45,25.46,419203.0
2017-02-02 12:00:00,25.44,25.64,25.42,25.63,131105.0,25.44,25.64,25.42,25.63,131105.0
2017-02-02 12:30:00,25.62,25.67,25.59,25.64,154454.0,25.62,25.67,25.59,25.64,154454.0
2017-02-02 13:00:00,25.64,25.83,25.63,25.78,157439.0,25.64,25.83,25.63,25.78,157439.0
2017-02-02 13:30:00,25.78,25.86,25.75,25.85,144388.0,25.78,25.86,25.75,25.85,144388.0
2017-02-02 14:00:00,25.85,25.91,25.66,25.67,235309.0,25.85,25.91,25.66,25.67,235309.0
2017-02-02 14:30:00,25.68,25.68,25.44,25.47,249540.0,25.68,25.68,25.44,25.47,249540.0
2017-02-02 15:00:00,25.47,25.57,25.4,25.57,325704.0,25.47,25.57,25.4,25.57,325704.0
2017-02-02 15:30:00,25.57,25.59,25.52,25.58,796289.0,25.57,25.59,25.52,25.58,796289.0
2017-02-03 09:30:00,25.68,25.89,25.53,25.88,295458.0,25.68,25.89,25.53,25.88,295458.0
2017-02-03 10:00:00,25.87,26.18,25.75,26.17,325208.0,25.87,26.18,25.75,26.17,325208.0
2017-02-03 10:30:00,26.17,26.18,26.06,26.07,203746.0,26.17,26.18,26.06,26.07,203746.0
2017-02-03 11:00:00,26.07,26.11,25.96,26.07,174236.0,26.07,26.11,25.96,26.07,174236.0
2017-02-03 11:30:00,26.08,26.13,25.88,26.13,168473.0,26.08,26.13,25.88,26.13,168473.0
2017-02-03 12:00:00,26.13,26.18,26.08,26.12,110874.0,26.13,26.18,26.08,26.12,110874.0
2017-02-03 12:30:00,26.12,26.18,26.07,26.07,124003.0,26.12,26.18,26.07,26.07,124003.0
2017-02-03 13:00:00,26.07,26.1,26.01,26.04,94324.0,26.07,26.1,26.01,26.04,94324.0
2017-02-03 13:30:00,26.05,26.09,26.02,26.03,113652.0,26.05,26.09,26.02,26.03,113652.0
2017-02-03 14:00:00,26.03,26.1,26.02,26.1,125944.0,26.03,26.1,26.02,26.1,125944.0
2017-02-03 14:30:00,26.08,26.21,26.08,26.18,154583.0,26.08,26.21,26.08,26.18,154583.0
2017-02-03 15:00:00,26.18,26.26,26.17,26.18,154801.0,26.18,26.26,26.17,26.18,154801.0
2017-02-03 15:30:00,26.19,26.2,26.11,26.15,383415.0,26.19,26.2,26.11,26.15,383415.0
2017-02-06 09:30:00,26.27,26.6,25.9,25.95,420748.0,26.27,26.6,25.9,25.95,420748.0
2017-02-06 10:00:00,25.93,25.98,25.78,25.79,281874.0,25.93,25.98,25.78,25.79,281874.0
2017-02-06 10:30:00,25.78,25.78,25.38,25.42,283497.0,25.78,25.78,25.38,25.42,283497.0
2017-02-06 11:00:00,25.43,25.51,25.37,25.45,293389.0,25.43,25.51,25.37,25.45,293389.0
2017-02-06 11:30:00,25.45,25.58,25.4,25.49,301133.0,25.45,25.58,25.4,25.49,301133.0
2017-02-06 12:00:00,25.48,25.68,25.39,25.45,756774.0,25.48,25.68,25.39,25.45,756774.0
2017-02-06 12:30:00,25.45,25.45,25.11,25.12,360970.0,25.45,25.45,25.11,25.12,360970.0
2017-02-06 13:00:00,25.12,25.24,25.1,25.21,216892.0,25.12,25.24,25.1,25.21,216892.0
2017-02-06 13:30:00,25.2,25.37,25.14,25.34,456086.0,25.2,25.37,25.14,25.34,456086.0
2017-02-06 14:00:00,25.34,25.44,25.26,25.43,221383.0,25.34,25.44,25.26,25.43,221383.0
2017-02-06 14:30:00,25.43,25.46,25.39,25.42,182262.0,25.43,25.46,25.39,25.42,182262.0
2017-02-06 15:00:00,25.42,25.43,25.33,25.39,215469.0,25.42,25.43,25.33,25.39,215469.0
2017-02-06 15:30:00,25.39,25.44,25.34,25.4,546902.0,25.39,25.44,25.34,25.4,546902.0
2017-02-07 09:30:00,25.44,25.52,25.15,25.38,252263.0,25.44,25.52,25.15,25.38,252263.0
2017-02-07 10:00:00,25.37,25.51,25.33,25.49,229283.0,25.37,25.51,25.33,25.49,229283.0
2017-02-07 10:30:00,25.49,25.52,25.21,25.26,316246.0,25.49,25.52,25.21,25.26,316246.0
2017-02-07 11:00:00,25.26,25.36,25.16,25.2,427375.0,25.26,25.36,25.16,25.2,427375.0
2017-02-07 11:30:00,25.21,25.23,25.01,25.05,325864.0,25.21,25.23,25.01,25.05,325864.0
2017-02-07 12:00:00,25.04,25.1,24.82,24.86,246616.0,25.04,25.1,24.82,24.86,246616.0
2017-02-07 12:30:00,24.86,24.87,24.76,24.79,203702.0,24.86,24.87,24.76,24.79,203702.0
2017-02-07 13:00:00,24.78,25.0,24.76,25.0,206266.0,24.78,25.0,24.76,25.0,206266.0
2017-02-07 13:30:00,25.0,25.33,24.98,25.26,417653.0,25.0,25.33,24.98,25.26,417653.0
2017-02-07 14:00:00,25.26,25.32,25.07,25.16,251285.0,25.26,25.32,25.07,25.16,251285.0
2017-02-07 14:30:00,25.15,25.44,25.15,25.44,226118.0,25.15,25.44,25.15,25.44,226118.0
2017-02-07 15:00:00,25.44,25.52,25.3,25.51,261182.0,25.44,25.52,25.3,25.51,261182.0
2017-02-07 15:30:00,25.51,25.54,25.39,25.44,862982.0,25.51,25.54,25.39,25.44,862982.0
2017-02-08 09:30:00,25.1,25.16,24.67,24.7,195382.0,25.1,25.16,24.67,24.7,195382.0
2017-02-08 10:00:00,24.7,24.87,24.64,24.8,309413.0,24.7,24.87,24.64,24.8,309413.0
2017-02-08 10:30:00,24.8,25.17,24.71,25.15,327090.0,24.8,25.17,24.71,25.15,327090.0
2017-02-08 11:00:00,25.15,25.16,24.94,25.01,208035.0,25.15,25.16,24.94,25.01,208035.0
2017-02-08 11:30:00,25.01,25.01,24.65,24.65,250670.0,25.01,25.01,24.65,24.65,250670.0
2017-02-08 12:00:00,24.66,24.7,24.6,24.63,156478.0,24.66,24.7,24.6,24.63,156478.0
2017-02-08 12:30:00,24.63,24.7,24.61,24.7,126142.0,24.63,24.7,24.61,24.7,126142.0
2017-02-08 13:00:00,24.7,24.84,24.69,24.73,219750.0,24.7,24.84,24.69,24.73,219750.0
2017-02-08 13:30:00,24.73,24.76,24.67,24.7,143180.0,24.73,24.76,24.67,24.7,143180.0
2017-02-08 14:00:00,24.7,24.82,24.7,24.78,135406.0,24.7,24.82,24.7,24.78,135406.0
2017-02-08 14:30:00,24.78,24.82,24.73,24.73,134261.0,24.78,24.82,24.73,24.73,134261.0
2017-02-08 15:00:00,24.74,24.93,24.68,24.88,288302.0,24.74,24.93,24.68,24.88,288302.0
2017-02-08 15:30:00,24.88,24.92,24.81,24.82,567332.0,24.88,24.92,24.81,24.82,567332.0
2017-02-09 09:30:00,25.01,25.27,24.92,25.05,305275.0,25.01,25.27,24.92,25.05,305275.0
2017-02-09 10:00:00,25.05,25.22,24.97,25.08,351131.0,25.05,25.22,24.97,25.08,351131.0
2017-02-09 10:30:00,25.07,25.26,25.0,25.21,316714.0,25.07,25.26,25.0,25.21,316714.0
2017-02-09 11:00:00,25.21,25.21,25.12,25.12,275041.0,25.21,25.21,25.12,25.12,275041.0
2017-02-09 11:30:00,25.13,25.14,24.94,24.97,200349.0,25.13,25.14,24.94,24.97,200349.0
2017-02-09 12:00:00,24.97,25.0,24.87,24.89,116929.0,24.97,25.0,24.87,24.89,116929.0
2017-02-09 12:30:00,24.89,24.94,24.86,24.94,67960.0,24.89,24.94,24.86,24.94,67960.0
2017-02-09 13:00:00,24.94,25.05,24.93,24.99,99422.0,24.94,25.05,24.93,24.99,99422.0
2017-02-09 13:30:00,25.0,25.0,24.88,24.95,149234.0,25.0,25.0,24.88,24.95,149234.0
2017-02-09 14:00:00,24.95,25.02,24.9,24.99,106064.0,24.95,25.02,24.9,24.99,106064.0
2017-02-09 14:30:00,24.99,25.2,24.95,25.05,341567.0,24.99,25.2,24.95,25.05,341567.0
2017-02-09 15:00:00,25.05,25.07,24.94,24.98,209531.0,25.05,25.07,24.94,24.98,209531.0
2017-02-09 15:30:00,24.98,25.14,24.97,25.06,567079.0,24.98,25.14,24.97,25.06,567079.0
2017-02-10 09:30:00,25.13,25.31,24.96,25.08,121402.0,25.13,25.31,24.96,25.08,121402.0
2017-02-10 10:00:00,25.08,25.12,24.91,24.95,127695.0,25.08,25.12,24.91,24.95,127695.0
2017-02-10 10:30:00,24.96,25.0,24.93,24.94,80295.0,24.96,25.0,24.93,24.94,80295.0
2017-02-10 11:00:00,24.94,25.0,24.86,25.0,127051.0,24.94,25.0,24.86,25.0,127051.0
2017-02-10 11:30:00,25.0,25.02,24.87,24.89,126114.0,25.0,25.02,24.87,24.89,126114.0
2017-02-10 12:00:00,24.88,24.93,24.86,24.93,49040.0,24.88,24.93,24.86,24.93,49040.0
2017-02-10 12:30:00,24.93,24.98,24.92,24.95,38838.0,24.93,24.98,24.92,24.95,38838.0
2017-02-10 13:00:00,24.95,24.97,24.87,24.89,84658.0,24.95,24.97,24.87,24.89,84658.0
2017-02-10 13:30:00,24.89,24.9,24.85,24.87,86575.0,24.89,24.9,24.85,24.87,86575.0
2017-02-10 14:00:00,24.87,24.88,24.79,24.8,105510.0,24.87,24.88,24.79,24.8,105510.0
2017-02-10 14:30:00,24.8,24.87,24.75,24.83,117021.0,24.8,24.87,24.75,24.83,117021.0
2017-02-10 15:00:00,24.83,24.87,24.76,24.79,97583.0,24.83,24.87,24.76,24.79,97583.0
2017-02-10 15:30:00,24.78,24.88,24.76,24.85,373362.0,24.78,24.88,24.76,24.85,373362.0
2017-02-13 09:30:00,24.69,24.84,24.59,24.75,179272.0,24.69,24.84,24.59,24.75,179272.0
2017-02-13 10:00:00,24.74,24.85,24.72,24.79,86232.0,24.74,24.85,24.72,24.79,86232.0
2017-02-13 10:30:00,24.79,24.84,24.77,24.82,70272.0,24.79,24.84,24.77,24.82,70272.0
2017-02-13 11:00:00,24.83,24.86,24.8,24.83,63266.0,24.83,24.86,24.8,24.83,63266.0
2017-02-13 11:30:00,24.82,24.84,24.79,24.8,78486.0,24.82,24.84,24.79,24.8,78486.0
2017-02-13 12:00:00,24.8,24.84,24.8,24.8,60373.0,24.8,24.84,24.8,24.8,60373.0
2017-02-13 12:30:00,24.8,24.85,24.79,24.85,85594.0,24.8,24.85,24.79,24.85,85594.0
2017-02-13 13:00:00,24.84,24.92,24.83,24.89,75922.0,24.84,24.92,24.83,24.89,75922.0
2017-02-13 13:30:00,24.89,24.9,24.84,24.84,60083.0,24.89,24.9,24.84,24.84,60083.0
2017-02-13 14:00:00,24.85,24.93,24.84,24.93,108485.0,24.85,24.93,24.84,24.93,108485.0
2017-02-13 14:30:00,24.92,24.97,24.91,24.95,74864.0,24.92,24.97,24.91,24.95,74864.0
2017-02-13 15:00:00,24.96,24.96,24.88,24.89,74197.0,24.96,24.96,24.88,24.89,74197.0
2017-02-13 15:30:00,24.9,24.96,24.86,24.92,290527.0,24.9,24.96,24.86,24.92,290527.0
2017-02-14 09:30:00,24.93,24.97,24.72,24.74,91610.0,24.93,24.97,24.72,24.74,91610.0
2017-02-14 10:00:00,24.73,24.79,24.68,24.71,135803.0,24.73,24.79,24.68,24.71,135803.0
2017-02-14 10:30:00,24.71,24.81,24.7,24.76,102862.0,24.71,24.81,24.7,24.76,102862.0
2017-02-14 11:00:00,24.76,24.93,24.73,24.9,102194.0,24.76,24.93,24.73,24.9,102194.0
2017-02-14 11:30:00,24.92,25.09,24.89,25.0,120070.0,24.92,25.09,24.89,25.0,120070.0
2017-02-14 12:00:00,25.0,25.01,24.95,25.01,77694.0,25.0,25.01,24.95,25.01,77694.0
2017-02-14 12:30:00,25.01,25.09,25.0,25.04,97531.0,25.01,25.09,25.0,25.04,97531.0
2017-02-14 13:00:00,25.04,25.28,25.0,25.25,150174.0,25.04,25.28,25.0,25.25,150174.0
2017-02-14 13:30:00,25.25,25.34,25.22,25.3,215022.0,25.25,25.34,25.22,25.3,215022.0
2017-02-14 14:00:00,25.3,25.38,25.21,25.21,174236.0,25.3,25.38,25.21,25.21,174236.0
2017-02-14 14:30:00,25.21,25.33,25.19,25.32,202459.0,25.21,25.33,25.19,25.32,202459.0
2017-02-14 15:00:00,25.32,25.52,25.32,25.45,241490.0,25.32,25.52,25.32,25.45,241490.0
2017-02-14 15:30:00,25.45,25.58,25.43,25.57,527679.0,25.45,25.58,25.43,25.57,527679.0
2017-02-15 09:30:00,25.63,26.03,25.5,26.0,273809.0,25.63,26.03,25.5,26.0,273809.0
2017-02-15 10:00:00,25.99,26.09,25.89,26.0,266322.0,25.99,26.09,25.89,26.0,266322.0
2017-02-15 10:30:00,26.0,26.1,25.93,26.01,230104.0,26.0,26.1,25.93,26.01,230104.0
2017-02-15 11:00:00,26.02,26.02,25.73,25.83,128959.0,26.02,26.02,25.73,25.83,128959.0
2017-02-15 11:30:00,25.83,25.86,25.52,25.8,402678.0,25.83,25.86,25.52,25.8,402678.0
2017-02-15 12:00:00,25.8,25.86,25.77,25.85,94178.0,25.8,25.86,25.77,25.85,94178.0
2017-02-15 12:30:00,25.85,25.93,25.81,25.89,100950.0,25.85,25.93,25.81,25.89,100950.0
2017-02-15 13:00:00,25.89,25.94,25.88,25.93,86571.0,25.89,25.94,25.88,25.93,86571.0
2017-02-15 13:30:00,25.93,25.96,25.87,25.88,208821.0,25.93,25.96,25.87,25.88,208821.0
2017-02-15 14:00:00,25.88,25.99,25.87,25.91,150102.0,25.88,25.99,25.87,25.91,150102.0
2017-02-15 14:30:00,25.9,25.93,25.83,25.85,140501.0,25.9,25.93,25.83,25.85,140501.0
2017-02-15 15:00:00,25.85,25.92,25.82,25.88,157720.0,25.85,25.92,25.82,25.88,157720.0
2017-02-15 15:30:00,25.87,25.91,25.81,25.83,374391.0,25.87,25.91,25.81,25.83,374391.0
2017-02-16 09:30:00,25.79,25.98,25.58,25.62,179235.0,25.79,25.98,25.58,25.62,179235.0
2017-02-16 10:00:00,25.62,25.68,25.44,25.6,275456.0,25.62,25.68,25.44,25.6,275456.0
2017-02-16 10:30:00,25.6,25.65,25.35,25.4,171647.0,25.6,25.65,25.35,25.4,171647.0
2017-02-16 11:00:00,25.41,25.41,25.25,25.31,116675.0,25.41,25.41,25.25,25.31,116675.0
2017-02-16 11:30:00,25.31,25.34,25.14,25.34,121933.0,25.31,25.34,25.14,25.34,121933.0
2017-02-16 12:00:00,25.33,25.45,25.31,25.43,128855.0,25.33,25.45,25.31,25.43,128855.0
2017-02-16 12:30:00,25.43,25.43,25.27,25.31,81486.0,25.43,25.43,25.27,25.31,81486.0
2017-02-16 13:00:00,25.32,25.36,25.28,25.35,92520.0,25.32,25.36,25.28,25.35,92520.0
2017-02-16 13:30:00,25.34,25.34,25.15,25.19,87610.0,25.34,25.34,25.15,25.19,87610.0
2017-02-16 14:00:00,25.19,25.22,25.11,25.17,123959.0,25.19,25.22,25.11,25.17,123959.0
2017-02-16 14:30:00,25.16,25.16,25.0,25.07,108321.0,25.16,25.16,25.0,25.07,108321.0
2017-02-16 15:00:00,25.07,25.15,25.05,25.14,128944.0,25.07,25.15,25.05,25.14,128944.0
2017-02-16 15:30:00,25.14,25.21,25.11,25.19,559792.0,25.14,25.21,25.11,25.19,559792.0
2017-02-17 09:30:00,25.04,25.16,24.88,25.11,158309.0,25.04,25.16,24.88,25.11,158309.0
2017-02-17 10:00:00,25.11,25.43,25.06,25.43,236825.0,25.11,25.43,25.06,25.43,236825.0
2017-02-17 10:30:00,25.42,25.5,25.13,25.21,243546.0,25.42,25.5,25.13,25.21,243546.0
2017-02-17 11:00:00,25.23,25.29,25.12,25.17,102772.0,25.23,25.29,25.12,25.17,102772.0
2017-02-17 11:30:00,25.17,25.24,25.1,25.1,176087.0,25.17,25.24,25.1,25.1,176087.0
2017-02-17 12:00:00,25.1,25.13,24.94,24.96,172339.0,25.1,25.13,24.94,24.96,172339.0
2017-02-17 12:30:00,24.96,25.0,24.9,25.0,66746.0,24.96,25.0,24.9,25.0,66746.0
2017-02-17 13:00:00,25.0,25.12,25.0,25.11,63071.0,25.0,25.12,25.0,25.11,63071.0
2017-02-17 13:30:00,25.12,25.14,25.06,25.14,99408.0,25.12,25.14,25.06,25.14,99408.0
2017-02-17 14:00:00,25.14,25.17,25.04,25.06,73037.0,25.14,25.17,25.04,25.06,73037.0
2017-02-17 14:30:00,25.06,25.08,25.02,25.05,61896.0,25.06,25.08,25.02,25.05,61896.0
2017-02-17 15:00:00,25.06,25.11,25.05,25.08,120329.0,25.06,25.11,25.05,25.08,120329.0
2017-02-17 15:30:00,25.08,25.11,25.02,25.08,230582.0,25.08,25.11,25.02,25.08,230582.0
2017-02-21 09:30:00,24.94,25.04,24.78,24.92,273311.0,24.94,25.04,24.78,24.92,273311.0
2017-02-21 10:00:00,24.92,25.15,24.88,25.12,236595.0,24.92,25.15,24.88,25.12,236595.0
2017-02-21 10:30:00,25.13,25.14,24.97,25.0,158424.0,25.13,25.14,24.97,25.0,158424.0
2017-02-21 11:00:00,25.0,25.17,24.89,25.15,179314.0,25.0,25.17,24.89,25.15,179314.0
2017-02-21 11:30:00,25.14,25.25,25.11,25.24,207266.0,25.14,25.25,25.11,25.24,207266.0
2017-02-21 12:00:00,25.24,25.29,25.22,25.26,133166.0,25.24,25.29,25.22,25.26,133166.0
2017-02-21 12:30:00,25.24,25.25,25.07,25.14,98994.0,25.24,25.25,25.07,25.14,98994.0
2017-02-21 13:00:00,25.14,25.15,24.91,24.93,97090.0,25.14,25.15,24.91,24.93,97090.0
2017-02-21 13:30:00,24.93,25.02,24.88,25.02,124645.0,24.93,25.02,24.88,25.02,124645.0
2017-02-21 14:00:00,25.02,25.11,25.01,25.11,97429.0,25.02,25.11,25.01,25.11,97429.0
2017-02-21 14:30:00,25.11,25.11,24.93,24.94,95201.0,25.11,25.11,24.93,24.94,95201.0
2017-02-21 15:00:00,24.93,24.94,24.83,24.86,309381.0,24.93,24.94,24.83,24.86,309381.0
2017-02-21 15:30:00,24.87,24.97,24.85,24.91,334235.0,24.87,24.97,24.85,24.91,334235.0
2017-02-22 09:30:00,24.68,24.89,24.68,24.76,251941.0,24.68,24.89,24.68,24.76,251941.0
2017-02-22 10:00:00,24.75,24.89,24.75,24.79,257504.0,24.75,24.89,24.75,24.79,257504.0
2017-02-22 10:30:00,24.79,24.82,24.65,24.67,277914.0,24.79,24.82,24.65,24.67,277914.0
2017-02-22 11:00:00,24.67,24.67,24.54,24.63,243381.0,24.67,24.67,24.54,24.63,243381.0
2017-02-22 11:30:00,24.63,24.69,24.57,24.6,101973.0,24.63,24.69,24.57,24.6,101973.0
2017-02-22 12:00:00,24.6,24.73,24.56,24.68,103736.0,24.6,24.73,24.56,24.68,103736.0
2017-02-22 12:30:00,24.68,24.86,24.68,24.75,94951.0,24.68,24.86,24.68,24.75,94951.0
2017-02-22 13:00:00,24.76,24.82,24.66,24.67,146481.0,24.76,24.82,24.66,24.67,146481.0
2017-02-22 13:30:00,24.67,24.67,24.61,24.65,118243.0,24.67,24.67,24.61,24.65,118243.0
2017-02-22 14:00:00,24.65,24.73,24.6,24.73,96960.0,24.65,24.73,24.6,24.73,96960.0
2017-02-22 14:30:00,24.72,24.73,24.63,24.64,104229.0,24.72,24.73,24.63,24.64,104229.0
2017-02-22 15:00:00,24.63,24.68,24.6,24.61,192755.0,24.63,24.68,24.6,24.61,192755.0
2017-02-22 15:30:00,24.62,24.65,24.53,24.54,534324.0,24.62,24.65,24.53,24.54,534324.0
2017-02-23 09:30:00,24.85,25.12,24.79,24.82,225330.0,24.85,25.12,24.79,24.82,225330.0
2017-02-23 10:00:00,24.83,24.84,24.67,24.68,282406.0,24.83,24.84,24.67,24.68,282406.0
2017-02-23 10:30:00,24.69,24.77,24.56,24.56,393770.0,24.69,24.77,24.56,24.56,393770.0
2017-02-23 11:00:00,24.57,24.65,24.44,24.45,376162.0,24.57,24.65,24.44,24.45,376162.0
2017-02-23 11:30:00,24.45,24.48,24.2,24.22,218695.0,24.45,24.48,24.2,24.22,218695.0
2017-02-23 12:00:00,24.23,24.53,24.18,24.5,221131.0,24.23,24.53,24.18,24.5,221131.0
2017-02-23 12:30:00,24.5,24.6,24.42,24.43,106368.0,24.5,24.6,24.42,24.43,106368.0
2017-02-23 13:00:00,24.43,24.44,24.26,24.27,137362.0,24.43,24.44,24.26,24.27,137362.0
2017-02-23 13:30:00,24.27,24.36,24.21,24.36,126106.0,24.27,24.36,24.21,24.36,126106.0
2017-02-23 14:00:00,24.36,24.37,24.25,24.36,158513.0,24.36,24.37,24.25,24.36,158513.0
2017-02-23 14:30:00,24.36,24.47,24.36,24.44,112953.0,24.36,24.47,24.36,24.44,112953.0
2017-02-23 15:00:00,24.44,24.48,24.35,24.37,194623.0,24.44,24.48,24.35,24.37,194623.0
2017-02-23 15:30:00,24.36,24.39,24.28,24.29,722056.0,24.36,24.39,24.28,24.29,722056.0
2017-02-24 09:30:00,24.24,24.24,23.96,24.11,311079.0,24.24,24.24,23.96,24.11,311079.0
2017-02-24 10:00:00,24.11,24.29,24.06,24.1,296108.0,24.11,24.29,24.06,24.1,296108.0
2017-02-24 10:30:00,24.1,24.14,24.01,24.05,178205.0,24.1,24.14,24.01,24.05,178205.0
2017-02-24 11:00:00,24.06,24.06,23.89,24.0,202641.0,24.06,24.06,23.89,24.0,202641.0
2017-02-24 11:30:00,24.0,24.02,23.86,23.91,184665.0,24.0,24.02,23.86,23.91,184665.0
2017-02-24 12:00:00,23.91,23.92,23.81,23.89,168947.0,23.91,23.92,23.81,23.89,168947.0
2017-02-24 12:30:00,23.88,23.95,23.84,23.94,188787.0,23.88,23.95,23.84,23.94,188787.0
2017-02-24 13:00:00,23.94,24.08,23.92,23.97,207901.0,23.94,24.08,23.92,23.97,207901.0
2017-02-24 13:30:00,23.98,24.03,23.94,24.0,182251.0,23.98,24.03,23.94,24.0,182251.0
2017-02-24 14:00:00,24.0,24.0,23.87,23.92,161618.0,24.0,24.0,23.87,23.92,161618.0
2017-02-24 14:30:00,23.91,23.95,23.82,23.91,250988.0,23.91,23.95,23.82,23.91,250988.0
2017-02-24 15:00:00,23.91,24.0,23.88,23.97,313645.0,23.91,24.0,23.88,23.97,313645.0
2017-02-24 15:30:00,23.97,24.0,23.93,23.98,530447.0,23.97,24.0,23.93,23.98,530447.0
2017-02-27 09:30:00,23.94,24.2,23.91,24.14,175211.0,23.94,24.2,23.91,24.14,175211.0
2017-02-27 10:00:00,24.14,24.19,24.05,24.11,237956.0,24.14,24.19,24.05,24.11,237956.0
2017-02-27 10:30:00,24.11,24.21,24.04,24.2,176215.0,24.11,24.21,24.04,24.2,176215.0
2017-02-27 11:00:00,24.2,24.23,24.07,24.09,124671.0,24.2,24.23,24.07,24.09,124671.0
2017-02-27 11:30:00,24.08,24.08,24.0,24.02,169548.0,24.08,24.08,24.0,24.02,169548.0
2017-02-27 12:00:00,24.02,24.07,24.01,24.04,141029.0,24.02,24.07,24.01,24.04,141029.0
2017-02-27 12:30:00,24.04,24.06,24.01,24.04,110797.0,24.04,24.06,24.01,24.04,110797.0
2017-02-27 13:00:00,24.04,24.06,24.01,24.04,145981.0,24.04,24.06,24.01,24.04,145981.0
2017-02-27 13:30:00,24.05,24.13,24.0,24.12,157946.0,24.05,24.13,24.0,24.12,157946.0
2017-02-27 14:00:00,24.12,24.33,24.11,24.24,225146.0,24.12,24.33,24.11,24.24,225146.0
2017-02-27 14:30:00,24.23,24.24,24.15,24.18,184914.0,24.23,24.24,24.15,24.18,184914.0
2017-02-27 15:00:00,24.18,24.21,24.09,24.18,200936.0,24.18,24.21,24.09,24.18,200936.0
2017-02-27 15:30:00,24.18,24.21,24.08,24.12,513732.0,24.18,24.21,24.08,24.12,513732.0
2017-02-28 09:30:00,24.06,24.07,23.55,23.57,122493.0,24.06,24.07,23.55,23.57,122493.0
2017-02-28 10:00:00,23.57,23.8,23.56,23.73,264313.0,23.57,23.8,23.56,23.73,264313.0
2017-02-28 10:30:00,23.73,23.97,23.72,23.92,214036.0,23.73,23.97,23.72,23.92,214036.0
2017-02-28 11:00:00,23.92,24.11,23.85,24.1,272152.0,23.92,24.11,23.85,24.1,272152.0
2017-02-28 11:30:00,24.1,24.19,23.88,23.91,296776.0,24.1,24.19,23.88,23.91,296776.0
2017-02-28 12:00:00,23.91,23.94,23.84,23.84,115419.0,23.91,23.94,23.84,23.84,115419.0
2017-02-28 12:30:00,23.83,24.01,23.81,23.89,360158.0,23.83,24.01,23.81,23.89,360158.0
2017-02-28 13:00:00,23.88,23.91,23.81,23.88,155726.0,23.88,23.91,23.81,23.88,155726.0
2017-02-28 13:30:00,23.88,23.9,23.78,23.84,180915.0,23.88,23.9,23.78,23.84,180915.0
2017-02-28 14:00:00,23.84,23.93,23.65,23.88,381912.0,23.84,23.93,23.65,23.88,381912.0
2017-02-28 14:30:00,23.88,24.01,23.8,23.88,312582.0,23.88,24.01,23.8,23.88,312582.0
2017-02-28 15:00:00,23.88,23.92,23.78,23.89,237686.0,23.88,23.92,23.78,23.89,237686.0
2017-02-28 15:30:00,23.89,24.06,23.86,24.0,988557.0,23.89,24.06,23.86,24.0,988557.0
2017-03-01 09:30:00,24.4,24.66,23.9,23.98,901790.0,24.4,24.66,23.9,23.98,901790.0
2017-03-01 10:00:00,23.99,24.41,23.91,24.3,730429.0,23.99,24.41,23.91,24.3,730429.0
2017-03-01 10:30:00,24.31,24.65,24.26,24.42,439868.0,24.31,24.65,24.26,24.42,439868.0
2017-03-01 11:00:00,24.42,24.63,24.4,24.47,263709.0,24.42,24.63,24.4,24.47,263709.0
2017-03-01 11:30:00,24.47,24.6,24.45,24.54,241662.0,24.47,24.6,24.45,24.54,241662.0
2017-03-01 12:00:00,24.54,24.54,24.25,24.37,271646.0,24.54,24.54,24.25,24.37,271646.0
2017-03-01 12:30:00,24.37,24.49,24.28,24.32,196152.0,24.37,24.49,24.28,24.32,196152.0
2017-03-01 13:00:00,24.33,24.4,24.19,24.39,386518.0,24.33,24.4,24.19,24.39,386518.0
2017-03-01 13:30:00,24.39,24.46,24.31,24.36,276220.0,24.39,24.46,24.31,24.36,276220.0
2017-03-01 14:00:00,24.35,24.5,24.34,24.48,220153.0,24.35,24.5,24.34,24.48,220153.0
2017-03-01 14:30:00,24.48,24.64,24.47,24.53,244327.0,24.48,24.64,24.47,24.53,244327.0
2017-03-01 15:00:00,24.53,24.55,24.41,24.43,368476.0,24.53,24.55,24.41,24.43,368476.0
2017-03-01 15:30:00,24.43,24.62,24.42,24.47,764190.0,24.43,24.62,24.42,24.47,764190.0
2017-03-02 09:30:00,24.48,24.54,24.29,24.41,367950.0,24.48,24.54,24.29,24.41,367950.0
2017-03-02 10:00:00,24.41,24.45,24.12,24.27,457032.0,24.41,24.45,24.12,24.27,457032.0
2017-03-02 10:30:00,24.27,24.5,24.14,24.48,387875.0,24.27,24.5,24.14,24.48,387875.0
2017-03-02 11:00:00,24.47,24.66,24.43,24.54,312734.0,24.47,24.66,24.43,24.54,312734.0
2017-03-02 11:30:00,24.54,24.82,24.54,24.81,250232.0,24.54,24.82,24.54,24.81,250232.0
2017-03-02 12:00:00,24.82,24.97,24.75,24.94,223564.0,24.82,24.97,24.75,24.94,223564.0
2017-03-02 12:30:00,24.94,24.99,24.69,24.71,229398.0,24.94,24.99,24.69,24.71,229398.0
2017-03-02 13:00:00,24.7,24.72,24.52,24.6,200185.0,24.7,24.72,24.52,24.6,200185.0
2017-03-02 13:30:00,24.61,24.61,24.49,24.55,175647.0,24.61,24.61,24.49,24.55,175647.0
2017-03-02 14:00:00,24.55,24.67,24.49,24.67,196663.0,24.55,24.67,24.49,24.67,196663.0
2017-03-02 14:30:00,24.67,24.78,24.6,24.78,434303.0,24.67,24.78,24.6,24.78,434303.0
2017-03-02 15:00:00,24.78,24.8,24.64,24.66,308509.0,24.78,24.8,24.64,24.66,308509.0
2017-03-02 15:30:00,24.67,24.69,24.54,24.57,592969.0,24.67,24.69,24.54,24.57,592969.0
2017-03-03 09:30:00,24.67,24.96,24.55,24.95,206479.0,24.67,24.96,24.55,24.95,206479.0
2017-03-03 10:00:00,24.94,24.95,24.83,24.86,233488.0,24.94,24.95,24.83,24.86,233488.0
2017-03-03 10:30:00,24.86,24.89,24.7,24.8,214501.0,24.86,24.89,24.7,24.8,214501.0
2017-03-03 11:00:00,24.8,24.82,24.61,24.61,212749.0,24.8,24.82,24.61,24.61,212749.0
2017-03-03 11:30:00,24.61,24.62,24.55,24.6,132441.0,24.61,24.62,24.55,24.6,132441.0
2017-03-03 12:00:00,24.61,24.61,24.54,24.58,104344.0,24.61,24.61,24.54,24.58,104344.0
2017-03-03 12:30:00,24.58,24.64,24.55,24.63,85146.0,24.58,24.64,24.55,24.63,85146.0
2017-03-03 13:00:00,24.63,24.64,24.49,24.49,106988.0,24.63,24.64,24.49,24.49,106988.0
2017-03-03 13:30:00,24.48,24.5,24.41,24.42,98070.0,24.48,24.5,24.41,24.42,98070.0
2017-03-03 14:00:00,24.42,24.46,24.37,24.37,91426.0,24.42,24.46,24.37,24.37,91426.0
2017-03-03 14:30:00,24.38,24.4,24.3,24.32,112250.0,24.38,24.4,24.3,24.32,112250.0
2017-03-03 15:00:00,24.32,24.35,24.23,24.33,190920.0,24.32,24.35,24.23,24.33,190920.0
2017-03-03 15:30:00,24.33,24.36,24.25,24.29,488474.0,24.33,24.36,24.25,24.29,488474.0
2017-03-06 09:30:00,24.31,24.52,24.29,24.45,388655.0,24.31,24.52,24.29,24.45,388655.0
2017-03-06 10:00:00,24.45,24.74,24.42,24.73,227607.0,24.45,24.74,24.42,24.73,227607.0
2017-03-06 10:30:00,24.73,24.77,24.59,24.66,295579.0,24.73,24.77,24.59,24.66,295579.0
2017-03-06 11:00:00,24.65,24.86,24.59,24.85,272287.0,24.65,24.86,24.59,24.85,272287.0
2017-03-06 11:30:00,24.85,24.86,24.67,24.73,258398.0,24.85,24.86,24.67,24.73,258398.0
2017-03-06 12:00:00,24.73,24.82,24.67,24.76,113826.0,24.73,24.82,24.67,24.76,113826.0
2017-03-06 12:30:00,24.76,24.82,24.69,24.82,92160.0,24.76,24.82,24.69,24.82,92160.0
2017-03-06 13:00:00,24.82,24.91,24.78,24.91,155993.0,24.82,24.91,24.78,24.91,155993.0
2017-03-06 13:30:00,24.91,24.92,24.77,24.79,138096.0,24.91,24.92,24.77,24.79,138096.0
2017-03-06 14:00:00,24.8,24.83,24.78,24.8,113406.0,24.8,24.83,24.78,24.8,113406.0
2017-03-06 14:30:00,24.8,24.88,24.74,24.86,149243.0,24.8,24.88,24.74,24.86,149243.0
2017-03-06 15:00:00,24.87,24.92,24.83,24.88,204653.0,24.87,24.92,24.83,24.88,204653.0
2017-03-06 15:30:00,24.88,24.93,24.84,24.88,600140.0,24.88,24.93,24.84,24.88,600140.0
2017-03-07 09:30:00,24.78,24.87,24.57,24.58,141619.0,24.78,24.87,24.57,24.58,141619.0
2017-03-07 10:00:00,24.57,24.68,24.46,24.62,137978.0,24.57,24.68,24.46,24.62,137978.0
2017-03-07 10:30:00,24.61,24.67,24.46,24.46,101568.0,24.61,24.67,24.46,24.46,101568.0
2017-03-07 11:00:00,24.45,24.5,24.41,24.43,184928.0,24.45,24.5,24.41,24.43,184928.0
2017-03-07 11:30:00,24.43,24.51,24.42,24.48,135782.0,24.43,24.51,24.42,24.48,135782.0
2017-03-07 12:00:00,24.48,24.52,24.45,24.52,108471.0,24.48,24.52,24.45,24.52,108471.0
2017-03-07 12:30:00,24.52,24.58,24.47,24.48,103562.0,24.52,24.58,24.47,24.48,103562.0
2017-03-07 13:00:00,24.48,24.5,24.45,24.49,103841.0,24.48,24.5,24.45,24.49,103841.0
2017-03-07 13:30:00,24.48,24.54,24.48,24.5,91415.0,24.48,24.54,24.48,24.5,91415.0
2017-03-07 14:00:00,24.5,24.61,24.47,24.57,129508.0,24.5,24.61,24.47,24.57,129508.0
2017-03-07 14:30:00,24.58,24.6,24.51,24.6,144682.0,24.58,24.6,24.51,24.6,144682.0
2017-03-07 15:00:00,24.6,24.6,24.45,24.47,104863.0,24.6,24.6,24.45,24.47,104863.0
2017-03-07 15:30:00,24.47,24.49,24.38,24.45,564401.0,24.47,24.49,24.38,24.45,564401.0
2017-03-08 09:30:00,24.39,24.73,24.31,24.67,149821.0,24.39,24.73,24.31,24.67,149821.0
2017-03-08 10:00:00,24.67,24.75,24.63,24.68,149993.0,24.67,24.75,24.63,24.68,149993.0
2017-03-08 10:30:00,24.68,24.74,24.63,24.71,195846.0,24.68,24.74,24.63,24.71,195846.0
2017-03-08 11:00:00,24.72,24.78,24.63,24.66,173476.0,24.72,24.78,24.63,24.66,173476.0
2017-03-08 11:30:00,24.66,24.66,24.48,24.6,266386.0,24.66,24.66,24.48,24.6,266386.0
2017-03-08 12:00:00,24.61,24.63,24.35,24.38,192748.0,24.61,24.63,24.35,24.38,192748.0
2017-03-08 12:30:00,24.39,24.54,24.38,24.52,155464.0,24.39,24.54,24.38,24.52,155464.0
2017-03-08 13:00:00,24.52,24.62,24.51,24.59,138233.0,24.52,24.62,24.51,24.59,138233.0
2017-03-08 13:30:00,24.59,24.65,24.54,24.58,192525.0,24.59,24.65,24.54,24.58,192525.0
2017-03-08 14:00:00,24.58,24.62,24.44,24.57,172913.0,24.58,24.62,24.44,24.57,172913.0
2017-03-08 14:30:00,24.56,24.71,24.55,24.68,137138.0,24.56,24.71,24.55,24.68,137138.0
2017-03-08 15:00:00,24.68,24.7,24.41,24.41,156200.0,24.68,24.7,24.41,24.41,156200.0
2017-03-08 15:30:00,24.42,24.45,24.25,24.29,437410.0,24.42,24.45,24.25,24.29,437410.0
2017-03-09 09:30:00,24.36,24.36,23.84,23.84,204265.0,24.36,24.36,23.84,23.84,204265.0
2017-03-09 10:00:00,23.84,24.02,23.76,23.8,295958.0,23.84,24.02,23.76,23.8,295958.0
2017-03-09 10:30:00,23.81,23.89,23.78,23.82,221965.0,23.81,23.89,23.78,23.82,221965.0
2017-03-09 11:00:00,23.82,23.94,23.81,23.88,248368.0,23.82,23.94,23.81,23.88,248368.0
2017-03-09 11:30:00,23.89,23.96,23.76,23.77,147659.0,23.89,23.96,23.76,23.77,147659.0
2017-03-09 12:00:00,23.78,23.79,23.58,23.59,102842.0,23.78,23.79,23.58,23.59,102842.0
2017-03-09 12:30:00,23.59,23.62,23.49,23.6,132771.0,23.59,23.62,23.49,23.6,132771.0
2017-03-09 13:00:00,23.6,23.66,23.55,23.63,400313.0,23.6,23.66,23.55,23.63,400313.0
2017-03-09 13:30:00,23.62,23.74,23.57,23.58,195542.0,23.62,23.74,23.57,23.58,195542.0
2017-03-09 14:00:00,23.58,23.69,23.55,23.67,150326.0,23.58,23.69,23.55,23.67,150326.0
2017-03-09 14:30:00,23.67,23.8,23.65,23.8,181844.0,23.67,23.8,23.65,23.8,181844.0
2017-03-09 15:00:00,23.8,24.08,23.8,24.03,205453.0,23.8,24.08,23.8,24.03,205453.0
2017-03-09 15:30:00,24.03,24.29,24.03,24.21,533630.0,24.03,24.29,24.03,24.21,533630.0
2017-03-10 09:30:00,24.33,24.54,24.22,24.26,242145.0,24.33,24.54,24.22,24.26,242145.0
2017-03-10 10:00:00,24.27,24.27,24.01,24.01,210539.0,24.27,24.27,24.01,24.01,210539.0
2017-03-10 10:30:00,24.01,24.07,23.87,23.92,148690.0,24.01,24.07,23.87,23.92,148690.0
2017-03-10 11:00:00,23.92,23.99,23.84,23.95,168951.0,23.92,23.99,23.84,23.95,168951.0
2017-03-10 11:30:00,23.95,23.98,23.8,23.92,164546.0,23.95,23.98,23.8,23.92,164546.0
2017-03-10 12:00:00,23.92,23.94,23.83,23.84,199234.0,23.92,23.94,23.83,23.84,199234.0
2017-03-10 12:30:00,23.83,23.83,23.64,23.72,197866.0,23.83,23.83,23.64,23.72,197866.0
2017-03-10 13:00:00,23.72,23.82,23.72,23.81,75727.0,23.72,23.82,23.72,23.81,75727.0
2017-03-10 13:30:00,23.81,23.87,23.75,23.81,120190.0,23.81,23.87,23.75,23.81,120190.0
2017-03-10 14:00:00,23.81,23.99,23.72,23.88,406306.0,23.81,23.99,23.72,23.88,406306.0
2017-03-10 14:30:00,23.87,24.02,23.83,23.89,275719.0,23.87,24.02,23.83,23.89,275719.0
2017-03-10 15:00:00,23.89,23.99,23.85,23.85,257838.0,23.89,23.99,23.85,23.85,257838.0
2017-03-10 15:30:00,23.86,23.9,23.74,23.8,461403.0,23.86,23.9,23.74,23.8,461403.0
2017-03-13 09:30:00,23.88,24.14,23.81,23.91,154841.0,23.88,24.14,23.81,23.91,154841.0
2017-03-13 10:00:00,23.91,24.08,23.89,23.96,209429.0,23.91,24.08,23.89,23.96,209429.0
2017-03-13 10:30:00,23.96,24.01,23.73,23.82,144089.0,23.96,24.01,23.73,23.82,144089.0
2017-03-13 11:00:00,23.82,23.87,23.69,23.77,116442.0,23.82,23.87,23.69,23.77,116442.0
2017-03-13 11:30:00,23.77,23.8,23.74,23.78,75268.0,23.77,23.8,23.74,23.78,75268.0
2017-03-13 12:00:00,23.78,23.86,23.75,23.83,87530.0,23.78,23.86,23.75,23.83,87530.0
2017-03-13 12:30:00,23.82,23.85,23.78,23.82,103886.0,23.82,23.85,23.78,23.82,103886.0
2017-03-13 13:00:00,23.82,23.88,23.81,23.84,90487.0,23.82,23.88,23.81,23.84,90487.0
2017-03-13 13:30:00,23.84,23.9,23.8,23.89,96780.0,23.84,23.9,23.8,23.89,96780.0
2017-03-13 14:00:00,23.9,23.92,23.77,23.84,101804.0,23.9,23.92,23.77,23.84,101804.0
2017-03-13 14:30:00,23.85,23.91,23.82,23.84,87527.0,23.85,23.91,23.82,23.84,87527.0
2017-03-13 15:00:00,23.85,23.99,23.83,23.96,162996.0,23.85,23.99,23.83,23.96,162996.0
2017-03-13 15:30:00,23.96,24.13,23.95,24.09,408503.0,23.96,24.13,23.95,24.09,408503.0
2017-03-14 09:30:00,23.9,23.95,23.45,23.45,332071.0,23.9,23.95,23.45,23.45,332071.0
2017-03-14 10:00:00,23.46,23.51,23.35,23.46,234122.0,23.46,23.51,23.35,23.46,234122.0
2017-03-14 10:30:00,23.46,23.63,23.45,23.52,225768.0,23.46,23.63,23.45,23.52,225768.0
2017-03-14 11:00:00,23.52,23.67,23.4,23.55,184487.0,23.52,23.67,23.4,23.55,184487.0
2017-03-14 11:30:00,23.54,23.54,23.42,23.46,125722.0,23.54,23.54,23.42,23.46,125722.0
2017-03-14 12:00:00,23.46,23.53,23.43,23.49,101847.0,23.46,23.53,23.43,23.49,101847.0
2017-03-14 12:30:00,23.5,23.55,23.42,23.44,107272.0,23.5,23.55,23.42,23.44,107272.0
2017-03-14 13:00:00,23.45,23.52,23.43,23.52,98385.0,23.45,23.52,23.43,23.52,98385.0
2017-03-14 13:30:00,23.53,23.55,23.4,23.45,110807.0,23.53,23.55,23.4,23.45,110807.0
2017-03-14 14:00:00,23.45,23.49,23.37,23.46,113291.0,23.45,23.49,23.37,23.46,113291.0
2017-03-14 14:30:00,23.47,23.52,23.44,23.45,116302.0,23.47,23.52,23.44,23.45,116302.0
2017-03-14 15:00:00,23.45,23.56,23.43,23.55,136149.0,23.45,23.56,23.43,23.55,136149.0
2017-03-14 15:30:00,23.56,23.65,23.53,23.57,345451.0,23.56,23.65,23.53,23.57,345451.0
2017-03-15 09:30:00,23.87,23.91,23.46,23.52,153322.0,23.87,23.91,23.46,23.52,153322.0
2017-03-15 10:00:00,23.52,23.59,23.43,23.56,292518.0,23.52,23.59,23.43,23.56,292518.0
2017-03-15 10:30:00,23.56,23.78,23.55,23.66,129471.0,23.56,23.78,23.55,23.66,129471.0
2017-03-15 11:00:00,23.66,23.74,23.48,23.49,118006.0,23.66,23.74,23.48,23.49,118006.0
2017-03-15 11:30:00,23.5,23.59,23.45,23.52,131429.0,23.5,23.59,23.45,23.52,131429.0
2017-03-15 12:00:00,23.53,23.72,23.51,23.66,107695.0,23.53,23.72,23.51,23.66,107695.0
2017-03-15 12:30:00,23.67,23.73,23.52,23.63,167473.0,23.67,23.73,23.52,23.63,167473.0
2017-03-15 13:00:00,23.63,23.66,23.54,23.57,119487.0,23.63,23.66,23.54,23.57,119487.0
2017-03-15 13:30:00,23.57,23.73,23.57,23.64,86274.0,23.57,23.73,23.57,23.64,86274.0
2017-03-15 14:00:00,23.66,23.77,23.63,23.64,246765.0,23.66,23.77,23.63,23.64,246765.0
2017-03-15 14:30:00,23.64,23.84,23.59,23.77,196223.0,23.64,23.84,23.59,23.77,196223.0
2017-03-15 15:00:00,23.77,23.93,23.77,23.93,222397.0,23.77,23.93,23.77,23.93,222397.0
2017-03-15 15:30:00,23.93,23.99,23.84,23.89,591335.0,23.93,23.99,23.84,23.89,591335.0
2017-03-16 09:30:00,24.25,24.31,23.83,23.91,291213.0,24.25,24.31,23.83,23.91,291213.0
2017-03-16 10:00:00,23.91,24.09,23.85,24.09,310006.0,23.91,24.09,23.85,24.09,310006.0
2017-03-16 10:30:00,24.08,24.14,23.89,23.89,243142.0,24.08,24.14,23.89,23.89,243142.0
2017-03-16 11:00:00,23.89,24.0,23.81,23.83,249568.0,23.89,24.0,23.81,23.83,249568.0
2017-03-16 11:30:00,23.83,23.88,23.78,23.86,219061.0,23.83,23.88,23.78,23.86,219061.0
2017-03-16 12:00:00,23.86,23.89,23.73,23.74,154443.0,23.86,23.89,23.73,23.74,154443.0
2017-03-16 12:30:00,23.73,23.8,23.69,23.74,184803.0,23.73,23.8,23.69,23.74,184803.0
2017-03-16 13:00:00,23.74,23.74,23.58,23.58,420346.0,23.74,23.74,23.58,23.58,420346.0
2017-03-16 13:30:00,23.59,23.69,23.52,23.59,301352.0,23.59,23.69,23.52,23.59,301352.0
2017-03-16 14:00:00,23.6,23.65,23.58,23.59,267250.0,23.6,23.65,23.58,23.59,267250.0
2017-03-16 14:30:00,23.59,23.63,23.51,23.6,229320.0,23.59,23.63,23.51,23.6,229320.0
2017-03-16 15:00:00,23.6,23.62,23.52,23.55,312396.0,23.6,23.62,23.52,23.55,312396.0
2017-03-16 15:30:00,23.55,23.68,23.54,23.62,599738.0,23.55,23.68,23.54,23.62,599738.0
2017-03-17 09:30:00,23.72,23.81,23.47,23.51,153283.0,23.72,23.81,23.47,23.51,153283.0
2017-03-17 10:00:00,23.52,23.66,23.52,23.55,163396.0,23.52,23.66,23.52,23.55,163396.0
2017-03-17 10:30:00,23.54,23.61,23.49,23.5,117773.0,23.54,23.61,23.49,23.5,117773.0
2017-03-17 11:00:00,23.5,23.62,23.5,23.61,106605.0,23.5,23.62,23.5,23.61,106605.0
2017-03-17 11:30:00,23.62,23.67,23.59,23.65,83829.0,23.62,23.67,23.59,23.65,83829.0
2017-03-17 12:00:00,23.65,23.73,23.64,23.69,88774.0,23.65,23.73,23.64,23.69,88774.0
2017-03-17 12:30:00,23.69,23.73,23.53,23.6,179766.0,23.69,23.73,23.53,23.6,179766.0
2017-03-17 13:00:00,23.6,23.6,23.47,23.51,101334.0,23.6,23.6,23.47,23.51,101334.0
2017-03-17 13:30:00,23.51,23.51,23.4,23.45,74464.0,23.51,23.51,23.4,23.45,74464.0
2017-03-17 14:00:00,23.45,23.5,23.41,23.48,86712.0,23.45,23.5,23.41,23.48,86712.0
2017-03-17 14:30:00,23.49,23.49,23.4,23.43,96969.0,23.49,23.49,23.4,23.43,96969.0
2017-03-17 15:00:00,23.43,23.51,23.41,23.49,160358.0,23.43,23.51,23.41,23.49,160358.0
2017-03-17 15:30:00,23.5,23.53,23.41,23.47,349590.0,23.5,23.53,23.41,23.47,349590.0
2017-03-20 09:30:00,23.56,23.59,23.22,23.24,149935.0,23.56,23.59,23.22,23.24,149935.0
2017-03-20 10:00:00,23.25,23.39,23.25,23.29,129351.0,23.25,23.39,23.25,23.29,129351.0
2017-03-20 10:30:00,23.29,23.45,23.25,23.3,174943.0,23.29,23.45,23.25,23.3,174943.0
2017-03-20 11:00:00,23.31,23.33,23.17,23.23,126648.0,23.31,23.33,23.17,23.23,126648.0
2017-03-20 11:30:00,23.23,23.3,23.2,23.3,119970.0,23.23,23.3,23.2,23.3,119970.0
2017-03-20 12:00:00,23.29,23.35,23.25,23.33,103629.0,23.29,23.35,23.25,23.33,103629.0
2017-03-20 12:30:00,23.33,23.34,23.26,23.3,91577.0,23.33,23.34,23.26,23.3,91577.0
2017-03-20 13:00:00,23.3,23.32,23.22,23.23,95731.0,23.3,23.32,23.22,23.23,95731.0
2017-03-20 13:30:00,23.22,23.25,23.14,23.22,141450.0,23.22,23.25,23.14,23.22,141450.0
2017-03-20 14:00:00,23.23,23.3,23.21,23.29,101165.0,23.23,23.3,23.21,23.29,101165.0
2017-03-20 14:30:00,23.29,23.29,23.17,23.23,160507.0,23.29,23.29,23.17,23.23,160507.0
2017-03-20 15:00:00,23.23,23.32,23.19,23.32,180245.0,23.23,23.32,23.19,23.32,180245.0
2017-03-20 15:30:00,23.32,23.46,23.29,23.41,347170.0,23.32,23.46,23.29,23.41,347170.0
2017-03-21 09:30:00,23.85,23.85,23.36,23.36,179300.0,23.85,23.85,23.36,23.36,179300.0
2017-03-21 10:00:00,23.37,23.42,23.25,23.25,235029.0,23.37,23.42,23.25,23.25,235029.0
2017-03-21 10:30:00,23.26,23.26,23.14,23.17,217293.0,23.26,23.26,23.14,23.17,217293.0
2017-03-21 11:00:00,23.17,23.25,23.09,23.14,136138.0,23.17,23.25,23.09,23.14,136138.0
2017-03-21 11:30:00,23.14,23.18,23.04,23.17,110667.0,23.14,23.18,23.04,23.17,110667.0
2017-03-21 12:00:00,23.17,23.24,23.07,23.13,190322.0,23.17,23.24,23.07,23.13,190322.0
2017-03-21 12:30:00,23.14,23.16,22.99,23.0,138032.0,23.14,23.16,22.99,23.0,138032.0
2017-03-21 13:00:00,22.99,23.06,22.95,23.05,163145.0,22.99,23.06,22.95,23.05,163145.0
2017-03-21 13:30:00,23.05,23.07,22.83,22.86,157773.0,23.05,23.07,22.83,22.86,157773.0
2017-03-21 14:00:00,22.85,22.96,22.83,22.92,186299.0,22.85,22.96,22.83,22.92,186299.0
2017-03-21 14:30:00,22.92,23.03,22.91,23.0,161905.0,22.92,23.03,22.91,23.0,161905.0
2017-03-21 15:00:00,23.0,23.18,22.98,23.11,179360.0,23.0,23.18,22.98,23.11,179360.0
2017-03-21 15:30:00,23.11,23.15,22.89,22.93,510091.0,23.11,23.15,22.89,22.93,510091.0
2017-03-22 09:30:00,22.81,22.91,22.7,22.71,207500.0,22.81,22.91,22.7,22.71,207500.0
2017-03-22 10:00:00,22.72,22.72,22.6,22.61,154552.0,22.72,22.72,22.6,22.61,154552.0
2017-03-22 10:30:00,22.61,22.63,22.46,22.51,301867.0,22.61,22.63,22.46,22.51,301867.0
2017-03-22 11:00:00,22.51,22.54,22.37,22.38,219443.0,22.51,22.54,22.37,22.38,219443.0
2017-03-22 11:30:00,22.38,22.55,22.34,22.43,175028.0,22.38,22.55,22.34,22.43,175028.0
2017-03-22 12:00:00,22.42,22.43,22.26,22.32,179238.0,22.42,22.43,22.26,22.32,179238.0
2017-03-22 12:30:00,22.32,22.36,22.17,22.23,187760.0,22.32,22.36,22.17,22.23,187760.0
2017-03-22 13:00:00,22.23,22.44,22.21,22.39,153536.0,22.23,22.44,22.21,22.39,153536.0
2017-03-22 13:30:00,22.38,22.45,22.36,22.45,132790.0,22.38,22.45,22.36,22.45,132790.0
2017-03-22 14:00:00,22.44,22.5,22.4,22.5,147528.0,22.44,22.5,22.4,22.5,147528.0
2017-03-22 14:30:00,22.5,22.55,22.45,22.48,177498.0,22.5,22.55,22.45,22.48,177498.0
2017-03-22 15:00:00,22.48,22.59,22.45,22.57,197269.0,22.48,22.59,22.45,22.57,197269.0
2017-03-22 15:30:00,22.57,22.57,22.45,22.48,626510.0,22.57,22.57,22.45,22.48,626510.0
2017-03-23 09:30:00,22.48,22.65,22.28,22.45,323545.0,22.48,22.65,22.28,22.45,323545.0
2017-03-23 10:00:00,22.45,22.54,22.34,22.37,171626.0,22.45,22.54,22.34,22.37,171626.0
2017-03-23 10:30:00,22.37,22.49,22.32,22.42,267750.0,22.37,22.49,22.32,22.42,267750.0
2017-03-23 11:00:00,22.41,22.52,22.39,22.48,219716.0,22.41,22.52,22.39,22.48,219716.0
2017-03-23 11:30:00,22.48,22.63,22.48,22.63,195642.0,22.48,22.63,22.48,22.63,195642.0
2017-03-23 12:00:00,22.63,22.72,22.6,22.63,155097.0,22.63,22.72,22.6,22.63,155097.0
2017-03-23 12:30:00,22.63,22.72,22.59,22.71,376120.0,22.63,22.72,22.59,22.71,376120.0
2017-03-23 13:00:00,22.71,22.72,22.56,22.59,375269.0,22.71,22.72,22.56,22.59,375269.0
2017-03-23 13:30:00,22.59,22.66,22.57,22.64,193112.0,22.59,22.66,22.57,22.64,193112.0
2017-03-23 14:00:00,22.65,22.67,22.53,22.55,268397.0,22.65,22.67,22.53,22.55,268397.0
2017-03-23 14:30:00,22.55,22.57,22.49,22.5,263925.0,22.55,22.57,22.49,22.5,263925.0
2017-03-23 15:00:00,22.49,22.53,22.28,22.31,476670.0,22.49,22.53,22.28,22.31,476670.0
2017-03-23 15:30:00,22.32,22.34,22.24,22.26,1085607.0,22.32,22.34,22.24,22.26,1085607.0
2017-03-24 09:30:00,22.33,22.49,22.33,22.45,95972.0,22.33,22.49,22.33,22.45,95972.0
2017-03-24 10:00:00,22.45,22.49,22.31,22.4,148088.0,22.45,22.49,22.31,22.4,148088.0
2017-03-24 10:30:00,22.39,22.49,22.35,22.39,191816.0,22.39,22.49,22.35,22.39,191816.0
2017-03-24 11:00:00,22.39,22.44,22.24,22.41,218079.0,22.39,22.44,22.24,22.41,218079.0
2017-03-24 11:30:00,22.4,22.5,22.39,22.46,113129.0,22.4,22.5,22.39,22.46,113129.0
2017-03-24 12:00:00,22.45,22.52,22.39,22.5,157828.0,22.45,22.52,22.39,22.5,157828.0
2017-03-24 12:30:00,22.5,22.58,22.45,22.5,112712.0,22.5,22.58,22.45,22.5,112712.0
2017-03-24 13:00:00,22.51,22.56,22.43,22.51,104510.0,22.51,22.56,22.43,22.51,104510.0
2017-03-24 13:30:00,22.51,22.54,22.44,22.45,115240.0,22.51,22.54,22.44,22.45,115240.0
2017-03-24 14:00:00,22.45,22.63,22.45,22.5,159037.0,22.45,22.63,22.45,22.5,159037.0
2017-03-24 14:30:00,22.5,22.59,22.46,22.57,152660.0,22.5,22.59,22.46,22.57,152660.0
2017-03-24 15:00:00,22.56,22.56,22.39,22.41,222830.0,22.56,22.56,22.39,22.41,222830.0
2017-03-24 15:30:00,22.41,22.59,22.33,22.48,684965.0,22.41,22.59,22.33,22.48,684965.0
2017-03-27 09:30:00,22.25,22.37,22.12,22.17,167570.0,22.25,22.37,22.12,22.17,167570.0
2017-03-27 10:00:00,22.17,22.33,22.08,22.29,348039.0,22.17,22.33,22.08,22.29,348039.0
2017-03-27 10:30:00,22.29,22.43,22.29,22.43,118384.0,22.29,22.43,22.29,22.43,118384.0
2017-03-27 11:00:00,22.43,22.44,22.39,22.43,178201.0,22.43,22.44,22.39,22.43,178201.0
2017-03-27 11:30:00,22.42,22.49,22.4,22.45,216962.0,22.42,22.49,22.4,22.45,216962.0
2017-03-27 12:00:00,22.45,22.55,22.43,22.51,148989.0,22.45,22.55,22.43,22.51,148989.0
2017-03-27 12:30:00,22.51,22.57,22.49,22.55,121855.0,22.51,22.57,22.49,22.55,121855.0
2017-03-27 13:00:00,22.55,22.6,22.54,22.56,189080.0,22.55,22.6,22.54,22.56,189080.0
2017-03-27 13:30:00,22.55,22.56,22.43,22.45,128571.0,22.55,22.56,22.43,22.45,128571.0
2017-03-27 14:00:00,22.45,22.51,22.39,22.42,160409.0,22.45,22.51,22.39,22.42,160409.0
2017-03-27 14:30:00,22.43,22.44,22.39,22.42,250917.0,22.43,22.44,22.39,22.42,250917.0
2017-03-27 15:00:00,22.43,22.53,22.41,22.49,283338.0,22.43,22.53,22.41,22.49,283338.0
2017-03-27 15:30:00,22.49,22.73,22.47,22.62,694651.0,22.49,22.73,22.47,22.62,694651.0
2017-03-28 09:30:00,22.7,22.75,22.42,22.5,248937.0,22.7,22.75,22.42,22.5,248937.0
2017-03-28 10:00:00,22.5,22.61,22.49,22.58,158810.0,22.5,22.61,22.49,22.58,158810.0
2017-03-28 10:30:00,22.58,22.81,22.52,22.8,168449.0,22.58,22.81,22.52,22.8,168449.0
2017-03-28 11:00:00,22.8,22.94,22.71,22.88,298246.0,22.8,22.94,22.71,22.88,298246.0
2017-03-28 11:30:00,22.88,22.89,22.78,22.8,146546.0,22.88,22.89,22.78,22.8,146546.0
2017-03-28 12:00:00,22.81,22.83,22.73,22.75,112035.0,22.81,22.83,22.73,22.75,112035.0
2017-03-28 12:30:00,22.75,22.83,22.68,22.69,164502.0,22.75,22.83,22.68,22.69,164502.0
2017-03-28 13:00:00,22.69,22.71,22.62,22.65,120304.0,22.69,22.71,22.62,22.65,120304.0
2017-03-28 13:30:00,22.65,22.66,22.56,22.62,143468.0,22.65,22.66,22.56,22.62,143468.0
2017-03-28 14:00:00,22.62,22.67,22.56,22.57,164673.0,22.62,22.67,22.56,22.57,164673.0
2017-03-28 14:30:00,22.56,22.57,22.45,22.5,311464.0,22.56,22.57,22.45,22.5,311464.0
2017-03-28 15:00:00,22.49,22.6,22.39,22.56,576890.0,22.49,22.6,22.39,22.56,576890.0
2017-03-28 15:30:00,22.57,22.73,22.55,22.67,486537.0,22.57,22.73,22.55,22.67,486537.0
2017-03-29 09:30:00,22.59,22.73,22.52,22.66,337136.0,22.59,22.73,22.52,22.66,337136.0
2017-03-29 10:00:00,22.67,22.87,22.61,22.86,184347.0,22.67,22.87,22.61,22.86,184347.0
2017-03-29 10:30:00,22.87,23.07,22.86,22.89,205500.0,22.87,23.07,22.86,22.89,205500.0
2017-03-29 11:00:00,22.9,23.0,22.86,23.0,118585.0,22.9,23.0,22.86,23.0,118585.0
2017-03-29 11:30:00,23.0,23.07,22.96,23.04,179948.0,23.0,23.07,22.96,23.04,179948.0
2017-03-29 12:00:00,23.05,23.08,23.0,23.02,101391.0,23.05,23.08,23.0,23.02,101391.0
2017-03-29 12:30:00,23.02,23.04,22.98,22.99,101397.0,23.02,23.04,22.98,22.99,101397.0
2017-03-29 13:00:00,23.0,23.02,22.95,22.99,112054.0,23.0,23.02,22.95,22.99,112054.0
2017-03-29 13:30:00,23.0,23.18,22.99,23.18,157177.0,23.0,23.18,22.99,23.18,157177.0
2017-03-29 14:00:00,23.18,23.18,23.07,23.17,149924.0,23.18,23.18,23.07,23.17,149924.0
2017-03-29 14:30:00,23.16,23.17,23.1,23.12,203256.0,23.16,23.17,23.1,23.12,203256.0
2017-03-29 15:00:00,23.12,23.18,23.07,23.16,404532.0,23.12,23.18,23.07,23.16,404532.0
2017-03-29 15:30:00,23.16,23.18,23.12,23.14,522124.0,23.16,23.18,23.12,23.14,522124.0
2017-03-30 09:30:00,23.16,23.31,22.94,22.99,177244.0,23.16,23.31,22.94,22.99,177244.0
2017-03-30 10:00:00,22.98,23.01,22.85,22.91,128018.0,22.98,23.01,22.85,22.91,128018.0
2017-03-30 10:30:00,22.9,22.99,22.86,22.96,221720.0,22.9,22.99,22.86,22.96,221720.0
2017-03-30 11:00:00,22.95,23.13,22.95,23.03,271512.0,22.95,23.13,22.95,23.03,271512.0
2017-03-30 11:30:00,23.03,23.15,23.02,23.14,174246.0,23.03,23.15,23.02,23.14,174246.0
2017-03-30 12:00:00,23.13,23.15,23.09,23.15,78410.0,23.13,23.15,23.09,23.15,78410.0
2017-03-30 12:30:00,23.15,23.16,22.92,22.94,97467.0,23.15,23.16,22.92,22.94,97467.0
2017-03-30 13:00:00,22.93,22.97,22.88,22.89,81412.0,22.93,22.97,22.88,22.89,81412.0
2017-03-30 13:30:00,22.89,22.91,22.85,22.87,71478.0,22.89,22.91,22.85,22.87,71478.0
2017-03-30 14:00:00,22.87,22.97,22.86,22.96,124804.0,22.87,22.97,22.86,22.96,124804.0
2017-03-30 14:30:00,22.96,23.04,22.87,22.89,128809.0,22.96,23.04,22.87,22.89,128809.0
2017-03-30 15:00:00,22.89,22.91,22.84,22.87,133452.0,22.89,22.91,22.84,22.87,133452.0
2017-03-30 15:30:00,22.88,22.93,22.86,22.89,505989.0,22.88,22.93,22.86,22.89,505989.0
2017-03-31 09:30:00,22.79,23.07,22.73,22.94,117891.0,22.79,23.07,22.73,22.94,117891.0
2017-03-31 10:00:00,22.93,22.99,22.64,22.64,176409.0,22.93,22.99,22.64,22.64,176409.0
2017-03-31 10:30:00,22.64,22.79,22.62,22.64,143929.0,22.64,22.79,22.62,22.64,143929.0
2017-03-31 11:00:00,22.64,22.75,22.56,22.67,155607.0,22.64,22.75,22.56,22.67,155607.0
2017-03-31 11:30:00,22.68,22.71,22.52,22.71,145529.0,22.68,22.71,22.52,22.71,145529.0
2017-03-31 12:00:00,22.72,22.81,22.72,22.76,83670.0,22.72,22.81,22.72,22.76,83670.0
2017-03-31 12:30:00,22.76,22.87,22.73,22.77,84986.0,22.76,22.87,22.73,22.77,84986.0
2017-03-31 13:00:00,22.77,22.88,22.76,22.87,111242.0,22.77,22.88,22.76,22.87,111242.0
2017-03-31 13:30:00,22.86,22.88,22.77,22.79,144056.0,22.86,22.88,22.77,22.79,144056.0
2017-03-31 14:00:00,22.79,23.03,22.77,22.95,512327.0,22.79,23.03,22.77,22.95,512327.0
2017-03-31 14:30:00,22.94,22.95,22.8,22.86,276436.0,22.94,22.95,22.8,22.86,276436.0
2017-03-31 15:00:00,22.86,22.87,22.8,22.85,328493.0,22.86,22.87,22.8,22.85,328493.0
2017-03-31 15:30:00,22.84,22.9,22.8,22.8,719467.0,22.84,22.9,22.8,22.8,719467.0
2017-04-03 09:30:00,22.81,22.93,22.68,22.69,256391.0,22.81,22.93,22.68,22.69,256391.0
2017-04-03 10:00:00,22.68,22.86,22.65,22.84,263056.0,22.68,22.86,22.65,22.84,263056.0
2017-04-03 10:30:00,22.83,22.87,22.74,22.82,208808.0,22.83,22.87,22.74,22.82,208808.0
2017-04-03 11:00:00,22.82,22.83,22.62,22.64,344627.0,22.82,22.83,22.62,22.64,344627.0
2017-04-03 11:30:00,22.65,22.66,22.51,22.57,283771.0,22.65,22.66,22.51,22.57,283771.0
2017-04-03 12:00:00,22.57,22.58,22.43,22.56,131041.0,22.57,22.58,22.43,22.56,131041.0
2017-04-03 12:30:00,22.57,22.64,22.53,22.64,165946.0,22.57,22.64,22.53,22.64,165946.0
2017-04-03 13:00:00,22.64,22.66,22.55,22.62,90909.0,22.64,22.66,22.55,22.62,90909.0
2017-04-03 13:30:00,22.62,22.66,22.53,22.61,166578.0,22.62,22.66,22.53,22.61,166578.0
2017-04-03 14:00:00,22.61,22.69,22.6,22.63,251345.0,22.61,22.69,22.6,22.63,251345.0
2017-04-03 14:30:00,22.63,22.77,22.59,22.77,168251.0,22.63,22.77,22.59,22.77,168251.0
2017-04-03 15:00:00,22.76,22.89,22.72,22.85,299147.0,22.76,22.89,22.72,22.85,299147.0
2017-04-03 15:30:00,22.84,22.85,22.73,22.74,647310.0,22.84,22.85,22.73,22.74,647310.0
2017-04-04 09:30:00,22.96,23.01,22.71,22.84,216455.0,22.96,23.01,22.71,22.84,216455.0
2017-04-04 10:00:00,22.85,22.95,22.72,22.72,218687.0,22.85,22.95,22.72,22.72,218687.0
2017-04-04 10:30:00,22.71,22.88,22.71,22.82,171969.0,22.71,22.88,22.71,22.82,171969.0
2017-04-04 11:00:00,22.82,23.0,22.81,22.99,293740.0,22.82,23.0,22.81,22.99,293740.0
2017-04-04 11:30:00,22.98,23.14,22.93,23.1,329278.0,22.98,23.14,22.93,23.1,329278.0
2017-04-04 12:00:00,23.1,23.19,23.02,23.1,227456.0,23.1,23.19,23.02,23.1,227456.0
2017-04-04 12:30:00,23.1,23.21,23.05,23.14,145198.0,23.1,23.21,23.05,23.14,145198.0
2017-04-04 13:00:00,23.14,23.18,23.05,23.05,144584.0,23.14,23.18,23.05,23.05,144584.0
2017-04-04 13:30:00,23.05,23.11,23.02,23.02,133725.0,23.05,23.11,23.02,23.02,133725.0
2017-04-04 14:00:00,23.02,23.08,23.02,23.06,185365.0,23.02,23.08,23.02,23.06,185365.0
2017-04-04 14:30:00,23.05,23.1,23.02,23.07,215272.0,23.05,23.1,23.02,23.07,215272.0
2017-04-04 15:00:00,23.07,23.09,23.01,23.03,271812.0,23.07,23.09,23.01,23.03,271812.0
2017-04-04 15:30:00,23.03,23.17,23.01,23.15,629041.0,23.03,23.17,23.01,23.15,629041.0
2017-04-05 09:30:00,23.38,23.53,23.2,23.29,244791.0,23.38,23.53,23.2,23.29,244791.0
2017-04-05 10:00:00,23.28,23.38,23.23,23.3,328968.0,23.28,23.38,23.23,23.3,328968.0
2017-04-05 10:30:00,23.28,23.28,23.01,23.12,505785.0,23.28,23.28,23.01,23.12,505785.0
2017-04-05 11:00:00,23.12,23.14,22.89,23.03,178241.0,23.12,23.14,22.89,23.03,178241.0
2017-04-05 11:30:00,23.03,23.08,22.96,22.99,127924.0,23.03,23.08,22.96,22.99,127924.0
2017-04-05 12:00:00,22.99,23.03,22.96,23.01,165225.0,22.99,23.03,22.96,23.01,165225.0
2017-04-05 12:30:00,23.01,23.11,23.0,23.11,123322.0,23.01,23.11,23.0,23.11,123322.0
2017-04-05 13:00:00,23.12,23.17,23.0,23.1,267664.0,23.12,23.17,23.0,23.1,267664.0
2017-04-05 13:30:00,23.1,23.15,23.07,23.15,261419.0,23.1,23.15,23.07,23.15,261419.0
2017-04-05 14:00:00,23.15,23.16,23.06,23.13,222278.0,23.15,23.16,23.06,23.13,222278.0
2017-04-05 14:30:00,23.13,23.13,22.99,23.01,244683.0,23.13,23.13,22.99,23.01,244683.0
2017-04-05 15:00:00,23.0,23.02,22.76,22.8,287040.0,23.0,23.02,22.76,22.8,287040.0
2017-04-05 15:30:00,22.8,22.84,22.74,22.75,1230400.0,22.8,22.84,22.74,22.75,1230400.0
2017-04-06 09:30:00,22.9,23.04,22.8,23.01,111418.0,22.9,23.04,22.8,23.01,111418.0
2017-04-06 10:00:00,23.02,23.11,22.97,23.0,126007.0,23.02,23.11,22.97,23.0,126007.0
2017-04-06 10:30:00,23.0,23.04,22.96,22.97,270400.0,23.0,23.04,22.96,22.97,270400.0
2017-04-06 11:00:00,22.97,23.15,22.97,23.08,204693.0,22.97,23.15,22.97,23.08,204693.0
2017-04-06 11:30:00,23.09,23.13,22.98,23.0,222459.0,23.09,23.13,22.98,23.0,222459.0
2017-04-06 12:00:00,23.01,23.02,22.91,22.95,154640.0,23.01,23.02,22.91,22.95,154640.0
2017-04-06 12:30:00,22.95,23.01,22.89,23.0,110418.0,22.95,23.01,22.89,23.0,110418.0
2017-04-06 13:00:00,23.0,23.04,22.97,23.01,129619.0,23.0,23.04,22.97,23.01,129619.0
2017-04-06 13:30:00,23.01,23.07,22.92,23.07,125021.0,23.01,23.07,22.92,23.07,125021.0
2017-04-06 14:00:00,23.06,23.07,22.97,23.01,193432.0,23.06,23.07,22.97,23.01,193432.0
2017-04-06 14:30:00,23.01,23.07,22.96,22.99,176072.0,23.01,23.07,22.96,22.99,176072.0
2017-04-06 15:00:00,22.99,23.06,22.95,23.04,179858.0,22.99,23.06,22.95,23.04,179858.0
2017-04-06 15:30:00,23.04,23.13,22.99,23.07,520656.0,23.04,23.13,22.99,23.07,520656.0
2017-04-07 09:30:00,23.05,23.17,23.0,23.04,227279.0,23.05,23.17,23.0,23.04,227279.0
2017-04-07 10:00:00,23.04,23.12,22.89,23.06,212555.0,23.04,23.12,22.89,23.06,212555.0
2017-04-07 10:30:00,23.05,23.14,22.99,23.11,118432.0,23.05,23.14,22.99,23.11,118432.0
2017-04-07 11:00:00,23.12,23.15,23.02,23.06,147403.0,23.12,23.15,23.02,23.06,147403.0
2017-04-07 11:30:00,23.06,23.11,23.01,23.08,114881.0,23.06,23.11,23.01,23.08,114881.0
2017-04-07 12:00:00,23.08,23.15,23.07,23.1,121482.0,23.08,23.15,23.07,23.1,121482.0
2017-04-07 12:30:00,23.1,23.17,23.1,23.17,86694.0,23.1,23.17,23.1,23.17,86694.0
2017-04-07 13:00:00,23.16,23.3,23.11,23.29,203743.0,23.16,23.3,23.11,23.29,203743.0
2017-04-07 13:30:00,23.29,23.31,23.21,23.26,110214.0,23.29,23.31,23.21,23.26,110214.0
2017-04-07 14:00:00,23.26,23.31,23.17,23.18,131771.0,23.26,23.31,23.17,23.18,131771.0
2017-04-07 14:30:00,23.17,23.22,23.1,23.11,126466.0,23.17,23.22,23.1,23.11,126466.0
2017-04-07 15:00:00,23.1,23.18,23.1,23.1,160135.0,23.1,23.18,23.1,23.1,160135.0
2017-04-07 15:30:00,23.1,23.21,23.07,23.17,541224.0,23.1,23.21,23.07,23.17,541224.0
2017-04-10 09:30:00,23.17,23.36,23.13,23.29,97960.0,23.17,23.36,23.13,23.29,97960.0
2017-04-10 10:00:00,23.3,23.31,23.23,23.29,66113.0,23.3,23.31,23.23,23.29,66113.0
2017-04-10 10:30:00,23.29,23.33,23.23,23.26,79467.0,23.29,23.33,23.23,23.26,79467.0
2017-04-10 11:00:00,23.26,23.32,23.22,23.28,71226.0,23.26,23.32,23.22,23.28,71226.0
2017-04-10 11:30:00,23.28,23.32,23.18,23.31,132976.0,23.28,23.32,23.18,23.31,132976.0
2017-04-10 12:00:00,23.32,23.32,23.29,23.3,320346.0,23.32,23.32,23.29,23.3,320346.0
2017-04-10 12:30:00,23.31,23.37,23.29,23.37,136022.0,23.31,23.37,23.29,23.37,136022.0
2017-04-10 13:00:00,23.37,23.41,23.35,23.4,221932.0,23.37,23.41,23.35,23.4,221932.0
2017-04-10 13:30:00,23.4,23.41,23.35,23.39,79936.0,23.4,23.41,23.35,23.39,79936.0
2017-04-10 14:00:00,23.39,23.52,23.37,23.51,118945.0,23.39,23.52,23.37,23.51,118945.0
2017-04-10 14:30:00,23.51,23.56,23.48,23.54,206569.0,23.51,23.56,23.48,23.54,206569.0
2017-04-10 15:00:00,23.54,23.55,23.44,23.48,140116.0,23.54,23.55,23.44,23.48,140116.0
2017-04-10 15:30:00,23.48,23.52,23.43,23.45,399081.0,23.48,23.52,23.43,23.45,399081.0
2017-04-11 09:30:00,23.33,23.39,23.16,23.23,119352.0,23.33,23.39,23.16,23.23,119352.0
2017-04-11 10:00:00,23.24,23.3,23.03,23.09,163834.0,23.24,23.3,23.03,23.09,163834.0
2017-04-11 10:30:00,23.09,23.1,22.93,22.96,150090.0,23.09,23.1,22.93,22.96,150090.0
2017-04-11 11:00:00,22.96,22.97,22.77,22.84,304090.0,22.96,22.97,22.77,22.84,304090.0
2017-04-11 11:30:00,22.84,22.96,22.81,22.88,86905.0,22.84,22.96,22.81,22.88,86905.0
2017-04-11 12:00:00,22.88,23.1,22.82,23.03,122194.0,22.88,23.1,22.82,23.03,122194.0
2017-04-11 12:30:00,23.04,23.13,23.01,23.11,141117.0,23.04,23.13,23.01,23.11,141117.0
2017-04-11 13:00:00,23.11,23.12,22.94,22.96,83016.0,23.11,23.12,22.94,22.96,83016.0
2017-04-11 13:30:00,22.96,22.96,22.89,22.95,66133.0,22.96,22.96,22.89,22.95,66133.0
2017-04-11 14:00:00,22.95,23.05,22.95,23.03,75552.0,22.95,23.05,22.95,23.03,75552.0
2017-04-11 14:30:00,23.04,23.07,23.0,23.05,57480.0,23.04,23.07,23.0,23.05,57480.0
2017-04-11 15:00:00,23.04,23.11,23.03,23.11,144044.0,23.04,23.11,23.03,23.11,144044.0
2017-04-11 15:30:00,23.1,23.15,23.08,23.13,273854.0,23.1,23.15,23.08,23.13,273854.0
2017-04-12 09:30:00,23.09,23.11,22.93,22.98,117251.0,23.09,23.11,22.93,22.98,117251.0
2017-04-12 10:00:00,22.98,23.11,22.97,23.06,161287.0,22.98,23.11,22.97,23.06,161287.0
2017-04-12 10:30:00,23.06,23.21,22.88,22.91,163829.0,23.06,23.21,22.88,22.91,163829.0
2017-04-12 11:00:00,22.9,22.98,22.79,22.86,168514.0,22.9,22.98,22.79,22.86,168514.0
2017-04-12 11:30:00,22.86,22.9,22.67,22.71,135023.0,22.86,22.9,22.67,22.71,135023.0
2017-04-12 12:00:00,22.71,22.71,22.53,22.55,228946.0,22.71,22.71,22.53,22.55,228946.0
2017-04-12 12:30:00,22.55,22.66,22.51,22.51,242408.0,22.55,22.66,22.51,22.51,242408.0
2017-04-12 13:00:00,22.52,22.62,22.48,22.57,198205.0,22.52,22.62,22.48,22.57,198205.0
2017-04-12 13:30:00,22.57,22.74,22.53,22.7,128507.0,22.57,22.74,22.53,22.7,128507.0
2017-04-12 14:00:00,22.7,22.7,22.57,22.6,149738.0,22.7,22.7,22.57,22.6,149738.0
2017-04-12 14:30:00,22.59,22.6,22.51,22.52,168728.0,22.59,22.6,22.51,22.52,168728.0
2017-04-12 15:00:00,22.51,22.67,22.5,22.64,156107.0,22.51,22.67,22.5,22.64,156107.0
2017-04-12 15:30:00,22.64,22.66,22.55,22.62,381500.0,22.64,22.66,22.55,22.62,381500.0
2017-04-13 09:30:00,22.7,22.7,22.42,22.47,116505.0,22.7,22.7,22.42,22.47,116505.0
2017-04-13 10:00:00,22.47,22.53,22.31,22.33,133013.0,22.47,22.53,22.31,22.33,133013.0
2017-04-13 10:30:00,22.33,22.45,22.32,22.4,150562.0,22.33,22.45,22.32,22.4,150562.0
2017-04-13 11:00:00,22.4,22.53,22.39,22.45,133329.0,22.4,22.53,22.39,22.45,133329.0
2017-04-13 11:30:00,22.45,22.48,22.31,22.32,84771.0,22.45,22.48,22.31,22.32,84771.0
2017-04-13 12:00:00,22.32,22.33,22.27,22.29,73394.0,22.32,22.33,22.27,22.29,73394.0
2017-04-13 12:30:00,22.3,22.37,22.29,22.33,54568.0,22.3,22.37,22.29,22.33,54568.0
2017-04-13 13:00:00,22.34,22.34,22.26,22.3,52589.0,22.34,22.34,22.26,22.3,52589.0
2017-04-13 13:30:00,22.31,22.31,22.19,22.21,65591.0,22.31,22.31,22.19,22.21,65591.0
2017-04-13 14:00:00,22.21,22.26,22.17,22.24,70389.0,22.21,22.26,22.17,22.24,70389.0
2017-04-13 14:30:00,22.24,22.27,22.18,22.25,104519.0,22.24,22.27,22.18,22.25,104519.0
2017-04-13 15:00:00,22.25,22.26,22.13,22.13,108311.0,22.25,22.26,22.13,22.13,108311.0
2017-04-13 15:30:00,22.13,22.15,22.02,22.07,335954.0,22.13,22.15,22.02,22.07,335954.0
2017-04-17 09:30:00,22.0,22.13,21.98,22.02,102027.0,22.0,22.13,21.98,22.02,102027.0
2017-04-17 10:00:00,22.03,22.11,21.9,21.93,104263.0,22.03,22.11,21.9,21.93,104263.0
2017-04-17 10:30:00,21.93,21.98,21.88,21.94,144339.0,21.93,21.98,21.88,21.94,144339.0
2017-04-17 11:00:00,21.94,21.99,21.89,21.94,152362.0,21.94,21.99,21.89,21.94,152362.0
2017-04-17 11:30:00,21.94,21.96,21.88,21.94,165169.0,21.94,21.96,21.88,21.94,165169.0
2017-04-17 12:00:00,21.94,22.05,21.93,21.99,131505.0,21.94,22.05,21.93,21.99,131505.0
2017-04-17 12:30:00,21.98,22.01,21.94,21.95,142091.0,21.98,22.01,21.94,21.95,142091.0
2017-04-17 13:00:00,21.95,21.99,21.89,21.92,160677.0,21.95,21.99,21.89,21.92,160677.0
2017-04-17 13:30:00,21.92,21.93,21.85,21.86,196275.0,21.92,21.93,21.85,21.86,196275.0
2017-04-17 14:00:00,21.86,21.87,21.81,21.82,118892.0,21.86,21.87,21.81,21.82,118892.0
2017-04-17 14:30:00,21.82,21.87,21.78,21.8,180964.0,21.82,21.87,21.78,21.8,180964.0
2017-04-17 15:00:00,21.8,21.86,21.78,21.85,198714.0,21.8,21.86,21.78,21.85,198714.0
2017-04-17 15:30:00,21.86,22.01,21.85,21.99,345424.0,21.86,22.01,21.85,21.99,345424.0
2017-04-18 09:30:00,21.79,21.86,21.68,21.85,100979.0,21.79,21.86,21.68,21.85,100979.0
2017-04-18 10:00:00,21.85,22.04,21.85,22.01,179663.0,21.85,22.04,21.85,22.01,179663.0
2017-04-18 10:30:00,22.01,22.15,21.99,22.14,203244.0,22.01,22.15,21.99,22.14,203244.0
2017-04-18 11:00:00,22.14,22.16,22.06,22.13,95659.0,22.14,22.16,22.06,22.13,95659.0
2017-04-18 11:30:00,22.11,22.11,21.91,21.94,180006.0,22.11,22.11,21.91,21.94,180006.0
2017-04-18 12:00:00,21.94,21.97,21.89,21.92,149000.0,21.94,21.97,21.89,21.92,149000.0
2017-04-18 12:30:00,21.91,21.97,21.89,21.94,138146.0,21.91,21.97,21.89,21.94,138146.0
2017-04-18 13:00:00,21.93,22.02,21.93,22.02,84622.0,21.93,22.02,21.93,22.02,84622.0
2017-04-18 13:30:00,22.02,22.11,22.01,22.07,76710.0,22.02,22.11,22.01,22.07,76710.0
2017-04-18 14:00:00,22.08,22.14,22.07,22.11,100570.0,22.08,22.14,22.07,22.11,100570.0
2017-04-18 14:30:00,22.12,22.14,21.98,21.98,104042.0,22.12,22.14,21.98,21.98,104042.0
2017-04-18 15:00:00,21.98,22.0,21.93,21.99,117723.0,21.98,22.0,21.93,21.99,117723.0
2017-04-18 15:30:00,21.99,22.02,21.93,21.95,412257.0,21.99,22.02,21.93,21.95,412257.0
2017-04-19 09:30:00,21.94,22.06,21.76,21.99,239026.0,21.94,22.06,21.76,21.99,239026.0
2017-04-19 10:00:00,22.0,22.06,21.92,21.96,190158.0,22.0,22.06,21.92,21.96,190158.0
2017-04-19 10:30:00,21.96,21.98,21.75,21.86,207591.0,21.96,21.98,21.75,21.86,207591.0
2017-04-19 11:00:00,21.86,21.96,21.81,21.85,153668.0,21.86,21.96,21.81,21.85,153668.0
2017-04-19 11:30:00,21.85,21.87,21.69,21.76,232454.0,21.85,21.87,21.69,21.76,232454.0
2017-04-19 12:00:00,21.75,21.85,21.74,21.84,145883.0,21.75,21.85,21.74,21.84,145883.0
2017-04-19 12:30:00,21.83,21.9,21.81,21.85,114849.0,21.83,21.9,21.81,21.85,114849.0
2017-04-19 13:00:00,21.86,21.86,21.73,21.83,153502.0,21.86,21.86,21.73,21.83,153502.0
2017-04-19 13:30:00,21.82,21.84,21.72,21.73,105139.0,21.82,21.84,21.72,21.73,105139.0
2017-04-19 14:00:00,21.74,21.74,21.6,21.65,314054.0,21.74,21.74,21.6,21.65,314054.0
2017-04-19 14:30:00,21.64,21.68,21.59,21.61,277053.0,21.64,21.68,21.59,21.61,277053.0
2017-04-19 15:00:00,21.61,21.65,21.55,21.55,317992.0,21.61,21.65,21.55,21.55,317992.0
2017-04-19 15:30:00,21.55,21.56,21.35,21.4,948542.0,21.55,21.56,21.35,21.4,948542.0
2017-04-20 09:30:00,21.39,21.57,21.39,21.42,350826.0,21.39,21.57,21.39,21.42,350826.0
2017-04-20 10:00:00,21.42,21.51,21.4,21.41,188129.0,21.42,21.51,21.4,21.41,188129.0
2017-04-20 10:30:00,21.4,21.5,21.39,21.46,189908.0,21.4,21.5,21.39,21.46,189908.0
2017-04-20 11:00:00,21.46,21.53,21.37,21.51,225850.0,21.46,21.53,21.37,21.51,225850.0
2017-04-20 11:30:00,21.51,21.59,21.48,21.55,147678.0,21.51,21.59,21.48,21.55,147678.0
2017-04-20 12:00:00,21.55,21.6,21.48,21.48,131397.0,21.55,21.6,21.48,21.48,131397.0
2017-04-20 12:30:00,21.48,21.58,21.45,21.45,125812.0,21.48,21.58,21.45,21.45,125812.0
2017-04-20 13:00:00,21.46,21.48,21.37,21.46,182096.0,21.46,21.48,21.37,21.46,182096.0
2017-04-20 13:30:00,21.46,21.49,21.39,21.46,114639.0,21.46,21.49,21.39,21.46,114639.0
2017-04-20 14:00:00,21.46,21.51,21.42,21.48,172899.0,21.46,21.51,21.42,21.48,172899.0
2017-04-20 14:30:00,21.47,21.48,21.42,21.44,152703.0,21.47,21.48,21.42,21.44,152703.0
2017-04-20 15:00:00,21.44,21.47,21.4,21.44,211124.0,21.44,21.47,21.4,21.44,211124.0
2017-04-20 15:30:00,21.44,21.47,21.38,21.39,358163.0,21.44,21.47,21.38,21.39,358163.0
2017-04-21 09:30:00,21.34,21.43,21.18,21.2,181934.0,21.34,21.43,21.18,21.2,181934.0
2017-04-21 10:00:00,21.2,21.26,21.1,21.2,306359.0,21.2,21.26,21.1,21.2,306359.0
2017-04-21 10:30:00,21.2,21.31,21.19,21.23,150074.0,21.2,21.31,21.19,21.23,150074.0
2017-04-21 11:00:00,21.23,21.27,21.13,21.22,197869.0,21.23,21.27,21.13,21.22,197869.0
2017-04-21 11:30:00,21.21,21.35,21.19,21.29,169394.0,21.21,21.35,21.19,21.29,169394.0
2017-04-21 12:00:00,21.28,21.31,21.21,21.26,256325.0,21.28,21.31,21.21,21.26,256325.0
2017-04-21 12:30:00,21.26,21.34,21.25,21.31,109943.0,21.26,21.34,21.25,21.31,109943.0
2017-04-21 13:00:00,21.3,21.36,21.28,21.3,197781.0,21.3,21.36,21.28,21.3,197781.0
2017-04-21 13:30:00,21.31,21.37,21.27,21.37,70670.0,21.31,21.37,21.27,21.37,70670.0
2017-04-21 14:00:00,21.37,21.44,21.34,21.44,99407.0,21.37,21.44,21.34,21.44,99407.0
2017-04-21 14:30:00,21.44,21.5,21.42,21.48,340205.0,21.44,21.5,21.42,21.48,340205.0
2017-04-21 15:00:00,21.48,21.49,21.39,21.43,279842.0,21.48,21.49,21.39,21.43,279842.0
2017-04-21 15:30:00,21.43,21.44,21.37,21.38,770288.0,21.43,21.44,21.37,21.38,770288.0
2017-04-24 09:30:00,21.53,21.53,21.28,21.44,197205.0,21.53,21.53,21.28,21.44,197205.0
2017-04-24 10:00:00,21.43,21.52,21.43,21.48,241658.0,21.43,21.52,21.43,21.48,241658.0
2017-04-24 10:30:00,21.47,21.48,21.35,21.42,114897.0,21.47,21.48,21.35,21.42,114897.0
2017-04-24 11:00:00,21.41,21.45,21.36,21.37,169586.0,21.41,21.45,21.36,21.37,169586.0
2017-04-24 11:30:00,21.37,21.47,21.34,21.45,150664.0,21.37,21.47,21.34,21.45,150664.0
2017-04-24 12:00:00,21.45,21.53,21.44,21.53,93976.0,21.45,21.53,21.44,21.53,93976.0
2017-04-24 12:30:00,21.53,21.59,21.48,21.59,104803.0,21.53,21.59,21.48,21.59,104803.0
2017-04-24 13:00:00,21.59,21.63,21.54,21.55,134854.0,21.59,21.63,21.54,21.55,134854.0
2017-04-24 13:30:00,21.56,21.64,21.56,21.62,150215.0,21.56,21.64,21.56,21.62,150215.0
2017-04-24 14:00:00,21.62,21.75,21.62,21.73,279884.0,21.62,21.75,21.62,21.73,279884.0
2017-04-24 14:30:00,21.73,21.76,21.5,21.52,260959.0,21.73,21.76,21.5,21.52,260959.0
2017-04-24 15:00:00,21.52,21.54,21.44,21.46,188619.0,21.52,21.54,21.44,21.46,188619.0
2017-04-24 15:30:00,21.46,21.53,21.46,21.5,558552.0,21.46,21.53,21.46,21.5,558552.0
2017-04-25 09:30:00,21.48,21.57,21.34,21.54,348961.0,21.48,21.57,21.34,21.54,348961.0
2017-04-25 10:00:00,21.55,21.55,21.43,21.48,436124.0,21.55,21.55,21.43,21.48,436124.0
2017-04-25 10:30:00,21.49,21.57,21.48,21.55,305949.0,21.49,21.57,21.48,21.55,305949.0
2017-04-25 11:00:00,21.55,21.58,21.49,21.51,283912.0,21.55,21.58,21.49,21.51,283912.0
2017-04-25 11:30:00,21.51,21.61,21.49,21.58,245707.0,21.51,21.61,21.49,21.58,245707.0
2017-04-25 12:00:00,21.58,21.7,21.56,21.57,214489.0,21.58,21.7,21.56,21.57,214489.0
2017-04-25 12:30:00,21.57,21.57,21.43,21.56,204299.0,21.57,21.57,21.43,21.56,204299.0
2017-04-25 13:00:00,21.56,21.6,21.55,21.55,136971.0,21.56,21.6,21.55,21.55,136971.0
2017-04-25 13:30:00,21.55,21.6,21.52,21.6,130567.0,21.55,21.6,21.52,21.6,130567.0
2017-04-25 14:00:00,21.6,21.74,21.59,21.73,160676.0,21.6,21.74,21.59,21.73,160676.0
2017-04-25 14:30:00,21.73,21.76,21.66,21.71,154199.0,21.73,21.76,21.66,21.71,154199.0
2017-04-25 15:00:00,21.71,21.84,21.69,21.8,182024.0,21.71,21.84,21.69,21.8,182024.0
2017-04-25 15:30:00,21.8,21.87,21.75,21.85,552954.0,21.8,21.87,21.75,21.85,552954.0
2017-04-26 09:30:00,21.83,22.02,21.65,21.97,302421.0,21.83,22.02,21.65,21.97,302421.0
2017-04-26 10:00:00,21.98,22.09,21.94,22.07,265562.0,21.98,22.09,21.94,22.07,265562.0
2017-04-26 10:30:00,22.08,22.36,22.08,22.31,396188.0,22.08,22.36,22.08,22.31,396188.0
2017-04-26 11:00:00,22.32,22.32,22.1,22.25,154925.0,22.32,22.32,22.1,22.25,154925.0
2017-04-26 11:30:00,22.25,22.25,22.03,22.06,270017.0,22.25,22.25,22.03,22.06,270017.0
2017-04-26 12:00:00,22.05,22.08,21.96,21.97,105766.0,22.05,22.08,21.96,21.97,105766.0
2017-04-26 12:30:00,21.98,22.07,21.94,22.07,123229.0,21.98,22.07,21.94,22.07,123229.0
2017-04-26 13:00:00,22.07,22.12,21.95,21.95,153553.0,22.07,22.12,21.95,21.95,153553.0
2017-04-26 13:30:00,21.95,22.06,21.92,22.0,182633.0,21.95,22.06,21.92,22.0,182633.0
2017-04-26 14:00:00,21.99,22.13,21.91,21.98,229052.0,21.99,22.13,21.91,21.98,229052.0
2017-04-26 14:30:00,21.99,22.05,21.92,22.02,190178.0,21.99,22.05,21.92,22.02,190178.0
2017-04-26 15:00:00,22.02,22.09,21.98,22.03,194605.0,22.02,22.09,21.98,22.03,194605.0
2017-04-26 15:30:00,22.04,22.05,21.92,21.94,623040.0,22.04,22.05,21.92,21.94,623040.0
2017-04-27 09:30:00,21.74,21.83,21.55,21.73,199103.0,21.74,21.83,21.55,21.73,199103.0
2017-04-27 10:00:00,21.72,21.77,21.35,21.37,418006.0,21.72,21.77,21.35,21.37,418006.0
2017-04-27 10:30:00,21.37,21.47,21.22,21.35,286454.0,21.37,21.47,21.22,21.35,286454.0
2017-04-27 11:00:00,21.35,21.48,21.34,21.45,152998.0,21.35,21.48,21.34,21.45,152998.0
2017-04-27 11:30:00,21.44,21.5,21.38,21.44,175842.0,21.44,21.5,21.38,21.44,175842.0
2017-04-27 12:00:00,21.44,21.49,21.38,21.47,216845.0,21.44,21.49,21.38,21.47,216845.0
2017-04-27 12:30:00,21.48,21.58,21.43,21.58,156049.0,21.48,21.58,21.43,21.58,156049.0
2017-04-27 13:00:00,21.58,21.58,21.42,21.45,123266.0,21.58,21.58,21.42,21.45,123266.0
2017-04-27 13:30:00,21.44,21.58,21.43,21.58,140177.0,21.44,21.58,21.43,21.58,140177.0
2017-04-27 14:00:00,21.57,21.63,21.5,21.51,192431.0,21.57,21.63,21.5,21.51,192431.0
2017-04-27 14:30:00,21.51,21.6,21.5,21.58,135485.0,21.51,21.6,21.5,21.58,135485.0
2017-04-27 15:00:00,21.58,21.59,21.52,21.57,176688.0,21.58,21.59,21.52,21.57,176688.0
2017-04-27 15:30:00,21.58,21.59,21.5,21.53,519756.0,21.58,21.59,21.5,21.53,519756.0
2017-04-28 09:30:00,21.8,21.8,21.35,21.47,183662.0,21.8,21.8,21.35,21.47,183662.0
2017-04-28 10:00:00,21.47,21.57,21.42,21.47,186518.0,21.47,21.57,21.42,21.47,186518.0
2017-04-28 10:30:00,21.46,21.48,21.21,21.25,360721.0,21.46,21.48,21.21,21.25,360721.0
2017-04-28 11:00:00,21.25,21.27,21.03,21.05,196905.0,21.25,21.27,21.03,21.05,196905.0
2017-04-28 11:30:00,21.05,21.09,20.87,21.05,314959.0,21.05,21.09,20.87,21.05,314959.0
2017-04-28 12:00:00,21.05,21.15,21.04,21.1,144105.0,21.05,21.15,21.04,21.1,144105.0
2017-04-28 12:30:00,21.09,21.22,21.08,21.21,115221.0,21.09,21.22,21.08,21.21,115221.0
2017-04-28 13:00:00,21.21,21.26,21.16,21.17,152088.0,21.21,21.26,21.16,21.17,152088.0
2017-04-28 13:30:00,21.17,21.23,21.16,21.23,97934.0,21.17,21.23,21.16,21.23,97934.0
2017-04-28 14:00:00,21.23,21.34,21.21,21.22,129547.0,21.23,21.34,21.21,21.22,129547.0
2017-04-28 14:30:00,21.21,21.27,21.16,21.25,139790.0,21.21,21.27,21.16,21.25,139790.0
2017-04-28 15:00:00,21.25,21.33,21.22,21.29,165024.0,21.25,21.33,21.22,21.29,165024.0
2017-04-28 15:30:00,21.28,21.29,21.11,21.18,525832.0,21.28,21.29,21.11,21.18,525832.0
2017-05-01 09:30:00,21.18,21.48,21.09,21.38,245806.0,21.18,21.48,21.09,21.38,245806.0
2017-05-01 10:00:00,21.35,21.53,21.33,21.52,364166.0,21.35,21.53,21.33,21.52,364166.0
2017-05-01 10:30:00,21.51,21.78,21.51,21.62,262807.0,21.51,21.78,21.51,21.62,262807.0
2017-05-01 11:00:00,21.62,21.72,21.56,21.72,175148.0,21.62,21.72,21.56,21.72,175148.0
2017-05-01 11:30:00,21.72,21.77,21.66,21.71,227611.0,21.72,21.77,21.66,21.71,227611.0
2017-05-01 12:00:00,21.7,21.74,21.68,21.72,102457.0,21.7,21.74,21.68,21.72,102457.0
2017-05-01 12:30:00,21.71,21.73,21.58,21.65,169878.0,21.71,21.73,21.58,21.65,169878.0
2017-05-01 13:00:00,21.64,21.67,21.49,21.49,144361.0,21.64,21.67,21.49,21.49,144361.0
2017-05-01 13:30:00,21.5,21.54,21.44,21.5,112400.0,21.5,21.54,21.44,21.5,112400.0
2017-05-01 14:00:00,21.51,21.58,21.47,21.51,147500.0,21.51,21.58,21.47,21.51,147500.0
2017-05-01 14:30:00,21.5,21.51,21.38,21.45,151568.0,21.5,21.51,21.38,21.45,151568.0
2017-05-01 15:00:00,21.45,21.48,21.37,21.39,142551.0,21.45,21.48,21.37,21.39,142551.0
2017-05-01 15:30:00,21.39,21.55,21.37,21.48,637944.0,21.39,21.55,21.37,21.48,637944.0
2017-05-02 09:30:00,21.51,21.63,21.49,21.61,201685.0,21.51,21.63,21.49,21.61,201685.0
2017-05-02 10:00:00,21.6,21.74,21.54,21.57,188144.0,21.6,21.74,21.54,21.57,188144.0
2017-05-02 10:30:00,21.57,21.68,21.52,21.53,215137.0,21.57,21.68,21.52,21.53,215137.0
2017-05-02 11:00:00,21.52,21.55,21.35,21.41,201477.0,21.52,21.55,21.35,21.41,201477.0
2017-05-02 11:30:00,21.4,21.41,21.29,21.3,218203.0,21.4,21.41,21.29,21.3,218203.0
2017-05-02 12:00:00,21.31,21.41,21.25,21.38,132535.0,21.31,21.41,21.25,21.38,132535.0
2017-05-02 12:30:00,21.38,21.41,21.35,21.38,85490.0,21.38,21.41,21.35,21.38,85490.0
2017-05-02 13:00:00,21.38,21.41,21.35,21.35,111279.0,21.38,21.41,21.35,21.35,111279.0
2017-05-02 13:30:00,21.36,21.4,21.24,21.27,147907.0,21.36,21.4,21.24,21.27,147907.0
2017-05-02 14:00:00,21.26,21.29,21.15,21.16,186968.0,21.26,21.29,21.15,21.16,186968.0
2017-05-02 14:30:00,21.16,21.18,21.03,21.11,191635.0,21.16,21.18,21.03,21.11,191635.0
2017-05-02 15:00:00,21.11,21.2,21.08,21.1,219043.0,21.11,21.2,21.08,21.1,219043.0
2017-05-02 15:30:00,21.09,21.17,21.07,21.13,551049.0,21.09,21.17,21.07,21.13,551049.0
2017-05-03 09:30:00,21.04,21.23,21.03,21.23,66667.0,21.04,21.23,21.03,21.23,66667.0
2017-05-03 10:00:00,21.23,21.23,21.07,21.19,97221.0,21.23,21.23,21.07,21.19,97221.0
2017-05-03 10:30:00,21.18,21.18,20.91,20.96,146021.0,21.18,21.18,20.91,20.96,146021.0
2017-05-03 11:00:00,20.97,21.08,20.96,20.96,84954.0,20.97,21.08,20.96,20.96,84954.0
2017-05-03 11:30:00,20.97,20.99,20.91,20.96,69223.0,20.97,20.99,20.91,20.96,69223.0
2017-05-03 12:00:00,20.95,21.01,20.94,20.99,75460.0,20.95,21.01,20.94,20.99,75460.0
2017-05-03 12:30:00,20.98,21.04,20.97,21.01,48145.0,20.98,21.04,20.97,21.01,48145.0
2017-05-03 13:00:00,21.01,21.08,20.99,21.05,60803.0,21.01,21.08,20.99,21.05,60803.0
2017-05-03 13:30:00,21.05,21.1,21.0,21.01,63539.0,21.05,21.1,21.0,21.01,63539.0
2017-05-03 14:00:00,21.0,21.15,21.0,21.09,83775.0,21.0,21.15,21.0,21.09,83775.0
2017-05-03 14:30:00,21.08,21.22,21.07,21.21,85705.0,21.08,21.22,21.07,21.21,85705.0
2017-05-03 15:00:00,21.22,21.25,21.14,21.19,87070.0,21.22,21.25,21.14,21.19,87070.0
2017-05-03 15:30:00,21.19,21.22,21.09,21.13,410702.0,21.19,21.22,21.09,21.13,410702.0
2017-05-04 09:30:00,20.99,20.99,20.6,20.64,220515.0,20.99,20.99,20.6,20.64,220515.0
2017-05-04 10:00:00,20.64,20.72,20.55,20.63,248330.0,20.64,20.72,20.55,20.63,248330.0
2017-05-04 10:30:00,20.63,20.73,20.58,20.62,265111.0,20.63,20.73,20.58,20.62,265111.0
2017-05-04 11:00:00,20.61,20.62,20.44,20.46,308791.0,20.61,20.62,20.44,20.46,308791.0
2017-05-04 11:30:00,20.46,20.49,20.25,20.27,434450.0,20.46,20.49,20.25,20.27,434450.0
2017-05-04 12:00:00,20.26,20.31,20.16,20.27,147683.0,20.26,20.31,20.16,20.27,147683.0
2017-05-04 12:30:00,20.27,20.33,20.2,20.31,121527.0,20.27,20.33,20.2,20.31,121527.0
2017-05-04 13:00:00,20.31,20.37,20.22,20.22,78633.0,20.31,20.37,20.22,20.22,78633.0
2017-05-04 13:30:00,20.22,20.28,20.17,20.27,102209.0,20.22,20.28,20.17,20.27,102209.0
2017-05-04 14:00:00,20.26,20.42,20.23,20.41,164014.0,20.26,20.42,20.23,20.41,164014.0
2017-05-04 14:30:00,20.42,20.44,20.35,20.4,134431.0,20.42,20.44,20.35,20.4,134431.0
2017-05-04 15:00:00,20.39,20.53,20.39,20.42,171696.0,20.39,20.53,20.39,20.42,171696.0
2017-05-04 15:30:00,20.43,20.46,20.38,20.4,602632.0,20.43,20.46,20.38,20.4,602632.0
2017-05-05 09:30:00,20.56,20.76,20.43,20.74,243609.0,20.56,20.76,20.43,20.74,243609.0
2017-05-05 10:00:00,20.73,20.89,20.71,20.89,207150.0,20.73,20.89,20.71,20.89,207150.0
2017-05-05 10:30:00,20.89,21.02,20.86,20.97,189021.0,20.89,21.02,20.86,20.97,189021.0
2017-05-05 11:00:00,20.97,21.02,20.84,20.88,178206.0,20.97,21.02,20.84,20.88,178206.0
2017-05-05 11:30:00,20.87,20.98,20.86,20.88,95958.0,20.87,20.98,20.86,20.88,95958.0
2017-05-05 12:00:00,20.87,20.91,20.87,20.9,120158.0,20.87,20.91,20.87,20.9,120158.0
2017-05-05 12:30:00,20.91,20.97,20.89,20.96,111528.0,20.91,20.97,20.89,20.96,111528.0
2017-05-05 13:00:00,20.95,21.02,20.94,21.0,168132.0,20.95,21.02,20.94,21.0,168132.0
2017-05-05 13:30:00,20.99,21.1,20.95,21.08,126306.0,20.99,21.1,20.95,21.08,126306.0
2017-05-05 14:00:00,21.07,21.16,21.04,21.16,128384.0,21.07,21.16,21.04,21.16,128384.0
2017-05-05 14:30:00,21.15,21.22,21.1,21.13,151906.0,21.15,21.22,21.1,21.13,151906.0
2017-05-05 15:00:00,21.13,21.21,21.11,21.16,163921.0,21.13,21.21,21.11,21.16,163921.0
2017-05-05 15:30:00,21.16,21.3,21.14,21.25,606273.0,21.16,21.3,21.14,21.25,606273.0
2017-05-08 09:30:00,21.12,21.36,21.02,21.36,143629.0,21.12,21.36,21.02,21.36,143629.0
2017-05-08 10:00:00,21.35,21.38,21.2,21.23,134376.0,21.35,21.38,21.2,21.23,134376.0
2017-05-08 10:30:00,21.24,21.27,21.12,21.17,136210.0,21.24,21.27,21.12,21.17,136210.0
2017-05-08 11:00:00,21.18,21.19,20.95,20.96,119230.0,21.18,21.19,20.95,20.96,119230.0
2017-05-08 11:30:00,20.97,21.07,20.96,21.04,119950.0,20.97,21.07,20.96,21.04,119950.0
2017-05-08 12:00:00,21.04,21.12,21.02,21.11,98512.0,21.04,21.12,21.02,21.11,98512.0
2017-05-08 12:30:00,21.1,21.24,21.06,21.22,119345.0,21.1,21.24,21.06,21.22,119345.0
2017-05-08 13:00:00,21.22,21.29,21.16,21.29,138554.0,21.22,21.29,21.16,21.29,138554.0
2017-05-08 13:30:00,21.28,21.33,21.2,21.27,110848.0,21.28,21.33,21.2,21.27,110848.0
2017-05-08 14:00:00,21.27,21.35,21.26,21.29,184158.0,21.27,21.35,21.26,21.29,184158.0
2017-05-08 14:30:00,21.29,21.4,21.29,21.38,157851.0,21.29,21.4,21.29,21.38,157851.0
2017-05-08 15:00:00,21.37,21.45,21.3,21.37,210493.0,21.37,21.45,21.3,21.37,210493.0
2017-05-08 15:30:00,21.37,21.4,21.3,21.32,581529.0,21.37,21.4,21.3,21.32,581529.0
2017-05-09 09:30:00,21.81,21.84,20.62,20.98,720722.0,21.81,21.84,20.62,20.98,720722.0
2017-05-09 10:00:00,20.98,21.18,20.87,21.1,271057.0,20.98,21.18,20.87,21.1,271057.0
2017-05-09 10:30:00,21.12,21.25,21.06,21.12,161159.0,21.12,21.25,21.06,21.12,161159.0
2017-05-09 11:00:00,21.12,21.16,20.95,21.01,198753.0,21.12,21.16,20.95,21.01,198753.0
2017-05-09 11:30:00,21.02,21.3,21.01,21.28,171541.0,21.02,21.3,21.01,21.28,171541.0
2017-05-09 12:00:00,21.27,21.31,21.13,21.16,239221.0,21.27,21.31,21.13,21.16,239221.0
2017-05-09 12:30:00,21.15,21.23,21.1,21.1,130973.0,21.15,21.23,21.1,21.1,130973.0
2017-05-09 13:00:00,21.1,21.12,20.97,20.99,107244.0,21.1,21.12,20.97,20.99,107244.0
2017-05-09 13:30:00,20.99,21.15,20.98,21.11,255838.0,20.99,21.15,20.98,21.11,255838.0
2017-05-09 14:00:00,21.11,21.11,20.93,21.03,317786.0,21.11,21.11,20.93,21.03,317786.0
2017-05-09 14:30:00,21.03,21.08,20.97,21.03,298114.0,21.03,21.08,20.97,21.03,298114.0
2017-05-09 15:00:00,21.03,21.05,20.89,20.95,297231.0,21.03,21.05,20.89,20.95,297231.0
2017-05-09 15:30:00,20.95,20.98,20.8,20.95,799106.0,20.95,20.98,20.8,20.95,799106.0
2017-05-10 09:30:00,21.27,21.46,21.12,21.33,261165.0,21.27,21.46,21.12,21.33,261165.0
2017-05-10 10:00:00,21.32,21.43,21.23,21.42,185557.0,21.32,21.43,21.23,21.42,185557.0
2017-05-10 10:30:00,21.43,21.66,21.42,21.58,280714.0,21.43,21.66,21.42,21.58,280714.0
2017-05-10 11:00:00,21.58,21.58,21.04,21.18,480328.0,21.58,21.58,21.04,21.18,480328.0
2017-05-10 11:30:00,21.18,21.19,21.04,21.12,429892.0,21.18,21.19,21.04,21.12,429892.0
2017-05-10 12:00:00,21.12,21.2,21.0,21.02,202162.0,21.12,21.2,21.0,21.02,202162.0
2017-05-10 12:30:00,21.01,21.21,20.99,21.18,125090.0,21.01,21.21,20.99,21.18,125090.0
2017-05-10 13:00:00,21.19,21.28,21.15,21.27,177828.0,21.19,21.28,21.15,21.27,177828.0
2017-05-10 13:30:00,21.27,21.34,21.23,21.33,115401.0,21.27,21.34,21.23,21.33,115401.0
2017-05-10 14:00:00,21.32,21.41,21.24,21.25,165948.0,21.32,21.41,21.24,21.25,165948.0
2017-05-10 14:30:00,21.26,21.33,21.25,21.32,234143.0,21.26,21.33,21.25,21.32,234143.0
2017-05-10 15:00:00,21.32,21.35,21.27,21.29,131086.0,21.32,21.35,21.27,21.29,131086.0
2017-05-10 15:30:00,21.29,21.38,21.28,21.33,489775.0,21.29,21.38,21.28,21.33,489775.0
2017-05-11 09:30:00,21.41,21.68,20.96,21.03,270031.0,21.41,21.68,20.96,21.03,270031.0
2017-05-11 10:00:00,21.02,21.11,20.86,21.1,240974.0,21.02,21.11,20.86,21.1,240974.0
2017-05-11 10:30:00,21.11,21.2,21.08,21.16,150188.0,21.11,21.2,21.08,21.16,150188.0
2017-05-11 11:00:00,21.16,21.36,21.16,21.21,397277.0,21.16,21.36,21.16,21.21,397277.0
2017-05-11 11:30:00,21.21,21.3,21.21,21.26,106904.0,21.21,21.3,21.21,21.26,106904.0
2017-05-11 12:00:00,21.26,21.32,21.19,21.19,119662.0,21.26,21.32,21.19,21.19,119662.0
2017-05-11 12:30:00,21.2,21.26,21.08,21.08,210323.0,21.2,21.26,21.08,21.08,210323.0
2017-05-11 13:00:00,21.08,21.11,21.0,21.08,154991.0,21.08,21.11,21.0,21.08,154991.0
2017-05-11 13:30:00,21.07,21.18,21.05,21.17,169444.0,21.07,21.18,21.05,21.17,169444.0
2017-05-11 14:00:00,21.17,21.2,21.05,21.15,191917.0,21.17,21.2,21.05,21.15,191917.0
2017-05-11 14:30:00,21.14,21.18,21.08,21.14,178896.0,21.14,21.18,21.08,21.14,178896.0
2017-05-11 15:00:00,21.15,21.26,21.14,21.22,235293.0,21.15,21.26,21.14,21.22,235293.0
2017-05-11 15:30:00,21.22,21.22,20.97,21.02,547242.0,21.22,21.22,20.97,21.02,547242.0
2017-05-12 09:30:00,21.08,21.14,20.96,21.04,135841.0,21.08,21.14,20.96,21.04,135841.0
2017-05-12 10:00:00,21.04,21.06,20.88,20.91,156836.0,21.04,21.06,20.88,20.91,156836.0
2017-05-12 10:30:00,20.91,20.98,20.84,20.88,580775.0,20.91,20.98,20.84,20.88,580775.0
2017-05-12 11:00:00,20.87,21.07,20.87,21.0,255789.0,20.87,21.07,20.87,21.0,255789.0
2017-05-12 11:30:00,21.0,21.07,20.92,20.94,703566.0,21.0,21.07,20.92,20.94,703566.0
2017-05-12 12:00:00,20.95,20.98,20.9,20.93,100467.0,20.95,20.98,20.9,20.93,100467.0
2017-05-12 12:30:00,20.93,20.94,20.86,20.87,149735.0,20.93,20.94,20.86,20.87,149735.0
2017-05-12 13:00:00,20.88,20.94,20.87,20.89,801787.0,20.88,20.94,20.87,20.89,801787.0
2017-05-12 13:30:00,20.89,21.11,20.87,21.09,262380.0,20.89,21.11,20.87,21.09,262380.0
2017-05-12 14:00:00,21.1,21.13,21.01,21.1,424879.0,21.1,21.13,21.01,21.1,424879.0
2017-05-12 14:30:00,21.09,21.19,21.06,21.07,268893.0,21.09,21.19,21.06,21.07,268893.0
2017-05-12 15:00:00,21.07,21.09,21.01,21.07,226619.0,21.07,21.09,21.01,21.07,226619.0
2017-05-12 15:30:00,21.07,21.24,21.03,21.17,913613.0,21.07,21.24,21.03,21.17,913613.0
2017-05-15 09:30:00,21.57,21.6,21.3,21.37,199217.0,21.57,21.6,21.3,21.37,199217.0
2017-05-15 10:00:00,21.37,21.54,21.32,21.38,173083.0,21.37,21.54,21.32,21.38,173083.0
2017-05-15 10:30:00,21.37,21.42,21.27,21.35,117901.0,21.37,21.42,21.27,21.35,117901.0
2017-05-15 11:00:00,21.36,21.4,21.27,21.31,125571.0,21.36,21.4,21.27,21.31,125571.0
2017-05-15 11:30:00,21.3,21.31,21.19,21.27,144935.0,21.3,21.31,21.19,21.27,144935.0
2017-05-15 12:00:00,21.27,21.33,21.24,21.3,102094.0,21.27,21.33,21.24,21.3,102094.0
2017-05-15 12:30:00,21.3,21.33,21.2,21.23,76258.0,21.3,21.33,21.2,21.23,76258.0
2017-05-15 13:00:00,21.23,21.29,21.2,21.21,58376.0,21.23,21.29,21.2,21.21,58376.0
2017-05-15 13:30:00,21.22,21.25,21.11,21.15,260910.0,21.22,21.25,21.11,21.15,260910.0
2017-05-15 14:00:00,21.15,21.2,21.1,21.12,151124.0,21.15,21.2,21.1,21.12,151124.0
2017-05-15 14:30:00,21.12,21.17,21.09,21.13,141585.0,21.12,21.17,21.09,21.13,141585.0
2017-05-15 15:00:00,21.13,21.32,21.11,21.32,243219.0,21.13,21.32,21.11,21.32,243219.0
2017-05-15 15:30:00,21.32,21.34,21.24,21.28,329123.0,21.32,21.34,21.24,21.28,329123.0
2017-05-16 09:30:00,21.18,21.33,21.02,21.28,174914.0,21.18,21.33,21.02,21.28,174914.0
2017-05-16 10:00:00,21.28,21.29,21.16,21.19,263006.0,21.28,21.29,21.16,21.19,263006.0
2017-05-16 10:30:00,21.2,21.25,21.14,21.2,227409.0,21.2,21.25,21.14,21.2,227409.0
2017-05-16 11:00:00,21.21,21.24,21.16,21.19,440880.0,21.21,21.24,21.16,21.19,440880.0
2017-05-16 11:30:00,21.18,21.19,21.07,21.08,274806.0,21.18,21.19,21.07,21.08,274806.0
2017-05-16 12:00:00,21.09,21.14,21.04,21.06,151166.0,21.09,21.14,21.04,21.06,151166.0
2017-05-16 12:30:00,21.07,21.14,21.03,21.06,96599.0,21.07,21.14,21.03,21.06,96599.0
2017-05-16 13:00:00,21.05,21.08,20.93,20.93,241733.0,21.05,21.08,20.93,20.93,241733.0
2017-05-16 13:30:00,20.93,20.97,20.9,20.91,126807.0,20.93,20.97,20.9,20.91,126807.0
2017-05-16 14:00:00,20.91,20.98,20.9,20.94,600035.0,20.91,20.98,20.9,20.94,600035.0
2017-05-16 14:30:00,20.95,21.02,20.94,20.98,127438.0,20.95,21.02,20.94,20.98,127438.0
2017-05-16 15:00:00,20.98,21.05,20.98,21.03,190951.0,20.98,21.05,20.98,21.03,190951.0
2017-05-16 15:30:00,21.03,21.03,20.93,20.95,505470.0,21.03,21.03,20.93,20.95,505470.0
2017-05-17 09:30:00,20.85,21.07,20.83,21.05,634194.0,20.85,21.07,20.83,21.05,634194.0
2017-05-17 10:00:00,21.05,21.14,20.96,21.0,243602.0,21.05,21.14,20.96,21.0,243602.0
2017-05-17 10:30:00,21.0,21.15,20.96,21.11,388314.0,21.0,21.15,20.96,21.11,388314.0
2017-05-17 11:00:00,21.1,21.23,21.09,21.2,499351.0,21.1,21.23,21.09,21.2,499351.0
2017-05-17 11:30:00,21.2,21.26,21.16,21.21,426133.0,21.2,21.26,21.16,21.21,426133.0
2017-05-17 12:00:00,21.21,21.23,21.06,21.09,180872.0,21.21,21.23,21.06,21.09,180872.0
2017-05-17 12:30:00,21.08,21.18,21.05,21.17,108030.0,21.08,21.18,21.05,21.17,108030.0
2017-05-17 13:00:00,21.16,21.16,21.0,21.0,122291.0,21.16,21.16,21.0,21.0,122291.0
2017-05-17 13:30:00,21.01,21.03,20.98,21.01,182068.0,21.01,21.03,20.98,21.01,182068.0
2017-05-17 14:00:00,21.01,21.07,20.93,20.93,140350.0,21.01,21.07,20.93,20.93,140350.0
2017-05-17 14:30:00,20.94,21.02,20.87,21.01,280672.0,20.94,21.02,20.87,21.01,280672.0
2017-05-17 15:00:00,21.02,21.07,20.96,21.02,470675.0,21.02,21.07,20.96,21.02,470675.0
2017-05-17 15:30:00,21.02,21.06,20.95,20.95,884304.0,21.02,21.06,20.95,20.95,884304.0
2017-05-18 09:30:00,20.75,20.91,20.71,20.77,217236.0,20.75,20.91,20.71,20.77,217236.0
2017-05-18 10:00:00,20.79,21.0,20.79,20.98,175367.0,20.79,21.0,20.79,20.98,175367.0
2017-05-18 10:30:00,20.97,21.03,20.89,20.92,208176.0,20.97,21.03,20.89,20.92,208176.0
2017-05-18 11:00:00,20.92,21.09,20.9,21.05,168511.0,20.92,21.09,20.9,21.05,168511.0
2017-05-18 11:30:00,21.04,21.15,21.03,21.09,96684.0,21.04,21.15,21.03,21.09,96684.0
2017-05-18 12:00:00,21.1,21.13,21.03,21.05,118366.0,21.1,21.13,21.03,21.05,118366.0
2017-05-18 12:30:00,21.05,21.11,21.05,21.09,92459.0,21.05,21.11,21.05,21.09,92459.0
2017-05-18 13:00:00,21.09,21.18,21.06,21.06,147630.0,21.09,21.18,21.06,21.06,147630.0
2017-05-18 13:30:00,21.06,21.14,21.04,21.1,140354.0,21.06,21.14,21.04,21.1,140354.0
2017-05-18 14:00:00,21.1,21.21,21.1,21.19,155491.0,21.1,21.21,21.1,21.19,155491.0
2017-05-18 14:30:00,21.2,21.24,21.13,21.14,169818.0,21.2,21.24,21.13,21.14,169818.0
2017-05-18 15:00:00,21.14,21.26,21.14,21.21,265575.0,21.14,21.26,21.14,21.21,265575.0
2017-05-18 15:30:00,21.21,21.54,21.2,21.42,1480006.0,21.21,21.54,21.2,21.42,1480006.0
2017-05-19 09:30:00,21.66,21.79,21.51,21.73,194915.0,21.66,21.79,21.51,21.73,194915.0
2017-05-19 10:00:00,21.73,22.04,21.6,22.01,190104.0,21.73,22.04,21.6,22.01,190104.0
2017-05-19 10:30:00,22.02,22.02,21.84,21.94,157664.0,22.02,22.02,21.84,21.94,157664.0
2017-05-19 11:00:00,21.94,21.98,21.86,21.89,212104.0,21.94,21.98,21.86,21.89,212104.0
2017-05-19 11:30:00,21.88,22.08,21.86,22.06,171017.0,21.88,22.08,21.86,22.06,171017.0
2017-05-19 12:00:00,22.07,22.08,21.96,21.99,133908.0,22.07,22.08,21.96,21.99,133908.0
2017-05-19 12:30:00,21.98,22.01,21.94,21.98,88436.0,21.98,22.01,21.94,21.98,88436.0
2017-05-19 13:00:00,21.99,22.03,21.94,22.02,96508.0,21.99,22.03,21.94,22.02,96508.0
2017-05-19 13:30:00,22.03,22.12,21.99,22.12,96206.0,22.03,22.12,21.99,22.12,96206.0
2017-05-19 14:00:00,22.11,22.17,22.08,22.15,145117.0,22.11,22.17,22.08,22.15,145117.0
2017-05-19 14:30:00,22.14,22.36,22.14,22.29,390701.0,22.14,22.36,22.14,22.29,390701.0
2017-05-19 15:00:00,22.3,22.34,22.14,22.28,414024.0,22.3,22.34,22.14,22.28,414024.0
2017-05-19 15:30:00,22.28,22.33,22.22,22.25,905861.0,22.28,22.33,22.22,22.25,905861.0
2017-05-22 09:30:00,22.37,22.49,22.11,22.11,269083.0,22.37,22.49,22.11,22.11,269083.0
2017-05-22 10:00:00,22.12,22.15,21.84,21.87,368746.0,22.12,22.15,21.84,21.87,368746.0
2017-05-22 10:30:00,21.87,21.95,21.76,21.91,506832.0,21.87,21.95,21.76,21.91,506832.0
2017-05-22 11:00:00,21.9,21.98,21.65,21.71,308052.0,21.9,21.98,21.65,21.71,308052.0
2017-05-22 11:30:00,21.71,21.76,21.51,21.69,281119.0,21.71,21.76,21.51,21.69,281119.0
2017-05-22 12:00:00,21.68,21.77,21.66,21.73,161533.0,21.68,21.77,21.66,21.73,161533.0
2017-05-22 12:30:00,21.73,21.82,21.73,21.77,108806.0,21.73,21.82,21.73,21.77,108806.0
2017-05-22 13:00:00,21.77,21.83,21.68,21.69,101636.0,21.77,21.83,21.68,21.69,101636.0
2017-05-22 13:30:00,21.69,21.69,21.64,21.66,85325.0,21.69,21.69,21.64,21.66,85325.0
2017-05-22 14:00:00,21.65,21.8,21.64,21.77,160491.0,21.65,21.8,21.64,21.77,160491.0
2017-05-22 14:30:00,21.78,21.78,21.62,21.67,145460.0,21.78,21.78,21.62,21.67,145460.0
2017-05-22 15:00:00,21.67,21.81,21.67,21.8,299932.0,21.67,21.81,21.67,21.8,299932.0
2017-05-22 15:30:00,21.79,21.8,21.67,21.68,641603.0,21.79,21.8,21.67,21.68,641603.0
2017-05-23 09:30:00,21.73,21.87,21.61,21.62,337996.0,21.73,21.87,21.61,21.62,337996.0
2017-05-23 10:00:00,21.62,21.74,21.54,21.68,318874.0,21.62,21.74,21.54,21.68,318874.0
2017-05-23 10:30:00,21.68,21.84,21.61,21.78,201240.0,21.68,21.84,21.61,21.78,201240.0
2017-05-23 11:00:00,21.79,21.91,21.78,21.83,132389.0,21.79,21.91,21.78,21.83,132389.0
2017-05-23 11:30:00,21.83,21.87,21.78,21.87,116543.0,21.83,21.87,21.78,21.87,116543.0
2017-05-23 12:00:00,21.88,21.89,21.69,21.7,167261.0,21.88,21.89,21.69,21.7,167261.0
2017-05-23 12:30:00,21.7,21.75,21.61,21.73,188074.0,21.7,21.75,21.61,21.73,188074.0
2017-05-23 13:00:00,21.73,21.78,21.72,21.73,74728.0,21.73,21.78,21.72,21.73,74728.0
2017-05-23 13:30:00,21.73,21.76,21.68,21.69,139598.0,21.73,21.76,21.68,21.69,139598.0
2017-05-23 14:00:00,21.68,21.8,21.68,21.78,192877.0,21.68,21.8,21.68,21.78,192877.0
2017-05-23 14:30:00,21.78,21.91,21.76,21.89,207331.0,21.78,21.91,21.76,21.89,207331.0
2017-05-23 15:00:00,21.89,21.92,21.83,21.88,365412.0,21.89,21.92,21.83,21.88,365412.0
2017-05-23 15:30:00,21.87,21.94,21.83,21.91,662276.0,21.87,21.94,21.83,21.91,662276.0
2017-05-24 09:30:00,21.89,21.99,21.81,21.81,158760.0,21.89,21.99,21.81,21.81,158760.0
2017-05-24 10:00:00,21.8,21.96,21.8,21.95,102259.0,21.8,21.96,21.8,21.95,102259.0
2017-05-24 10:30:00,21.96,22.09,21.96,22.0,213489.0,21.96,22.09,21.96,22.0,213489.0
2017-05-24 11:00:00,22.0,22.03,21.74,21.82,257409.0,22.0,22.03,21.74,21.82,257409.0
2017-05-24 11:30:00,21.82,21.82,21.69,21.7,134547.0,21.82,21.82,21.69,21.7,134547.0
2017-05-24 12:00:00,21.69,21.76,21.65,21.73,132328.0,21.69,21.76,21.65,21.73,132328.0
2017-05-24 12:30:00,21.74,21.78,21.65,21.66,231267.0,21.74,21.78,21.65,21.66,231267.0
2017-05-24 13:00:00,21.66,21.66,21.53,21.55,188920.0,21.66,21.66,21.53,21.55,188920.0
2017-05-24 13:30:00,21.54,21.55,21.45,21.47,179372.0,21.54,21.55,21.45,21.47,179372.0
2017-05-24 14:00:00,21.47,21.62,21.43,21.45,509367.0,21.47,21.62,21.43,21.45,509367.0
2017-05-24 14:30:00,21.46,21.55,21.45,21.46,208223.0,21.46,21.55,21.45,21.46,208223.0
2017-05-24 15:00:00,21.46,21.47,21.33,21.45,245666.0,21.46,21.47,21.33,21.45,245666.0
2017-05-24 15:30:00,21.44,21.45,21.38,21.39,463479.0,21.44,21.45,21.38,21.39,463479.0
2017-05-25 09:30:00,21.25,21.88,21.21,21.76,142773.0,21.25,21.88,21.21,21.76,142773.0
2017-05-25 10:00:00,21.77,21.81,21.47,21.57,188146.0,21.77,21.81,21.47,21.57,188146.0
2017-05-25 10:30:00,21.55,21.55,21.39,21.39,100894.0,21.55,21.55,21.39,21.39,100894.0
2017-05-25 11:00:00,21.39,21.46,21.19,21.33,131625.0,21.39,21.46,21.19,21.33,131625.0
2017-05-25 11:30:00,21.33,21.33,20.96,21.01,255706.0,21.33,21.33,20.96,21.01,255706.0
2017-05-25 12:00:00,21.01,21.16,20.98,21.09,164506.0,21.01,21.16,20.98,21.09,164506.0
2017-05-25 12:30:00,21.1,21.17,21.06,21.07,117447.0,21.1,21.17,21.06,21.07,117447.0
2017-05-25 13:00:00,21.06,21.12,20.99,21.06,129510.0,21.06,21.12,20.99,21.06,129510.0
2017-05-25 13:30:00,21.06,21.1,21.0,21.1,152864.0,21.06,21.1,21.0,21.1,152864.0
2017-05-25 14:00:00,21.1,21.15,21.02,21.14,178886.0,21.1,21.15,21.02,21.14,178886.0
2017-05-25 14:30:00,21.14,21.16,21.06,21.1,167078.0,21.14,21.16,21.06,21.1,167078.0
2017-05-25 15:00:00,21.1,21.3,21.09,21.28,144460.0,21.1,21.3,21.09,21.28,144460.0
2017-05-25 15:30:00,21.27,21.28,21.15,21.21,480771.0,21.27,21.28,21.15,21.21,480771.0
2017-05-26 09:30:00,21.23,21.42,21.09,21.32,157591.0,21.23,21.42,21.09,21.32,157591.0
2017-05-26 10:00:00,21.3,21.35,21.17,21.23,108331.0,21.3,21.35,21.17,21.23,108331.0
2017-05-26 10:30:00,21.23,21.26,21.04,21.06,102958.0,21.23,21.26,21.04,21.06,102958.0
2017-05-26 11:00:00,21.06,21.16,21.05,21.13,85923.0,21.06,21.16,21.05,21.13,85923.0
2017-05-26 11:30:00,21.12,21.15,21.02,21.04,82816.0,21.12,21.15,21.02,21.04,82816.0
2017-05-26 12:00:00,21.04,21.13,21.02,21.1,84579.0,21.04,21.13,21.02,21.1,84579.0
2017-05-26 12:30:00,21.1,21.17,21.1,21.17,73443.0,21.1,21.17,21.1,21.17,73443.0
2017-05-26 13:00:00,21.17,21.22,21.1,21.11,83338.0,21.17,21.22,21.1,21.11,83338.0
2017-05-26 13:30:00,21.11,21.13,21.07,21.1,58680.0,21.11,21.13,21.07,21.1,58680.0
2017-05-26 14:00:00,21.09,21.15,21.07,21.13,76434.0,21.09,21.15,21.07,21.13,76434.0
2017-05-26 14:30:00,21.12,21.16,21.07,21.07,66583.0,21.12,21.16,21.07,21.07,66583.0
2017-05-26 15:00:00,21.07,21.08,20.99,21.01,129664.0,21.07,21.08,20.99,21.01,129664.0
2017-05-26 15:30:00,21.02,21.06,20.99,21.0,370617.0,21.02,21.06,20.99,21.0,370617.0
2017-05-30 09:30:00,20.8,20.88,20.58,20.7,193747.0,20.8,20.88,20.58,20.7,193747.0
2017-05-30 10:00:00,20.69,20.78,20.54,20.55,186391.0,20.69,20.78,20.54,20.55,186391.0
2017-05-30 10:30:00,20.55,20.79,20.54,20.61,145871.0,20.55,20.79,20.54,20.61,145871.0
2017-05-30 11:00:00,20.62,20.78,20.61,20.69,182845.0,20.62,20.78,20.61,20.69,182845.0
2017-05-30 11:30:00,20.69,20.83,20.68,20.82,137519.0,20.69,20.83,20.68,20.82,137519.0
2017-05-30 12:00:00,20.82,20.82,20.74,20.8,100183.0,20.82,20.82,20.74,20.8,100183.0
2017-05-30 12:30:00,20.8,20.83,20.71,20.71,183296.0,20.8,20.83,20.71,20.71,183296.0
2017-05-30 13:00:00,20.71,20.77,20.65,20.68,119936.0,20.71,20.77,20.65,20.68,119936.0
2017-05-30 13:30:00,20.68,20.77,20.68,20.76,92165.0,20.68,20.77,20.68,20.76,92165.0
2017-05-30 14:00:00,20.77,20.81,20.74,20.79,161806.0,20.77,20.81,20.74,20.79,161806.0
2017-05-30 14:30:00,20.8,20.83,20.74,20.82,93819.0,20.8,20.83,20.74,20.82,93819.0
2017-05-30 15:00:00,20.81,20.85,20.72,20.72,123902.0,20.81,20.85,20.72,20.72,123902.0
2017-05-30 15:30:00,20.72,20.75,20.62,20.64,549064.0,20.72,20.75,20.62,20.64,549064.0
2017-05-31 09:30:00,20.39,20.47,20.24,20.33,253050.0,20.39,20.47,20.24,20.33,253050.0
2017-05-31 10:00:00,20.34,20.36,20.13,20.34,317498.0,20.34,20.36,20.13,20.34,317498.0
2017-05-31 10:30:00,20.35,20.52,20.34,20.47,289369.0,20.35,20.52,20.34,20.47,289369.0
2017-05-31 11:00:00,20.47,20.49,20.27,20.3,283369.0,20.47,20.49,20.27,20.3,283369.0
2017-05-31 11:30:00,20.29,20.39,20.23,20.39,213743.0,20.29,20.39,20.23,20.39,213743.0
2017-05-31 12:00:00,20.38,20.46,20.31,20.45,294914.0,20.38,20.46,20.31,20.45,294914.0
2017-05-31 12:30:00,20.44,20.49,20.38,20.47,187449.0,20.44,20.49,20.38,20.47,187449.0
2017-05-31 13:00:00,20.46,20.49,20.33,20.37,139160.0,20.46,20.49,20.33,20.37,139160.0
2017-05-31 13:30:00,20.37,20.46,20.36,20.42,137015.0,20.37,20.46,20.36,20.42,137015.0
2017-05-31 14:00:00,20.42,20.52,20.4,20.47,179857.0,20.42,20.52,20.4,20.47,179857.0
2017-05-31 14:30:00,20.47,20.48,20.33,20.34,143418.0,20.47,20.48,20.33,20.34,143418.0
2017-05-31 15:00:00,20.34,20.51,20.33,20.49,212058.0,20.34,20.51,20.33,20.49,212058.0
2017-05-31 15:30:00,20.49,20.57,20.46,20.57,689285.0,20.49,20.57,20.46,20.57,689285.0
2017-06-01 09:30:00,20.58,20.73,20.4,20.72,127712.0,20.58,20.73,20.4,20.72,127712.0
2017-06-01 10:00:00,20.72,20.86,20.68,20.85,140892.0,20.72,20.86,20.68,20.85,140892.0
2017-06-01 10:30:00,20.84,20.84,20.69,20.77,165523.0,20.84,20.84,20.69,20.77,165523.0
2017-06-01 11:00:00,20.77,20.9,20.71,20.71,206247.0,20.77,20.9,20.71,20.71,206247.0
2017-06-01 11:30:00,20.72,20.78,20.55,20.65,107358.0,20.72,20.78,20.55,20.65,107358.0
2017-06-01 12:00:00,20.65,20.75,20.64,20.67,101708.0,20.65,20.75,20.64,20.67,101708.0
2017-06-01 12:30:00,20.67,20.79,20.65,20.74,86437.0,20.67,20.79,20.65,20.74,86437.0
2017-06-01 13:00:00,20.73,20.82,20.7,20.79,219966.0,20.73,20.82,20.7,20.79,219966.0
2017-06-01 13:30:00,20.79,20.83,20.75,20.76,104669.0,20.79,20.83,20.75,20.76,104669.0
2017-06-01 14:00:00,20.76,20.78,20.63,20.63,117219.0,20.76,20.78,20.63,20.63,117219.0
2017-06-01 14:30:00,20.63,20.67,20.55,20.64,135123.0,20.63,20.67,20.55,20.64,135123.0
2017-06-01 15:00:00,20.63,20.64,20.46,20.56,156188.0,20.63,20.64,20.46,20.56,156188.0
2017-06-01 15:30:00,20.56,20.64,20.54,20.61,444871.0,20.56,20.64,20.54,20.61,444871.0
2017-06-02 09:30:00,20.47,20.48,20.16,20.22,557844.0,20.47,20.48,20.16,20.22,557844.0
2017-06-02 10:00:00,20.22,20.24,20.04,20.11,306725.0,20.22,20.24,20.04,20.11,306725.0
2017-06-02 10:30:00,20.11,20.14,19.93,19.95,320275.0,20.11,20.14,19.93,19.95,320275.0
2017-06-02 11:00:00,19.96,20.05,19.91,19.96,746033.0,19.96,20.05,19.91,19.96,746033.0
2017-06-02 11:30:00,19.96,20.13,19.95,20.09,269338.0,19.96,20.13,19.95,20.09,269338.0
2017-06-02 12:00:00,20.09,20.13,19.99,20.02,197128.0,20.09,20.13,19.99,20.02,197128.0
2017-06-02 12:30:00,20.02,20.06,19.97,19.98,234307.0,20.02,20.06,19.97,19.98,234307.0
2017-06-02 13:00:00,19.99,20.08,19.96,20.01,385780.0,19.99,20.08,19.96,20.01,385780.0
2017-06-02 13:30:00,20.0,20.01,19.9,19.92,108985.0,20.0,20.01,19.9,19.92,108985.0
2017-06-02 14:00:00,19.92,19.92,19.77,19.79,162197.0,19.92,19.92,19.77,19.79,162197.0
2017-06-02 14:30:00,19.8,19.87,19.79,19.82,130597.0,19.8,19.87,19.79,19.82,130597.0
2017-06-02 15:00:00,19.81,19.84,19.69,19.69,178444.0,19.81,19.84,19.69,19.69,178444.0
2017-06-02 15:30:00,19.69,19.78,19.66,19.69,888713.0,19.69,19.78,19.66,19.69,888713.0
2017-06-05 09:30:00,19.52,19.87,19.51,19.58,451925.0,19.52,19.87,19.51,19.58,451925.0
2017-06-05 10:00:00,19.59,19.72,19.56,19.64,234973.0,19.59,19.72,19.56,19.64,234973.0
2017-06-05 10:30:00,19.64,19.7,19.59,19.63,224148.0,19.64,19.7,19.59,19.63,224148.0
2017-06-05 11:00:00,19.63,19.69,19.53,19.63,366441.0,19.63,19.69,19.53,19.63,366441.0
2017-06-05 11:30:00,19.63,19.65,19.54,19.64,298495.0,19.63,19.65,19.54,19.64,298495.0
2017-06-05 12:00:00,19.63,19.8,19.62,19.72,267508.0,19.63,19.8,19.62,19.72,267508.0
2017-06-05 12:30:00,19.72,19.9,19.72,19.89,234883.0,19.72,19.9,19.72,19.89,234883.0
2017-06-05 13:00:00,19.89,20.03,19.88,19.89,325565.0,19.89,20.03,19.88,19.89,325565.0
2017-06-05 13:30:00,19.89,20.01,19.84,19.97,310165.0,19.89,20.01,19.84,19.97,310165.0
2017-06-05 14:00:00,19.98,20.0,19.82,19.87,369367.0,19.98,20.0,19.82,19.87,369367.0
2017-06-05 14:30:00,19.86,19.95,19.79,19.88,299882.0,19.86,19.95,19.79,19.88,299882.0
2017-06-05 15:00:00,19.88,19.95,19.85,19.89,269587.0,19.88,19.95,19.85,19.89,269587.0
2017-06-05 15:30:00,19.89,19.89,19.71,19.75,575682.0,19.89,19.89,19.71,19.75,575682.0
2017-06-06 09:30:00,19.7,19.93,19.7,19.89,158113.0,19.7,19.93,19.7,19.89,158113.0
2017-06-06 10:00:00,19.88,19.91,19.72,19.78,166829.0,19.88,19.91,19.72,19.78,166829.0
2017-06-06 10:30:00,19.78,19.78,19.7,19.75,157879.0,19.78,19.78,19.7,19.75,157879.0
2017-06-06 11:00:00,19.75,19.76,19.68,19.75,185517.0,19.75,19.76,19.68,19.75,185517.0
2017-06-06 11:30:00,19.76,19.84,19.74,19.75,208694.0,19.76,19.84,19.74,19.75,208694.0
2017-06-06 12:00:00,19.75,19.83,19.74,19.82,133065.0,19.75,19.83,19.74,19.82,133065.0
2017-06-06 12:30:00,19.82,20.02,19.8,19.96,65954.0,19.82,20.02,19.8,19.96,65954.0
2017-06-06 13:00:00,19.96,20.1,19.95,20.08,124129.0,19.96,20.1,19.95,20.08,124129.0
2017-06-06 13:30:00,20.09,20.16,20.08,20.14,114863.0,20.09,20.16,20.08,20.14,114863.0
2017-06-06 14:00:00,20.14,20.34,20.14,20.27,162141.0,20.14,20.34,20.14,20.27,162141.0
2017-06-06 14:30:00,20.27,20.3,20.23,20.28,120662.0,20.27,20.3,20.23,20.28,120662.0
2017-06-06 15:00:00,20.28,20.36,20.23,20.36,178549.0,20.28,20.36,20.23,20.36,178549.0
2017-06-06 15:30:00,20.36,20.36,20.28,20.34,699685.0,20.36,20.36,20.28,20.34,699685.0
2017-06-07 09:30:00,20.26,20.43,20.15,20.37,335702.0,20.26,20.43,20.15,20.37,335702.0
2017-06-07 10:00:00,20.37,20.4,20.27,20.3,293879.0,20.37,20.4,20.27,20.3,293879.0
2017-06-07 10:30:00,20.29,20.3,19.93,20.01,492994.0,20.29,20.3,19.93,20.01,492994.0
2017-06-07 11:00:00,20.0,20.19,19.91,20.12,268960.0,20.0,20.19,19.91,20.12,268960.0
2017-06-07 11:30:00,20.12,20.15,19.96,20.04,160555.0,20.12,20.15,19.96,20.04,160555.0
2017-06-07 12:00:00,20.04,20.36,20.04,20.29,251039.0,20.04,20.36,20.04,20.29,251039.0
2017-06-07 12:30:00,20.29,20.3,20.15,20.29,120785.0,20.29,20.3,20.15,20.29,120785.0
2017-06-07 13:00:00,20.28,20.29,20.19,20.25,199283.0,20.28,20.29,20.19,20.25,199283.0
2017-06-07 13:30:00,20.25,20.32,20.21,20.26,158750.0,20.25,20.32,20.21,20.26,158750.0
2017-06-07 14:00:00,20.26,20.32,20.23,20.28,212944.0,20.26,20.32,20.23,20.28,212944.0
2017-06-07 14:30:00,20.29,20.4,20.28,20.36,298622.0,20.29,20.4,20.28,20.36,298622.0
2017-06-07 15:00:00,20.36,20.39,20.29,20.32,384551.0,20.36,20.39,20.29,20.32,384551.0
2017-06-07 15:30:00,20.32,20.34,20.23,20.3,867974.0,20.32,20.34,20.23,20.3,867974.0
2017-06-08 09:30:00,20.27,20.58,20.11,20.49,206145.0,20.27,20.58,20.11,20.49,206145.0
2017-06-08 10:00:00,20.5,20.62,20.4,20.57,170308.0,20.5,20.62,20.4,20.57,170308.0
2017-06-08 10:30:00,20.57,20.82,20.57,20.76,227667.0,20.57,20.82,20.57,20.76,227667.0
2017-06-08 11:00:00,20.76,20.78,20.57,20.66,145987.0,20.76,20.78,20.57,20.66,145987.0
2017-06-08 11:30:00,20.65,20.65,20.5,20.52,97767.0,20.65,20.65,20.5,20.52,97767.0
2017-06-08 12:00:00,20.53,20.75,20.52,20.66,130310.0,20.53,20.75,20.52,20.66,130310.0
2017-06-08 12:30:00,20.67,20.73,20.65,20.71,327265.0,20.67,20.73,20.65,20.71,327265.0
2017-06-08 13:00:00,20.7,20.78,20.57,20.75,168760.0,20.7,20.78,20.57,20.75,168760.0
2017-06-08 13:30:00,20.75,20.84,20.7,20.79,273101.0,20.75,20.84,20.7,20.79,273101.0
2017-06-08 14:00:00,20.79,20.8,20.71,20.76,224496.0,20.79,20.8,20.71,20.76,224496.0
2017-06-08 14:30:00,20.76,20.93,20.73,20.82,318109.0,20.76,20.93,20.73,20.82,318109.0
2017-06-08 15:00:00,20.82,20.94,20.81,20.88,208764.0,20.82,20.94,20.81,20.88,208764.0
2017-06-08 15:30:00,20.89,20.91,20.77,20.82,1001815.0,20.89,20.91,20.77,20.82,1001815.0
2017-06-09 09:30:00,20.97,21.19,20.83,20.99,120745.0,20.97,21.19,20.83,20.99,120745.0
2017-06-09 10:00:00,20.99,21.18,20.94,21.13,171918.0,20.99,21.18,20.94,21.13,171918.0
2017-06-09 10:30:00,21.13,21.25,21.03,21.25,109424.0,21.13,21.25,21.03,21.25,109424.0
2017-06-09 11:00:00,21.25,21.47,21.25,21.43,133742.0,21.25,21.47,21.25,21.43,133742.0
2017-06-09 11:30:00,21.44,21.58,21.37,21.58,128100.0,21.44,21.58,21.37,21.58,128100.0
2017-06-09 12:00:00,21.59,21.63,21.54,21.61,142658.0,21.59,21.63,21.54,21.61,142658.0
2017-06-09 12:30:00,21.61,21.82,21.6,21.73,212568.0,21.61,21.82,21.6,21.73,212568.0
2017-06-09 13:00:00,21.73,21.86,21.6,21.61,248460.0,21.73,21.86,21.6,21.61,248460.0
2017-06-09 13:30:00,21.61,21.67,21.51,21.64,215302.0,21.61,21.67,21.51,21.64,215302.0
2017-06-09 14:00:00,21.63,21.65,21.57,21.63,202786.0,21.63,21.65,21.57,21.63,202786.0
2017-06-09 14:30:00,21.63,21.73,21.42,21.48,314126.0,21.63,21.73,21.42,21.48,314126.0
2017-06-09 15:00:00,21.48,21.59,21.37,21.57,241246.0,21.48,21.59,21.37,21.57,241246.0
2017-06-09 15:30:00,21.57,21.57,21.45,21.5,662739.0,21.57,21.57,21.45,21.5,662739.0
2017-06-12 09:30:00,21.8,22.1,21.6,21.71,322971.0,21.8,22.1,21.6,21.71,322971.0
2017-06-12 10:00:00,21.71,21.76,21.57,21.67,322982.0,21.71,21.76,21.57,21.67,322982.0
2017-06-12 10:30:00,21.67,21.67,21.43,21.46,167662.0,21.67,21.67,21.43,21.46,167662.0
2017-06-12 11:00:00,21.45,21.6,21.41,21.59,202320.0,21.45,21.6,21.41,21.59,202320.0
2017-06-12 11:30:00,21.59,21.76,21.56,21.7,146067.0,21.59,21.76,21.56,21.7,146067.0
2017-06-12 12:00:00,21.71,21.81,21.65,21.78,171773.0,21.71,21.81,21.65,21.78,171773.0
2017-06-12 12:30:00,21.79,21.8,21.59,21.6,210238.0,21.79,21.8,21.59,21.6,210238.0
2017-06-12 13:00:00,21.6,21.72,21.6,21.72,113269.0,21.6,21.72,21.6,21.72,113269.0
2017-06-12 13:30:00,21.71,21.76,21.64,21.66,134544.0,21.71,21.76,21.64,21.66,134544.0
2017-06-12 14:00:00,21.66,21.68,21.55,21.6,170141.0,21.66,21.68,21.55,21.6,170141.0
2017-06-12 14:30:00,21.6,21.65,21.54,21.64,159710.0,21.6,21.65,21.54,21.64,159710.0
2017-06-12 15:00:00,21.64,21.73,21.62,21.63,218410.0,21.64,21.73,21.62,21.63,218410.0
2017-06-12 15:30:00,21.63,21.66,21.54,21.58,540247.0,21.63,21.66,21.54,21.58,540247.0
2017-06-13 09:30:00,21.72,21.94,21.65,21.85,235494.0,21.72,21.94,21.65,21.85,235494.0
2017-06-13 10:00:00,21.84,22.05,21.78,22.0,244725.0,21.84,22.05,21.78,22.0,244725.0
2017-06-13 10:30:00,21.99,22.36,21.97,22.25,226912.0,21.99,22.36,21.97,22.25,226912.0
2017-06-13 11:00:00,22.24,22.27,22.08,22.11,179956.0,22.24,22.27,22.08,22.11,179956.0
2017-06-13 11:30:00,22.11,22.3,22.1,22.15,178252.0,22.11,22.3,22.1,22.15,178252.0
2017-06-13 12:00:00,22.14,22.28,22.12,22.26,147905.0,22.14,22.28,22.12,22.26,147905.0
2017-06-13 12:30:00,22.26,22.26,22.12,22.17,105136.0,22.26,22.26,22.12,22.17,105136.0
2017-06-13 13:00:00,22.16,22.24,22.15,22.23,124718.0,22.16,22.24,22.15,22.23,124718.0
2017-06-13 13:30:00,22.22,22.26,22.15,22.19,88726.0,22.22,22.26,22.15,22.19,88726.0
2017-06-13 14:00:00,22.19,22.3,22.17,22.27,119090.0,22.19,22.3,22.17,22.27,119090.0
2017-06-13 14:30:00,22.26,22.34,22.24,22.27,94715.0,22.26,22.34,22.24,22.27,94715.0
2017-06-13 15:00:00,22.27,22.41,22.26,22.39,225558.0,22.27,22.41,22.26,22.39,225558.0
2017-06-13 15:30:00,22.39,22.52,22.34,22.48,615506.0,22.39,22.52,22.34,22.48,615506.0
2017-06-14 09:30:00,22.38,22.38,22.06,22.12,171356.0,22.38,22.38,22.06,22.12,171356.0
2017-06-14 10:00:00,22.13,22.34,22.09,22.29,209145.0,22.13,22.34,22.09,22.29,209145.0
2017-06-14 10:30:00,22.3,22.37,21.74,21.83,246179.0,22.3,22.37,21.74,21.83,246179.0
2017-06-14 11:00:00,21.83,21.9,21.78,21.85,219884.0,21.83,21.9,21.78,21.85,219884.0
2017-06-14 11:30:00,21.85,21.97,21.77,21.79,164972.0,21.85,21.97,21.77,21.79,164972.0
2017-06-14 12:00:00,21.79,21.88,21.77,21.85,118708.0,21.79,21.88,21.77,21.85,118708.0
2017-06-14 12:30:00,21.86,21.9,21.81,21.85,113527.0,21.86,21.9,21.81,21.85,113527.0
2017-06-14 13:00:00,21.86,21.88,21.83,21.83,110079.0,21.86,21.88,21.83,21.83,110079.0
2017-06-14 13:30:00,21.82,21.89,21.81,21.86,92771.0,21.82,21.89,21.81,21.86,92771.0
2017-06-14 14:00:00,21.85,21.92,21.76,21.88,155518.0,21.85,21.92,21.76,21.88,155518.0
2017-06-14 14:30:00,21.89,21.93,21.8,21.85,198453.0,21.89,21.93,21.8,21.85,198453.0
2017-06-14 15:00:00,21.85,22.01,21.8,21.91,246132.0,21.85,22.01,21.8,21.91,246132.0
2017-06-14 15:30:00,21.91,21.93,21.84,21.88,434106.0,21.91,21.93,21.84,21.88,434106.0
2017-06-15 09:30:00,21.73,22.22,21.55,22.1,435748.0,21.73,22.22,21.55,22.1,435748.0
2017-06-15 10:00:00,22.11,22.18,22.0,22.07,487809.0,22.11,22.18,22.0,22.07,487809.0
2017-06-15 10:30:00,22.08,22.2,21.92,21.98,413083.0,22.08,22.2,21.92,21.98,413083.0
2017-06-15 11:00:00,21.99,22.01,21.8,21.96,257459.0,21.99,22.01,21.8,21.96,257459.0
2017-06-15 11:30:00,21.97,22.1,21.96,22.1,194023.0,21.97,22.1,21.96,22.1,194023.0
2017-06-15 12:00:00,22.1,22.13,22.03,22.1,163780.0,22.1,22.13,22.03,22.1,163780.0
2017-06-15 12:30:00,22.1,22.19,22.1,22.15,172713.0,22.1,22.19,22.1,22.15,172713.0
2017-06-15 13:00:00,22.16,22.19,22.0,22.03,109637.0,22.16,22.19,22.0,22.03,109637.0
2017-06-15 13:30:00,22.02,22.15,22.01,22.13,212594.0,22.02,22.15,22.01,22.13,212594.0
2017-06-15 14:00:00,22.13,22.25,22.08,22.18,254012.0,22.13,22.25,22.08,22.18,254012.0
2017-06-15 14:30:00,22.19,22.28,22.19,22.24,396263.0,22.19,22.28,22.19,22.24,396263.0
2017-06-15 15:00:00,22.25,22.28,22.19,22.26,253224.0,22.25,22.28,22.19,22.26,253224.0
2017-06-15 15:30:00,22.26,22.4,22.21,22.38,968410.0,22.26,22.4,22.21,22.38,968410.0
2017-06-16 09:30:00,22.35,22.5,22.28,22.28,199030.0,22.35,22.5,22.28,22.28,199030.0
2017-06-16 10:00:00,22.29,22.58,22.28,22.48,259264.0,22.29,22.58,22.28,22.48,259264.0
2017-06-16 10:30:00,22.48,22.68,22.44,22.54,340452.0,22.48,22.68,22.44,22.54,340452.0
2017-06-16 11:00:00,22.55,22.68,22.53,22.62,211553.0,22.55,22.68,22.53,22.62,211553.0
2017-06-16 11:30:00,22.62,22.63,22.5,22.57,266395.0,22.62,22.63,22.5,22.57,266395.0
2017-06-16 12:00:00,22.57,22.59,22.51,22.51,139887.0,22.57,22.59,22.51,22.51,139887.0
2017-06-16 12:30:00,22.51,22.58,22.44,22.54,184751.0,22.51,22.58,22.44,22.54,184751.0
2017-06-16 13:00:00,22.53,22.58,22.5,22.53,148360.0,22.53,22.58,22.5,22.53,148360.0
2017-06-16 13:30:00,22.53,22.6,22.51,22.55,148400.0,22.53,22.6,22.51,22.55,148400.0
2017-06-16 14:00:00,22.54,22.59,22.46,22.49,154910.0,22.54,22.59,22.46,22.49,154910.0
2017-06-16 14:30:00,22.49,22.53,22.42,22.48,161907.0,22.49,22.53,22.42,22.48,161907.0
2017-06-16 15:00:00,22.49,22.54,22.41,22.51,279125.0,22.49,22.54,22.41,22.51,279125.0
2017-06-16 15:30:00,22.51,22.64,22.51,22.6,1118735.0,22.51,22.64,22.51,22.6,1118735.0
2017-06-19 09:30:00,22.56,22.57,21.94,22.06,519931.0,22.56,22.57,21.94,22.06,519931.0
2017-06-19 10:00:00,22.06,22.2,22.01,22.17,580412.0,22.06,22.2,22.01,22.17,580412.0
2017-06-19 10:30:00,22.18,22.28,22.16,22.26,470948.0,22.18,22.28,22.16,22.26,470948.0
2017-06-19 11:00:00,22.27,22.32,22.2,22.23,474050.0,22.27,22.32,22.2,22.23,474050.0
2017-06-19 11:30:00,22.22,22.38,22.22,22.32,247323.0,22.22,22.38,22.22,22.32,247323.0
2017-06-19 12:00:00,22.32,22.35,22.25,22.3,225825.0,22.32,22.35,22.25,22.3,225825.0
2017-06-19 12:30:00,22.3,22.31,22.23,22.27,234533.0,22.3,22.31,22.23,22.27,234533.0
2017-06-19 13:00:00,22.27,22.29,22.16,22.21,156230.0,22.27,22.29,22.16,22.21,156230.0
2017-06-19 13:30:00,22.21,22.24,22.01,22.05,248604.0,22.21,22.24,22.01,22.05,248604.0
2017-06-19 14:00:00,22.06,22.07,21.84,21.91,236341.0,22.06,22.07,21.84,21.91,236341.0
2017-06-19 14:30:00,21.92,21.99,21.82,21.85,234482.0,21.92,21.99,21.82,21.85,234482.0
2017-06-19 15:00:00,21.84,21.86,21.58,21.64,485751.0,21.84,21.86,21.58,21.64,485751.0
2017-06-19 15:30:00,21.63,21.63,21.42,21.43,828672.0,21.63,21.63,21.42,21.43,828672.0
2017-06-20 09:30:00,21.05,21.06,20.51,20.56,503636.0,21.05,21.06,20.51,20.56,503636.0
2017-06-20 10:00:00,20.55,20.72,20.54,20.63,271255.0,20.55,20.72,20.54,20.63,271255.0
2017-06-20 10:30:00,20.63,20.65,20.34,20.35,196101.0,20.63,20.65,20.34,20.35,196101.0
2017-06-20 11:00:00,20.35,20.59,20.3,20.56,218605.0,20.35,20.59,20.3,20.56,218605.0
2017-06-20 11:30:00,20.57,20.68,20.53,20.58,160534.0,20.57,20.68,20.53,20.58,160534.0
2017-06-20 12:00:00,20.58,20.72,20.58,20.59,148754.0,20.58,20.72,20.58,20.59,148754.0
2017-06-20 12:30:00,20.58,20.59,20.46,20.55,127257.0,20.58,20.59,20.46,20.55,127257.0
2017-06-20 13:00:00,20.55,20.65,20.51,20.57,188540.0,20.55,20.65,20.51,20.57,188540.0
2017-06-20 13:30:00,20.58,20.64,20.53,20.62,145300.0,20.58,20.64,20.53,20.62,145300.0
2017-06-20 14:00:00,20.61,20.9,20.57,20.9,268810.0,20.61,20.9,20.57,20.9,268810.0
2017-06-20 14:30:00,20.89,20.9,20.55,20.55,315539.0,20.89,20.9,20.55,20.55,315539.0
2017-06-20 15:00:00,20.55,20.74,20.55,20.72,224379.0,20.55,20.74,20.55,20.72,224379.0
2017-06-20 15:30:00,20.71,20.72,20.61,20.63,502675.0,20.71,20.72,20.61,20.63,502675.0
2017-06-21 09:30:00,20.53,20.6,20.2,20.26,305089.0,20.53,20.6,20.2,20.26,305089.0
2017-06-21 10:00:00,20.26,20.46,20.2,20.46,287034.0,20.26,20.46,20.2,20.46,287034.0
2017-06-21 10:30:00,20.45,20.74,20.36,20.38,255193.0,20.45,20.74,20.36,20.38,255193.0
2017-06-21 11:00:00,20.37,20.37,20.09,20.13,240135.0,20.37,20.37,20.09,20.13,240135.0
2017-06-21 11:30:00,20.12,20.3,20.11,20.25,220348.0,20.12,20.3,20.11,20.25,220348.0
2017-06-21 12:00:00,20.24,20.28,20.12,20.15,144374.0,20.24,20.28,20.12,20.15,144374.0
2017-06-21 12:30:00,20.16,20.16,19.96,20.02,226469.0,20.16,20.16,19.96,20.02,226469.0
2017-06-21 13:00:00,20.03,20.14,19.97,20.12,392410.0,20.03,20.14,19.97,20.12,392410.0
2017-06-21 13:30:00,20.12,20.24,20.08,20.08,206059.0,20.12,20.24,20.08,20.08,206059.0
2017-06-21 14:00:00,20.08,20.12,20.0,20.1,184328.0,20.08,20.12,20.0,20.1,184328.0
2017-06-21 14:30:00,20.1,20.26,20.09,20.13,195805.0,20.1,20.26,20.09,20.13,195805.0
2017-06-21 15:00:00,20.14,20.35,20.14,20.16,299894.0,20.14,20.35,20.14,20.16,299894.0
2017-06-21 15:30:00,20.16,20.22,20.14,20.16,695105.0,20.16,20.22,20.14,20.16,695105.0
2017-06-22 09:30:00,20.2,20.3,20.0,20.28,260674.0,20.2,20.3,20.0,20.28,260674.0
2017-06-22 10:00:00,20.27,20.3,20.16,20.21,262968.0,20.27,20.3,20.16,20.21,262968.0
2017-06-22 10:30:00,20.21,20.29,20.11,20.22,302197.0,20.21,20.29,20.11,20.22,302197.0
2017-06-22 11:00:00,20.22,20.23,20.03,20.06,134082.0,20.22,20.23,20.03,20.06,134082.0
2017-06-22 11:30:00,20.06,20.16,19.99,20.15,169985.0,20.06,20.16,19.99,20.15,169985.0
2017-06-22 12:00:00,20.15,20.19,20.11,20.17,115275.0,20.15,20.19,20.11,20.17,115275.0
2017-06-22 12:30:00,20.17,20.24,20.15,20.18,188242.0,20.17,20.24,20.15,20.18,188242.0
2017-06-22 13:00:00,20.18,20.19,20.07,20.11,168036.0,20.18,20.19,20.07,20.11,168036.0
2017-06-22 13:30:00,20.11,20.16,20.08,20.16,112838.0,20.11,20.16,20.08,20.16,112838.0
2017-06-22 14:00:00,20.16,20.51,20.13,20.37,349987.0,20.16,20.51,20.13,20.37,349987.0
2017-06-22 14:30:00,20.37,20.41,20.3,20.35,147905.0,20.37,20.41,20.3,20.35,147905.0
2017-06-22 15:00:00,20.35,20.35,20.23,20.23,159380.0,20.35,20.35,20.23,20.23,159380.0
2017-06-22 15:30:00,20.23,20.27,20.11,20.14,523473.0,20.23,20.27,20.11,20.14,523473.0
2017-06-23 09:30:00,20.31,20.49,20.17,20.49,252269.0,20.31,20.49,20.17,20.49,252269.0
2017-06-23 10:00:00,20.49,20.69,20.43,20.48,263027.0,20.49,20.69,20.43,20.48,263027.0
2017-06-23 10:30:00,20.49,20.5,20.37,20.42,223921.0,20.49,20.5,20.37,20.42,223921.0
2017-06-23 11:00:00,20.43,20.53,20.43,20.51,119072.0,20.43,20.53,20.43,20.51,119072.0
2017-06-23 11:30:00,20.52,20.67,20.47,20.66,128488.0,20.52,20.67,20.47,20.66,128488.0
2017-06-23 12:00:00,20.66,20.72,20.53,20.55,152910.0,20.66,20.72,20.53,20.55,152910.0
2017-06-23 12:30:00,20.55,20.57,20.48,20.57,235496.0,20.55,20.57,20.48,20.57,235496.0
2017-06-23 13:00:00,20.57,20.57,20.46,20.57,228931.0,20.57,20.57,20.46,20.57,228931.0
2017-06-23 13:30:00,20.56,20.57,20.5,20.52,159859.0,20.56,20.57,20.5,20.52,159859.0
2017-06-23 14:00:00,20.52,20.58,20.45,20.55,136679.0,20.52,20.58,20.45,20.55,136679.0
2017-06-23 14:30:00,20.56,20.59,20.52,20.56,206746.0,20.56,20.59,20.52,20.56,206746.0
2017-06-23 15:00:00,20.55,20.71,20.53,20.67,185882.0,20.55,20.71,20.53,20.67,185882.0
2017-06-23 15:30:00,20.67,20.79,20.67,20.78,697274.0,20.67,20.79,20.67,20.78,697274.0
2017-06-26 09:30:00,20.78,21.05,20.71,20.98,262217.0,20.78,21.05,20.71,20.98,262217.0
2017-06-26 10:00:00,20.98,21.09,20.96,21.01,172410.0,20.98,21.09,20.96,21.01,172410.0
2017-06-26 10:30:00,21.01,21.05,20.87,21.04,142562.0,21.01,21.05,20.87,21.04,142562.0
2017-06-26 11:00:00,21.03,21.15,21.0,21.09,199133.0,21.03,21.15,21.0,21.09,199133.0
2017-06-26 11:30:00,21.09,21.31,21.04,21.23,155258.0,21.09,21.31,21.04,21.23,155258.0
2017-06-26 12:00:00,21.22,21.26,21.15,21.23,109245.0,21.22,21.26,21.15,21.23,109245.0
2017-06-26 12:30:00,21.24,21.29,21.21,21.27,117270.0,21.24,21.29,21.21,21.27,117270.0
2017-06-26 13:00:00,21.27,21.31,21.2,21.3,96494.0,21.27,21.31,21.2,21.3,96494.0
2017-06-26 13:30:00,21.29,21.3,21.12,21.13,121313.0,21.29,21.3,21.12,21.13,121313.0
2017-06-26 14:00:00,21.13,21.17,21.1,21.14,114224.0,21.13,21.17,21.1,21.14,114224.0
2017-06-26 14:30:00,21.13,21.24,21.1,21.24,104067.0,21.13,21.24,21.1,21.24,104067.0
2017-06-26 15:00:00,21.23,21.27,21.11,21.11,160595.0,21.23,21.27,21.11,21.11,160595.0
2017-06-26 15:30:00,21.12,21.16,21.02,21.07,398268.0,21.12,21.16,21.02,21.07,398268.0
2017-06-27 09:30:00,21.21,21.28,21.05,21.18,301147.0,21.21,21.28,21.05,21.18,301147.0
2017-06-27 10:00:00,21.19,21.25,21.1,21.19,264469.0,21.19,21.25,21.1,21.19,264469.0
2017-06-27 10:30:00,21.2,21.26,21.13,21.13,146100.0,21.2,21.26,21.13,21.13,146100.0
2017-06-27 11:00:00,21.13,21.18,21.06,21.1,138371.0,21.13,21.18,21.06,21.1,138371.0
2017-06-27 11:30:00,21.1,21.17,21.02,21.17,120246.0,21.1,21.17,21.02,21.17,120246.0
2017-06-27 12:00:00,21.17,21.19,21.09,21.11,236305.0,21.17,21.19,21.09,21.11,236305.0
2017-06-27 12:30:00,21.1,21.17,21.05,21.16,149433.0,21.1,21.17,21.05,21.16,149433.0
2017-06-27 13:00:00,21.16,21.26,21.16,21.23,135027.0,21.16,21.26,21.16,21.23,135027.0
2017-06-27 13:30:00,21.22,21.24,21.14,21.21,162522.0,21.22,21.24,21.14,21.21,162522.0
2017-06-27 14:00:00,21.21,21.21,21.07,21.11,148031.0,21.21,21.21,21.07,21.11,148031.0
2017-06-27 14:30:00,21.12,21.2,21.09,21.18,117473.0,21.12,21.2,21.09,21.18,117473.0
2017-06-27 15:00:00,21.17,21.25,21.16,21.17,157632.0,21.17,21.25,21.16,21.17,157632.0
2017-06-27 15:30:00,21.18,21.18,21.01,21.06,596627.0,21.18,21.18,21.01,21.06,596627.0
2017-06-28 09:30:00,21.1,21.18,20.98,21.04,309296.0,21.1,21.18,20.98,21.04,309296.0
2017-06-28 10:00:00,21.05,21.15,20.93,21.06,258364.0,21.05,21.15,20.93,21.06,258364.0
2017-06-28 10:30:00,21.07,21.34,20.86,21.05,405656.0,21.07,21.34,20.86,21.05,405656.0
2017-06-28 11:00:00,21.05,21.14,21.01,21.11,293019.0,21.05,21.14,21.01,21.11,293019.0
2017-06-28 11:30:00,21.11,21.17,21.09,21.14,307423.0,21.11,21.17,21.09,21.14,307423.0
2017-06-28 12:00:00,21.13,21.17,21.11,21.16,141543.0,21.13,21.17,21.11,21.16,141543.0
2017-06-28 12:30:00,21.16,21.24,21.13,21.22,228280.0,21.16,21.24,21.13,21.22,228280.0
2017-06-28 13:00:00,21.23,21.29,21.18,21.27,235593.0,21.23,21.29,21.18,21.27,235593.0
2017-06-28 13:30:00,21.27,21.28,21.21,21.21,136202.0,21.27,21.28,21.21,21.21,136202.0
2017-06-28 14:00:00,21.21,21.22,21.13,21.14,153152.0,21.21,21.22,21.13,21.14,153152.0
2017-06-28 14:30:00,21.14,21.28,21.13,21.22,236427.0,21.14,21.28,21.13,21.22,236427.0
2017-06-28 15:00:00,21.22,21.22,21.08,21.1,139720.0,21.22,21.22,21.08,21.1,139720.0
2017-06-28 15:30:00,21.1,21.11,20.86,20.89,760598.0,21.1,21.11,20.86,20.89,760598.0
2017-06-29 09:30:00,21.03,21.24,20.98,21.17,171075.0,21.03,21.24,20.98,21.17,171075.0
2017-06-29 10:00:00,21.17,21.2,21.05,21.15,245701.0,21.17,21.2,21.05,21.15,245701.0
2017-06-29 10:30:00,21.15,21.38,21.13,21.33,360890.0,21.15,21.38,21.13,21.33,360890.0
2017-06-29 11:00:00,21.33,21.42,21.16,21.24,291432.0,21.33,21.42,21.16,21.24,291432.0
2017-06-29 11:30:00,21.25,21.28,21.1,21.17,156535.0,21.25,21.28,21.1,21.17,156535.0
2017-06-29 12:00:00,21.17,21.21,21.07,21.08,169273.0,21.17,21.21,21.07,21.08,169273.0
2017-06-29 12:30:00,21.07,21.22,21.06,21.22,334145.0,21.07,21.22,21.06,21.22,334145.0
2017-06-29 13:00:00,21.23,21.33,21.14,21.17,155069.0,21.23,21.33,21.14,21.17,155069.0
2017-06-29 13:30:00,21.17,21.18,21.09,21.16,122531.0,21.17,21.18,21.09,21.16,122531.0
2017-06-29 14:00:00,21.16,21.31,21.14,21.28,172854.0,21.16,21.31,21.14,21.28,172854.0
2017-06-29 14:30:00,21.28,21.34,21.25,21.29,141755.0,21.28,21.34,21.25,21.29,141755.0
2017-06-29 15:00:00,21.29,21.31,21.26,21.3,250256.0,21.29,21.31,21.26,21.3,250256.0
2017-06-29 15:30:00,21.3,21.45,21.29,21.39,492005.0,21.3,21.45,21.29,21.39,492005.0
2017-06-30 09:30:00,21.48,21.6,21.35,21.48,189277.0,21.48,21.6,21.35,21.48,189277.0
2017-06-30 10:00:00,21.49,21.49,21.35,21.43,163038.0,21.49,21.49,21.35,21.43,163038.0
2017-06-30 10:30:00,21.42,21.54,21.35,21.48,182433.0,21.42,21.54,21.35,21.48,182433.0
2017-06-30 11:00:00,21.48,21.58,21.43,21.58,197411.0,21.48,21.58,21.43,21.58,197411.0
2017-06-30 11:30:00,21.59,21.69,21.58,21.66,142711.0,21.59,21.69,21.58,21.66,142711.0
2017-06-30 12:00:00,21.66,21.68,21.57,21.61,82357.0,21.66,21.68,21.57,21.61,82357.0
2017-06-30 12:30:00,21.61,21.65,21.57,21.58,103483.0,21.61,21.65,21.57,21.58,103483.0
2017-06-30 13:00:00,21.58,21.84,21.58,21.82,230062.0,21.58,21.84,21.58,21.82,230062.0
2017-06-30 13:30:00,21.84,21.84,21.69,21.78,132809.0,21.84,21.84,21.69,21.78,132809.0
2017-06-30 14:00:00,21.78,21.84,21.76,21.8,123397.0,21.78,21.84,21.76,21.8,123397.0
2017-06-30 14:30:00,21.8,21.83,21.71,21.75,150177.0,21.8,21.83,21.71,21.75,150177.0
2017-06-30 15:00:00,21.74,21.76,21.65,21.66,201316.0,21.74,21.76,21.65,21.66,201316.0
2017-06-30 15:30:00,21.66,21.7,21.6,21.6,597420.0,21.66,21.7,21.6,21.6,597420.0
2017-07-03 09:30:00,21.66,21.95,21.6,21.66,117034.0,21.66,21.95,21.6,21.66,117034.0
2017-07-03 10:00:00,21.66,21.79,21.61,21.73,156669.0,21.66,21.79,21.61,21.73,156669.0
2017-07-03 10:30:00,21.74,21.82,21.67,21.67,263891.0,21.74,21.82,21.67,21.67,263891.0
2017-07-03 11:00:00,21.68,21.78,21.61,21.62,207886.0,21.68,21.78,21.61,21.62,207886.0
2017-07-03 11:30:00,21.61,21.67,21.52,21.57,220205.0,21.61,21.67,21.52,21.57,220205.0
2017-07-03 12:00:00,21.57,21.77,21.56,21.7,157333.0,21.57,21.77,21.56,21.7,157333.0
2017-07-03 12:30:00,21.69,21.81,21.64,21.77,347822.0,21.69,21.81,21.64,21.77,347822.0
2017-07-05 09:30:00,21.55,21.55,21.17,21.3,143499.0,21.55,21.55,21.17,21.3,143499.0
2017-07-05 10:00:00,21.29,21.33,21.15,21.31,218526.0,21.29,21.33,21.15,21.31,218526.0
2017-07-05 10:30:00,21.31,21.42,21.14,21.18,251798.0,21.31,21.42,21.14,21.18,251798.0
2017-07-05 11:00:00,21.18,21.44,21.17,21.3,157948.0,21.18,21.44,21.17,21.3,157948.0
2017-07-05 11:30:00,21.29,21.4,21.24,21.34,197242.0,21.29,21.4,21.24,21.34,197242.0
2017-07-05 12:00:00,21.34,21.41,21.23,21.36,203732.0,21.34,21.41,21.23,21.36,203732.0
2017-07-05 12:30:00,21.35,21.39,21.29,21.33,143314.0,21.35,21.39,21.29,21.33,143314.0
2017-07-05 13:00:00,21.34,21.34,21.06,21.07,133249.0,21.34,21.34,21.06,21.07,133249.0
2017-07-05 13:30:00,21.08,21.19,20.99,21.04,138129.0,21.08,21.19,20.99,21.04,138129.0
2017-07-05 14:00:00,21.05,21.1,20.99,20.99,150391.0,21.05,21.1,20.99,20.99,150391.0
2017-07-05 14:30:00,21.0,21.06,20.95,21.01,164620.0,21.0,21.06,20.95,21.01,164620.0
2017-07-05 15:00:00,21.0,21.06,20.97,21.04,148673.0,21.0,21.06,20.97,21.04,148673.0
2017-07-05 15:30:00,21.05,21.07,20.97,21.0,409532.0,21.05,21.07,20.97,21.0,409532.0
2017-07-06 09:30:00,21.24,21.37,21.13,21.15,278309.0,21.24,21.37,21.13,21.15,278309.0
2017-07-06 10:00:00,21.15,21.22,21.01,21.11,219566.0,21.15,21.22,21.01,21.11,219566.0
2017-07-06 10:30:00,21.1,21.15,20.95,21.0,142568.0,21.1,21.15,20.95,21.0,142568.0
2017-07-06 11:00:00,21.0,21.3,21.0,21.1,271066.0,21.0,21.3,21.0,21.1,271066.0
2017-07-06 11:30:00,21.1,21.14,20.86,20.96,199292.0,21.1,21.14,20.86,20.96,199292.0
2017-07-06 12:00:00,20.97,21.01,20.9,20.96,123235.0,20.97,21.01,20.9,20.96,123235.0
2017-07-06 12:30:00,20.97,20.99,20.92,20.92,75047.0,20.97,20.99,20.92,20.92,75047.0
2017-07-06 13:00:00,20.92,20.94,20.85,20.92,91805.0,20.92,20.94,20.85,20.92,91805.0
2017-07-06 13:30:00,20.91,20.92,20.71,20.72,149292.0,20.91,20.92,20.71,20.72,149292.0
2017-07-06 14:00:00,20.72,20.85,20.69,20.82,108769.0,20.72,20.85,20.69,20.82,108769.0
2017-07-06 14:30:00,20.82,20.87,20.79,20.85,202734.0,20.82,20.87,20.79,20.85,202734.0
2017-07-06 15:00:00,20.85,20.91,20.83,20.83,162573.0,20.85,20.91,20.83,20.83,162573.0
2017-07-06 15:30:00,20.82,20.86,20.76,20.83,510898.0,20.82,20.86,20.76,20.83,510898.0
2017-07-07 09:30:00,20.88,20.91,20.64,20.73,147922.0,20.88,20.91,20.64,20.73,147922.0
2017-07-07 10:00:00,20.73,20.8,20.55,20.56,106137.0,20.73,20.8,20.55,20.56,106137.0
2017-07-07 10:30:00,20.55,20.62,20.41,20.5,198151.0,20.55,20.62,20.41,20.5,198151.0
2017-07-07 11:00:00,20.5,20.55,20.44,20.55,95022.0,20.5,20.55,20.44,20.55,95022.0
2017-07-07 11:30:00,20.56,20.59,20.44,20.46,87903.0,20.56,20.59,20.44,20.46,87903.0
2017-07-07 12:00:00,20.46,20.58,20.45,20.52,85978.0,20.46,20.58,20.45,20.52,85978.0
2017-07-07 12:30:00,20.52,20.54,20.43,20.44,51768.0,20.52,20.54,20.43,20.44,51768.0
2017-07-07 13:00:00,20.44,20.45,20.3,20.41,144343.0,20.44,20.45,20.3,20.41,144343.0
2017-07-07 13:30:00,20.42,20.43,20.37,20.41,77387.0,20.42,20.43,20.37,20.41,77387.0
2017-07-07 14:00:00,20.41,20.54,20.4,20.45,118383.0,20.41,20.54,20.4,20.45,118383.0
2017-07-07 14:30:00,20.45,20.48,20.41,20.44,73473.0,20.45,20.48,20.41,20.44,73473.0
2017-07-07 15:00:00,20.43,20.53,20.42,20.48,93057.0,20.43,20.53,20.42,20.48,93057.0
2017-07-07 15:30:00,20.48,20.68,20.46,20.66,371060.0,20.48,20.68,20.46,20.66,371060.0
2017-07-10 09:30:00,20.61,21.18,20.44,20.95,324992.0,20.61,21.18,20.44,20.95,324992.0
2017-07-10 10:00:00,20.95,21.0,20.76,20.78,95468.0,20.95,21.0,20.76,20.78,95468.0
2017-07-10 10:30:00,20.79,20.93,20.69,20.87,117371.0,20.79,20.93,20.69,20.87,117371.0
2017-07-10 11:00:00,20.87,21.03,20.86,21.01,108633.0,20.87,21.03,20.86,21.01,108633.0
2017-07-10 11:30:00,21.01,21.01,20.85,20.95,103795.0,21.01,21.01,20.85,20.95,103795.0
2017-07-10 12:00:00,20.94,21.08,20.92,21.05,109316.0,20.94,21.08,20.92,21.05,109316.0
2017-07-10 12:30:00,21.05,21.16,20.98,21.16,89242.0,21.05,21.16,20.98,21.16,89242.0
2017-07-10 13:00:00,21.15,21.16,21.07,21.12,59665.0,21.15,21.16,21.07,21.12,59665.0
2017-07-10 13:30:00,21.13,21.2,21.1,21.19,61947.0,21.13,21.2,21.1,21.19,61947.0
2017-07-10 14:00:00,21.19,21.24,21.16,21.19,94423.0,21.19,21.24,21.16,21.19,94423.0
2017-07-10 14:30:00,21.19,21.27,21.17,21.23,69616.0,21.19,21.27,21.17,21.23,69616.0
2017-07-10 15:00:00,21.23,21.23,21.11,21.19,188698.0,21.23,21.23,21.11,21.19,188698.0
2017-07-10 15:30:00,21.2,21.31,21.16,21.29,454315.0,21.2,21.31,21.16,21.29,454315.0
2017-07-11 09:30:00,21.33,21.46,21.15,21.35,247264.0,21.33,21.46,21.15,21.35,247264.0
2017-07-11 10:00:00,21.37,21.52,21.34,21.49,128592.0,21.37,21.52,21.34,21.49,128592.0
2017-07-11 10:30:00,21.48,21.7,21.48,21.65,128675.0,21.48,21.7,21.48,21.65,128675.0
2017-07-11 11:00:00,21.66,21.66,21.41,21.46,144443.0,21.66,21.66,21.41,21.46,144443.0
2017-07-11 11:30:00,21.46,21.6,21.44,21.58,114977.0,21.46,21.6,21.44,21.58,114977.0
2017-07-11 12:00:00,21.58,21.68,21.46,21.46,223424.0,21.58,21.68,21.46,21.46,223424.0
2017-07-11 12:30:00,21.46,21.52,21.43,21.47,110873.0,21.46,21.52,21.43,21.47,110873.0
2017-07-11 13:00:00,21.48,21.51,21.43,21.43,84222.0,21.48,21.51,21.43,21.43,84222.0
2017-07-11 13:30:00,21.44,21.51,21.41,21.48,93604.0,21.44,21.51,21.41,21.48,93604.0
2017-07-11 14:00:00,21.48,21.53,21.45,21.51,146634.0,21.48,21.53,21.45,21.51,146634.0
2017-07-11 14:30:00,21.51,21.54,21.44,21.49,106492.0,21.51,21.54,21.44,21.49,106492.0
2017-07-11 15:00:00,21.48,21.49,21.42,21.43,116916.0,21.48,21.49,21.42,21.43,116916.0
2017-07-11 15:30:00,21.44,21.52,21.43,21.5,512275.0,21.44,21.52,21.43,21.5,512275.0
2017-07-12 09:30:00,21.69,21.86,21.58,21.86,152016.0,21.69,21.86,21.58,21.86,152016.0
2017-07-12 10:00:00,21.87,21.99,21.8,21.8,209835.0,21.87,21.99,21.8,21.8,209835.0
2017-07-12 10:30:00,21.8,22.05,21.66,21.67,329376.0,21.8,22.05,21.66,21.67,329376.0
2017-07-12 11:00:00,21.67,21.84,21.57,21.84,144569.0,21.67,21.84,21.57,21.84,144569.0
2017-07-12 11:30:00,21.83,21.98,21.83,21.97,167782.0,21.83,21.98,21.83,21.97,167782.0
2017-07-12 12:00:00,21.97,22.03,21.89,21.99,172030.0,21.97,22.03,21.89,21.99,172030.0
2017-07-12 12:30:00,21.99,22.07,21.93,22.04,164561.0,21.99,22.07,21.93,22.04,164561.0
2017-07-12 13:00:00,22.04,22.11,21.88,21.95,186241.0,22.04,22.11,21.88,21.95,186241.0
2017-07-12 13:30:00,21.94,21.99,21.92,21.96,110300.0,21.94,21.99,21.92,21.96,110300.0
2017-07-12 14:00:00,21.96,21.99,21.89,21.95,160463.0,21.96,21.99,21.89,21.95,160463.0
2017-07-12 14:30:00,21.94,21.96,21.69,21.7,182933.0,21.94,21.96,21.69,21.7,182933.0
2017-07-12 15:00:00,21.7,21.73,21.57,21.66,179082.0,21.7,21.73,21.57,21.66,179082.0
2017-07-12 15:30:00,21.66,21.66,21.56,21.63,446056.0,21.66,21.66,21.56,21.63,446056.0
2017-07-13 09:30:00,21.62,21.72,21.4,21.41,107554.0,21.62,21.72,21.4,21.41,107554.0
2017-07-13 10:00:00,21.42,21.53,21.38,21.49,157154.0,21.42,21.53,21.38,21.49,157154.0
2017-07-13 10:30:00,21.49,21.65,21.48,21.58,100853.0,21.49,21.65,21.48,21.58,100853.0
2017-07-13 11:00:00,21.59,21.71,21.44,21.67,107718.0,21.59,21.71,21.44,21.67,107718.0
2017-07-13 11:30:00,21.67,21.72,21.61,21.64,149950.0,21.67,21.72,21.61,21.64,149950.0
2017-07-13 12:00:00,21.64,21.66,21.55,21.55,78382.0,21.64,21.66,21.55,21.55,78382.0
2017-07-13 12:30:00,21.56,21.57,21.49,21.53,86133.0,21.56,21.57,21.49,21.53,86133.0
2017-07-13 13:00:00,21.53,21.54,21.48,21.5,61791.0,21.53,21.54,21.48,21.5,61791.0
2017-07-13 13:30:00,21.5,21.58,21.47,21.56,104913.0,21.5,21.58,21.47,21.56,104913.0
2017-07-13 14:00:00,21.57,21.66,21.54,21.64,108863.0,21.57,21.66,21.54,21.64,108863.0
2017-07-13 14:30:00,21.64,21.74,21.58,21.74,131187.0,21.64,21.74,21.58,21.74,131187.0
2017-07-13 15:00:00,21.74,21.83,21.7,21.72,240248.0,21.74,21.83,21.7,21.72,240248.0
2017-07-13 15:30:00,21.73,21.84,21.72,21.83,482971.0,21.73,21.84,21.72,21.83,482971.0
2017-07-14 09:30:00,21.91,22.04,21.83,22.0,84648.0,21.91,22.04,21.83,22.0,84648.0
2017-07-14 10:00:00,21.99,22.02,21.89,21.91,148771.0,21.99,22.02,21.89,21.91,148771.0
2017-07-14 10:30:00,21.91,21.99,21.9,21.92,97167.0,21.91,21.99,21.9,21.92,97167.0
2017-07-14 11:00:00,21.92,22.01,21.89,21.95,146328.0,21.92,22.01,21.89,21.95,146328.0
2017-07-14 11:30:00,21.95,22.01,21.91,21.96,99038.0,21.95,22.01,21.91,21.96,99038.0
2017-07-14 12:00:00,21.96,22.04,21.94,22.0,76683.0,21.96,22.04,21.94,22.0,76683.0
2017-07-14 12:30:00,22.01,22.13,22.01,22.06,102439.0,22.01,22.13,22.01,22.06,102439.0
2017-07-14 13:00:00,22.06,22.11,22.01,22.01,116401.0,22.06,22.11,22.01,22.01,116401.0
2017-07-14 13:30:00,22.01,22.1,21.99,22.09,77594.0,22.01,22.1,21.99,22.09,77594.0
2017-07-14 14:00:00,22.09,22.18,22.06,22.16,123792.0,22.09,22.18,22.06,22.16,123792.0
2017-07-14 14:30:00,22.16,22.19,22.07,22.07,101605.0,22.16,22.19,22.07,22.07,101605.0
2017-07-14 15:00:00,22.08,22.11,22.02,22.04,193859.0,22.08,22.11,22.02,22.04,193859.0
2017-07-14 15:30:00,22.04,22.05,21.97,21.98,439657.0,22.04,22.05,21.97,21.98,439657.0
2017-07-17 09:30:00,21.97,22.31,21.89,22.28,176250.0,21.97,22.31,21.89,22.28,176250.0
2017-07-17 10:00:00,22.27,22.28,21.99,22.05,153634.0,22.27,22.28,21.99,22.05,153634.0
2017-07-17 10:30:00,22.05,22.1,21.98,22.0,127546.0,22.05,22.1,21.98,22.0,127546.0
2017-07-17 11:00:00,22.0,22.08,21.91,22.07,90022.0,22.0,22.08,21.91,22.07,90022.0
2017-07-17 11:30:00,22.07,22.13,21.91,21.97,117861.0,22.07,22.13,21.91,21.97,117861.0
2017-07-17 12:00:00,21.97,21.99,21.84,21.86,68601.0,21.97,21.99,21.84,21.86,68601.0
2017-07-17 12:30:00,21.86,21.9,21.82,21.85,69753.0,21.86,21.9,21.82,21.85,69753.0
2017-07-17 13:00:00,21.86,21.9,21.76,21.76,87343.0,21.86,21.9,21.76,21.76,87343.0
2017-07-17 13:30:00,21.76,21.84,21.75,21.79,80335.0,21.76,21.84,21.75,21.79,80335.0
2017-07-17 14:00:00,21.79,21.87,21.78,21.85,66873.0,21.79,21.87,21.78,21.85,66873.0
2017-07-17 14:30:00,21.84,21.87,21.8,21.85,73284.0,21.84,21.87,21.8,21.85,73284.0
2017-07-17 15:00:00,21.84,21.89,21.83,21.84,171348.0,21.84,21.89,21.83,21.84,171348.0
2017-07-17 15:30:00,21.84,21.93,21.84,21.92,531315.0,21.84,21.93,21.84,21.92,531315.0
2017-07-18 09:30:00,22.16,22.22,22.07,22.14,149854.0,22.16,22.22,22.07,22.14,149854.0
2017-07-18 10:00:00,22.13,22.15,21.96,22.08,128773.0,22.13,22.15,21.96,22.08,128773.0
2017-07-18 10:30:00,22.08,22.09,21.89,21.95,147891.0,22.08,22.09,21.89,21.95,147891.0
2017-07-18 11:00:00,21.96,21.97,21.75,21.77,121981.0,21.96,21.97,21.75,21.77,121981.0
2017-07-18 11:30:00,21.76,21.85,21.74,21.77,127413.0,21.76,21.85,21.74,21.77,127413.0
2017-07-18 12:00:00,21.77,21.77,21.64,21.64,171730.0,21.77,21.77,21.64,21.64,171730.0
2017-07-18 12:30:00,21.63,21.68,21.61,21.63,105488.0,21.63,21.68,21.61,21.63,105488.0
2017-07-18 13:00:00,21.64,21.66,21.53,21.55,83135.0,21.64,21.66,21.53,21.55,83135.0
2017-07-18 13:30:00,21.55,21.57,21.49,21.52,85365.0,21.55,21.57,21.49,21.52,85365.0
2017-07-18 14:00:00,21.53,21.67,21.52,21.67,129365.0,21.53,21.67,21.52,21.67,129365.0
2017-07-18 14:30:00,21.68,21.76,21.67,21.73,127120.0,21.68,21.76,21.67,21.73,127120.0
2017-07-18 15:00:00,21.72,21.78,21.7,21.77,146780.0,21.72,21.78,21.7,21.77,146780.0
2017-07-18 15:30:00,21.76,21.77,21.62,21.63,413488.0,21.76,21.77,21.62,21.63,413488.0
2017-07-19 09:30:00,21.58,21.75,21.55,21.57,82190.0,21.58,21.75,21.55,21.57,82190.0
2017-07-19 10:00:00,21.58,21.66,21.57,21.59,73908.0,21.58,21.66,21.57,21.59,73908.0
2017-07-19 10:30:00,21.59,21.84,21.59,21.73,161786.0,21.59,21.84,21.59,21.73,161786.0
2017-07-19 11:00:00,21.72,21.9,21.72,21.83,109260.0,21.72,21.9,21.72,21.83,109260.0
2017-07-19 11:30:00,21.84,21.91,21.73,21.91,152078.0,21.84,21.91,21.73,21.91,152078.0
2017-07-19 12:00:00,21.91,21.94,21.86,21.87,131612.0,21.91,21.94,21.86,21.87,131612.0
2017-07-19 12:30:00,21.87,21.9,21.82,21.88,142120.0,21.87,21.9,21.82,21.88,142120.0
2017-07-19 13:00:00,21.88,21.89,21.83,21.85,161394.0,21.88,21.89,21.83,21.85,161394.0
2017-07-19 13:30:00,21.84,21.93,21.82,21.92,159968.0,21.84,21.93,21.82,21.92,159968.0
2017-07-19 14:00:00,21.93,22.11,21.89,22.09,179438.0,21.93,22.11,21.89,22.09,179438.0
2017-07-19 14:30:00,22.08,22.17,22.06,22.08,147917.0,22.08,22.17,22.06,22.08,147917.0
2017-07-19 15:00:00,22.08,22.14,22.06,22.11,167106.0,22.08,22.14,22.06,22.11,167106.0
2017-07-19 15:30:00,22.11,22.16,22.08,22.14,305870.0,22.11,22.16,22.08,22.14,305870.0
2017-07-20 09:30:00,22.24,22.38,22.17,22.27,169876.0,22.24,22.38,22.17,22.27,169876.0
2017-07-20 10:00:00,22.27,22.27,22.06,22.08,107354.0,22.27,22.27,22.06,22.08,107354.0
2017-07-20 10:30:00,22.09,22.16,21.96,22.03,150501.0,22.09,22.16,21.96,22.03,150501.0
2017-07-20 11:00:00,22.04,22.06,21.78,21.88,168431.0,22.04,22.06,21.78,21.88,168431.0
2017-07-20 11:30:00,21.9,21.92,21.7,21.78,102305.0,21.9,21.92,21.7,21.78,102305.0
2017-07-20 12:00:00,21.77,21.9,21.7,21.79,97397.0,21.77,21.9,21.7,21.79,97397.0
2017-07-20 12:30:00,21.79,21.81,21.74,21.78,55268.0,21.79,21.81,21.74,21.78,55268.0
2017-07-20 13:00:00,21.79,21.87,21.73,21.74,105276.0,21.79,21.87,21.73,21.74,105276.0
2017-07-20 13:30:00,21.74,21.76,21.64,21.73,117839.0,21.74,21.76,21.64,21.73,117839.0
2017-07-20 14:00:00,21.73,21.78,21.69,21.76,118077.0,21.73,21.78,21.69,21.76,118077.0
2017-07-20 14:30:00,21.75,21.75,21.61,21.63,111217.0,21.75,21.75,21.61,21.63,111217.0
2017-07-20 15:00:00,21.62,21.64,21.44,21.48,162961.0,21.62,21.64,21.44,21.48,162961.0
2017-07-20 15:30:00,21.48,21.53,21.31,21.35,376491.0,21.48,21.53,21.31,21.35,376491.0
2017-07-21 09:30:00,21.34,21.47,21.23,21.23,159445.0,21.34,21.47,21.23,21.23,159445.0
2017-07-21 10:00:00,21.22,21.22,21.09,21.12,255745.0,21.22,21.22,21.09,21.12,255745.0
2017-07-21 10:30:00,21.11,21.13,21.01,21.05,132604.0,21.11,21.13,21.01,21.05,132604.0
2017-07-21 11:00:00,21.04,21.13,20.99,21.02,171780.0,21.04,21.13,20.99,21.02,171780.0
2017-07-21 11:30:00,21.02,21.05,20.94,20.96,89062.0,21.02,21.05,20.94,20.96,89062.0
2017-07-21 12:00:00,20.96,21.15,20.96,21.05,240809.0,20.96,21.15,20.96,21.05,240809.0
2017-07-21 12:30:00,21.06,21.08,21.03,21.05,155010.0,21.06,21.08,21.03,21.05,155010.0
2017-07-21 13:00:00,21.06,21.19,21.03,21.19,75401.0,21.06,21.19,21.03,21.19,75401.0
2017-07-21 13:30:00,21.18,21.27,21.17,21.2,136609.0,21.18,21.27,21.17,21.2,136609.0
2017-07-21 14:00:00,21.2,21.37,21.19,21.31,97820.0,21.2,21.37,21.19,21.31,97820.0
2017-07-21 14:30:00,21.32,21.33,21.22,21.23,78231.0,21.32,21.33,21.22,21.23,78231.0
2017-07-21 15:00:00,21.23,21.27,21.14,21.18,193057.0,21.23,21.27,21.14,21.18,193057.0
2017-07-21 15:30:00,21.18,21.19,21.08,21.16,405610.0,21.18,21.19,21.08,21.16,405610.0
2017-07-24 09:30:00,21.16,21.23,20.94,20.99,143319.0,21.16,21.23,20.94,20.99,143319.0
2017-07-24 10:00:00,21.0,21.0,20.77,20.82,280676.0,21.0,21.0,20.77,20.82,280676.0
2017-07-24 10:30:00,20.81,21.01,20.79,20.9,253262.0,20.81,21.01,20.79,20.9,253262.0
2017-07-24 11:00:00,20.91,20.97,20.8,20.84,242213.0,20.91,20.97,20.8,20.84,242213.0
2017-07-24 11:30:00,20.84,20.85,20.71,20.71,127536.0,20.84,20.85,20.71,20.71,127536.0
2017-07-24 12:00:00,20.7,20.76,20.67,20.68,145335.0,20.7,20.76,20.67,20.68,145335.0
2017-07-24 12:30:00,20.68,20.74,20.64,20.64,67273.0,20.68,20.74,20.64,20.64,67273.0
2017-07-24 13:00:00,20.65,20.67,20.59,20.67,160578.0,20.65,20.67,20.59,20.67,160578.0
2017-07-24 13:30:00,20.66,20.75,20.66,20.73,162649.0,20.66,20.75,20.66,20.73,162649.0
2017-07-24 14:00:00,20.72,20.78,20.7,20.73,109569.0,20.72,20.78,20.7,20.73,109569.0
2017-07-24 14:30:00,20.74,20.79,20.73,20.76,73741.0,20.74,20.79,20.73,20.76,73741.0
2017-07-24 15:00:00,20.76,20.83,20.7,20.79,151138.0,20.76,20.83,20.7,20.79,151138.0
2017-07-24 15:30:00,20.78,20.83,20.73,20.79,418220.0,20.78,20.83,20.73,20.79,418220.0
2017-07-25 09:30:00,21.14,21.53,21.1,21.32,249784.0,21.14,21.53,21.1,21.32,249784.0
2017-07-25 10:00:00,21.33,21.47,21.26,21.47,140359.0,21.33,21.47,21.26,21.47,140359.0
2017-07-25 10:30:00,21.46,21.53,21.43,21.45,184442.0,21.46,21.53,21.43,21.45,184442.0
2017-07-25 11:00:00,21.45,21.62,21.41,21.49,132214.0,21.45,21.62,21.41,21.49,132214.0
2017-07-25 11:30:00,21.5,21.68,21.5,21.67,101324.0,21.5,21.68,21.5,21.67,101324.0
2017-07-25 12:00:00,21.67,21.83,21.64,21.77,145687.0,21.67,21.83,21.64,21.77,145687.0
2017-07-25 12:30:00,21.77,21.77,21.63,21.69,136880.0,21.77,21.77,21.63,21.69,136880.0
2017-07-25 13:00:00,21.69,21.71,21.56,21.56,90348.0,21.69,21.71,21.56,21.56,90348.0
2017-07-25 13:30:00,21.56,21.57,21.35,21.36,190651.0,21.56,21.57,21.35,21.36,190651.0
2017-07-25 14:00:00,21.36,21.43,21.28,21.41,136966.0,21.36,21.43,21.28,21.41,136966.0
2017-07-25 14:30:00,21.41,21.5,21.41,21.46,111549.0,21.41,21.5,21.41,21.46,111549.0
2017-07-25 15:00:00,21.46,21.48,21.34,21.41,139940.0,21.46,21.48,21.34,21.41,139940.0
2017-07-25 15:30:00,21.4,21.41,21.23,21.27,591322.0,21.4,21.41,21.23,21.27,591322.0
2017-07-26 09:30:00,21.37,21.54,21.07,21.08,139006.0,21.37,21.54,21.07,21.08,139006.0
2017-07-26 10:00:00,21.08,21.19,21.01,21.06,127794.0,21.08,21.19,21.01,21.06,127794.0
2017-07-26 10:30:00,21.07,21.3,21.07,21.24,155149.0,21.07,21.3,21.07,21.24,155149.0
2017-07-26 11:00:00,21.24,21.3,21.2,21.29,114109.0,21.24,21.3,21.2,21.29,114109.0
2017-07-26 11:30:00,21.29,21.46,21.24,21.45,91401.0,21.29,21.46,21.24,21.45,91401.0
2017-07-26 12:00:00,21.45,21.47,21.34,21.39,99210.0,21.45,21.47,21.34,21.39,99210.0
2017-07-26 12:30:00,21.39,21.44,21.28,21.28,109999.0,21.39,21.44,21.28,21.28,109999.0
2017-07-26 13:00:00,21.28,21.3,21.21,21.22,110648.0,21.28,21.3,21.21,21.22,110648.0
2017-07-26 13:30:00,21.22,21.24,21.17,21.2,73431.0,21.22,21.24,21.17,21.2,73431.0
2017-07-26 14:00:00,21.2,21.34,21.19,21.33,160075.0,21.2,21.34,21.19,21.33,160075.0
2017-07-26 14:30:00,21.33,21.34,21.15,21.17,152478.0,21.33,21.34,21.15,21.17,152478.0
2017-07-26 15:00:00,21.16,21.21,21.04,21.04,292053.0,21.16,21.21,21.04,21.04,292053.0
2017-07-26 15:30:00,21.03,21.09,20.92,20.92,487888.0,21.03,21.09,20.92,20.92,487888.0
2017-07-27 09:30:00,20.91,21.06,20.86,21.0,108084.0,20.91,21.06,20.86,21.0,108084.0
2017-07-27 10:00:00,21.0,21.12,20.98,21.07,107641.0,21.0,21.12,20.98,21.07,107641.0
2017-07-27 10:30:00,21.08,21.21,21.01,21.2,166311.0,21.08,21.21,21.01,21.2,166311.0
2017-07-27 11:00:00,21.2,21.51,21.2,21.47,291466.0,21.2,21.51,21.2,21.47,291466.0
2017-07-27 11:30:00,21.48,21.72,21.34,21.71,289647.0,21.48,21.72,21.34,21.71,289647.0
2017-07-27 12:00:00,21.72,21.87,21.67,21.81,336252.0,21.72,21.87,21.67,21.81,336252.0
2017-07-27 12:30:00,21.81,21.81,21.59,21.64,164836.0,21.81,21.81,21.59,21.64,164836.0
2017-07-27 13:00:00,21.64,21.79,21.45,21.49,234438.0,21.64,21.79,21.45,21.49,234438.0
2017-07-27 13:30:00,21.49,21.61,21.45,21.55,125553.0,21.49,21.61,21.45,21.55,125553.0
2017-07-27 14:00:00,21.53,21.59,21.49,21.54,221350.0,21.53,21.59,21.49,21.54,221350.0
2017-07-27 14:30:00,21.53,21.55,21.39,21.46,131849.0,21.53,21.55,21.39,21.46,131849.0
2017-07-27 15:00:00,21.46,21.49,21.38,21.47,216418.0,21.46,21.49,21.38,21.47,216418.0
2017-07-27 15:30:00,21.47,21.56,21.44,21.52,559477.0,21.47,21.56,21.44,21.52,559477.0
2017-07-28 09:30:00,21.5,21.61,21.32,21.5,127848.0,21.5,21.61,21.32,21.5,127848.0
2017-07-28 10:00:00,21.49,21.59,21.4,21.41,239418.0,21.49,21.59,21.4,21.41,239418.0
2017-07-28 10:30:00,21.42,21.43,21.27,21.4,134738.0,21.42,21.43,21.27,21.4,134738.0
2017-07-28 11:00:00,21.4,21.41,21.18,21.26,207902.0,21.4,21.41,21.18,21.26,207902.0
2017-07-28 11:30:00,21.26,21.26,21.1,21.12,134984.0,21.26,21.26,21.1,21.12,134984.0
2017-07-28 12:00:00,21.12,21.22,21.06,21.17,89155.0,21.12,21.22,21.06,21.17,89155.0
2017-07-28 12:30:00,21.15,21.15,21.08,21.12,111671.0,21.15,21.15,21.08,21.12,111671.0
2017-07-28 13:00:00,21.12,21.15,21.06,21.13,95259.0,21.12,21.15,21.06,21.13,95259.0
2017-07-28 13:30:00,21.13,21.21,21.09,21.11,85493.0,21.13,21.21,21.09,21.11,85493.0
2017-07-28 14:00:00,21.1,21.12,21.0,21.09,114821.0,21.1,21.12,21.0,21.09,114821.0
2017-07-28 14:30:00,21.09,21.17,21.04,21.14,85187.0,21.09,21.17,21.04,21.14,85187.0
2017-07-28 15:00:00,21.14,21.2,21.1,21.14,104915.0,21.14,21.2,21.1,21.14,104915.0
2017-07-28 15:30:00,21.14,21.16,21.09,21.1,366721.0,21.14,21.16,21.09,21.1,366721.0
2017-07-31 09:30:00,20.98,21.08,20.65,20.71,218752.0,20.98,21.08,20.65,20.71,218752.0
2017-07-31 10:00:00,20.71,20.83,20.56,20.6,140924.0,20.71,20.83,20.56,20.6,140924.0
2017-07-31 10:30:00,20.61,20.74,20.45,20.54,180231.0,20.61,20.74,20.45,20.54,180231.0
2017-07-31 11:00:00,20.54,20.61,20.49,20.51,108076.0,20.54,20.61,20.49,20.51,108076.0
2017-07-31 11:30:00,20.5,20.58,20.49,20.58,114940.0,20.5,20.58,20.49,20.58,114940.0
2017-07-31 12:00:00,20.57,20.59,20.54,20.55,79244.0,20.57,20.59,20.54,20.55,79244.0
2017-07-31 12:30:00,20.56,20.66,20.54,20.6,79578.0,20.56,20.66,20.54,20.6,79578.0
2017-07-31 13:00:00,20.6,20.63,20.56,20.59,80336.0,20.6,20.63,20.56,20.59,80336.0
2017-07-31 13:30:00,20.59,20.7,20.56,20.65,64685.0,20.59,20.7,20.56,20.65,64685.0
2017-07-31 14:00:00,20.65,20.84,20.65,20.84,91561.0,20.65,20.84,20.65,20.84,91561.0
2017-07-31 14:30:00,20.84,20.85,20.68,20.74,128236.0,20.84,20.85,20.68,20.74,128236.0
2017-07-31 15:00:00,20.74,20.75,20.62,20.63,109653.0,20.74,20.75,20.62,20.63,109653.0
2017-07-31 15:30:00,20.63,20.65,20.59,20.61,474127.0,20.63,20.65,20.59,20.61,474127.0
2017-08-01 09:30:00,20.56,20.72,20.45,20.66,147582.0,20.56,20.72,20.45,20.66,147582.0
2017-08-01 10:00:00,20.7,20.74,20.59,20.63,117930.0,20.7,20.74,20.59,20.63,117930.0
2017-08-01 10:30:00,20.65,20.78,20.65,20.72,128378.0,20.65,20.78,20.65,20.72,128378.0
2017-08-01 11:00:00,20.72,20.77,20.47,20.49,145126.0,20.72,20.77,20.47,20.49,145126.0
2017-08-01 11:30:00,20.49,20.69,20.41,20.66,120212.0,20.49,20.69,20.41,20.66,120212.0
2017-08-01 12:00:00,20.66,20.67,20.5,20.55,87967.0,20.66,20.67,20.5,20.55,87967.0
2017-08-01 12:30:00,20.55,20.6,20.5,20.57,102232.0,20.55,20.6,20.5,20.57,102232.0
2017-08-01 13:00:00,20.57,20.64,20.53,20.55,79080.0,20.57,20.64,20.53,20.55,79080.0
2017-08-01 13:30:00,20.54,20.57,20.49,20.5,112525.0,20.54,20.57,20.49,20.5,112525.0
2017-08-01 14:00:00,20.49,20.5,20.39,20.43,193880.0,20.49,20.5,20.39,20.43,193880.0
2017-08-01 14:30:00,20.43,20.44,20.33,20.33,145528.0,20.43,20.44,20.33,20.33,145528.0
2017-08-01 15:00:00,20.34,20.39,20.27,20.29,212004.0,20.34,20.39,20.27,20.29,212004.0
2017-08-01 15:30:00,20.29,20.32,20.17,20.29,554345.0,20.29,20.32,20.17,20.29,554345.0
2017-08-02 09:30:00,20.1,20.41,20.04,20.27,181459.0,20.1,20.41,20.04,20.27,181459.0
2017-08-02 10:00:00,20.28,20.3,20.02,20.04,138746.0,20.28,20.3,20.02,20.04,138746.0
2017-08-02 10:30:00,20.05,20.13,19.86,19.87,210583.0,20.05,20.13,19.86,19.87,210583.0
2017-08-02 11:00:00,19.88,20.14,19.87,20.04,170355.0,19.88,20.14,19.87,20.04,170355.0
2017-08-02 11:30:00,20.04,20.1,20.0,20.02,127115.0,20.04,20.1,20.0,20.02,127115.0
2017-08-02 12:00:00,20.01,20.08,19.99,20.0,140180.0,20.01,20.08,19.99,20.0,140180.0
2017-08-02 12:30:00,20.01,20.01,19.94,19.98,158072.0,20.01,20.01,19.94,19.98,158072.0
2017-08-02 13:00:00,19.99,20.05,19.93,19.95,242329.0,19.99,20.05,19.93,19.95,242329.0
2017-08-02 13:30:00,19.97,20.07,19.94,20.05,296229.0,19.97,20.07,19.94,20.05,296229.0
2017-08-02 14:00:00,20.05,20.05,19.88,19.94,161966.0,20.05,20.05,19.88,19.94,161966.0
2017-08-02 14:30:00,19.93,19.94,19.82,19.88,180815.0,19.93,19.94,19.82,19.88,180815.0
2017-08-02 15:00:00,19.89,19.92,19.69,19.76,258482.0,19.89,19.92,19.69,19.76,258482.0
2017-08-02 15:30:00,19.77,19.88,19.75,19.86,746356.0,19.77,19.88,19.75,19.86,746356.0
2017-08-03 09:30:00,19.02,19.76,18.89,19.35,612598.0,19.02,19.76,18.89,19.35,612598.0
2017-08-03 10:00:00,19.35,19.45,19.23,19.32,724009.0,19.35,19.45,19.23,19.32,724009.0
2017-08-03 10:30:00,19.32,19.52,19.26,19.31,599472.0,19.32,19.52,19.26,19.31,599472.0
2017-08-03 11:00:00,19.31,19.54,19.28,19.52,332368.0,19.31,19.54,19.28,19.52,332368.0
2017-08-03 11:30:00,19.52,19.55,19.36,19.39,440595.0,19.52,19.55,19.36,19.39,440595.0
2017-08-03 12:00:00,19.38,19.41,19.23,19.24,412896.0,19.38,19.41,19.23,19.24,412896.0
2017-08-03 12:30:00,19.23,19.35,19.22,19.29,301146.0,19.23,19.35,19.22,19.29,301146.0
2017-08-03 13:00:00,19.28,19.35,19.25,19.33,223950.0,19.28,19.35,19.25,19.33,223950.0
2017-08-03 13:30:00,19.33,19.36,19.21,19.25,230073.0,19.33,19.36,19.21,19.25,230073.0
2017-08-03 14:00:00,19.24,19.25,19.01,19.02,244088.0,19.24,19.25,19.01,19.02,244088.0
2017-08-03 14:30:00,19.02,19.08,18.99,19.0,263041.0,19.02,19.08,18.99,19.0,263041.0
2017-08-03 15:00:00,18.99,19.18,18.99,19.1,561638.0,18.99,19.18,18.99,19.1,561638.0
2017-08-03 15:30:00,19.1,19.16,18.96,19.03,1206241.0,19.1,19.16,18.96,19.03,1206241.0
2017-08-04 09:30:00,18.99,19.13,18.88,18.97,329674.0,18.99,19.13,18.88,18.97,329674.0
2017-08-04 10:00:00,18.97,19.28,18.95,19.25,447975.0,18.97,19.28,18.95,19.25,447975.0
2017-08-04 10:30:00,19.25,19.34,19.24,19.32,266914.0,19.25,19.34,19.24,19.32,266914.0
2017-08-04 11:00:00,19.33,19.35,19.2,19.27,266771.0,19.33,19.35,19.2,19.27,266771.0
2017-08-04 11:30:00,19.28,19.34,19.23,19.26,294131.0,19.28,19.34,19.23,19.26,294131.0
2017-08-04 12:00:00,19.27,19.41,19.22,19.41,221831.0,19.27,19.41,19.22,19.41,221831.0
2017-08-04 12:30:00,19.41,19.52,19.37,19.46,163392.0,19.41,19.52,19.37,19.46,163392.0
2017-08-04 13:00:00,19.45,19.52,19.41,19.49,155494.0,19.45,19.52,19.41,19.49,155494.0
2017-08-04 13:30:00,19.48,19.52,19.43,19.51,133351.0,19.48,19.52,19.43,19.51,133351.0
2017-08-04 14:00:00,19.5,19.52,19.42,19.46,229738.0,19.5,19.52,19.42,19.46,229738.0
2017-08-04 14:30:00,19.46,19.5,19.39,19.48,232683.0,19.46,19.5,19.39,19.48,232683.0
2017-08-04 15:00:00,19.49,19.53,19.44,19.46,197250.0,19.49,19.53,19.44,19.46,197250.0
2017-08-04 15:30:00,19.46,19.48,19.39,19.44,612606.0,19.46,19.48,19.39,19.44,612606.0
2017-08-07 09:30:00,19.4,19.47,19.15,19.18,160363.0,19.4,19.47,19.15,19.18,160363.0
2017-08-07 10:00:00,19.19,19.4,19.19,19.38,437521.0,19.19,19.4,19.19,19.38,437521.0
2017-08-07 10:30:00,19.38,19.44,19.32,19.38,410686.0,19.38,19.44,19.32,19.38,410686.0
2017-08-07 11:00:00,19.39,19.45,19.31,19.35,172712.0,19.39,19.45,19.31,19.35,172712.0
2017-08-07 11:30:00,19.35,19.52,19.33,19.52,124349.0,19.35,19.52,19.33,19.52,124349.0
2017-08-07 12:00:00,19.53,19.54,19.47,19.5,176336.0,19.53,19.54,19.47,19.5,176336.0
2017-08-07 12:30:00,19.51,19.53,19.49,19.51,109991.0,19.51,19.53,19.49,19.51,109991.0
2017-08-07 13:00:00,19.5,19.54,19.48,19.49,86513.0,19.5,19.54,19.48,19.49,86513.0
2017-08-07 13:30:00,19.5,19.51,19.41,19.42,130321.0,19.5,19.51,19.41,19.42,130321.0
2017-08-07 14:00:00,19.41,19.44,19.35,19.4,144582.0,19.41,19.44,19.35,19.4,144582.0
2017-08-07 14:30:00,19.4,19.41,19.35,19.39,125827.0,19.4,19.41,19.35,19.39,125827.0
2017-08-07 15:00:00,19.4,19.47,19.38,19.47,169924.0,19.4,19.47,19.38,19.47,169924.0
2017-08-07 15:30:00,19.46,19.52,19.44,19.51,779530.0,19.46,19.52,19.44,19.51,779530.0
2017-08-08 09:30:00,19.32,19.43,19.2,19.29,175922.0,19.32,19.43,19.2,19.29,175922.0
2017-08-08 10:00:00,19.29,19.39,19.16,19.39,176377.0,19.29,19.39,19.16,19.39,176377.0
2017-08-08 10:30:00,19.39,19.42,19.25,19.4,146297.0,19.39,19.42,19.25,19.4,146297.0
2017-08-08 11:00:00,19.39,19.54,19.39,19.47,214726.0,19.39,19.54,19.39,19.47,214726.0
2017-08-08 11:30:00,19.47,19.48,19.34,19.41,119320.0,19.47,19.48,19.34,19.41,119320.0
2017-08-08 12:00:00,19.42,19.42,19.25,19.28,107777.0,19.42,19.42,19.25,19.28,107777.0
2017-08-08 12:30:00,19.28,19.3,19.13,19.14,113761.0,19.28,19.3,19.13,19.14,113761.0
2017-08-08 13:00:00,19.15,19.22,19.1,19.14,117293.0,19.15,19.22,19.1,19.14,117293.0
2017-08-08 13:30:00,19.13,19.14,19.03,19.04,129908.0,19.13,19.14,19.03,19.04,129908.0
2017-08-08 14:00:00,19.03,19.13,19.01,19.06,99448.0,19.03,19.13,19.01,19.06,99448.0
2017-08-08 14:30:00,19.07,19.13,19.05,19.09,101532.0,19.07,19.13,19.05,19.09,101532.0
2017-08-08 15:00:00,19.1,19.12,18.9,18.93,148076.0,19.1,19.12,18.9,18.93,148076.0
2017-08-08 15:30:00,18.94,19.0,18.85,19.0,603855.0,18.94,19.0,18.85,19.0,603855.0
2017-08-09 09:30:00,19.06,19.23,18.9,18.94,160049.0,19.06,19.23,18.9,18.94,160049.0
2017-08-09 10:00:00,18.93,19.08,18.84,18.94,446013.0,18.93,19.08,18.84,18.94,446013.0
2017-08-09 10:30:00,18.92,18.97,18.8,18.88,298564.0,18.92,18.97,18.8,18.88,298564.0
2017-08-09 11:00:00,18.88,18.88,18.74,18.78,128018.0,18.88,18.88,18.74,18.78,128018.0
2017-08-09 11:30:00,18.79,18.83,18.68,18.68,174272.0,18.79,18.83,18.68,18.68,174272.0
2017-08-09 12:00:00,18.68,18.68,18.5,18.51,162469.0,18.68,18.68,18.5,18.51,162469.0
2017-08-09 12:30:00,18.51,18.52,18.41,18.45,153683.0,18.51,18.52,18.41,18.45,153683.0
2017-08-09 13:00:00,18.44,18.45,18.4,18.42,112164.0,18.44,18.45,18.4,18.42,112164.0
2017-08-09 13:30:00,18.41,18.49,18.35,18.36,202934.0,18.41,18.49,18.35,18.36,202934.0
2017-08-09 14:00:00,18.36,18.43,18.27,18.43,222018.0,18.36,18.43,18.27,18.43,222018.0
2017-08-09 14:30:00,18.42,18.51,18.38,18.39,274748.0,18.42,18.51,18.38,18.39,274748.0
2017-08-09 15:00:00,18.38,18.55,18.37,18.54,537372.0,18.38,18.55,18.37,18.54,537372.0
2017-08-09 15:30:00,18.54,18.59,18.5,18.54,765853.0,18.54,18.59,18.5,18.54,765853.0
2017-08-10 09:30:00,18.65,18.78,18.56,18.69,188410.0,18.65,18.78,18.56,18.69,188410.0
2017-08-10 10:00:00,18.69,18.73,18.6,18.68,210873.0,18.69,18.73,18.6,18.68,210873.0
2017-08-10 10:30:00,18.68,18.81,18.67,18.77,162843.0,18.68,18.81,18.67,18.77,162843.0
2017-08-10 11:00:00,18.78,18.78,18.64,18.65,207568.0,18.78,18.78,18.64,18.65,207568.0
2017-08-10 11:30:00,18.66,18.71,18.59,18.6,139383.0,18.66,18.71,18.59,18.6,139383.0
2017-08-10 12:00:00,18.6,18.65,18.58,18.62,197355.0,18.6,18.65,18.58,18.62,197355.0
2017-08-10 12:30:00,18.62,18.65,18.55,18.57,141948.0,18.62,18.65,18.55,18.57,141948.0
2017-08-10 13:00:00,18.57,18.64,18.55,18.63,154445.0,18.57,18.64,18.55,18.63,154445.0
2017-08-10 13:30:00,18.63,18.67,18.58,18.61,124796.0,18.63,18.67,18.58,18.61,124796.0
2017-08-10 14:00:00,18.61,18.71,18.59,18.62,155872.0,18.61,18.71,18.59,18.62,155872.0
2017-08-10 14:30:00,18.63,18.66,18.59,18.62,131516.0,18.63,18.66,18.59,18.62,131516.0
2017-08-10 15:00:00,18.63,18.66,18.54,18.6,244905.0,18.63,18.66,18.54,18.6,244905.0
2017-08-10 15:30:00,18.6,18.6,18.51,18.54,559201.0,18.6,18.6,18.51,18.54,559201.0
2017-08-11 09:30:00,18.28,18.46,18.23,18.34,177984.0,18.28,18.46,18.23,18.34,177984.0
2017-08-11 10:00:00,18.33,18.45,18.33,18.42,106780.0,18.33,18.45,18.33,18.42,106780.0
2017-08-11 10:30:00,18.42,18.45,18.33,18.39,134314.0,18.42,18.45,18.33,18.39,134314.0
2017-08-11 11:00:00,18.39,18.45,18.32,18.33,154676.0,18.39,18.45,18.32,18.33,154676.0
2017-08-11 11:30:00,18.32,18.39,18.26,18.34,124205.0,18.32,18.39,18.26,18.34,124205.0
2017-08-11 12:00:00,18.34,18.4,18.33,18.35,112408.0,18.34,18.4,18.33,18.35,112408.0
2017-08-11 12:30:00,18.35,18.4,18.35,18.37,62709.0,18.35,18.4,18.35,18.37,62709.0
2017-08-11 13:00:00,18.38,18.53,18.35,18.49,95487.0,18.38,18.53,18.35,18.49,95487.0
2017-08-11 13:30:00,18.5,18.55,18.46,18.47,87454.0,18.5,18.55,18.46,18.47,87454.0
2017-08-11 14:00:00,18.47,18.52,18.43,18.43,156145.0,18.47,18.52,18.43,18.43,156145.0
2017-08-11 14:30:00,18.43,18.49,18.38,18.44,191707.0,18.43,18.49,18.38,18.44,191707.0
2017-08-11 15:00:00,18.45,18.57,18.44,18.51,265668.0,18.45,18.57,18.44,18.51,265668.0
2017-08-11 15:30:00,18.52,18.56,18.49,18.5,466858.0,18.52,18.56,18.49,18.5,466858.0
2017-08-14 09:30:00,18.53,18.85,18.51,18.84,265207.0,18.53,18.85,18.51,18.84,265207.0
2017-08-14 10:00:00,18.84,18.92,18.84,18.87,149081.0,18.84,18.92,18.84,18.87,149081.0
2017-08-14 10:30:00,18.88,19.02,18.87,18.91,155792.0,18.88,19.02,18.87,18.91,155792.0
2017-08-14 11:00:00,18.9,18.98,18.88,18.96,146163.0,18.9,18.98,18.88,18.96,146163.0
2017-08-14 11:30:00,18.97,18.99,18.87,18.9,172314.0,18.97,18.99,18.87,18.9,172314.0
2017-08-14 12:00:00,18.89,18.96,18.86,18.87,121429.0,18.89,18.96,18.86,18.87,121429.0
2017-08-14 12:30:00,18.88,18.92,18.8,18.82,150113.0,18.88,18.92,18.8,18.82,150113.0
2017-08-14 13:00:00,18.82,18.83,18.71,18.77,148124.0,18.82,18.83,18.71,18.77,148124.0
2017-08-14 13:30:00,18.77,18.84,18.74,18.79,138734.0,18.77,18.84,18.74,18.79,138734.0
2017-08-14 14:00:00,18.79,18.85,18.64,18.68,352118.0,18.79,18.85,18.64,18.68,352118.0
2017-08-14 14:30:00,18.68,18.76,18.64,18.67,249714.0,18.68,18.76,18.64,18.67,249714.0
2017-08-14 15:00:00,18.67,18.72,18.64,18.71,124177.0,18.67,18.72,18.64,18.71,124177.0
2017-08-14 15:30:00,18.7,18.7,18.56,18.61,343260.0,18.7,18.7,18.56,18.61,343260.0
2017-08-15 09:30:00,18.55,18.6,18.42,18.56,368450.0,18.55,18.6,18.42,18.56,368450.0
2017-08-15 10:00:00,18.55,18.75,18.55,18.74,204174.0,18.55,18.75,18.55,18.74,204174.0
2017-08-15 10:30:00,18.74,18.8,18.7,18.71,144164.0,18.74,18.8,18.7,18.71,144164.0
2017-08-15 11:00:00,18.71,18.76,18.64,18.67,141538.0,18.71,18.76,18.64,18.67,141538.0
2017-08-15 11:30:00,18.67,18.75,18.65,18.74,177655.0,18.67,18.75,18.65,18.74,177655.0
2017-08-15 12:00:00,18.74,18.78,18.69,18.74,127240.0,18.74,18.78,18.69,18.74,127240.0
2017-08-15 12:30:00,18.73,18.76,18.68,18.72,140992.0,18.73,18.76,18.68,18.72,140992.0
2017-08-15 13:00:00,18.72,18.79,18.71,18.76,83784.0,18.72,18.79,18.71,18.76,83784.0
2017-08-15 13:30:00,18.76,18.86,18.76,18.83,84806.0,18.76,18.86,18.76,18.83,84806.0
2017-08-15 14:00:00,18.82,18.88,18.8,18.8,98268.0,18.82,18.88,18.8,18.8,98268.0
2017-08-15 14:30:00,18.81,18.82,18.69,18.76,196415.0,18.81,18.82,18.69,18.76,196415.0
2017-08-15 15:00:00,18.76,18.85,18.74,18.82,132902.0,18.76,18.85,18.74,18.82,132902.0
2017-08-15 15:30:00,18.82,18.87,18.78,18.85,438954.0,18.82,18.87,18.78,18.85,438954.0
2017-08-16 09:30:00,18.8,18.99,18.76,18.87,115238.0,18.8,18.99,18.76,18.87,115238.0
2017-08-16 10:00:00,18.86,19.01,18.81,19.0,102591.0,18.86,19.01,18.81,19.0,102591.0
2017-08-16 10:30:00,19.01,19.09,18.89,18.97,150799.0,19.01,19.09,18.89,18.97,150799.0
2017-08-16 11:00:00,18.98,19.01,18.89,18.94,149741.0,18.98,19.01,18.89,18.94,149741.0
2017-08-16 11:30:00,18.94,19.03,18.85,19.0,200294.0,18.94,19.03,18.85,19.0,200294.0
2017-08-16 12:00:00,18.99,19.05,18.93,18.93,125013.0,18.99,19.05,18.93,18.93,125013.0
2017-08-16 12:30:00,18.93,18.99,18.91,18.91,110097.0,18.93,18.99,18.91,18.91,110097.0
2017-08-16 13:00:00,18.91,19.01,18.89,18.89,141896.0,18.91,19.01,18.89,18.89,141896.0
2017-08-16 13:30:00,18.89,18.89,18.79,18.83,85460.0,18.89,18.89,18.79,18.83,85460.0
2017-08-16 14:00:00,18.83,18.86,18.78,18.81,123675.0,18.83,18.86,18.78,18.81,123675.0
2017-08-16 14:30:00,18.81,18.83,18.78,18.81,104744.0,18.81,18.83,18.78,18.81,104744.0
2017-08-16 15:00:00,18.82,18.85,18.78,18.82,133573.0,18.82,18.85,18.78,18.82,133573.0
2017-08-16 15:30:00,18.82,18.87,18.82,18.85,443533.0,18.82,18.87,18.82,18.85,443533.0
2017-08-17 09:30:00,18.79,19.07,18.68,19.05,121386.0,18.79,19.07,18.68,19.05,121386.0
2017-08-17 10:00:00,19.06,19.13,18.98,19.0,120589.0,19.06,19.13,18.98,19.0,120589.0
2017-08-17 10:30:00,19.0,19.09,18.95,19.0,125680.0,19.0,19.09,18.95,19.0,125680.0
2017-08-17 11:00:00,18.99,19.04,18.81,18.81,86386.0,18.99,19.04,18.81,18.81,86386.0
2017-08-17 11:30:00,18.8,18.84,18.74,18.77,73472.0,18.8,18.84,18.74,18.77,73472.0
2017-08-17 12:00:00,18.77,18.81,18.69,18.72,80311.0,18.77,18.81,18.69,18.72,80311.0
2017-08-17 12:30:00,18.72,18.73,18.58,18.6,103685.0,18.72,18.73,18.58,18.6,103685.0
2017-08-17 13:00:00,18.59,18.62,18.53,18.57,106818.0,18.59,18.62,18.53,18.57,106818.0
2017-08-17 13:30:00,18.57,18.61,18.54,18.59,118484.0,18.57,18.61,18.54,18.59,118484.0
2017-08-17 14:00:00,18.59,18.59,18.52,18.57,147404.0,18.59,18.59,18.52,18.57,147404.0
2017-08-17 14:30:00,18.57,18.63,18.55,18.63,121319.0,18.57,18.63,18.55,18.63,121319.0
2017-08-17 15:00:00,18.62,18.63,18.51,18.53,123978.0,18.62,18.63,18.51,18.53,123978.0
2017-08-17 15:30:00,18.53,18.58,18.5,18.51,464901.0,18.53,18.58,18.5,18.51,464901.0
2017-08-18 09:30:00,18.48,18.62,18.46,18.57,135797.0,18.48,18.62,18.46,18.57,135797.0
2017-08-18 10:00:00,18.57,18.69,18.55,18.68,105999.0,18.57,18.69,18.55,18.68,105999.0
2017-08-18 10:30:00,18.68,18.77,18.62,18.76,213863.0,18.68,18.77,18.62,18.76,213863.0
2017-08-18 11:00:00,18.76,18.9,18.75,18.88,269372.0,18.76,18.9,18.75,18.88,269372.0
2017-08-18 11:30:00,18.88,19.02,18.85,18.96,285281.0,18.88,19.02,18.85,18.96,285281.0
2017-08-18 12:00:00,18.97,19.07,18.94,18.99,222951.0,18.97,19.07,18.94,18.99,222951.0
2017-08-18 12:30:00,19.0,19.09,18.99,19.03,132537.0,19.0,19.09,18.99,19.03,132537.0
2017-08-18 13:00:00,19.03,19.05,18.93,18.94,110017.0,19.03,19.05,18.93,18.94,110017.0
2017-08-18 13:30:00,18.94,18.96,18.84,18.9,111529.0,18.94,18.96,18.84,18.9,111529.0
2017-08-18 14:00:00,18.9,18.94,18.86,18.93,142382.0,18.9,18.94,18.86,18.93,142382.0
2017-08-18 14:30:00,18.92,18.93,18.81,18.85,134624.0,18.92,18.93,18.81,18.85,134624.0
2017-08-18 15:00:00,18.85,18.87,18.82,18.86,164445.0,18.85,18.87,18.82,18.86,164445.0
2017-08-18 15:30:00,18.86,18.88,18.8,18.82,493120.0,18.86,18.88,18.8,18.82,493120.0
2017-08-21 09:30:00,18.61,18.75,18.52,18.58,140383.0,18.61,18.75,18.52,18.58,140383.0
2017-08-21 10:00:00,18.57,18.67,18.55,18.66,130550.0,18.57,18.67,18.55,18.66,130550.0
2017-08-21 10:30:00,18.66,18.7,18.57,18.6,152913.0,18.66,18.7,18.57,18.6,152913.0
2017-08-21 11:00:00,18.59,18.63,18.45,18.47,382439.0,18.59,18.63,18.45,18.47,382439.0
2017-08-21 11:30:00,18.46,18.46,18.32,18.33,188246.0,18.46,18.46,18.32,18.33,188246.0
2017-08-21 12:00:00,18.33,18.46,18.31,18.42,80035.0,18.33,18.46,18.31,18.42,80035.0
2017-08-21 12:30:00,18.43,18.52,18.43,18.5,94130.0,18.43,18.52,18.43,18.5,94130.0
2017-08-21 13:00:00,18.5,18.53,18.49,18.52,132136.0,18.5,18.53,18.49,18.52,132136.0
2017-08-21 13:30:00,18.52,18.55,18.51,18.53,149962.0,18.52,18.55,18.51,18.53,149962.0
2017-08-21 14:00:00,18.53,18.58,18.51,18.55,62272.0,18.53,18.58,18.51,18.55,62272.0
2017-08-21 14:30:00,18.55,18.59,18.54,18.55,58397.0,18.55,18.59,18.54,18.55,58397.0
2017-08-21 15:00:00,18.55,18.58,18.53,18.58,88143.0,18.55,18.58,18.53,18.58,88143.0
2017-08-21 15:30:00,18.57,18.65,18.57,18.63,427177.0,18.57,18.65,18.57,18.63,427177.0
2017-08-22 09:30:00,18.73,19.06,18.63,18.98,257659.0,18.73,19.06,18.63,18.98,257659.0
2017-08-22 10:00:00,18.98,19.01,18.83,18.94,359802.0,18.98,19.01,18.83,18.94,359802.0
2017-08-22 10:30:00,18.93,19.03,18.9,19.01,242390.0,18.93,19.03,18.9,19.01,242390.0
2017-08-22 11:00:00,19.02,19.07,18.91,18.95,208133.0,19.02,19.07,18.91,18.95,208133.0
2017-08-22 11:30:00,18.95,19.07,18.93,18.99,304332.0,18.95,19.07,18.93,18.99,304332.0
2017-08-22 12:00:00,18.98,19.04,18.98,19.04,136274.0,18.98,19.04,18.98,19.04,136274.0
2017-08-22 12:30:00,19.03,19.04,18.91,18.94,99575.0,19.03,19.04,18.91,18.94,99575.0
2017-08-22 13:00:00,18.94,19.05,18.94,19.05,117508.0,18.94,19.05,18.94,19.05,117508.0
2017-08-22 13:30:00,19.05,19.13,19.04,19.08,154162.0,19.05,19.13,19.04,19.08,154162.0
2017-08-22 14:00:00,19.09,19.1,19.04,19.06,205244.0,19.09,19.1,19.04,19.06,205244.0
2017-08-22 14:30:00,19.06,19.06,18.94,19.03,265093.0,19.06,19.06,18.94,19.03,265093.0
2017-08-22 15:00:00,19.03,19.11,19.01,19.07,269421.0,19.03,19.11,19.01,19.07,269421.0
2017-08-22 15:30:00,19.07,19.09,19.04,19.04,460861.0,19.07,19.09,19.04,19.04,460861.0
2017-08-23 09:30:00,18.94,19.05,18.9,19.03,104103.0,18.94,19.05,18.9,19.03,104103.0
2017-08-23 10:00:00,19.03,19.15,19.0,19.14,156424.0,19.03,19.15,19.0,19.14,156424.0
2017-08-23 10:30:00,19.15,19.24,19.09,19.13,207648.0,19.15,19.24,19.09,19.13,207648.0
2017-08-23 11:00:00,19.14,19.29,19.13,19.27,126386.0,19.14,19.29,19.13,19.27,126386.0
2017-08-23 11:30:00,19.28,19.42,19.24,19.4,276541.0,19.28,19.42,19.24,19.4,276541.0
2017-08-23 12:00:00,19.4,19.42,19.35,19.37,114126.0,19.4,19.42,19.35,19.37,114126.0
2017-08-23 12:30:00,19.37,19.41,19.32,19.36,90676.0,19.37,19.41,19.32,19.36,90676.0
2017-08-23 13:00:00,19.36,19.42,19.33,19.41,151012.0,19.36,19.42,19.33,19.41,151012.0
2017-08-23 13:30:00,19.42,19.47,19.4,19.44,89005.0,19.42,19.47,19.4,19.44,89005.0
2017-08-23 14:00:00,19.45,19.46,19.37,19.43,226343.0,19.45,19.46,19.37,19.43,226343.0
2017-08-23 14:30:00,19.44,19.51,19.43,19.51,170772.0,19.44,19.51,19.43,19.51,170772.0
2017-08-23 15:00:00,19.51,19.52,19.48,19.48,194486.0,19.51,19.52,19.48,19.48,194486.0
2017-08-23 15:30:00,19.48,19.54,19.48,19.5,482611.0,19.48,19.54,19.48,19.5,482611.0
2017-08-24 09:30:00,19.42,19.57,19.42,19.52,107759.0,19.42,19.57,19.42,19.52,107759.0
2017-08-24 10:00:00,19.53,19.61,19.46,19.58,246060.0,19.53,19.61,19.46,19.58,246060.0
2017-08-24 10:30:00,19.58,19.68,19.56,19.66,191457.0,19.58,19.68,19.56,19.66,191457.0
2017-08-24 11:00:00,19.66,19.79,19.63,19.78,232738.0,19.66,19.79,19.63,19.78,232738.0
2017-08-24 11:30:00,19.79,19.83,19.71,19.8,269278.0,19.79,19.83,19.71,19.8,269278.0
2017-08-24 12:00:00,19.8,19.83,19.76,19.8,120027.0,19.8,19.83,19.76,19.8,120027.0
2017-08-24 12:30:00,19.8,19.86,19.77,19.77,127722.0,19.8,19.86,19.77,19.77,127722.0
2017-08-24 13:00:00,19.77,19.79,19.69,19.76,149413.0,19.77,19.79,19.69,19.76,149413.0
2017-08-24 13:30:00,19.76,19.84,19.76,19.78,140181.0,19.76,19.84,19.76,19.78,140181.0
2017-08-24 14:00:00,19.78,19.82,19.74,19.81,125168.0,19.78,19.82,19.74,19.81,125168.0
2017-08-24 14:30:00,19.82,19.82,19.76,19.76,123221.0,19.82,19.82,19.76,19.76,123221.0
2017-08-24 15:00:00,19.76,19.8,19.72,19.76,177053.0,19.76,19.8,19.72,19.76,177053.0
2017-08-24 15:30:00,19.76,19.79,19.73,19.77,405410.0,19.76,19.79,19.73,19.77,405410.0
2017-08-25 09:30:00,19.81,19.81,19.64,19.71,134656.0,19.81,19.81,19.64,19.71,134656.0
2017-08-25 10:00:00,19.72,19.9,19.72,19.82,102819.0,19.72,19.9,19.72,19.82,102819.0
2017-08-25 10:30:00,19.82,19.92,19.79,19.8,187077.0,19.82,19.92,19.79,19.8,187077.0
2017-08-25 11:00:00,19.8,19.81,19.65,19.66,335098.0,19.8,19.81,19.65,19.66,335098.0
2017-08-25 11:30:00,19.65,19.79,19.62,19.72,170628.0,19.65,19.79,19.62,19.72,170628.0
2017-08-25 12:00:00,19.71,19.76,19.68,19.74,118117.0,19.71,19.76,19.68,19.74,118117.0
2017-08-25 12:30:00,19.74,19.74,19.65,19.65,150229.0,19.74,19.74,19.65,19.65,150229.0
2017-08-25 13:00:00,19.64,19.7,19.6,19.69,101177.0,19.64,19.7,19.6,19.69,101177.0
2017-08-25 13:30:00,19.69,19.69,19.62,19.62,98828.0,19.69,19.69,19.62,19.62,98828.0
2017-08-25 14:00:00,19.63,19.65,19.57,19.64,127219.0,19.63,19.65,19.57,19.64,127219.0
2017-08-25 14:30:00,19.64,19.73,19.63,19.71,114222.0,19.64,19.73,19.63,19.71,114222.0
2017-08-25 15:00:00,19.71,19.72,19.68,19.69,170852.0,19.71,19.72,19.68,19.69,170852.0
2017-08-25 15:30:00,19.69,19.71,19.66,19.68,351733.0,19.69,19.71,19.66,19.68,351733.0
2017-08-28 09:30:00,19.68,19.77,19.62,19.7,252130.0,19.68,19.77,19.62,19.7,252130.0
2017-08-28 10:00:00,19.69,19.71,19.48,19.5,324234.0,19.69,19.71,19.48,19.5,324234.0
2017-08-28 10:30:00,19.5,19.55,19.38,19.54,132662.0,19.5,19.55,19.38,19.54,132662.0
2017-08-28 11:00:00,19.53,19.56,19.4,19.55,149323.0,19.53,19.56,19.4,19.55,149323.0
2017-08-28 11:30:00,19.54,19.64,19.52,19.64,205651.0,19.54,19.64,19.52,19.64,205651.0
2017-08-28 12:00:00,19.64,19.69,19.58,19.62,201288.0,19.64,19.69,19.58,19.62,201288.0
2017-08-28 12:30:00,19.62,19.71,19.61,19.7,227570.0,19.62,19.71,19.61,19.7,227570.0
2017-08-28 13:00:00,19.7,19.77,19.49,19.49,259696.0,19.7,19.77,19.49,19.49,259696.0
2017-08-28 13:30:00,19.5,19.57,19.47,19.47,344254.0,19.5,19.57,19.47,19.47,344254.0
2017-08-28 14:00:00,19.47,19.56,19.44,19.54,139504.0,19.47,19.56,19.44,19.54,139504.0
2017-08-28 14:30:00,19.55,19.64,19.54,19.6,213802.0,19.55,19.64,19.54,19.6,213802.0
2017-08-28 15:00:00,19.6,19.67,19.59,19.67,225249.0,19.6,19.67,19.59,19.67,225249.0
2017-08-28 15:30:00,19.68,19.7,19.59,19.63,987877.0,19.68,19.7,19.59,19.63,987877.0
2017-08-29 09:30:00,19.5,19.61,19.36,19.59,130598.0,19.5,19.61,19.36,19.59,130598.0
2017-08-29 10:00:00,19.59,19.61,19.34,19.35,169986.0,19.59,19.61,19.34,19.35,169986.0
2017-08-29 10:30:00,19.36,19.49,19.33,19.39,248751.0,19.36,19.49,19.33,19.39,248751.0
2017-08-29 11:00:00,19.39,19.42,19.23,19.36,140437.0,19.39,19.42,19.23,19.36,140437.0
2017-08-29 11:30:00,19.37,19.43,19.3,19.4,109930.0,19.37,19.43,19.3,19.4,109930.0
2017-08-29 12:00:00,19.4,19.48,19.39,19.46,95920.0,19.4,19.48,19.39,19.46,95920.0
2017-08-29 12:30:00,19.46,19.49,19.41,19.48,218071.0,19.46,19.49,19.41,19.48,218071.0
2017-08-29 13:00:00,19.49,19.52,19.44,19.47,217313.0,19.49,19.52,19.44,19.47,217313.0
2017-08-29 13:30:00,19.46,19.48,19.41,19.45,222760.0,19.46,19.48,19.41,19.45,222760.0
2017-08-29 14:00:00,19.45,19.45,19.42,19.43,121946.0,19.45,19.45,19.42,19.43,121946.0
2017-08-29 14:30:00,19.44,19.48,19.38,19.45,363143.0,19.44,19.48,19.38,19.45,363143.0
2017-08-29 15:00:00,19.45,19.48,19.39,19.43,244025.0,19.45,19.48,19.39,19.43,244025.0
2017-08-29 15:30:00,19.43,19.46,19.41,19.42,489911.0,19.43,19.46,19.41,19.42,489911.0
2017-08-30 09:30:00,19.24,19.33,19.1,19.31,156503.0,19.24,19.33,19.1,19.31,156503.0
2017-08-30 10:00:00,19.31,19.37,19.27,19.29,642768.0,19.31,19.37,19.27,19.29,642768.0
2017-08-30 10:30:00,19.29,19.34,19.25,19.29,1615685.0,19.29,19.34,19.25,19.29,1615685.0
2017-08-30 11:00:00,19.28,19.3,19.21,19.29,75524.0,19.28,19.3,19.21,19.29,75524.0
2017-08-30 11:30:00,19.3,19.47,19.29,19.47,103340.0,19.3,19.47,19.29,19.47,103340.0
2017-08-30 12:00:00,19.47,19.47,19.37,19.37,83333.0,19.47,19.47,19.37,19.37,83333.0
2017-08-30 12:30:00,19.37,19.4,19.34,19.36,69283.0,19.37,19.4,19.34,19.36,69283.0
2017-08-30 13:00:00,19.36,19.38,19.32,19.37,95542.0,19.36,19.38,19.32,19.37,95542.0
2017-08-30 13:30:00,19.36,19.37,19.28,19.28,69334.0,19.36,19.37,19.28,19.28,69334.0
2017-08-30 14:00:00,19.27,19.29,19.22,19.26,82908.0,19.27,19.29,19.22,19.26,82908.0
2017-08-30 14:30:00,19.27,19.31,19.25,19.28,89321.0,19.27,19.31,19.25,19.28,89321.0
2017-08-30 15:00:00,19.28,19.33,19.28,19.32,85032.0,19.28,19.33,19.28,19.32,85032.0
2017-08-30 15:30:00,19.32,19.34,19.27,19.33,246549.0,19.32,19.34,19.27,19.33,246549.0
2017-08-31 09:30:00,19.44,19.65,19.36,19.64,90856.0,19.44,19.65,19.36,19.64,90856.0
2017-08-31 10:00:00,19.64,19.81,19.64,19.76,88524.0,19.64,19.81,19.64,19.76,88524.0
2017-08-31 10:30:00,19.75,19.87,19.71,19.8,201101.0,19.75,19.87,19.71,19.8,201101.0
2017-08-31 11:00:00,19.79,19.83,19.66,19.7,156925.0,19.79,19.83,19.66,19.7,156925.0
2017-08-31 11:30:00,19.69,19.77,19.66,19.76,134062.0,19.69,19.77,19.66,19.76,134062.0
2017-08-31 12:00:00,19.76,19.76,19.69,19.7,83201.0,19.76,19.76,19.69,19.7,83201.0
2017-08-31 12:30:00,19.71,19.77,19.69,19.77,134249.0,19.71,19.77,19.69,19.77,134249.0
2017-08-31 13:00:00,19.77,19.83,19.74,19.77,111322.0,19.77,19.83,19.74,19.77,111322.0
2017-08-31 13:30:00,19.77,19.82,19.73,19.77,94502.0,19.77,19.82,19.73,19.77,94502.0
2017-08-31 14:00:00,19.77,19.84,19.76,19.76,156085.0,19.77,19.84,19.76,19.76,156085.0
2017-08-31 14:30:00,19.76,19.77,19.69,19.73,199236.0,19.76,19.77,19.69,19.73,199236.0
2017-08-31 15:00:00,19.72,19.73,19.63,19.64,414249.0,19.72,19.73,19.63,19.64,414249.0
2017-08-31 15:30:00,19.64,19.71,19.64,19.69,719349.0,19.64,19.71,19.64,19.69,719349.0
2017-09-01 09:30:00,19.68,19.71,19.49,19.6,137625.0,19.68,19.71,19.49,19.6,137625.0
2017-09-01 10:00:00,19.61,19.86,19.61,19.81,184682.0,19.61,19.86,19.61,19.81,184682.0
2017-09-01 10:30:00,19.82,19.97,19.8,19.94,273699.0,19.82,19.97,19.8,19.94,273699.0
2017-09-01 11:00:00,19.95,20.02,19.89,19.98,213301.0,19.95,20.02,19.89,19.98,213301.0
2017-09-01 11:30:00,19.98,19.98,19.82,19.82,169237.0,19.98,19.98,19.82,19.82,169237.0
2017-09-01 12:00:00,19.82,19.88,19.77,19.85,108359.0,19.82,19.88,19.77,19.85,108359.0
2017-09-01 12:30:00,19.84,19.88,19.83,19.87,150801.0,19.84,19.88,19.83,19.87,150801.0
2017-09-01 13:00:00,19.86,19.97,19.85,19.96,129934.0,19.86,19.97,19.85,19.96,129934.0
2017-09-01 13:30:00,19.97,20.0,19.94,19.96,148283.0,19.97,20.0,19.94,19.96,148283.0
2017-09-01 14:00:00,19.95,19.96,19.86,19.91,233620.0,19.95,19.96,19.86,19.91,233620.0
2017-09-01 14:30:00,19.91,19.93,19.87,19.9,135756.0,19.91,19.93,19.87,19.9,135756.0
2017-09-01 15:00:00,19.89,19.92,19.89,19.89,153474.0,19.89,19.92,19.89,19.89,153474.0
2017-09-01 15:30:00,19.89,19.95,19.85,19.88,646176.0,19.89,19.95,19.85,19.88,646176.0
2017-09-05 09:30:00,19.95,20.22,19.88,19.98,239457.0,19.95,20.22,19.88,19.98,239457.0
2017-09-05 10:00:00,19.98,20.14,19.96,20.07,171719.0,19.98,20.14,19.96,20.07,171719.0
2017-09-05 10:30:00,20.07,20.17,20.0,20.08,162367.0,20.07,20.17,20.0,20.08,162367.0
2017-09-05 11:00:00,20.07,20.08,19.96,20.04,119793.0,20.07,20.08,19.96,20.04,119793.0
2017-09-05 11:30:00,20.05,20.05,19.9,19.91,113987.0,20.05,20.05,19.9,19.91,113987.0
2017-09-05 12:00:00,19.92,19.92,19.78,19.8,141133.0,19.92,19.92,19.78,19.8,141133.0
2017-09-05 12:30:00,19.79,19.83,19.72,19.82,129236.0,19.79,19.83,19.72,19.82,129236.0
2017-09-05 13:00:00,19.82,19.82,19.71,19.73,94094.0,19.82,19.82,19.71,19.73,94094.0
2017-09-05 13:30:00,19.73,19.76,19.69,19.72,134946.0,19.73,19.76,19.69,19.72,134946.0
2017-09-05 14:00:00,19.72,19.79,19.71,19.77,160811.0,19.72,19.79,19.71,19.77,160811.0
2017-09-05 14:30:00,19.76,19.8,19.72,19.76,139674.0,19.76,19.8,19.72,19.76,139674.0
2017-09-05 15:00:00,19.76,19.91,19.73,19.9,210571.0,19.76,19.91,19.73,19.9,210571.0
2017-09-05 15:30:00,19.91,19.93,19.83,19.89,490616.0,19.91,19.93,19.83,19.89,490616.0
2017-09-06 09:30:00,20.08,20.18,19.89,20.18,200554.0,20.08,20.18,19.89,20.18,200554.0
2017-09-06 10:00:00,20.18,20.2,20.07,20.19,121923.0,20.18,20.2,20.07,20.19,121923.0
2017-09-06 10:30:00,20.19,20.26,20.15,20.2,208132.0,20.19,20.26,20.15,20.2,208132.0
2017-09-06 11:00:00,20.2,20.2,20.1,20.14,78927.0,20.2,20.2,20.1,20.14,78927.0
2017-09-06 11:30:00,20.15,20.16,20.01,20.03,99424.0,20.15,20.16,20.01,20.03,99424.0
2017-09-06 12:00:00,20.02,20.03,19.95,19.95,121993.0,20.02,20.03,19.95,19.95,121993.0
2017-09-06 12:30:00,19.95,19.97,19.92,19.94,100171.0,19.95,19.97,19.92,19.94,100171.0
2017-09-06 13:00:00,19.95,19.96,19.91,19.92,106172.0,19.95,19.96,19.91,19.92,106172.0
2017-09-06 13:30:00,19.92,19.95,19.88,19.89,74440.0,19.92,19.95,19.88,19.89,74440.0
2017-09-06 14:00:00,19.88,19.92,19.86,19.91,90217.0,19.88,19.92,19.86,19.91,90217.0
2017-09-06 14:30:00,19.9,19.94,19.88,19.92,83009.0,19.9,19.94,19.88,19.92,83009.0
2017-09-06 15:00:00,19.92,19.96,19.91,19.96,216628.0,19.92,19.96,19.91,19.96,216628.0
2017-09-06 15:30:00,19.96,19.98,19.93,19.95,342774.0,19.96,19.98,19.93,19.95,342774.0
2017-09-07 09:30:00,19.9,20.04,19.9,19.97,173521.0,19.9,20.04,19.9,19.97,173521.0
2017-09-07 10:00:00,19.96,20.01,19.81,19.81,155680.0,19.96,20.01,19.81,19.81,155680.0
2017-09-07 10:30:00,19.8,19.87,19.71,19.76,105474.0,19.8,19.87,19.71,19.76,105474.0
2017-09-07 11:00:00,19.75,19.84,19.72,19.74,106179.0,19.75,19.84,19.72,19.74,106179.0
2017-09-07 11:30:00,19.73,19.82,19.69,19.8,84755.0,19.73,19.82,19.69,19.8,84755.0
2017-09-07 12:00:00,19.8,19.86,19.79,19.82,92550.0,19.8,19.86,19.79,19.82,92550.0
2017-09-07 12:30:00,19.82,19.88,19.79,19.87,237452.0,19.82,19.88,19.79,19.87,237452.0
2017-09-07 13:00:00,19.87,19.87,19.82,19.85,69568.0,19.87,19.87,19.82,19.85,69568.0
2017-09-07 13:30:00,19.85,19.86,19.76,19.82,80732.0,19.85,19.86,19.76,19.82,80732.0
2017-09-07 14:00:00,19.81,19.85,19.79,19.8,119543.0,19.81,19.85,19.79,19.8,119543.0
2017-09-07 14:30:00,19.79,19.85,19.78,19.8,142747.0,19.79,19.85,19.78,19.8,142747.0
2017-09-07 15:00:00,19.8,19.82,19.74,19.75,118581.0,19.8,19.82,19.74,19.75,118581.0
2017-09-07 15:30:00,19.74,19.77,19.69,19.72,371291.0,19.74,19.77,19.69,19.72,371291.0
2017-09-08 09:30:00,19.39,19.52,19.37,19.37,203662.0,19.39,19.52,19.37,19.37,203662.0
2017-09-08 10:00:00,19.36,19.47,19.27,19.35,232429.0,19.36,19.47,19.27,19.35,232429.0
2017-09-08 10:30:00,19.35,19.36,19.24,19.28,177434.0,19.35,19.36,19.24,19.28,177434.0
2017-09-08 11:00:00,19.27,19.32,19.23,19.24,126705.0,19.27,19.32,19.23,19.24,126705.0
2017-09-08 11:30:00,19.23,19.27,19.17,19.2,118078.0,19.23,19.27,19.17,19.2,118078.0
2017-09-08 12:00:00,19.2,19.21,19.08,19.08,140551.0,19.2,19.21,19.08,19.08,140551.0
2017-09-08 12:30:00,19.09,19.11,19.01,19.02,76859.0,19.09,19.11,19.01,19.02,76859.0
2017-09-08 13:00:00,19.01,19.01,18.87,18.87,152180.0,19.01,19.01,18.87,18.87,152180.0
2017-09-08 13:30:00,18.88,18.94,18.84,18.92,131301.0,18.88,18.94,18.84,18.92,131301.0
2017-09-08 14:00:00,18.93,19.0,18.9,18.95,400270.0,18.93,19.0,18.9,18.95,400270.0
2017-09-08 14:30:00,18.96,19.08,18.95,19.08,143722.0,18.96,19.08,18.95,19.08,143722.0
2017-09-08 15:00:00,19.07,19.21,19.07,19.19,176915.0,19.07,19.21,19.07,19.19,176915.0
2017-09-08 15:30:00,19.19,19.31,19.1,19.24,771510.0,19.19,19.31,19.1,19.24,771510.0
2017-09-11 09:30:00,19.36,19.75,19.25,19.67,213441.0,19.36,19.75,19.25,19.67,213441.0
2017-09-11 10:00:00,19.67,19.77,19.64,19.73,180011.0,19.67,19.77,19.64,19.73,180011.0
2017-09-11 10:30:00,19.73,19.75,19.65,19.67,229195.0,19.73,19.75,19.65,19.67,229195.0
2017-09-11 11:00:00,19.66,19.72,19.59,19.71,146185.0,19.66,19.72,19.59,19.71,146185.0
2017-09-11 11:30:00,19.71,19.86,19.7,19.8,179030.0,19.71,19.86,19.7,19.8,179030.0
2017-09-11 12:00:00,19.8,19.81,19.72,19.73,127369.0,19.8,19.81,19.72,19.73,127369.0
2017-09-11 12:30:00,19.73,19.76,19.69,19.75,87194.0,19.73,19.76,19.69,19.75,87194.0
2017-09-11 13:00:00,19.75,19.76,19.72,19.75,123474.0,19.75,19.76,19.72,19.75,123474.0
2017-09-11 13:30:00,19.74,19.77,19.68,19.69,109520.0,19.74,19.77,19.68,19.69,109520.0
2017-09-11 14:00:00,19.68,19.69,19.6,19.62,218631.0,19.68,19.69,19.6,19.62,218631.0
2017-09-11 14:30:00,19.63,19.65,19.55,19.55,193489.0,19.63,19.65,19.55,19.55,193489.0
2017-09-11 15:00:00,19.55,19.6,19.55,19.59,266079.0,19.55,19.6,19.55,19.59,266079.0
2017-09-11 15:30:00,19.59,19.61,19.58,19.6,547396.0,19.59,19.61,19.58,19.6,547396.0
2017-09-12 09:30:00,19.73,19.85,19.62,19.8,291807.0,19.73,19.85,19.62,19.8,291807.0
2017-09-12 10:00:00,19.8,19.84,19.78,19.8,427860.0,19.8,19.84,19.78,19.8,427860.0
2017-09-12 10:30:00,19.8,19.93,19.8,19.87,250543.0,19.8,19.93,19.8,19.87,250543.0
2017-09-12 11:00:00,19.87,19.97,19.85,19.93,350385.0,19.87,19.97,19.85,19.93,350385.0
2017-09-12 11:30:00,19.93,20.14,19.89,20.1,371052.0,19.93,20.14,19.89,20.1,371052.0
2017-09-12 12:00:00,20.11,20.15,20.02,20.04,95473.0,20.11,20.15,20.02,20.04,95473.0
2017-09-12 12:30:00,20.04,20.11,20.02,20.1,96572.0,20.04,20.11,20.02,20.1,96572.0
2017-09-12 13:00:00,20.1,20.13,19.99,20.0,123420.0,20.1,20.13,19.99,20.0,123420.0
2017-09-12 13:30:00,20.0,20.03,19.9,19.91,120529.0,20.0,20.03,19.9,19.91,120529.0
2017-09-12 14:00:00,19.91,19.97,19.89,19.91,157536.0,19.91,19.97,19.89,19.91,157536.0
2017-09-12 14:30:00,19.91,19.95,19.87,19.9,96614.0,19.91,19.95,19.87,19.9,96614.0
2017-09-12 15:00:00,19.9,19.91,19.79,19.89,154478.0,19.9,19.91,19.79,19.89,154478.0
2017-09-12 15:30:00,19.89,19.98,19.88,19.98,512131.0,19.89,19.98,19.88,19.98,512131.0
2017-09-13 09:30:00,20.15,20.41,20.13,20.4,361340.0,20.15,20.41,20.13,20.4,361340.0
2017-09-13 10:00:00,20.41,20.61,20.35,20.56,318685.0,20.41,20.61,20.35,20.56,318685.0
2017-09-13 10:30:00,20.55,20.64,20.33,20.42,255065.0,20.55,20.64,20.33,20.42,255065.0
2017-09-13 11:00:00,20.43,20.64,20.4,20.62,174053.0,20.43,20.64,20.4,20.62,174053.0
2017-09-13 11:30:00,20.61,20.72,20.55,20.55,264317.0,20.61,20.72,20.55,20.55,264317.0
2017-09-13 12:00:00,20.56,20.59,20.48,20.59,122363.0,20.56,20.59,20.48,20.59,122363.0
2017-09-13 12:30:00,20.59,20.6,20.43,20.44,83577.0,20.59,20.6,20.43,20.44,83577.0
2017-09-13 13:00:00,20.45,20.58,20.41,20.57,136552.0,20.45,20.58,20.41,20.57,136552.0
2017-09-13 13:30:00,20.56,20.64,20.49,20.6,137582.0,20.56,20.64,20.49,20.6,137582.0
2017-09-13 14:00:00,20.6,20.6,20.42,20.45,189453.0,20.6,20.6,20.42,20.45,189453.0
2017-09-13 14:30:00,20.44,20.51,20.42,20.48,107551.0,20.44,20.51,20.42,20.48,107551.0
2017-09-13 15:00:00,20.48,20.58,20.43,20.55,244469.0,20.48,20.58,20.43,20.55,244469.0
2017-09-13 15:30:00,20.56,20.61,20.54,20.55,363414.0,20.56,20.61,20.54,20.55,363414.0
2017-09-14 09:30:00,20.63,20.75,20.47,20.73,180410.0,20.63,20.75,20.47,20.73,180410.0
2017-09-14 10:00:00,20.74,20.84,20.72,20.76,243453.0,20.74,20.84,20.72,20.76,243453.0
2017-09-14 10:30:00,20.76,20.83,20.72,20.76,199432.0,20.76,20.83,20.72,20.76,199432.0
2017-09-14 11:00:00,20.75,20.76,20.6,20.61,148257.0,20.75,20.76,20.6,20.61,148257.0
2017-09-14 11:30:00,20.62,20.64,20.49,20.57,86431.0,20.62,20.64,20.49,20.57,86431.0
2017-09-14 12:00:00,20.58,20.66,20.55,20.56,72990.0,20.58,20.66,20.55,20.56,72990.0
2017-09-14 12:30:00,20.55,20.59,20.53,20.54,69900.0,20.55,20.59,20.53,20.54,69900.0
2017-09-14 13:00:00,20.54,20.58,20.41,20.52,78986.0,20.54,20.58,20.41,20.52,78986.0
2017-09-14 13:30:00,20.53,20.63,20.52,20.54,76284.0,20.53,20.63,20.52,20.54,76284.0
2017-09-14 14:00:00,20.54,20.59,20.48,20.48,94544.0,20.54,20.59,20.48,20.48,94544.0
2017-09-14 14:30:00,20.48,20.5,20.42,20.46,109398.0,20.48,20.5,20.42,20.46,109398.0
2017-09-14 15:00:00,20.46,20.5,20.41,20.46,149373.0,20.46,20.5,20.41,20.46,149373.0
2017-09-14 15:30:00,20.47,20.54,20.43,20.45,587889.0,20.47,20.54,20.43,20.45,587889.0
2017-09-15 09:30:00,20.43,20.43,20.26,20.31,128640.0,20.43,20.43,20.26,20.31,128640.0
2017-09-15 10:00:00,20.31,20.34,20.25,20.29,103927.0,20.31,20.34,20.25,20.29,103927.0
2017-09-15 10:30:00,20.29,20.32,20.21,20.29,98999.0,20.29,20.32,20.21,20.29,98999.0
2017-09-15 11:00:00,20.28,20.34,20.21,20.22,158337.0,20.28,20.34,20.21,20.22,158337.0
2017-09-15 11:30:00,20.22,20.26,20.17,20.17,107273.0,20.22,20.26,20.17,20.17,107273.0
2017-09-15 12:00:00,20.17,20.17,20.06,20.11,139698.0,20.17,20.17,20.06,20.11,139698.0
2017-09-15 12:30:00,20.1,20.22,20.09,20.14,158428.0,20.1,20.22,20.09,20.14,158428.0
2017-09-15 13:00:00,20.14,20.26,20.1,20.26,171204.0,20.14,20.26,20.1,20.26,171204.0
2017-09-15 13:30:00,20.25,20.28,20.21,20.28,69346.0,20.25,20.28,20.21,20.28,69346.0
2017-09-15 14:00:00,20.28,20.29,20.23,20.29,109745.0,20.28,20.29,20.23,20.29,109745.0
2017-09-15 14:30:00,20.29,20.33,20.25,20.29,100766.0,20.29,20.33,20.25,20.29,100766.0
2017-09-15 15:00:00,20.29,20.43,20.25,20.43,201909.0,20.29,20.43,20.25,20.43,201909.0
2017-09-15 15:30:00,20.43,20.51,20.39,20.48,656405.0,20.43,20.51,20.39,20.48,656405.0
2017-09-18 09:30:00,20.44,20.81,20.39,20.71,174301.0,20.44,20.81,20.39,20.71,174301.0
2017-09-18 10:00:00,20.72,20.74,20.48,20.5,151446.0,20.72,20.74,20.48,20.5,151446.0
2017-09-18 10:30:00,20.51,20.54,20.47,20.51,164377.0,20.51,20.54,20.47,20.51,164377.0
2017-09-18 11:00:00,20.5,20.51,20.31,20.42,181355.0,20.5,20.51,20.31,20.42,181355.0
2017-09-18 11:30:00,20.43,20.43,20.3,20.35,136061.0,20.43,20.43,20.3,20.35,136061.0
2017-09-18 12:00:00,20.36,20.49,20.36,20.46,135569.0,20.36,20.49,20.36,20.46,135569.0
2017-09-18 12:30:00,20.47,20.49,20.4,20.43,109339.0,20.47,20.49,20.4,20.43,109339.0
2017-09-18 13:00:00,20.43,20.51,20.42,20.46,104630.0,20.43,20.51,20.42,20.46,104630.0
2017-09-18 13:30:00,20.46,20.5,20.4,20.42,196185.0,20.46,20.5,20.4,20.42,196185.0
2017-09-18 14:00:00,20.41,20.45,20.39,20.45,129127.0,20.41,20.45,20.39,20.45,129127.0
2017-09-18 14:30:00,20.45,20.48,20.39,20.4,190399.0,20.45,20.48,20.39,20.4,190399.0
2017-09-18 15:00:00,20.41,20.52,20.4,20.47,188283.0,20.41,20.52,20.4,20.47,188283.0
2017-09-18 15:30:00,20.47,20.55,20.46,20.52,389489.0,20.47,20.55,20.46,20.52,389489.0
2017-09-19 09:30:00,20.54,20.69,20.53,20.57,110206.0,20.54,20.69,20.53,20.57,110206.0
2017-09-19 10:00:00,20.56,20.57,20.46,20.48,209810.0,20.56,20.57,20.46,20.48,209810.0
2017-09-19 10:30:00,20.47,20.48,20.33,20.37,109190.0,20.47,20.48,20.33,20.37,109190.0
2017-09-19 11:00:00,20.36,20.47,20.31,20.44,105791.0,20.36,20.47,20.31,20.44,105791.0
2017-09-19 11:30:00,20.45,20.47,20.33,20.34,83054.0,20.45,20.47,20.33,20.34,83054.0
2017-09-19 12:00:00,20.34,20.36,20.27,20.29,92485.0,20.34,20.36,20.27,20.29,92485.0
2017-09-19 12:30:00,20.29,20.29,20.13,20.15,116928.0,20.29,20.29,20.13,20.15,116928.0
2017-09-19 13:00:00,20.14,20.19,20.13,20.14,67984.0,20.14,20.19,20.13,20.14,67984.0
2017-09-19 13:30:00,20.14,20.19,20.13,20.18,60414.0,20.14,20.19,20.13,20.18,60414.0
2017-09-19 14:00:00,20.17,20.26,20.16,20.25,98593.0,20.17,20.26,20.16,20.25,98593.0
2017-09-19 14:30:00,20.25,20.27,20.2,20.21,88756.0,20.25,20.27,20.2,20.21,88756.0
2017-09-19 15:00:00,20.22,20.3,20.21,20.29,115622.0,20.22,20.3,20.21,20.29,115622.0
2017-09-19 15:30:00,20.3,20.36,20.27,20.28,308507.0,20.3,20.36,20.27,20.28,308507.0
2017-09-20 09:30:00,20.28,20.42,20.28,20.41,178958.0,20.28,20.42,20.28,20.41,178958.0
2017-09-20 10:00:00,20.41,20.44,20.26,20.41,208526.0,20.41,20.44,20.26,20.41,208526.0
2017-09-20 10:30:00,20.41,20.41,20.24,20.34,297789.0,20.41,20.41,20.24,20.34,297789.0
2017-09-20 11:00:00,20.35,20.44,20.29,20.44,165832.0,20.35,20.44,20.29,20.44,165832.0
2017-09-20 11:30:00,20.44,20.47,20.33,20.35,147900.0,20.44,20.47,20.33,20.35,147900.0
2017-09-20 12:00:00,20.35,20.35,20.22,20.29,116638.0,20.35,20.35,20.22,20.29,116638.0
2017-09-20 12:30:00,20.3,20.42,20.3,20.41,228275.0,20.3,20.42,20.3,20.41,228275.0
2017-09-20 13:00:00,20.4,20.42,20.33,20.4,281553.0,20.4,20.42,20.33,20.4,281553.0
2017-09-20 13:30:00,20.41,20.48,20.37,20.38,123836.0,20.41,20.48,20.37,20.38,123836.0
2017-09-20 14:00:00,20.38,20.45,20.15,20.2,240501.0,20.38,20.45,20.15,20.2,240501.0
2017-09-20 14:30:00,20.21,20.29,20.17,20.19,220720.0,20.21,20.29,20.17,20.19,220720.0
2017-09-20 15:00:00,20.2,20.26,20.18,20.23,207558.0,20.2,20.26,20.18,20.23,207558.0
2017-09-20 15:30:00,20.23,20.31,20.22,20.3,446515.0,20.23,20.31,20.22,20.3,446515.0
2017-09-21 09:30:00,20.18,20.39,20.11,20.17,467131.0,20.18,20.39,20.11,20.17,467131.0
2017-09-21 10:00:00,20.17,20.17,20.02,20.08,624490.0,20.17,20.17,20.02,20.08,624490.0
2017-09-21 10:30:00,20.08,20.08,19.69,19.72,292326.0,20.08,20.08,19.69,19.72,292326.0
2017-09-21 11:00:00,19.72,19.76,19.52,19.54,324484.0,19.72,19.76,19.52,19.54,324484.0
2017-09-21 11:30:00,19.52,19.71,19.45,19.65,421791.0,19.52,19.71,19.45,19.65,421791.0
2017-09-21 12:00:00,19.66,19.73,19.59,19.72,253056.0,19.66,19.73,19.59,19.72,253056.0
2017-09-21 12:30:00,19.73,19.8,19.65,19.71,230280.0,19.73,19.8,19.65,19.71,230280.0
2017-09-21 13:00:00,19.71,19.74,19.65,19.69,156242.0,19.71,19.74,19.65,19.69,156242.0
2017-09-21 13:30:00,19.68,19.69,19.62,19.66,154855.0,19.68,19.69,19.62,19.66,154855.0
2017-09-21 14:00:00,19.66,19.73,19.64,19.73,269112.0,19.66,19.73,19.64,19.73,269112.0
2017-09-21 14:30:00,19.73,19.77,19.65,19.69,204462.0,19.73,19.77,19.65,19.69,204462.0
2017-09-21 15:00:00,19.69,19.81,19.67,19.79,374060.0,19.69,19.81,19.67,19.79,374060.0
2017-09-21 15:30:00,19.79,19.79,19.68,19.75,881942.0,19.79,19.79,19.68,19.75,881942.0
2017-09-22 09:30:00,19.66,19.75,19.5,19.73,300565.0,19.66,19.75,19.5,19.73,300565.0
2017-09-22 10:00:00,19.73,19.87,19.72,19.84,121664.0,19.73,19.87,19.72,19.84,121664.0
2017-09-22 10:30:00,19.84,19.85,19.74,19.79,163442.0,19.84,19.85,19.74,19.79,163442.0
2017-09-22 11:00:00,19.79,19.86,19.78,19.81,122628.0,19.79,19.86,19.78,19.81,122628.0
2017-09-22 11:30:00,19.81,19.83,19.71,19.72,110802.0,19.81,19.83,19.71,19.72,110802.0
2017-09-22 12:00:00,19.73,19.74,19.65,19.68,92027.0,19.73,19.74,19.65,19.68,92027.0
2017-09-22 12:30:00,19.68,19.74,19.66,19.69,101222.0,19.68,19.74,19.66,19.69,101222.0
2017-09-22 13:00:00,19.69,19.8,19.67,19.78,127316.0,19.69,19.8,19.67,19.78,127316.0
2017-09-22 13:30:00,19.77,19.8,19.75,19.75,104230.0,19.77,19.8,19.75,19.75,104230.0
2017-09-22 14:00:00,19.76,19.77,19.72,19.76,108546.0,19.76,19.77,19.72,19.76,108546.0
2017-09-22 14:30:00,19.76,19.8,19.72,19.8,82096.0,19.76,19.8,19.72,19.8,82096.0
2017-09-22 15:00:00,19.8,19.87,19.79,19.87,122815.0,19.8,19.87,19.79,19.87,122815.0
2017-09-22 15:30:00,19.87,19.89,19.8,19.84,417186.0,19.87,19.89,19.8,19.84,417186.0
2017-09-25 09:30:00,19.96,20.11,19.94,20.08,161197.0,19.96,20.11,19.94,20.08,161197.0
2017-09-25 10:00:00,20.08,20.11,19.96,20.0,142570.0,20.08,20.11,19.96,20.0,142570.0
2017-09-25 10:30:00,20.01,20.05,19.93,19.94,112152.0,20.01,20.05,19.93,19.94,112152.0
2017-09-25 11:00:00,19.95,19.95,19.85,19.86,140901.0,19.95,19.95,19.85,19.86,140901.0
2017-09-25 11:30:00,19.86,19.98,19.82,19.98,141613.0,19.86,19.98,19.82,19.98,141613.0
2017-09-25 12:00:00,19.97,20.01,19.92,19.94,87639.0,19.97,20.01,19.92,19.94,87639.0
2017-09-25 12:30:00,19.94,19.99,19.89,19.9,132390.0,19.94,19.99,19.89,19.9,132390.0
2017-09-25 13:00:00,19.9,19.92,19.86,19.87,102741.0,19.9,19.92,19.86,19.87,102741.0
2017-09-25 13:30:00,19.87,20.03,19.86,20.03,174493.0,19.87,20.03,19.86,20.03,174493.0
2017-09-25 14:00:00,20.02,20.09,19.99,20.04,144628.0,20.02,20.09,19.99,20.04,144628.0
2017-09-25 14:30:00,20.03,20.05,19.99,20.05,123153.0,20.03,20.05,19.99,20.05,123153.0
2017-09-25 15:00:00,20.04,20.07,20.0,20.07,141864.0,20.04,20.07,20.0,20.07,141864.0
2017-09-25 15:30:00,20.07,20.17,20.05,20.17,631061.0,20.07,20.17,20.05,20.17,631061.0
2017-09-26 09:30:00,20.18,20.45,20.04,20.44,202688.0,20.18,20.45,20.04,20.44,202688.0
2017-09-26 10:00:00,20.44,20.58,20.44,20.45,273459.0,20.44,20.58,20.44,20.45,273459.0
2017-09-26 10:30:00,20.45,20.48,20.25,20.36,279442.0,20.45,20.48,20.25,20.36,279442.0
2017-09-26 11:00:00,20.36,20.48,20.34,20.35,250483.0,20.36,20.48,20.34,20.35,250483.0
2017-09-26 11:30:00,20.35,20.4,20.3,20.39,147244.0,20.35,20.4,20.3,20.39,147244.0
2017-09-26 12:00:00,20.4,20.46,20.35,20.44,118028.0,20.4,20.46,20.35,20.44,118028.0
2017-09-26 12:30:00,20.44,20.5,20.4,20.46,141022.0,20.44,20.5,20.4,20.46,141022.0
2017-09-26 13:00:00,20.46,20.47,20.42,20.43,86806.0,20.46,20.47,20.42,20.43,86806.0
2017-09-26 13:30:00,20.43,20.47,20.39,20.41,142897.0,20.43,20.47,20.39,20.41,142897.0
2017-09-26 14:00:00,20.41,20.44,20.38,20.39,144912.0,20.41,20.44,20.38,20.39,144912.0
2017-09-26 14:30:00,20.39,20.41,20.36,20.38,155605.0,20.39,20.41,20.36,20.38,155605.0
2017-09-26 15:00:00,20.38,20.44,20.36,20.44,122427.0,20.38,20.44,20.36,20.44,122427.0
2017-09-26 15:30:00,20.44,20.44,20.34,20.38,488307.0,20.44,20.44,20.34,20.38,488307.0
2017-09-27 09:30:00,20.39,20.53,20.2,20.22,181703.0,20.39,20.53,20.2,20.22,181703.0
2017-09-27 10:00:00,20.22,20.29,20.12,20.17,120312.0,20.22,20.29,20.12,20.17,120312.0
2017-09-27 10:30:00,20.18,20.23,20.06,20.16,239021.0,20.18,20.23,20.06,20.16,239021.0
2017-09-27 11:00:00,20.16,20.16,20.01,20.07,167436.0,20.16,20.16,20.01,20.07,167436.0
2017-09-27 11:30:00,20.08,20.2,20.07,20.19,135798.0,20.08,20.2,20.07,20.19,135798.0
2017-09-27 12:00:00,20.19,20.3,20.18,20.21,171399.0,20.19,20.3,20.18,20.21,171399.0
2017-09-27 12:30:00,20.21,20.23,20.16,20.19,160593.0,20.21,20.23,20.16,20.19,160593.0
2017-09-27 13:00:00,20.18,20.29,20.18,20.22,138655.0,20.18,20.29,20.18,20.22,138655.0
2017-09-27 13:30:00,20.22,20.23,20.13,20.17,129100.0,20.22,20.23,20.13,20.17,129100.0
2017-09-27 14:00:00,20.18,20.32,20.17,20.29,150582.0,20.18,20.32,20.17,20.29,150582.0
2017-09-27 14:30:00,20.29,20.36,20.28,20.36,157255.0,20.29,20.36,20.28,20.36,157255.0
2017-09-27 15:00:00,20.36,20.41,20.33,20.37,233910.0,20.36,20.41,20.33,20.37,233910.0
2017-09-27 15:30:00,20.37,20.44,20.32,20.36,522237.0,20.37,20.44,20.32,20.36,522237.0
2017-09-28 09:30:00,20.32,20.38,19.98,19.99,664918.0,20.32,20.38,19.98,19.99,664918.0
2017-09-28 10:00:00,19.99,20.12,19.93,20.01,469983.0,19.99,20.12,19.93,20.01,469983.0
2017-09-28 10:30:00,20.01,20.12,19.92,20.07,249629.0,20.01,20.12,19.92,20.07,249629.0
2017-09-28 11:00:00,20.08,20.08,19.85,19.88,281863.0,20.08,20.08,19.85,19.88,281863.0
2017-09-28 11:30:00,19.88,19.99,19.83,19.85,217425.0,19.88,19.99,19.83,19.85,217425.0
2017-09-28 12:00:00,19.84,19.92,19.78,19.83,161364.0,19.84,19.92,19.78,19.83,161364.0
2017-09-28 12:30:00,19.84,19.9,19.81,19.89,203607.0,19.84,19.9,19.81,19.89,203607.0
2017-09-28 13:00:00,19.89,19.89,19.77,19.82,79638.0,19.89,19.89,19.77,19.82,79638.0
2017-09-28 13:30:00,19.82,19.89,19.8,19.86,174948.0,19.82,19.89,19.8,19.86,174948.0
2017-09-28 14:00:00,19.86,19.93,19.85,19.91,125179.0,19.86,19.93,19.85,19.91,125179.0
2017-09-28 14:30:00,19.9,19.92,19.87,19.89,206916.0,19.9,19.92,19.87,19.89,206916.0
2017-09-28 15:00:00,19.9,19.92,19.87,19.9,155229.0,19.9,19.92,19.87,19.9,155229.0
2017-09-28 15:30:00,19.89,19.97,19.88,19.9,904717.0,19.89,19.97,19.88,19.9,904717.0
2017-09-29 09:30:00,19.86,20.01,19.77,20.01,135256.0,19.86,20.01,19.77,20.01,135256.0
2017-09-29 10:00:00,20.02,20.08,19.96,20.01,124183.0,20.02,20.08,19.96,20.01,124183.0
2017-09-29 10:30:00,20.02,20.12,19.96,20.07,290232.0,20.02,20.12,19.96,20.07,290232.0
2017-09-29 11:00:00,20.07,20.1,19.97,19.97,133886.0,20.07,20.1,19.97,19.97,133886.0
2017-09-29 11:30:00,19.97,20.03,19.97,20.0,97508.0,19.97,20.03,19.97,20.0,97508.0
2017-09-29 12:00:00,20.01,20.08,20.0,20.03,78355.0,20.01,20.08,20.0,20.03,78355.0
2017-09-29 12:30:00,20.03,20.03,19.99,20.02,81588.0,20.03,20.03,19.99,20.02,81588.0
2017-09-29 13:00:00,20.01,20.01,19.95,19.95,150627.0,20.01,20.01,19.95,19.95,150627.0
2017-09-29 13:30:00,19.95,19.97,19.91,19.94,83398.0,19.95,19.97,19.91,19.94,83398.0
2017-09-29 14:00:00,19.95,20.0,19.92,20.0,126478.0,19.95,20.0,19.92,20.0,126478.0
2017-09-29 14:30:00,19.99,20.0,19.91,19.93,51393.0,19.99,20.0,19.91,19.93,51393.0
2017-09-29 15:00:00,19.92,19.93,19.88,19.9,95188.0,19.92,19.93,19.88,19.9,95188.0
2017-09-29 15:30:00,19.91,19.95,19.89,19.92,443274.0,19.91,19.95,19.89,19.92,443274.0
2017-10-02 09:30:00,19.64,19.96,19.58,19.96,240143.0,19.64,19.96,19.58,19.96,240143.0
2017-10-02 10:00:00,19.96,20.15,19.93,20.07,284785.0,19.96,20.15,19.93,20.07,284785.0
2017-10-02 10:30:00,20.06,20.24,19.99,20.14,384131.0,20.06,20.24,19.99,20.14,384131.0
2017-10-02 11:00:00,20.14,20.15,20.01,20.05,132696.0,20.14,20.15,20.01,20.05,132696.0
2017-10-02 11:30:00,20.05,20.12,19.97,20.09,297105.0,20.05,20.12,19.97,20.09,297105.0
2017-10-02 12:00:00,20.09,20.28,20.07,20.2,162472.0,20.09,20.28,20.07,20.2,162472.0
2017-10-02 12:30:00,20.2,20.32,20.19,20.27,92790.0,20.2,20.32,20.19,20.27,92790.0
2017-10-02 13:00:00,20.27,20.28,20.21,20.28,86380.0,20.27,20.28,20.21,20.28,86380.0
2017-10-02 13:30:00,20.28,20.38,20.27,20.33,184130.0,20.28,20.38,20.27,20.33,184130.0
2017-10-02 14:00:00,20.32,20.33,20.2,20.21,102799.0,20.32,20.33,20.2,20.21,102799.0
2017-10-02 14:30:00,20.22,20.22,20.14,20.2,140688.0,20.22,20.22,20.14,20.2,140688.0
2017-10-02 15:00:00,20.2,20.29,20.19,20.28,167733.0,20.2,20.29,20.19,20.28,167733.0
2017-10-02 15:30:00,20.29,20.35,20.28,20.32,503147.0,20.29,20.35,20.28,20.32,503147.0
2017-10-03 09:30:00,20.3,20.5,20.13,20.42,165580.0,20.3,20.5,20.13,20.42,165580.0
2017-10-03 10:00:00,20.41,20.51,20.39,20.46,338099.0,20.41,20.51,20.39,20.46,338099.0
2017-10-03 10:30:00,20.46,20.51,20.38,20.47,400018.0,20.46,20.51,20.38,20.47,400018.0
2017-10-03 11:00:00,20.48,20.54,20.44,20.53,152687.0,20.48,20.54,20.44,20.53,152687.0
2017-10-03 11:30:00,20.53,20.62,20.5,20.61,183767.0,20.53,20.62,20.5,20.61,183767.0
2017-10-03 12:00:00,20.6,20.66,20.55,20.6,204754.0,20.6,20.66,20.55,20.6,204754.0
2017-10-03 12:30:00,20.6,20.61,20.46,20.49,154766.0,20.6,20.61,20.46,20.49,154766.0
2017-10-03 13:00:00,20.49,20.51,20.44,20.48,86416.0,20.49,20.51,20.44,20.48,86416.0
2017-10-03 13:30:00,20.49,20.52,20.35,20.42,175050.0,20.49,20.52,20.35,20.42,175050.0
2017-10-03 14:00:00,20.41,20.42,20.35,20.4,95332.0,20.41,20.42,20.35,20.4,95332.0
2017-10-03 14:30:00,20.4,20.45,20.36,20.44,140006.0,20.4,20.45,20.36,20.44,140006.0
2017-10-03 15:00:00,20.44,20.55,20.43,20.55,229835.0,20.44,20.55,20.43,20.55,229835.0
2017-10-03 15:30:00,20.55,20.57,20.47,20.5,853928.0,20.55,20.57,20.47,20.5,853928.0
2017-10-04 09:30:00,20.54,20.76,20.45,20.58,114099.0,20.54,20.76,20.45,20.58,114099.0
2017-10-04 10:00:00,20.57,20.78,20.56,20.77,168846.0,20.57,20.78,20.56,20.77,168846.0
2017-10-04 10:30:00,20.78,20.99,20.78,20.93,327755.0,20.78,20.99,20.78,20.93,327755.0
2017-10-04 11:00:00,20.93,20.95,20.75,20.8,329838.0,20.93,20.95,20.75,20.8,329838.0
2017-10-04 11:30:00,20.8,20.89,20.78,20.85,148314.0,20.8,20.89,20.78,20.85,148314.0
2017-10-04 12:00:00,20.84,20.84,20.7,20.73,158682.0,20.84,20.84,20.7,20.73,158682.0
2017-10-04 12:30:00,20.72,20.72,20.61,20.64,210278.0,20.72,20.72,20.61,20.64,210278.0
2017-10-04 13:00:00,20.64,20.68,20.57,20.66,95355.0,20.64,20.68,20.57,20.66,95355.0
2017-10-04 13:30:00,20.66,20.73,20.62,20.7,88593.0,20.66,20.73,20.62,20.7,88593.0
2017-10-04 14:00:00,20.7,20.77,20.68,20.7,139507.0,20.7,20.77,20.68,20.7,139507.0
2017-10-04 14:30:00,20.69,20.69,20.57,20.57,156127.0,20.69,20.69,20.57,20.57,156127.0
2017-10-04 15:00:00,20.58,20.71,20.54,20.69,192432.0,20.58,20.71,20.54,20.69,192432.0
2017-10-04 15:30:00,20.69,20.74,20.65,20.66,579290.0,20.69,20.74,20.65,20.66,579290.0
2017-10-05 09:30:00,20.8,20.85,20.67,20.75,118105.0,20.8,20.85,20.67,20.75,118105.0
2017-10-05 10:00:00,20.75,20.93,20.71,20.89,219393.0,20.75,20.93,20.71,20.89,219393.0
2017-10-05 10:30:00,20.9,21.01,20.85,20.89,299450.0,20.9,21.01,20.85,20.89,299450.0
2017-10-05 11:00:00,20.89,20.92,20.8,20.84,130385.0,20.89,20.92,20.8,20.84,130385.0
2017-10-05 11:30:00,20.85,20.88,20.81,20.87,258088.0,20.85,20.88,20.81,20.87,258088.0
2017-10-05 12:00:00,20.87,20.87,20.68,20.69,247610.0,20.87,20.87,20.68,20.69,247610.0
2017-10-05 12:30:00,20.7,20.78,20.7,20.75,100334.0,20.7,20.78,20.7,20.75,100334.0
2017-10-05 13:00:00,20.75,20.76,20.59,20.59,239664.0,20.75,20.76,20.59,20.59,239664.0
2017-10-05 13:30:00,20.6,20.68,20.59,20.68,168133.0,20.6,20.68,20.59,20.68,168133.0
2017-10-05 14:00:00,20.68,20.71,20.66,20.68,293649.0,20.68,20.71,20.66,20.68,293649.0
2017-10-05 14:30:00,20.69,20.7,20.67,20.69,223382.0,20.69,20.7,20.67,20.69,223382.0
2017-10-05 15:00:00,20.69,20.7,20.57,20.6,294954.0,20.69,20.7,20.57,20.6,294954.0
2017-10-05 15:30:00,20.6,20.65,20.51,20.53,990046.0,20.6,20.65,20.51,20.53,990046.0
2017-10-06 09:30:00,20.3,20.53,20.15,20.42,184976.0,20.3,20.53,20.15,20.42,184976.0
2017-10-06 10:00:00,20.42,20.46,20.38,20.43,107421.0,20.42,20.46,20.38,20.43,107421.0
2017-10-06 10:30:00,20.43,20.47,20.26,20.26,93185.0,20.43,20.47,20.26,20.26,93185.0
2017-10-06 11:00:00,20.26,20.26,20.14,20.18,115767.0,20.26,20.26,20.14,20.18,115767.0
2017-10-06 11:30:00,20.17,20.28,20.17,20.27,121995.0,20.17,20.28,20.17,20.27,121995.0
2017-10-06 12:00:00,20.27,20.28,20.14,20.15,158777.0,20.27,20.28,20.14,20.15,158777.0
2017-10-06 12:30:00,20.15,20.19,20.14,20.17,150469.0,20.15,20.19,20.14,20.17,150469.0
2017-10-06 13:00:00,20.16,20.17,20.12,20.12,182859.0,20.16,20.17,20.12,20.12,182859.0
2017-10-06 13:30:00,20.13,20.23,20.11,20.17,84138.0,20.13,20.23,20.11,20.17,84138.0
2017-10-06 14:00:00,20.17,20.25,20.17,20.25,143407.0,20.17,20.25,20.17,20.25,143407.0
2017-10-06 14:30:00,20.24,20.26,20.2,20.22,115799.0,20.24,20.26,20.2,20.22,115799.0
2017-10-06 15:00:00,20.21,20.22,20.16,20.19,204596.0,20.21,20.22,20.16,20.19,204596.0
2017-10-06 15:30:00,20.19,20.26,20.18,20.24,659779.0,20.19,20.26,20.18,20.24,659779.0
2017-10-09 09:30:00,20.36,20.54,20.21,20.25,289146.0,20.36,20.54,20.21,20.25,289146.0
2017-10-09 10:00:00,20.25,20.32,20.17,20.32,205567.0,20.25,20.32,20.17,20.32,205567.0
2017-10-09 10:30:00,20.32,20.4,20.31,20.38,143261.0,20.32,20.4,20.31,20.38,143261.0
2017-10-09 11:00:00,20.37,20.4,20.27,20.39,148683.0,20.37,20.4,20.27,20.39,148683.0
2017-10-09 11:30:00,20.39,20.39,20.28,20.35,133053.0,20.39,20.39,20.28,20.35,133053.0
2017-10-09 12:00:00,20.35,20.36,20.22,20.36,115668.0,20.35,20.36,20.22,20.36,115668.0
2017-10-09 12:30:00,20.36,20.36,20.28,20.3,72534.0,20.36,20.36,20.28,20.3,72534.0
2017-10-09 13:00:00,20.31,20.34,20.26,20.29,72439.0,20.31,20.34,20.26,20.29,72439.0
2017-10-09 13:30:00,20.29,20.31,20.25,20.31,80636.0,20.29,20.31,20.25,20.31,80636.0
2017-10-09 14:00:00,20.31,20.35,20.28,20.32,161809.0,20.31,20.35,20.28,20.32,161809.0
2017-10-09 14:30:00,20.32,20.37,20.31,20.32,119886.0,20.32,20.37,20.31,20.32,119886.0
2017-10-09 15:00:00,20.32,20.34,20.27,20.32,143468.0,20.32,20.34,20.27,20.32,143468.0
2017-10-09 15:30:00,20.32,20.36,20.31,20.34,409814.0,20.32,20.36,20.31,20.34,409814.0
2017-10-10 09:30:00,20.5,20.65,20.4,20.64,153950.0,20.5,20.65,20.4,20.64,153950.0
2017-10-10 10:00:00,20.64,20.65,20.5,20.54,239176.0,20.64,20.65,20.5,20.54,239176.0
2017-10-10 10:30:00,20.53,20.56,20.41,20.44,207205.0,20.53,20.56,20.41,20.44,207205.0
2017-10-10 11:00:00,20.44,20.47,20.38,20.45,227842.0,20.44,20.47,20.38,20.45,227842.0
2017-10-10 11:30:00,20.45,20.46,20.35,20.42,115042.0,20.45,20.46,20.35,20.42,115042.0
2017-10-10 12:00:00,20.43,20.51,20.41,20.45,97176.0,20.43,20.51,20.41,20.45,97176.0
2017-10-10 12:30:00,20.45,20.46,20.34,20.44,118769.0,20.45,20.46,20.34,20.44,118769.0
2017-10-10 13:00:00,20.43,20.46,20.35,20.37,82411.0,20.43,20.46,20.35,20.37,82411.0
2017-10-10 13:30:00,20.37,20.41,20.34,20.39,112875.0,20.37,20.41,20.34,20.39,112875.0
2017-10-10 14:00:00,20.39,20.45,20.34,20.45,169588.0,20.39,20.45,20.34,20.45,169588.0
2017-10-10 14:30:00,20.44,20.46,20.4,20.46,165856.0,20.44,20.46,20.4,20.46,165856.0
2017-10-10 15:00:00,20.46,20.46,20.38,20.41,172703.0,20.46,20.46,20.38,20.41,172703.0
2017-10-10 15:30:00,20.41,20.43,20.3,20.33,746830.0,20.41,20.43,20.3,20.33,746830.0
2017-10-11 09:30:00,20.36,20.41,20.13,20.18,165196.0,20.36,20.41,20.13,20.18,165196.0
2017-10-11 10:00:00,20.17,20.29,20.14,20.29,129850.0,20.17,20.29,20.14,20.29,129850.0
2017-10-11 10:30:00,20.3,20.34,20.23,20.25,68766.0,20.3,20.34,20.23,20.25,68766.0
2017-10-11 11:00:00,20.24,20.27,20.18,20.2,84066.0,20.24,20.27,20.18,20.2,84066.0
2017-10-11 11:30:00,20.2,20.26,20.18,20.24,92072.0,20.2,20.26,20.18,20.24,92072.0
2017-10-11 12:00:00,20.23,20.26,20.17,20.22,123683.0,20.23,20.26,20.17,20.22,123683.0
2017-10-11 12:30:00,20.22,20.22,20.06,20.06,152022.0,20.22,20.22,20.06,20.06,152022.0
2017-10-11 13:00:00,20.07,20.11,20.06,20.06,123102.0,20.07,20.11,20.06,20.06,123102.0
2017-10-11 13:30:00,20.07,20.1,20.02,20.08,104594.0,20.07,20.1,20.02,20.08,104594.0
2017-10-11 14:00:00,20.1,20.16,20.07,20.16,139410.0,20.1,20.16,20.07,20.16,139410.0
2017-10-11 14:30:00,20.15,20.19,20.12,20.18,151300.0,20.15,20.19,20.12,20.18,151300.0
2017-10-11 15:00:00,20.18,20.25,20.15,20.25,203812.0,20.18,20.25,20.15,20.25,203812.0
2017-10-11 15:30:00,20.25,20.25,20.17,20.22,657837.0,20.25,20.25,20.17,20.22,657837.0
2017-10-12 09:30:00,20.01,20.11,19.81,19.88,174480.0,20.01,20.11,19.81,19.88,174480.0
2017-10-12 10:00:00,19.88,20.08,19.88,20.05,78545.0,19.88,20.08,19.88,20.05,78545.0
2017-10-12 10:30:00,20.05,20.05,19.95,19.99,126414.0,20.05,20.05,19.95,19.99,126414.0
2017-10-12 11:00:00,19.99,20.18,19.99,20.12,118527.0,19.99,20.18,19.99,20.12,118527.0
2017-10-12 11:30:00,20.11,20.23,20.09,20.22,86267.0,20.11,20.23,20.09,20.22,86267.0
2017-10-12 12:00:00,20.23,20.29,20.19,20.25,83391.0,20.23,20.29,20.19,20.25,83391.0
2017-10-12 12:30:00,20.24,20.24,20.04,20.08,87902.0,20.24,20.24,20.04,20.08,87902.0
2017-10-12 13:00:00,20.07,20.12,20.04,20.11,81526.0,20.07,20.12,20.04,20.11,81526.0
2017-10-12 13:30:00,20.11,20.12,20.06,20.12,95872.0,20.11,20.12,20.06,20.12,95872.0
2017-10-12 14:00:00,20.11,20.24,20.11,20.2,211674.0,20.11,20.24,20.11,20.2,211674.0
2017-10-12 14:30:00,20.2,20.25,20.18,20.25,112119.0,20.2,20.25,20.18,20.25,112119.0
2017-10-12 15:00:00,20.24,20.5,20.24,20.48,344525.0,20.24,20.5,20.24,20.48,344525.0
2017-10-12 15:30:00,20.48,20.51,20.4,20.44,614445.0,20.48,20.51,20.4,20.44,614445.0
2017-10-13 09:30:00,20.56,20.56,20.14,20.23,137070.0,20.56,20.56,20.14,20.23,137070.0
2017-10-13 10:00:00,20.23,20.28,20.16,20.28,132573.0,20.23,20.28,20.16,20.28,132573.0
2017-10-13 10:30:00,20.27,20.41,20.26,20.37,129708.0,20.27,20.41,20.26,20.37,129708.0
2017-10-13 11:00:00,20.38,20.42,20.22,20.23,259079.0,20.38,20.42,20.22,20.23,259079.0
2017-10-13 11:30:00,20.24,20.25,20.18,20.2,172141.0,20.24,20.25,20.18,20.2,172141.0
2017-10-13 12:00:00,20.21,20.22,20.14,20.17,108609.0,20.21,20.22,20.14,20.17,108609.0
2017-10-13 12:30:00,20.17,20.23,20.15,20.19,89435.0,20.17,20.23,20.15,20.19,89435.0
2017-10-13 13:00:00,20.18,20.25,20.15,20.23,91927.0,20.18,20.25,20.15,20.23,91927.0
2017-10-13 13:30:00,20.24,20.29,20.21,20.22,82561.0,20.24,20.29,20.21,20.22,82561.0
2017-10-13 14:00:00,20.21,20.3,20.21,20.28,88885.0,20.21,20.3,20.21,20.28,88885.0
2017-10-13 14:30:00,20.27,20.3,20.25,20.25,140958.0,20.27,20.3,20.25,20.25,140958.0
2017-10-13 15:00:00,20.25,20.25,20.12,20.15,130397.0,20.25,20.25,20.12,20.15,130397.0
2017-10-13 15:30:00,20.14,20.18,20.07,20.09,487074.0,20.14,20.18,20.07,20.09,487074.0
2017-10-16 09:30:00,20.16,20.16,19.57,19.65,440708.0,20.16,20.16,19.57,19.65,440708.0
2017-10-16 10:00:00,19.65,19.74,19.63,19.66,279187.0,19.65,19.74,19.63,19.66,279187.0
2017-10-16 10:30:00,19.66,19.73,19.54,19.55,282049.0,19.66,19.73,19.54,19.55,282049.0
2017-10-16 11:00:00,19.56,19.67,19.55,19.64,210132.0,19.56,19.67,19.55,19.64,210132.0
2017-10-16 11:30:00,19.65,19.65,19.48,19.5,212478.0,19.65,19.65,19.48,19.5,212478.0
2017-10-16 12:00:00,19.5,19.56,19.38,19.54,294002.0,19.5,19.56,19.38,19.54,294002.0
2017-10-16 12:30:00,19.54,19.64,19.53,19.59,224042.0,19.54,19.64,19.53,19.59,224042.0
2017-10-16 13:00:00,19.59,19.59,19.5,19.58,120084.0,19.59,19.59,19.5,19.58,120084.0
2017-10-16 13:30:00,19.57,19.61,19.45,19.45,270524.0,19.57,19.61,19.45,19.45,270524.0
2017-10-16 14:00:00,19.45,19.52,19.42,19.48,91295.0,19.45,19.52,19.42,19.48,91295.0
2017-10-16 14:30:00,19.47,19.52,19.47,19.51,159875.0,19.47,19.52,19.47,19.51,159875.0
2017-10-16 15:00:00,19.51,19.61,19.5,19.6,312242.0,19.51,19.61,19.5,19.6,312242.0
2017-10-16 15:30:00,19.6,19.6,19.52,19.56,596392.0,19.6,19.6,19.52,19.56,596392.0
2017-10-17 09:30:00,19.58,19.81,19.55,19.75,132726.0,19.58,19.81,19.55,19.75,132726.0
2017-10-17 10:00:00,19.75,19.78,19.68,19.76,100844.0,19.75,19.78,19.68,19.76,100844.0
2017-10-17 10:30:00,19.75,19.75,19.59,19.62,210816.0,19.75,19.75,19.59,19.62,210816.0
2017-10-17 11:00:00,19.62,19.75,19.62,19.69,112827.0,19.62,19.75,19.62,19.69,112827.0
2017-10-17 11:30:00,19.68,19.77,19.61,19.77,101959.0,19.68,19.77,19.61,19.77,101959.0
2017-10-17 12:00:00,19.77,19.78,19.71,19.74,64395.0,19.77,19.78,19.71,19.74,64395.0
2017-10-17 12:30:00,19.74,19.78,19.71,19.76,66108.0,19.74,19.78,19.71,19.76,66108.0
2017-10-17 13:00:00,19.76,19.76,19.63,19.66,80499.0,19.76,19.76,19.63,19.66,80499.0
2017-10-17 13:30:00,19.67,19.68,19.56,19.57,104759.0,19.67,19.68,19.56,19.57,104759.0
2017-10-17 14:00:00,19.57,19.64,19.56,19.63,99561.0,19.57,19.64,19.56,19.63,99561.0
2017-10-17 14:30:00,19.63,19.7,19.62,19.64,120057.0,19.63,19.7,19.62,19.64,120057.0
2017-10-17 15:00:00,19.64,19.68,19.59,19.68,200640.0,19.64,19.68,19.59,19.68,200640.0
2017-10-17 15:30:00,19.67,19.69,19.63,19.66,428923.0,19.67,19.69,19.63,19.66,428923.0
2017-10-18 09:30:00,19.74,19.81,19.67,19.75,144630.0,19.74,19.81,19.67,19.75,144630.0
2017-10-18 10:00:00,19.75,19.79,19.73,19.74,59252.0,19.75,19.79,19.73,19.74,59252.0
2017-10-18 10:30:00,19.73,19.75,19.6,19.67,104914.0,19.73,19.75,19.6,19.67,104914.0
2017-10-18 11:00:00,19.66,19.7,19.6,19.63,124908.0,19.66,19.7,19.6,19.63,124908.0
2017-10-18 11:30:00,19.63,19.7,19.61,19.66,106245.0,19.63,19.7,19.61,19.66,106245.0
2017-10-18 12:00:00,19.67,19.7,19.64,19.65,68160.0,19.67,19.7,19.64,19.65,68160.0
2017-10-18 12:30:00,19.65,19.69,19.64,19.68,66767.0,19.65,19.69,19.64,19.68,66767.0
2017-10-18 13:00:00,19.68,19.69,19.61,19.62,69482.0,19.68,19.69,19.61,19.62,69482.0
2017-10-18 13:30:00,19.63,19.64,19.58,19.62,89999.0,19.63,19.64,19.58,19.62,89999.0
2017-10-18 14:00:00,19.62,19.69,19.61,19.69,184214.0,19.62,19.69,19.61,19.69,184214.0
2017-10-18 14:30:00,19.69,19.73,19.68,19.73,183596.0,19.69,19.73,19.68,19.73,183596.0
2017-10-18 15:00:00,19.73,19.74,19.67,19.71,248411.0,19.73,19.74,19.67,19.71,248411.0
2017-10-18 15:30:00,19.71,19.76,19.7,19.73,341952.0,19.71,19.76,19.7,19.73,341952.0
2017-10-19 09:30:00,19.48,19.68,19.4,19.63,286958.0,19.48,19.68,19.4,19.63,286958.0
2017-10-19 10:00:00,19.63,19.7,19.62,19.67,153148.0,19.63,19.7,19.62,19.67,153148.0
2017-10-19 10:30:00,19.67,19.75,19.63,19.64,224567.0,19.67,19.75,19.63,19.64,224567.0
2017-10-19 11:00:00,19.64,19.64,19.56,19.62,74318.0,19.64,19.64,19.56,19.62,74318.0
2017-10-19 11:30:00,19.61,19.63,19.55,19.57,72808.0,19.61,19.63,19.55,19.57,72808.0
2017-10-19 12:00:00,19.56,19.57,19.51,19.55,92019.0,19.56,19.57,19.51,19.55,92019.0
2017-10-19 12:30:00,19.55,19.6,19.54,19.57,83526.0,19.55,19.6,19.54,19.57,83526.0
2017-10-19 13:00:00,19.58,19.61,19.55,19.61,75133.0,19.58,19.61,19.55,19.61,75133.0
2017-10-19 13:30:00,19.6,19.61,19.53,19.53,57761.0,19.6,19.61,19.53,19.53,57761.0
2017-10-19 14:00:00,19.53,19.64,19.53,19.64,73121.0,19.53,19.64,19.53,19.64,73121.0
2017-10-19 14:30:00,19.64,19.65,19.58,19.6,84408.0,19.64,19.65,19.58,19.6,84408.0
2017-10-19 15:00:00,19.61,19.62,19.57,19.58,85463.0,19.61,19.62,19.57,19.58,85463.0
2017-10-19 15:30:00,19.57,19.61,19.55,19.59,285484.0,19.57,19.61,19.55,19.59,285484.0
2017-10-20 09:30:00,19.6,19.67,19.5,19.58,125459.0,19.6,19.67,19.5,19.58,125459.0
2017-10-20 10:00:00,19.58,19.71,19.57,19.65,63163.0,19.58,19.71,19.57,19.65,63163.0
2017-10-20 10:30:00,19.65,19.72,19.65,19.68,99971.0,19.65,19.72,19.65,19.68,99971.0
2017-10-20 11:00:00,19.68,19.68,19.59,19.63,82446.0,19.68,19.68,19.59,19.63,82446.0
2017-10-20 11:30:00,19.63,19.66,19.58,19.6,71686.0,19.63,19.66,19.58,19.6,71686.0
2017-10-20 12:00:00,19.6,19.6,19.51,19.52,73128.0,19.6,19.6,19.51,19.52,73128.0
2017-10-20 12:30:00,19.52,19.56,19.49,19.53,61590.0,19.52,19.56,19.49,19.53,61590.0
2017-10-20 13:00:00,19.54,19.59,19.53,19.57,51091.0,19.54,19.59,19.53,19.57,51091.0
2017-10-20 13:30:00,19.57,19.57,19.52,19.55,51868.0,19.57,19.57,19.52,19.55,51868.0
2017-10-20 14:00:00,19.55,19.61,19.52,19.61,72144.0,19.55,19.61,19.52,19.61,72144.0
2017-10-20 14:30:00,19.6,19.61,19.49,19.49,121888.0,19.6,19.61,19.49,19.49,121888.0
2017-10-20 15:00:00,19.5,19.52,19.48,19.51,172187.0,19.5,19.52,19.48,19.51,172187.0
2017-10-20 15:30:00,19.51,19.51,19.45,19.45,295101.0,19.51,19.51,19.45,19.45,295101.0
2017-10-23 09:30:00,19.54,19.62,19.45,19.59,239320.0,19.54,19.62,19.45,19.59,239320.0
2017-10-23 10:00:00,19.58,19.63,19.39,19.39,270285.0,19.58,19.63,19.39,19.39,270285.0
2017-10-23 10:30:00,19.39,19.44,19.3,19.33,176009.0,19.39,19.44,19.3,19.33,176009.0
2017-10-23 11:00:00,19.34,19.35,19.24,19.24,149857.0,19.34,19.35,19.24,19.24,149857.0
2017-10-23 11:30:00,19.24,19.27,19.19,19.23,255718.0,19.24,19.27,19.19,19.23,255718.0
2017-10-23 12:00:00,19.23,19.26,19.17,19.18,179601.0,19.23,19.26,19.17,19.18,179601.0
2017-10-23 12:30:00,19.18,19.22,19.17,19.21,141981.0,19.18,19.22,19.17,19.21,141981.0
2017-10-23 13:00:00,19.21,19.24,19.18,19.2,88043.0,19.21,19.24,19.18,19.2,88043.0
2017-10-23 13:30:00,19.2,19.26,19.18,19.24,126516.0,19.2,19.26,19.18,19.24,126516.0
2017-10-23 14:00:00,19.23,19.24,19.16,19.16,130248.0,19.23,19.24,19.16,19.16,130248.0
2017-10-23 14:30:00,19.16,19.17,19.08,19.09,184570.0,19.16,19.17,19.08,19.09,184570.0
2017-10-23 15:00:00,19.1,19.12,19.03,19.04,204795.0,19.1,19.12,19.03,19.04,204795.0
2017-10-23 15:30:00,19.04,19.11,19.03,19.09,490479.0,19.04,19.11,19.03,19.09,490479.0
2017-10-24 09:30:00,19.26,19.26,18.98,18.98,220051.0,19.26,19.26,18.98,18.98,220051.0
2017-10-24 10:00:00,18.98,19.12,18.97,19.06,149787.0,18.98,19.12,18.97,19.06,149787.0
2017-10-24 10:30:00,19.06,19.09,18.95,18.98,110190.0,19.06,19.09,18.95,18.98,110190.0
2017-10-24 11:00:00,18.98,19.06,18.94,19.04,99331.0,18.98,19.06,18.94,19.04,99331.0
2017-10-24 11:30:00,19.05,19.11,18.97,18.98,84057.0,19.05,19.11,18.97,18.98,84057.0
2017-10-24 12:00:00,18.97,18.97,18.83,18.85,139798.0,18.97,18.97,18.83,18.85,139798.0
2017-10-24 12:30:00,18.85,18.88,18.82,18.82,86613.0,18.85,18.88,18.82,18.82,86613.0
2017-10-24 13:00:00,18.83,18.98,18.81,18.91,100275.0,18.83,18.98,18.81,18.91,100275.0
2017-10-24 13:30:00,18.91,19.06,18.9,19.01,131983.0,18.91,19.06,18.9,19.01,131983.0
2017-10-24 14:00:00,19.01,19.02,18.95,19.0,141295.0,19.01,19.02,18.95,19.0,141295.0
2017-10-24 14:30:00,19.0,19.0,18.84,18.85,175544.0,19.0,19.0,18.84,18.85,175544.0
2017-10-24 15:00:00,18.85,18.99,18.81,18.98,221401.0,18.85,18.99,18.81,18.98,221401.0
2017-10-24 15:30:00,18.98,19.03,18.95,18.97,401570.0,18.98,19.03,18.95,18.97,401570.0
2017-10-25 09:30:00,18.76,18.84,18.58,18.6,325980.0,18.76,18.84,18.58,18.6,325980.0
2017-10-25 10:00:00,18.61,18.63,18.37,18.49,186716.0,18.61,18.63,18.37,18.49,186716.0
2017-10-25 10:30:00,18.49,18.53,18.41,18.52,239435.0,18.49,18.53,18.41,18.52,239435.0
2017-10-25 11:00:00,18.53,18.54,18.44,18.48,253164.0,18.53,18.54,18.44,18.48,253164.0
2017-10-25 11:30:00,18.48,18.52,18.42,18.43,132050.0,18.48,18.52,18.42,18.43,132050.0
2017-10-25 12:00:00,18.43,18.56,18.38,18.55,147081.0,18.43,18.56,18.38,18.55,147081.0
2017-10-25 12:30:00,18.54,18.62,18.51,18.62,140484.0,18.54,18.62,18.51,18.62,140484.0
2017-10-25 13:00:00,18.61,18.62,18.47,18.52,127304.0,18.61,18.62,18.47,18.52,127304.0
2017-10-25 13:30:00,18.51,18.65,18.49,18.64,117827.0,18.51,18.65,18.49,18.64,117827.0
2017-10-25 14:00:00,18.64,18.66,18.54,18.57,165429.0,18.64,18.66,18.54,18.57,165429.0
2017-10-25 14:30:00,18.56,18.58,18.45,18.46,148230.0,18.56,18.58,18.45,18.46,148230.0
2017-10-25 15:00:00,18.46,18.57,18.43,18.54,256975.0,18.46,18.57,18.43,18.54,256975.0
2017-10-25 15:30:00,18.54,18.57,18.46,18.53,528183.0,18.54,18.57,18.46,18.53,528183.0
2017-10-26 09:30:00,18.48,18.49,18.19,18.21,119478.0,18.48,18.49,18.19,18.21,119478.0
2017-10-26 10:00:00,18.22,18.25,18.06,18.07,149673.0,18.22,18.25,18.06,18.07,149673.0
2017-10-26 10:30:00,18.06,18.12,17.97,18.03,204682.0,18.06,18.12,17.97,18.03,204682.0
2017-10-26 11:00:00,18.03,18.22,18.03,18.21,214208.0,18.03,18.22,18.03,18.21,214208.0
2017-10-26 11:30:00,18.23,18.23,18.14,18.16,157105.0,18.23,18.23,18.14,18.16,157105.0
2017-10-26 12:00:00,18.15,18.18,18.04,18.05,114745.0,18.15,18.18,18.04,18.05,114745.0
2017-10-26 12:30:00,18.05,18.08,17.93,17.96,134487.0,18.05,18.08,17.93,17.96,134487.0
2017-10-26 13:00:00,17.96,17.99,17.89,17.9,114920.0,17.96,17.99,17.89,17.9,114920.0
2017-10-26 13:30:00,17.89,18.08,17.89,18.06,178046.0,17.89,18.08,17.89,18.06,178046.0
2017-10-26 14:00:00,18.06,18.15,18.01,18.07,215464.0,18.06,18.15,18.01,18.07,215464.0
2017-10-26 14:30:00,18.07,18.08,18.01,18.06,182901.0,18.07,18.08,18.01,18.06,182901.0
2017-10-26 15:00:00,18.06,18.1,18.03,18.07,188920.0,18.06,18.1,18.03,18.07,188920.0
2017-10-26 15:30:00,18.07,18.16,18.05,18.14,548260.0,18.07,18.16,18.05,18.14,548260.0
2017-10-27 09:30:00,18.07,18.34,17.99,18.25,247912.0,18.07,18.34,17.99,18.25,247912.0
2017-10-27 10:00:00,18.25,18.38,17.95,17.98,353306.0,18.25,18.38,17.95,17.98,353306.0
2017-10-27 10:30:00,17.98,18.2,17.98,18.08,423446.0,17.98,18.2,17.98,18.08,423446.0
2017-10-27 11:00:00,18.07,18.24,18.02,18.24,322459.0,18.07,18.24,18.02,18.24,322459.0
2017-10-27 11:30:00,18.24,18.26,18.12,18.13,209413.0,18.24,18.26,18.12,18.13,209413.0
2017-10-27 12:00:00,18.14,18.15,18.06,18.12,229165.0,18.14,18.15,18.06,18.12,229165.0
2017-10-27 12:30:00,18.12,18.28,18.1,18.27,140668.0,18.12,18.28,18.1,18.27,140668.0
2017-10-27 13:00:00,18.27,18.31,18.24,18.27,104674.0,18.27,18.31,18.24,18.27,104674.0
2017-10-27 13:30:00,18.27,18.39,18.26,18.36,109895.0,18.27,18.39,18.26,18.36,109895.0
2017-10-27 14:00:00,18.36,18.54,18.35,18.54,239188.0,18.36,18.54,18.35,18.54,239188.0
2017-10-27 14:30:00,18.54,18.62,18.51,18.6,362616.0,18.54,18.62,18.51,18.6,362616.0
2017-10-27 15:00:00,18.6,18.71,18.6,18.66,224403.0,18.6,18.71,18.6,18.66,224403.0
2017-10-27 15:30:00,18.66,18.76,18.65,18.74,789763.0,18.66,18.76,18.65,18.74,789763.0
2017-10-30 09:30:00,18.7,18.94,18.68,18.94,204662.0,18.7,18.94,18.68,18.94,204662.0
2017-10-30 10:00:00,18.94,19.16,18.84,19.06,456575.0,18.94,19.16,18.84,19.06,456575.0
2017-10-30 10:30:00,19.06,19.08,18.96,19.04,296650.0,19.06,19.08,18.96,19.04,296650.0
2017-10-30 11:00:00,19.04,19.12,19.0,19.12,186876.0,19.04,19.12,19.0,19.12,186876.0
2017-10-30 11:30:00,19.12,19.2,19.1,19.13,273226.0,19.12,19.2,19.1,19.13,273226.0
2017-10-30 12:00:00,19.13,19.14,19.01,19.1,151284.0,19.13,19.14,19.01,19.1,151284.0
2017-10-30 12:30:00,19.1,19.11,18.93,18.96,140034.0,19.1,19.11,18.93,18.96,140034.0
2017-10-30 13:00:00,18.96,19.04,18.92,19.04,159534.0,18.96,19.04,18.92,19.04,159534.0
2017-10-30 13:30:00,19.03,19.05,18.97,19.02,148881.0,19.03,19.05,18.97,19.02,148881.0
2017-10-30 14:00:00,19.02,19.13,18.97,19.1,236759.0,19.02,19.13,18.97,19.1,236759.0
2017-10-30 14:30:00,19.1,19.17,19.06,19.13,178823.0,19.1,19.17,19.06,19.13,178823.0
2017-10-30 15:00:00,19.13,19.13,19.06,19.07,329078.0,19.13,19.13,19.06,19.07,329078.0
2017-10-30 15:30:00,19.07,19.08,18.94,18.96,487015.0,19.07,19.08,18.94,18.96,487015.0
2017-10-31 09:30:00,18.96,19.1,18.86,18.96,134097.0,18.96,19.1,18.86,18.96,134097.0
2017-10-31 10:00:00,18.96,19.05,18.93,19.05,135471.0,18.96,19.05,18.93,19.05,135471.0
2017-10-31 10:30:00,19.05,19.15,19.04,19.09,214137.0,19.05,19.15,19.04,19.09,214137.0
2017-10-31 11:00:00,19.09,19.15,19.04,19.13,185684.0,19.09,19.15,19.04,19.13,185684.0
2017-10-31 11:30:00,19.13,19.23,19.11,19.23,169137.0,19.13,19.23,19.11,19.23,169137.0
2017-10-31 12:00:00,19.23,19.27,19.2,19.25,90015.0,19.23,19.27,19.2,19.25,90015.0
2017-10-31 12:30:00,19.25,19.25,19.13,19.2,118882.0,19.25,19.25,19.13,19.2,118882.0
2017-10-31 13:00:00,19.2,19.25,19.19,19.23,75442.0,19.2,19.25,19.19,19.23,75442.0
2017-10-31 13:30:00,19.23,19.34,19.23,19.33,101155.0,19.23,19.34,19.23,19.33,101155.0
2017-10-31 14:00:00,19.34,19.43,19.31,19.38,154742.0,19.34,19.43,19.31,19.38,154742.0
2017-10-31 14:30:00,19.39,19.39,19.3,19.35,141976.0,19.39,19.39,19.3,19.35,141976.0
2017-10-31 15:00:00,19.34,19.44,19.32,19.44,311406.0,19.34,19.44,19.32,19.44,311406.0
2017-10-31 15:30:00,19.44,19.44,19.36,19.4,672798.0,19.44,19.44,19.36,19.4,672798.0
2017-11-01 09:30:00,19.54,19.8,19.44,19.72,211902.0,19.54,19.8,19.44,19.72,211902.0
2017-11-01 10:00:00,19.74,19.74,19.47,19.73,157616.0,19.74,19.74,19.47,19.73,157616.0
2017-11-01 10:30:00,19.72,19.78,19.59,19.69,563923.0,19.72,19.78,19.59,19.69,563923.0
2017-11-01 11:00:00,19.69,19.72,19.62,19.62,413067.0,19.69,19.72,19.62,19.62,413067.0
2017-11-01 11:30:00,19.62,19.67,19.37,19.42,247406.0,19.62,19.67,19.37,19.42,247406.0
2017-11-01 12:00:00,19.42,19.69,19.41,19.6,285994.0,19.42,19.69,19.41,19.6,285994.0
2017-11-01 12:30:00,19.61,19.75,19.59,19.63,189460.0,19.61,19.75,19.59,19.63,189460.0
2017-11-01 13:00:00,19.63,19.68,19.59,19.61,133841.0,19.63,19.68,19.59,19.61,133841.0
2017-11-01 13:30:00,19.61,19.69,19.53,19.62,183527.0,19.61,19.69,19.53,19.62,183527.0
2017-11-01 14:00:00,19.6,19.69,19.54,19.68,254322.0,19.6,19.69,19.54,19.68,254322.0
2017-11-01 14:30:00,19.68,19.73,19.61,19.67,302226.0,19.68,19.73,19.61,19.67,302226.0
2017-11-01 15:00:00,19.67,19.68,19.55,19.55,350548.0,19.67,19.68,19.55,19.55,350548.0
2017-11-01 15:30:00,19.55,19.72,19.55,19.68,1108379.0,19.55,19.72,19.55,19.68,1108379.0
2017-11-02 09:30:00,18.61,19.49,18.61,19.0,415488.0,18.61,19.49,18.61,19.0,415488.0
2017-11-02 10:00:00,19.01,19.13,18.96,19.1,290763.0,19.01,19.13,18.96,19.1,290763.0
2017-11-02 10:30:00,19.09,19.28,19.06,19.21,274157.0,19.09,19.28,19.06,19.21,274157.0
2017-11-02 11:00:00,19.21,19.21,18.95,19.05,344678.0,19.21,19.21,18.95,19.05,344678.0
2017-11-02 11:30:00,19.05,19.34,19.05,19.31,392365.0,19.05,19.34,19.05,19.31,392365.0
2017-11-02 12:00:00,19.32,19.41,19.27,19.41,191688.0,19.32,19.41,19.27,19.41,191688.0
2017-11-02 12:30:00,19.41,19.41,19.3,19.3,200512.0,19.41,19.41,19.3,19.3,200512.0
2017-11-02 13:00:00,19.3,19.39,19.2,19.33,205446.0,19.3,19.39,19.2,19.33,205446.0
2017-11-02 13:30:00,19.34,19.34,19.21,19.22,238248.0,19.34,19.34,19.21,19.22,238248.0
2017-11-02 14:00:00,19.21,19.22,19.03,19.12,275576.0,19.21,19.22,19.03,19.12,275576.0
2017-11-02 14:30:00,19.12,19.13,19.05,19.05,353917.0,19.12,19.13,19.05,19.05,353917.0
2017-11-02 15:00:00,19.06,19.2,19.05,19.17,565908.0,19.06,19.2,19.05,19.17,565908.0
2017-11-02 15:30:00,19.16,19.17,18.8,18.9,1481290.0,19.16,19.17,18.8,18.9,1481290.0
2017-11-03 09:30:00,18.84,19.13,18.84,18.99,206584.0,18.84,19.13,18.84,18.99,206584.0
2017-11-03 10:00:00,18.98,19.14,18.97,19.08,249090.0,18.98,19.14,18.97,19.08,249090.0
2017-11-03 10:30:00,19.08,19.12,19.0,19.04,235105.0,19.08,19.12,19.0,19.04,235105.0
2017-11-03 11:00:00,19.04,19.04,18.93,18.96,93696.0,19.04,19.04,18.93,18.96,93696.0
2017-11-03 11:30:00,18.95,18.98,18.87,18.97,131871.0,18.95,18.98,18.87,18.97,131871.0
2017-11-03 12:00:00,18.98,19.04,18.93,19.04,74966.0,18.98,19.04,18.93,19.04,74966.0
2017-11-03 12:30:00,19.03,19.1,19.01,19.07,129529.0,19.03,19.1,19.01,19.07,129529.0
2017-11-03 13:00:00,19.07,19.08,19.0,19.02,133437.0,19.07,19.08,19.0,19.02,133437.0
2017-11-03 13:30:00,19.02,19.19,19.02,19.16,188290.0,19.02,19.19,19.02,19.16,188290.0
2017-11-03 14:00:00,19.16,19.27,19.16,19.26,209281.0,19.16,19.27,19.16,19.26,209281.0
2017-11-03 14:30:00,19.26,19.39,19.23,19.38,223428.0,19.26,19.39,19.23,19.38,223428.0
2017-11-03 15:00:00,19.38,19.38,19.24,19.29,219028.0,19.38,19.38,19.24,19.29,219028.0
2017-11-03 15:30:00,19.28,19.29,19.2,19.24,608075.0,19.28,19.29,19.2,19.24,608075.0
2017-11-06 09:30:00,19.45,19.75,19.44,19.63,223066.0,19.45,19.75,19.44,19.63,223066.0
2017-11-06 10:00:00,19.63,19.68,19.53,19.6,190048.0,19.63,19.68,19.53,19.6,190048.0
2017-11-06 10:30:00,19.6,19.8,19.57,19.76,304580.0,19.6,19.8,19.57,19.76,304580.0
2017-11-06 11:00:00,19.76,19.92,19.67,19.82,282286.0,19.76,19.92,19.67,19.82,282286.0
2017-11-06 11:30:00,19.83,19.88,19.73,19.78,239411.0,19.83,19.88,19.73,19.78,239411.0
2017-11-06 12:00:00,19.79,19.83,19.71,19.78,200257.0,19.79,19.83,19.71,19.78,200257.0
2017-11-06 12:30:00,19.77,19.81,19.76,19.78,133608.0,19.77,19.81,19.76,19.78,133608.0
2017-11-06 13:00:00,19.79,19.86,19.76,19.85,136639.0,19.79,19.86,19.76,19.85,136639.0
2017-11-06 13:30:00,19.85,19.88,19.8,19.84,145615.0,19.85,19.88,19.8,19.84,145615.0
2017-11-06 14:00:00,19.85,19.91,19.8,19.89,191957.0,19.85,19.91,19.8,19.89,191957.0
2017-11-06 14:30:00,19.89,19.9,19.83,19.86,156043.0,19.89,19.9,19.83,19.86,156043.0
2017-11-06 15:00:00,19.87,20.01,19.86,20.01,240969.0,19.87,20.01,19.86,20.01,240969.0
2017-11-06 15:30:00,20.01,20.1,19.99,20.09,705985.0,20.01,20.1,19.99,20.09,705985.0
2017-11-07 09:30:00,19.98,19.99,19.74,19.78,288385.0,19.98,19.99,19.74,19.78,288385.0
2017-11-07 10:00:00,19.78,19.93,19.76,19.91,227180.0,19.78,19.93,19.76,19.91,227180.0
2017-11-07 10:30:00,19.91,19.91,19.71,19.84,161377.0,19.91,19.91,19.71,19.84,161377.0
2017-11-07 11:00:00,19.85,19.9,19.76,19.83,156027.0,19.85,19.9,19.76,19.83,156027.0
2017-11-07 11:30:00,19.84,19.9,19.83,19.87,145948.0,19.84,19.9,19.83,19.87,145948.0
2017-11-07 12:00:00,19.87,19.92,19.77,19.8,185028.0,19.87,19.92,19.77,19.8,185028.0
2017-11-07 12:30:00,19.79,19.89,19.79,19.8,124981.0,19.79,19.89,19.79,19.8,124981.0
2017-11-07 13:00:00,19.81,19.92,19.81,19.92,100087.0,19.81,19.92,19.81,19.92,100087.0
2017-11-07 13:30:00,19.93,19.94,19.85,19.87,119580.0,19.93,19.94,19.85,19.87,119580.0
2017-11-07 14:00:00,19.87,19.89,19.72,19.74,169904.0,19.87,19.89,19.72,19.74,169904.0
2017-11-07 14:30:00,19.73,19.75,19.65,19.7,189183.0,19.73,19.75,19.65,19.7,189183.0
2017-11-07 15:00:00,19.7,19.72,19.64,19.65,246521.0,19.7,19.72,19.64,19.65,246521.0
2017-11-07 15:30:00,19.65,19.71,19.61,19.7,451723.0,19.65,19.71,19.61,19.7,451723.0
2017-11-08 09:30:00,19.65,19.7,19.22,19.29,237259.0,19.65,19.7,19.22,19.29,237259.0
2017-11-08 10:00:00,19.29,19.45,19.2,19.4,238898.0,19.29,19.45,19.2,19.4,238898.0
2017-11-08 10:30:00,19.39,19.41,19.23,19.4,226486.0,19.39,19.41,19.23,19.4,226486.0
2017-11-08 11:00:00,19.41,19.53,19.41,19.52,136372.0,19.41,19.53,19.41,19.52,136372.0
2017-11-08 11:30:00,19.52,19.56,19.46,19.49,167322.0,19.52,19.56,19.46,19.49,167322.0
2017-11-08 12:00:00,19.49,19.64,19.47,19.61,147714.0,19.49,19.64,19.47,19.61,147714.0
2017-11-08 12:30:00,19.61,19.61,19.43,19.44,128611.0,19.61,19.61,19.43,19.44,128611.0
2017-11-08 13:00:00,19.44,19.48,19.39,19.46,91099.0,19.44,19.48,19.39,19.46,91099.0
2017-11-08 13:30:00,19.45,19.5,19.42,19.46,82690.0,19.45,19.5,19.42,19.46,82690.0
2017-11-08 14:00:00,19.47,19.48,19.41,19.45,123168.0,19.47,19.48,19.41,19.45,123168.0
2017-11-08 14:30:00,19.45,19.53,19.44,19.46,147535.0,19.45,19.53,19.44,19.46,147535.0
2017-11-08 15:00:00,19.46,19.47,19.4,19.43,161008.0,19.46,19.47,19.4,19.43,161008.0
2017-11-08 15:30:00,19.43,19.52,19.42,19.5,823787.0,19.43,19.52,19.42,19.5,823787.0
2017-11-09 09:30:00,19.49,19.52,19.36,19.47,185330.0,19.49,19.52,19.36,19.47,185330.0
2017-11-09 10:00:00,19.47,19.68,19.46,19.62,182534.0,19.47,19.68,19.46,19.62,182534.0
2017-11-09 10:30:00,19.62,19.74,19.61,19.72,142569.0,19.62,19.74,19.61,19.72,142569.0
2017-11-09 11:00:00,19.72,19.73,19.55,19.58,167549.0,19.72,19.73,19.55,19.58,167549.0
2017-11-09 11:30:00,19.59,19.61,19.49,19.5,200572.0,19.59,19.61,19.49,19.5,200572.0
2017-11-09 12:00:00,19.5,19.62,19.49,19.51,234844.0,19.5,19.62,19.49,19.51,234844.0
2017-11-09 12:30:00,19.51,19.53,19.48,19.5,236305.0,19.51,19.53,19.48,19.5,236305.0
2017-11-09 13:00:00,19.5,19.67,19.49,19.67,201410.0,19.5,19.67,19.49,19.67,201410.0
2017-11-09 13:30:00,19.67,19.74,19.65,19.73,139014.0,19.67,19.74,19.65,19.73,139014.0
2017-11-09 14:00:00,19.73,19.85,19.71,19.85,247461.0,19.73,19.85,19.71,19.85,247461.0
2017-11-09 14:30:00,19.85,19.85,19.74,19.78,209870.0,19.85,19.85,19.74,19.78,209870.0
2017-11-09 15:00:00,19.78,19.85,19.73,19.85,218208.0,19.78,19.85,19.73,19.85,218208.0
2017-11-09 15:30:00,19.84,19.85,19.71,19.76,601370.0,19.84,19.85,19.71,19.76,601370.0
2017-11-10 09:30:00,19.77,20.08,19.76,19.97,239291.0,19.77,20.08,19.76,19.97,239291.0
2017-11-10 10:00:00,19.96,19.96,19.79,19.81,135628.0,19.96,19.96,19.79,19.81,135628.0
2017-11-10 10:30:00,19.8,19.99,19.77,19.97,222217.0,19.8,19.99,19.77,19.97,222217.0
2017-11-10 11:00:00,19.96,20.0,19.89,19.95,144016.0,19.96,20.0,19.89,19.95,144016.0
2017-11-10 11:30:00,19.95,20.0,19.91,19.97,261941.0,19.95,20.0,19.91,19.97,261941.0
2017-11-10 12:00:00,19.98,20.01,19.86,19.92,226387.0,19.98,20.01,19.86,19.92,226387.0
2017-11-10 12:30:00,19.92,19.97,19.91,19.93,98832.0,19.92,19.97,19.91,19.93,98832.0
2017-11-10 13:00:00,19.93,19.96,19.88,19.95,135035.0,19.93,19.96,19.88,19.95,135035.0
2017-11-10 13:30:00,19.95,20.01,19.92,19.99,228553.0,19.95,20.01,19.92,19.99,228553.0
2017-11-10 14:00:00,20.0,20.14,19.98,20.12,272575.0,20.0,20.14,19.98,20.12,272575.0
2017-11-10 14:30:00,20.12,20.21,20.11,20.18,236220.0,20.12,20.21,20.11,20.18,236220.0
2017-11-10 15:00:00,20.18,20.22,20.09,20.15,263873.0,20.18,20.22,20.09,20.15,263873.0
2017-11-10 15:30:00,20.14,20.28,20.14,20.26,686156.0,20.14,20.28,20.14,20.26,686156.0
2017-11-13 09:30:00,20.15,20.19,19.88,19.97,160071.0,20.15,20.19,19.88,19.97,160071.0
2017-11-13 10:00:00,19.98,20.18,19.97,20.11,169974.0,19.98,20.18,19.97,20.11,169974.0
2017-11-13 10:30:00,20.11,20.17,19.98,19.98,197871.0,20.11,20.17,19.98,19.98,197871.0
2017-11-13 11:00:00,19.98,20.0,19.83,19.98,150218.0,19.98,20.0,19.83,19.98,150218.0
2017-11-13 11:30:00,19.98,20.0,19.85,19.93,151140.0,19.98,20.0,19.85,19.93,151140.0
2017-11-13 12:00:00,19.93,19.99,19.92,19.96,160668.0,19.93,19.99,19.92,19.96,160668.0
2017-11-13 12:30:00,19.95,20.04,19.94,19.97,83434.0,19.95,20.04,19.94,19.97,83434.0
2017-11-13 13:00:00,19.97,20.01,19.94,19.96,195288.0,19.97,20.01,19.94,19.96,195288.0
2017-11-13 13:30:00,19.97,20.03,19.93,20.02,112031.0,19.97,20.03,19.93,20.02,112031.0
2017-11-13 14:00:00,20.02,20.03,19.95,19.99,222013.0,20.02,20.03,19.95,19.99,222013.0
2017-11-13 14:30:00,20.0,20.05,19.97,20.0,224062.0,20.0,20.05,19.97,20.0,224062.0
2017-11-13 15:00:00,19.99,20.02,19.89,19.92,218601.0,19.99,20.02,19.89,19.92,218601.0
2017-11-13 15:30:00,19.92,19.92,19.84,19.89,589756.0,19.92,19.92,19.84,19.89,589756.0
2017-11-14 09:30:00,19.67,19.77,19.53,19.54,305209.0,19.67,19.77,19.53,19.54,305209.0
2017-11-14 10:00:00,19.54,19.62,19.4,19.48,241796.0,19.54,19.62,19.4,19.48,241796.0
2017-11-14 10:30:00,19.49,19.5,19.28,19.29,177037.0,19.49,19.5,19.28,19.29,177037.0
2017-11-14 11:00:00,19.29,19.32,19.19,19.23,110428.0,19.29,19.32,19.19,19.23,110428.0
2017-11-14 11:30:00,19.23,19.39,19.2,19.28,200322.0,19.23,19.39,19.2,19.28,200322.0
2017-11-14 12:00:00,19.28,19.28,19.2,19.25,126031.0,19.28,19.28,19.2,19.25,126031.0
2017-11-14 12:30:00,19.26,19.34,19.25,19.32,226141.0,19.26,19.34,19.25,19.32,226141.0
2017-11-14 13:00:00,19.32,19.32,19.13,19.14,209837.0,19.32,19.32,19.13,19.14,209837.0
2017-11-14 13:30:00,19.14,19.17,19.05,19.06,367987.0,19.14,19.17,19.05,19.06,367987.0
2017-11-14 14:00:00,19.05,19.06,18.95,19.02,154230.0,19.05,19.06,18.95,19.02,154230.0
2017-11-14 14:30:00,19.03,19.1,19.02,19.02,467753.0,19.03,19.1,19.02,19.02,467753.0
2017-11-14 15:00:00,19.02,19.04,18.9,18.91,516764.0,19.02,19.04,18.9,18.91,516764.0
2017-11-14 15:30:00,18.91,18.94,18.8,18.86,772273.0,18.91,18.94,18.8,18.86,772273.0
2017-11-15 09:30:00,18.72,18.86,18.48,18.54,297115.0,18.72,18.86,18.48,18.54,297115.0
2017-11-15 10:00:00,18.54,18.67,18.5,18.51,196225.0,18.54,18.67,18.5,18.51,196225.0
2017-11-15 10:30:00,18.51,18.69,18.49,18.67,183992.0,18.51,18.69,18.49,18.67,183992.0
2017-11-15 11:00:00,18.67,18.79,18.66,18.78,134614.0,18.67,18.79,18.66,18.78,134614.0
2017-11-15 11:30:00,18.79,18.91,18.79,18.85,198059.0,18.79,18.91,18.79,18.85,198059.0
2017-11-15 12:00:00,18.84,18.92,18.79,18.91,139232.0,18.84,18.92,18.79,18.91,139232.0
2017-11-15 12:30:00,18.91,19.01,18.91,18.94,92968.0,18.91,19.01,18.91,18.94,92968.0
2017-11-15 13:00:00,18.94,18.98,18.91,18.93,75663.0,18.94,18.98,18.91,18.93,75663.0
2017-11-15 13:30:00,18.94,18.99,18.86,18.86,148142.0,18.94,18.99,18.86,18.86,148142.0
2017-11-15 14:00:00,18.87,18.97,18.86,18.93,129874.0,18.87,18.97,18.86,18.93,129874.0
2017-11-15 14:30:00,18.93,19.03,18.93,19.0,102794.0,18.93,19.03,18.93,19.0,102794.0
2017-11-15 15:00:00,19.0,19.04,18.91,18.95,160397.0,19.0,19.04,18.91,18.95,160397.0
2017-11-15 15:30:00,18.95,19.03,18.91,18.91,595768.0,18.95,19.03,18.91,18.91,595768.0
2017-11-16 09:30:00,19.38,19.38,18.99,19.13,365931.0,19.38,19.38,18.99,19.13,365931.0
2017-11-16 10:00:00,19.14,19.42,19.11,19.36,267594.0,19.14,19.42,19.11,19.36,267594.0
2017-11-16 10:30:00,19.37,19.42,19.19,19.2,198307.0,19.37,19.42,19.19,19.2,198307.0
2017-11-16 11:00:00,19.2,19.32,19.19,19.26,129584.0,19.2,19.32,19.19,19.26,129584.0
2017-11-16 11:30:00,19.26,19.28,19.21,19.26,261323.0,19.26,19.28,19.21,19.26,261323.0
2017-11-16 12:00:00,19.26,19.28,19.19,19.25,168995.0,19.26,19.28,19.19,19.25,168995.0
2017-11-16 12:30:00,19.25,19.28,19.2,19.25,132946.0,19.25,19.28,19.2,19.25,132946.0
2017-11-16 13:00:00,19.26,19.28,19.21,19.23,72649.0,19.26,19.28,19.21,19.23,72649.0
2017-11-16 13:30:00,19.24,19.29,19.23,19.25,74645.0,19.24,19.29,19.23,19.25,74645.0
2017-11-16 14:00:00,19.26,19.28,19.19,19.19,152520.0,19.26,19.28,19.19,19.19,152520.0
2017-11-16 14:30:00,19.19,19.27,19.19,19.25,102191.0,19.19,19.27,19.19,19.25,102191.0
2017-11-16 15:00:00,19.26,19.28,19.21,19.26,135509.0,19.26,19.28,19.21,19.26,135509.0
2017-11-16 15:30:00,19.25,19.27,19.22,19.26,416738.0,19.25,19.27,19.22,19.26,416738.0
2017-11-17 09:30:00,19.4,19.67,19.39,19.61,202199.0,19.4,19.67,19.39,19.61,202199.0
2017-11-17 10:00:00,19.61,19.61,19.44,19.46,222382.0,19.61,19.61,19.44,19.46,222382.0
2017-11-17 10:30:00,19.46,19.53,19.44,19.48,105954.0,19.46,19.53,19.44,19.48,105954.0
2017-11-17 11:00:00,19.48,19.69,19.45,19.61,144295.0,19.48,19.69,19.45,19.61,144295.0
2017-11-17 11:30:00,19.61,19.63,19.57,19.62,91233.0,19.61,19.63,19.57,19.62,91233.0
2017-11-17 12:00:00,19.62,19.72,19.57,19.7,90447.0,19.62,19.72,19.57,19.7,90447.0
2017-11-17 12:30:00,19.69,19.84,19.68,19.77,119386.0,19.69,19.84,19.68,19.77,119386.0
2017-11-17 13:00:00,19.77,19.81,19.74,19.75,105148.0,19.77,19.81,19.74,19.75,105148.0
2017-11-17 13:30:00,19.75,19.77,19.71,19.73,70350.0,19.75,19.77,19.71,19.73,70350.0
2017-11-17 14:00:00,19.73,19.76,19.67,19.69,134686.0,19.73,19.76,19.67,19.69,134686.0
2017-11-17 14:30:00,19.69,19.78,19.69,19.77,126181.0,19.69,19.78,19.69,19.77,126181.0
2017-11-17 15:00:00,19.77,19.85,19.75,19.85,165068.0,19.77,19.85,19.75,19.85,165068.0
2017-11-17 15:30:00,19.84,19.94,19.82,19.92,679999.0,19.84,19.94,19.82,19.92,679999.0
2017-11-20 09:30:00,19.37,19.41,19.06,19.06,246040.0,19.37,19.41,19.06,19.06,246040.0
2017-11-20 10:00:00,19.07,19.11,18.8,18.82,427305.0,19.07,19.11,18.8,18.82,427305.0
2017-11-20 10:30:00,18.82,19.03,18.75,19.01,387148.0,18.82,19.03,18.75,19.01,387148.0
2017-11-20 11:00:00,19.01,19.1,18.89,19.07,148603.0,19.01,19.1,18.89,19.07,148603.0
2017-11-20 11:30:00,19.08,19.09,18.98,19.01,105085.0,19.08,19.09,18.98,19.01,105085.0
2017-11-20 12:00:00,19.02,19.02,18.88,18.88,101766.0,19.02,19.02,18.88,18.88,101766.0
2017-11-20 12:30:00,18.88,18.95,18.86,18.91,110926.0,18.88,18.95,18.86,18.91,110926.0
2017-11-20 13:00:00,18.91,18.93,18.85,18.89,99683.0,18.91,18.93,18.85,18.89,99683.0
2017-11-20 13:30:00,18.88,18.93,18.84,18.88,114076.0,18.88,18.93,18.84,18.88,114076.0
2017-11-20 14:00:00,18.88,18.99,18.85,18.97,132197.0,18.88,18.99,18.85,18.97,132197.0
2017-11-20 14:30:00,18.98,19.03,18.96,18.98,128279.0,18.98,19.03,18.96,18.98,128279.0
2017-11-20 15:00:00,18.98,19.0,18.89,18.89,197803.0,18.98,19.0,18.89,18.89,197803.0
2017-11-20 15:30:00,18.89,18.9,18.8,18.81,688061.0,18.89,18.9,18.8,18.81,688061.0
2017-11-21 09:30:00,18.9,19.13,18.85,18.85,232322.0,18.9,19.13,18.85,18.85,232322.0
2017-11-21 10:00:00,18.86,19.06,18.85,19.05,86691.0,18.86,19.06,18.85,19.05,86691.0
2017-11-21 10:30:00,19.05,19.11,18.93,18.94,131124.0,19.05,19.11,18.93,18.94,131124.0
2017-11-21 11:00:00,18.93,18.93,18.82,18.87,130665.0,18.93,18.93,18.82,18.87,130665.0
2017-11-21 11:30:00,18.87,18.92,18.82,18.87,88196.0,18.87,18.92,18.82,18.87,88196.0
2017-11-21 12:00:00,18.86,18.86,18.76,18.8,72646.0,18.86,18.86,18.76,18.8,72646.0
2017-11-21 12:30:00,18.81,18.83,18.76,18.76,54116.0,18.81,18.83,18.76,18.76,54116.0
2017-11-21 13:00:00,18.76,18.77,18.69,18.75,56415.0,18.76,18.77,18.69,18.75,56415.0
2017-11-21 13:30:00,18.75,18.75,18.65,18.65,65727.0,18.75,18.75,18.65,18.65,65727.0
2017-11-21 14:00:00,18.66,18.7,18.64,18.66,74603.0,18.66,18.7,18.64,18.66,74603.0
2017-11-21 14:30:00,18.66,18.71,18.64,18.69,100218.0,18.66,18.71,18.64,18.69,100218.0
2017-11-21 15:00:00,18.68,18.77,18.68,18.73,173140.0,18.68,18.77,18.68,18.73,173140.0
2017-11-21 15:30:00,18.73,18.78,18.69,18.77,405061.0,18.73,18.78,18.69,18.77,405061.0
2017-11-22 09:30:00,18.92,19.03,18.84,18.84,167737.0,18.92,19.03,18.84,18.84,167737.0
2017-11-22 10:00:00,18.83,18.95,18.82,18.92,143881.0,18.83,18.95,18.82,18.92,143881.0
2017-11-22 10:30:00,18.91,18.95,18.75,18.76,183814.0,18.91,18.95,18.75,18.76,183814.0
2017-11-22 11:00:00,18.76,18.83,18.71,18.8,97754.0,18.76,18.83,18.71,18.8,97754.0
2017-11-22 11:30:00,18.8,18.93,18.79,18.93,84587.0,18.8,18.93,18.79,18.93,84587.0
2017-11-22 12:00:00,18.92,18.93,18.81,18.82,77103.0,18.92,18.93,18.81,18.82,77103.0
2017-11-22 12:30:00,18.82,18.86,18.81,18.85,40978.0,18.82,18.86,18.81,18.85,40978.0
2017-11-22 13:00:00,18.84,18.87,18.83,18.83,34351.0,18.84,18.87,18.83,18.83,34351.0
2017-11-22 13:30:00,18.84,18.92,18.83,18.91,56547.0,18.84,18.92,18.83,18.91,56547.0
2017-11-22 14:00:00,18.91,18.94,18.88,18.89,82960.0,18.91,18.94,18.88,18.89,82960.0
2017-11-22 14:30:00,18.88,18.89,18.82,18.84,65672.0,18.88,18.89,18.82,18.84,65672.0
2017-11-22 15:00:00,18.84,18.95,18.83,18.93,92091.0,18.84,18.95,18.83,18.93,92091.0
2017-11-22 15:30:00,18.93,18.95,18.88,18.88,268566.0,18.93,18.95,18.88,18.88,268566.0
2017-11-24 09:30:00,18.94,19.03,18.87,18.96,123836.0,18.94,19.03,18.87,18.96,123836.0
2017-11-24 10:00:00,18.95,18.96,18.74,18.74,89006.0,18.95,18.96,18.74,18.74,89006.0
2017-11-24 10:30:00,18.74,18.75,18.61,18.69,103357.0,18.74,18.75,18.61,18.69,103357.0
2017-11-24 11:00:00,18.69,18.74,18.66,18.7,66195.0,18.69,18.74,18.66,18.7,66195.0
2017-11-24 11:30:00,18.7,18.76,18.64,18.71,87774.0,18.7,18.76,18.64,18.71,87774.0
2017-11-24 12:00:00,18.71,18.71,18.64,18.66,73484.0,18.71,18.71,18.64,18.66,73484.0
2017-11-24 12:30:00,18.65,18.67,18.57,18.59,167083.0,18.65,18.67,18.57,18.59,167083.0
2017-11-27 09:30:00,18.61,18.67,18.29,18.38,160136.0,18.61,18.67,18.29,18.38,160136.0
2017-11-27 10:00:00,18.38,18.44,18.28,18.41,146330.0,18.38,18.44,18.28,18.41,146330.0
2017-11-27 10:30:00,18.42,18.46,18.38,18.44,142568.0,18.42,18.46,18.38,18.44,142568.0
2017-11-27 11:00:00,18.45,18.55,18.44,18.48,117308.0,18.45,18.55,18.44,18.48,117308.0
2017-11-27 11:30:00,18.47,18.51,18.41,18.48,157900.0,18.47,18.51,18.41,18.48,157900.0
2017-11-27 12:00:00,18.48,18.53,18.43,18.49,97597.0,18.48,18.53,18.43,18.49,97597.0
2017-11-27 12:30:00,18.5,18.55,18.48,18.55,61097.0,18.5,18.55,18.48,18.55,61097.0
2017-11-27 13:00:00,18.55,18.68,18.55,18.6,83799.0,18.55,18.68,18.55,18.6,83799.0
2017-11-27 13:30:00,18.61,18.63,18.58,18.63,37628.0,18.61,18.63,18.58,18.63,37628.0
2017-11-27 14:00:00,18.63,18.69,18.61,18.64,52546.0,18.63,18.69,18.61,18.64,52546.0
2017-11-27 14:30:00,18.63,18.65,18.56,18.57,42367.0,18.63,18.65,18.56,18.57,42367.0
2017-11-27 15:00:00,18.57,18.61,18.56,18.59,94788.0,18.57,18.61,18.56,18.59,94788.0
2017-11-27 15:30:00,18.6,18.62,18.54,18.62,462194.0,18.6,18.62,18.54,18.62,462194.0
2017-11-28 09:30:00,18.42,18.47,18.34,18.37,347253.0,18.42,18.47,18.34,18.37,347253.0
2017-11-28 10:00:00,18.37,18.47,18.33,18.39,284531.0,18.37,18.47,18.33,18.39,284531.0
2017-11-28 10:30:00,18.38,18.44,18.34,18.43,270167.0,18.38,18.44,18.34,18.43,270167.0
2017-11-28 11:00:00,18.44,18.49,18.41,18.48,146727.0,18.44,18.49,18.41,18.48,146727.0
2017-11-28 11:30:00,18.48,18.62,18.45,18.61,215668.0,18.48,18.62,18.45,18.61,215668.0
2017-11-28 12:00:00,18.61,18.66,18.58,18.63,283755.0,18.61,18.66,18.58,18.63,283755.0
2017-11-28 12:30:00,18.63,18.66,18.58,18.64,194987.0,18.63,18.66,18.58,18.64,194987.0
2017-11-28 13:00:00,18.63,18.65,18.56,18.57,157766.0,18.63,18.65,18.56,18.57,157766.0
2017-11-28 13:30:00,18.56,18.62,18.56,18.62,109017.0,18.56,18.62,18.56,18.62,109017.0
2017-11-28 14:00:00,18.61,18.65,18.57,18.64,126855.0,18.61,18.65,18.57,18.64,126855.0
2017-11-28 14:30:00,18.64,18.69,18.61,18.64,188675.0,18.64,18.69,18.61,18.64,188675.0
2017-11-28 15:00:00,18.64,18.64,18.57,18.57,146763.0,18.64,18.64,18.57,18.57,146763.0
2017-11-28 15:30:00,18.57,18.62,18.53,18.54,453500.0,18.57,18.62,18.53,18.54,453500.0
2017-11-29 09:30:00,18.57,18.67,18.47,18.62,262318.0,18.57,18.67,18.47,18.62,262318.0
2017-11-29 10:00:00,18.63,18.66,18.54,18.58,275820.0,18.63,18.66,18.54,18.58,275820.0
2017-11-29 10:30:00,18.59,18.79,18.58,18.76,274235.0,18.59,18.79,18.58,18.76,274235.0
2017-11-29 11:00:00,18.76,18.78,18.51,18.61,304390.0,18.76,18.78,18.51,18.61,304390.0
2017-11-29 11:30:00,18.61,18.65,18.54,18.57,168249.0,18.61,18.65,18.54,18.57,168249.0
2017-11-29 12:00:00,18.56,18.58,18.51,18.53,252790.0,18.56,18.58,18.51,18.53,252790.0
2017-11-29 12:30:00,18.53,18.6,18.47,18.56,239120.0,18.53,18.6,18.47,18.56,239120.0
2017-11-29 13:00:00,18.57,18.61,18.54,18.57,105946.0,18.57,18.61,18.54,18.57,105946.0
2017-11-29 13:30:00,18.56,18.59,18.5,18.57,241250.0,18.56,18.59,18.5,18.57,241250.0
2017-11-29 14:00:00,18.58,18.75,18.57,18.7,223210.0,18.58,18.75,18.57,18.7,223210.0
2017-11-29 14:30:00,18.7,18.77,18.68,18.75,205273.0,18.7,18.77,18.68,18.75,205273.0
2017-11-29 15:00:00,18.76,18.78,18.69,18.74,360172.0,18.76,18.78,18.69,18.74,360172.0
2017-11-29 15:30:00,18.74,18.78,18.7,18.76,813810.0,18.74,18.78,18.7,18.76,813810.0
2017-11-30 09:30:00,18.84,19.06,18.79,19.01,504855.0,18.84,19.06,18.79,19.01,504855.0
2017-11-30 10:00:00,19.01,19.11,18.88,19.01,587049.0,19.01,19.11,18.88,19.01,587049.0
2017-11-30 10:30:00,19.01,19.01,18.9,18.97,260447.0,19.01,19.01,18.9,18.97,260447.0
2017-11-30 11:00:00,18.98,19.1,18.91,18.98,263062.0,18.98,19.1,18.91,18.98,263062.0
2017-11-30 11:30:00,18.98,19.0,18.9,18.95,446054.0,18.98,19.0,18.9,18.95,446054.0
2017-11-30 12:00:00,18.95,19.05,18.93,18.94,175106.0,18.95,19.05,18.93,18.94,175106.0
2017-11-30 12:30:00,18.95,19.01,18.9,18.95,349273.0,18.95,19.01,18.9,18.95,349273.0
2017-11-30 13:00:00,18.94,18.96,18.83,18.93,204773.0,18.94,18.96,18.83,18.93,204773.0
2017-11-30 13:30:00,18.93,18.93,18.86,18.87,205017.0,18.93,18.93,18.86,18.87,205017.0
2017-11-30 14:00:00,18.88,18.96,18.87,18.95,184062.0,18.88,18.96,18.87,18.95,184062.0
2017-11-30 14:30:00,18.95,19.0,18.94,18.96,146269.0,18.95,19.0,18.94,18.96,146269.0
2017-11-30 15:00:00,18.97,19.03,18.93,19.03,175398.0,18.97,19.03,18.93,19.03,175398.0
2017-11-30 15:30:00,19.03,19.03,18.95,19.0,592239.0,19.03,19.03,18.95,19.0,592239.0
2017-12-01 09:30:00,19.23,19.48,19.11,19.4,343694.0,19.23,19.48,19.11,19.4,343694.0
2017-12-01 10:00:00,19.4,19.5,19.34,19.34,322166.0,19.4,19.5,19.34,19.34,322166.0
2017-12-01 10:30:00,19.34,19.64,19.29,19.46,420273.0,19.34,19.64,19.29,19.46,420273.0
2017-12-01 11:00:00,19.47,19.51,19.27,19.27,307876.0,19.47,19.51,19.27,19.27,307876.0
2017-12-01 11:30:00,19.27,19.34,19.15,19.33,270396.0,19.27,19.34,19.15,19.33,270396.0
2017-12-01 12:00:00,19.33,19.43,19.26,19.31,269285.0,19.33,19.43,19.26,19.31,269285.0
2017-12-01 12:30:00,19.31,19.49,19.26,19.46,162022.0,19.31,19.49,19.26,19.46,162022.0
2017-12-01 13:00:00,19.45,19.46,19.32,19.36,187312.0,19.45,19.46,19.32,19.36,187312.0
2017-12-01 13:30:00,19.36,19.43,19.3,19.4,150838.0,19.36,19.43,19.3,19.4,150838.0
2017-12-01 14:00:00,19.39,19.47,19.35,19.41,228853.0,19.39,19.47,19.35,19.41,228853.0
2017-12-01 14:30:00,19.41,19.42,19.25,19.25,182429.0,19.41,19.42,19.25,19.25,182429.0
2017-12-01 15:00:00,19.25,19.35,19.25,19.28,261375.0,19.25,19.35,19.25,19.28,261375.0
2017-12-01 15:30:00,19.29,19.39,19.27,19.39,548443.0,19.29,19.39,19.27,19.39,548443.0
2017-12-04 09:30:00,18.57,19.02,18.46,18.9,1346245.0,18.57,19.02,18.46,18.9,1346245.0
2017-12-04 10:00:00,18.91,19.1,18.85,19.1,392353.0,18.91,19.1,18.85,19.1,392353.0
2017-12-04 10:30:00,19.1,19.16,18.99,19.12,363399.0,19.1,19.16,18.99,19.12,363399.0
2017-12-04 11:00:00,19.12,19.34,19.11,19.24,342857.0,19.12,19.34,19.11,19.24,342857.0
2017-12-04 11:30:00,19.24,19.28,19.16,19.21,375377.0,19.24,19.28,19.16,19.21,375377.0
2017-12-04 12:00:00,19.21,19.31,19.13,19.13,281174.0,19.21,19.31,19.13,19.13,281174.0
2017-12-04 12:30:00,19.13,19.14,18.97,19.02,196126.0,19.13,19.14,18.97,19.02,196126.0
2017-12-04 13:00:00,19.02,19.04,18.94,19.0,156638.0,19.02,19.04,18.94,19.0,156638.0
2017-12-04 13:30:00,19.0,19.1,18.96,18.96,167483.0,19.0,19.1,18.96,18.96,167483.0
2017-12-04 14:00:00,18.96,18.98,18.8,18.82,187129.0,18.96,18.98,18.8,18.82,187129.0
2017-12-04 14:30:00,18.82,18.83,18.64,18.7,242844.0,18.82,18.83,18.64,18.7,242844.0
2017-12-04 15:00:00,18.7,18.72,18.64,18.64,322362.0,18.7,18.72,18.64,18.64,322362.0
2017-12-04 15:30:00,18.64,18.66,18.55,18.61,650506.0,18.64,18.66,18.55,18.61,650506.0
2017-12-05 09:30:00,18.29,18.36,18.14,18.25,273467.0,18.29,18.36,18.14,18.25,273467.0
2017-12-05 10:00:00,18.24,18.37,18.24,18.3,224116.0,18.24,18.37,18.24,18.3,224116.0
2017-12-05 10:30:00,18.3,18.52,18.3,18.52,238394.0,18.3,18.52,18.3,18.52,238394.0
2017-12-05 11:00:00,18.52,18.66,18.52,18.59,173974.0,18.52,18.66,18.52,18.59,173974.0
2017-12-05 11:30:00,18.59,18.59,18.48,18.49,131002.0,18.59,18.59,18.48,18.49,131002.0
2017-12-05 12:00:00,18.5,18.66,18.45,18.62,173523.0,18.5,18.66,18.45,18.62,173523.0
2017-12-05 12:30:00,18.62,18.64,18.55,18.62,237116.0,18.62,18.64,18.55,18.62,237116.0
2017-12-05 13:00:00,18.62,18.72,18.56,18.6,163254.0,18.62,18.72,18.56,18.6,163254.0
2017-12-05 13:30:00,18.6,18.63,18.55,18.62,119519.0,18.6,18.63,18.55,18.62,119519.0
2017-12-05 14:00:00,18.61,18.64,18.61,18.62,135830.0,18.61,18.64,18.61,18.62,135830.0
2017-12-05 14:30:00,18.61,18.66,18.59,18.61,180184.0,18.61,18.66,18.59,18.61,180184.0
2017-12-05 15:00:00,18.61,18.69,18.6,18.63,212517.0,18.61,18.69,18.6,18.63,212517.0
2017-12-05 15:30:00,18.63,18.64,18.55,18.57,499338.0,18.63,18.64,18.55,18.57,499338.0
2017-12-06 09:30:00,18.5,18.51,18.17,18.41,355776.0,18.5,18.51,18.17,18.41,355776.0
2017-12-06 10:00:00,18.41,18.46,18.29,18.34,175203.0,18.41,18.46,18.29,18.34,175203.0
2017-12-06 10:30:00,18.35,18.42,18.28,18.39,163940.0,18.35,18.42,18.28,18.39,163940.0
2017-12-06 11:00:00,18.38,18.41,18.17,18.21,224497.0,18.38,18.41,18.17,18.21,224497.0
2017-12-06 11:30:00,18.21,18.3,18.17,18.23,164311.0,18.21,18.3,18.17,18.23,164311.0
2017-12-06 12:00:00,18.23,18.25,18.12,18.21,135407.0,18.23,18.25,18.12,18.21,135407.0
2017-12-06 12:30:00,18.2,18.21,18.11,18.13,102651.0,18.2,18.21,18.11,18.13,102651.0
2017-12-06 13:00:00,18.13,18.14,18.07,18.09,113968.0,18.13,18.14,18.07,18.09,113968.0
2017-12-06 13:30:00,18.1,18.2,18.09,18.18,109422.0,18.1,18.2,18.09,18.18,109422.0
2017-12-06 14:00:00,18.18,18.3,18.16,18.25,341728.0,18.18,18.3,18.16,18.25,341728.0
2017-12-06 14:30:00,18.26,18.28,18.19,18.19,112254.0,18.26,18.28,18.19,18.19,112254.0
2017-12-06 15:00:00,18.19,18.21,18.12,18.15,211100.0,18.19,18.21,18.12,18.15,211100.0
2017-12-06 15:30:00,18.14,18.21,18.14,18.19,437210.0,18.14,18.21,18.14,18.19,437210.0
2017-12-07 09:30:00,18.13,18.28,17.92,18.24,194767.0,18.13,18.28,17.92,18.24,194767.0
2017-12-07 10:00:00,18.25,18.42,18.21,18.41,96392.0,18.25,18.42,18.21,18.41,96392.0
2017-12-07 10:30:00,18.41,18.43,18.31,18.37,89606.0,18.41,18.43,18.31,18.37,89606.0
2017-12-07 11:00:00,18.37,18.38,18.31,18.36,72807.0,18.37,18.38,18.31,18.36,72807.0
2017-12-07 11:30:00,18.36,18.47,18.35,18.4,95512.0,18.36,18.47,18.35,18.4,95512.0
2017-12-07 12:00:00,18.41,18.43,18.35,18.38,83783.0,18.41,18.43,18.35,18.38,83783.0
2017-12-07 12:30:00,18.38,18.41,18.25,18.26,99307.0,18.38,18.41,18.25,18.26,99307.0
2017-12-07 13:00:00,18.25,18.29,18.22,18.28,70373.0,18.25,18.29,18.22,18.28,70373.0
2017-12-07 13:30:00,18.27,18.32,18.25,18.28,80084.0,18.27,18.32,18.25,18.28,80084.0
2017-12-07 14:00:00,18.28,18.34,18.26,18.29,84520.0,18.28,18.34,18.26,18.29,84520.0
2017-12-07 14:30:00,18.29,18.32,18.26,18.26,72961.0,18.29,18.32,18.26,18.26,72961.0
2017-12-07 15:00:00,18.26,18.27,18.21,18.24,128262.0,18.26,18.27,18.21,18.24,128262.0
2017-12-07 15:30:00,18.23,18.24,18.15,18.19,561166.0,18.23,18.24,18.15,18.19,561166.0
2017-12-08 09:30:00,18.46,18.53,18.18,18.2,228867.0,18.46,18.53,18.18,18.2,228867.0
2017-12-08 10:00:00,18.19,18.26,18.17,18.23,153043.0,18.19,18.26,18.17,18.23,153043.0
2017-12-08 10:30:00,18.23,18.41,18.23,18.38,129520.0,18.23,18.41,18.23,18.38,129520.0
2017-12-08 11:00:00,18.38,18.45,18.36,18.41,130433.0,18.38,18.45,18.36,18.41,130433.0
2017-12-08 11:30:00,18.41,18.49,18.38,18.47,121819.0,18.41,18.49,18.38,18.47,121819.0
2017-12-08 12:00:00,18.47,18.51,18.38,18.39,125803.0,18.47,18.51,18.38,18.39,125803.0
2017-12-08 12:30:00,18.4,18.42,18.35,18.37,168673.0,18.4,18.42,18.35,18.37,168673.0
2017-12-08 13:00:00,18.38,18.42,18.33,18.33,112589.0,18.38,18.42,18.33,18.33,112589.0
2017-12-08 13:30:00,18.33,18.37,18.28,18.32,158083.0,18.33,18.37,18.28,18.32,158083.0
2017-12-08 14:00:00,18.32,18.34,18.21,18.24,146556.0,18.32,18.34,18.21,18.24,146556.0
2017-12-08 14:30:00,18.25,18.3,18.22,18.27,153554.0,18.25,18.3,18.22,18.27,153554.0
2017-12-08 15:00:00,18.26,18.29,18.19,18.23,233361.0,18.26,18.29,18.19,18.23,233361.0
2017-12-08 15:30:00,18.23,18.27,18.19,18.23,714354.0,18.23,18.27,18.19,18.23,714354.0
2017-12-11 09:30:00,18.28,18.8,18.28,18.76,213149.0,18.28,18.8,18.28,18.76,213149.0
2017-12-11 10:00:00,18.77,18.99,18.74,18.92,319744.0,18.77,18.99,18.74,18.92,319744.0
2017-12-11 10:30:00,18.93,19.12,18.91,19.07,366952.0,18.93,19.12,18.91,19.07,366952.0
2017-12-11 11:00:00,19.07,19.13,19.01,19.1,271923.0,19.07,19.13,19.01,19.1,271923.0
2017-12-11 11:30:00,19.1,19.1,18.98,19.06,181334.0,19.1,19.1,18.98,19.06,181334.0
2017-12-11 12:00:00,19.07,19.11,18.96,19.05,176272.0,19.07,19.11,18.96,19.05,176272.0
2017-12-11 12:30:00,19.06,19.11,19.05,19.1,186420.0,19.06,19.11,19.05,19.1,186420.0
2017-12-11 13:00:00,19.09,19.12,19.06,19.06,155419.0,19.09,19.12,19.06,19.06,155419.0
2017-12-11 13:30:00,19.05,19.09,19.02,19.03,110155.0,19.05,19.09,19.02,19.03,110155.0
2017-12-11 14:00:00,19.03,19.06,19.0,19.05,120670.0,19.03,19.06,19.0,19.05,120670.0
2017-12-11 14:30:00,19.05,19.05,18.99,19.03,114046.0,19.05,19.05,18.99,19.03,114046.0
2017-12-11 15:00:00,19.03,19.03,18.98,19.0,149159.0,19.03,19.03,18.98,19.0,149159.0
2017-12-11 15:30:00,19.0,19.07,18.98,19.01,532276.0,19.0,19.07,18.98,19.01,532276.0
2017-12-12 09:30:00,19.03,19.1,18.75,18.76,199511.0,19.03,19.1,18.75,18.76,199511.0
2017-12-12 10:00:00,18.76,18.9,18.71,18.84,191040.0,18.76,18.9,18.71,18.84,191040.0
2017-12-12 10:30:00,18.84,19.09,18.82,19.01,124707.0,18.84,19.09,18.82,19.01,124707.0
2017-12-12 11:00:00,19.02,19.04,18.88,18.89,144457.0,19.02,19.04,18.88,18.89,144457.0
2017-12-12 11:30:00,18.9,18.93,18.76,18.76,84239.0,18.9,18.93,18.76,18.76,84239.0
2017-12-12 12:00:00,18.76,18.76,18.67,18.75,153709.0,18.76,18.76,18.67,18.75,153709.0
2017-12-12 12:30:00,18.76,18.77,18.6,18.7,261100.0,18.76,18.77,18.6,18.7,261100.0
2017-12-12 13:00:00,18.71,18.71,18.64,18.66,70198.0,18.71,18.71,18.64,18.66,70198.0
2017-12-12 13:30:00,18.67,18.67,18.5,18.52,151711.0,18.67,18.67,18.5,18.52,151711.0
2017-12-12 14:00:00,18.52,18.61,18.46,18.6,194139.0,18.52,18.61,18.46,18.6,194139.0
2017-12-12 14:30:00,18.61,18.69,18.6,18.66,152627.0,18.61,18.69,18.6,18.66,152627.0
2017-12-12 15:00:00,18.66,18.66,18.59,18.64,225840.0,18.66,18.66,18.59,18.64,225840.0
2017-12-12 15:30:00,18.63,18.65,18.5,18.54,953567.0,18.63,18.65,18.5,18.54,953567.0
2017-12-13 09:30:00,18.44,18.44,18.18,18.34,229852.0,18.44,18.44,18.18,18.34,229852.0
2017-12-13 10:00:00,18.35,18.48,18.32,18.48,250444.0,18.35,18.48,18.32,18.48,250444.0
2017-12-13 10:30:00,18.47,18.5,18.36,18.39,109313.0,18.47,18.5,18.36,18.39,109313.0
2017-12-13 11:00:00,18.4,18.41,18.3,18.4,128408.0,18.4,18.41,18.3,18.4,128408.0
2017-12-13 11:30:00,18.4,18.48,18.39,18.46,116657.0,18.4,18.48,18.39,18.46,116657.0
2017-12-13 12:00:00,18.46,18.47,18.36,18.4,82774.0,18.46,18.47,18.36,18.4,82774.0
2017-12-13 12:30:00,18.4,18.48,18.38,18.47,79397.0,18.4,18.48,18.38,18.47,79397.0
2017-12-13 13:00:00,18.47,18.47,18.41,18.44,61799.0,18.47,18.47,18.41,18.44,61799.0
2017-12-13 13:30:00,18.44,18.48,18.4,18.43,99552.0,18.44,18.48,18.4,18.43,99552.0
2017-12-13 14:00:00,18.44,18.46,18.35,18.36,127039.0,18.44,18.46,18.35,18.36,127039.0
2017-12-13 14:30:00,18.36,18.42,18.32,18.33,162415.0,18.36,18.42,18.32,18.33,162415.0
2017-12-13 15:00:00,18.32,18.36,18.26,18.33,151685.0,18.32,18.36,18.26,18.33,151685.0
2017-12-13 15:30:00,18.33,18.35,18.26,18.28,565540.0,18.33,18.35,18.26,18.28,565540.0
2017-12-14 09:30:00,18.24,18.28,18.04,18.15,274532.0,18.24,18.28,18.04,18.15,274532.0
2017-12-14 10:00:00,18.15,18.23,18.09,18.15,125734.0,18.15,18.23,18.09,18.15,125734.0
2017-12-14 10:30:00,18.15,18.2,18.1,18.12,140707.0,18.15,18.2,18.1,18.12,140707.0
2017-12-14 11:00:00,18.12,18.21,18.1,18.19,90874.0,18.12,18.21,18.1,18.19,90874.0
2017-12-14 11:30:00,18.19,18.3,18.18,18.29,151726.0,18.19,18.3,18.18,18.29,151726.0
2017-12-14 12:00:00,18.3,18.33,18.18,18.21,102012.0,18.3,18.33,18.18,18.21,102012.0
2017-12-14 12:30:00,18.21,18.21,18.12,18.14,65878.0,18.21,18.21,18.12,18.14,65878.0
2017-12-14 13:00:00,18.14,18.17,18.11,18.16,69425.0,18.14,18.17,18.11,18.16,69425.0
2017-12-14 13:30:00,18.17,18.17,18.1,18.1,82034.0,18.17,18.17,18.1,18.1,82034.0
2017-12-14 14:00:00,18.11,18.14,18.04,18.04,185515.0,18.11,18.14,18.04,18.04,185515.0
2017-12-14 14:30:00,18.03,18.11,18.03,18.1,99731.0,18.03,18.11,18.03,18.1,99731.0
2017-12-14 15:00:00,18.1,18.1,18.04,18.05,132253.0,18.1,18.1,18.04,18.05,132253.0
2017-12-14 15:30:00,18.05,18.06,17.89,17.92,584469.0,18.05,18.06,17.89,17.92,584469.0
2017-12-15 09:30:00,18.01,18.08,17.88,18.04,152651.0,18.01,18.08,17.88,18.04,152651.0
2017-12-15 10:00:00,18.04,18.1,17.99,18.03,61640.0,18.04,18.1,17.99,18.03,61640.0
2017-12-15 10:30:00,18.03,18.11,18.01,18.06,92297.0,18.03,18.11,18.01,18.06,92297.0
2017-12-15 11:00:00,18.06,18.06,17.94,17.97,70275.0,18.06,18.06,17.94,17.97,70275.0
2017-12-15 11:30:00,17.98,17.98,17.87,17.87,102064.0,17.98,17.98,17.87,17.87,102064.0
2017-12-15 12:00:00,17.86,17.86,17.74,17.76,213922.0,17.86,17.86,17.74,17.76,213922.0
2017-12-15 12:30:00,17.76,17.77,17.66,17.67,75269.0,17.76,17.77,17.66,17.67,75269.0
2017-12-15 13:00:00,17.68,17.71,17.59,17.67,125021.0,17.68,17.71,17.59,17.67,125021.0
2017-12-15 13:30:00,17.67,17.69,17.65,17.67,111561.0,17.67,17.69,17.65,17.67,111561.0
2017-12-15 14:00:00,17.68,17.76,17.67,17.71,120515.0,17.68,17.76,17.67,17.71,120515.0
2017-12-15 14:30:00,17.71,17.73,17.66,17.69,158624.0,17.71,17.73,17.66,17.69,158624.0
2017-12-15 15:00:00,17.69,17.77,17.68,17.71,311515.0,17.69,17.77,17.68,17.71,311515.0
2017-12-15 15:30:00,17.71,17.72,17.63,17.66,777696.0,17.71,17.72,17.63,17.66,777696.0
2017-12-18 09:30:00,17.85,18.08,17.79,17.95,203453.0,17.85,18.08,17.79,17.95,203453.0
2017-12-18 10:00:00,17.94,18.2,17.91,18.16,200208.0,17.94,18.2,17.91,18.16,200208.0
2017-12-18 10:30:00,18.16,18.34,18.15,18.34,223860.0,18.16,18.34,18.15,18.34,223860.0
2017-12-18 11:00:00,18.34,18.45,18.34,18.39,183291.0,18.34,18.45,18.34,18.39,183291.0
2017-12-18 11:30:00,18.39,18.46,18.36,18.36,124954.0,18.39,18.46,18.36,18.36,124954.0
2017-12-18 12:00:00,18.36,18.36,18.25,18.25,101403.0,18.36,18.36,18.25,18.25,101403.0
2017-12-18 12:30:00,18.26,18.26,18.19,18.2,112551.0,18.26,18.26,18.19,18.2,112551.0
2017-12-18 13:00:00,18.19,18.21,18.14,18.19,179149.0,18.19,18.21,18.14,18.19,179149.0
2017-12-18 13:30:00,18.2,18.21,18.17,18.17,56791.0,18.2,18.21,18.17,18.17,56791.0
2017-12-18 14:00:00,18.17,18.22,18.16,18.21,54631.0,18.17,18.22,18.16,18.21,54631.0
2017-12-18 14:30:00,18.21,18.24,18.16,18.16,103951.0,18.21,18.24,18.16,18.16,103951.0
2017-12-18 15:00:00,18.16,18.17,18.07,18.08,106802.0,18.16,18.17,18.07,18.08,106802.0
2017-12-18 15:30:00,18.07,18.11,18.03,18.04,718809.0,18.07,18.11,18.03,18.04,718809.0
2017-12-19 09:30:00,18.2,18.25,17.86,17.96,189645.0,18.2,18.25,17.86,17.96,189645.0
2017-12-19 10:00:00,17.96,18.22,17.94,18.2,145501.0,17.96,18.22,17.94,18.2,145501.0
2017-12-19 10:30:00,18.19,18.19,18.09,18.09,81423.0,18.19,18.19,18.09,18.09,81423.0
2017-12-19 11:00:00,18.09,18.09,18.02,18.06,95880.0,18.09,18.09,18.02,18.06,95880.0
2017-12-19 11:30:00,18.07,18.08,18.0,18.05,101915.0,18.07,18.08,18.0,18.05,101915.0
2017-12-19 12:00:00,18.05,18.11,18.02,18.1,89045.0,18.05,18.11,18.02,18.1,89045.0
2017-12-19 12:30:00,18.11,18.14,18.08,18.08,72468.0,18.11,18.14,18.08,18.08,72468.0
2017-12-19 13:00:00,18.09,18.09,18.02,18.02,92214.0,18.09,18.09,18.02,18.02,92214.0
2017-12-19 13:30:00,18.01,18.07,18.01,18.07,108145.0,18.01,18.07,18.01,18.07,108145.0
2017-12-19 14:00:00,18.07,18.07,18.03,18.03,144459.0,18.07,18.07,18.03,18.03,144459.0
2017-12-19 14:30:00,18.03,18.07,18.01,18.04,181105.0,18.03,18.07,18.01,18.04,181105.0
2017-12-19 15:00:00,18.04,18.07,18.03,18.06,145434.0,18.04,18.07,18.03,18.06,145434.0
2017-12-19 15:30:00,18.06,18.07,17.96,18.01,508976.0,18.06,18.07,17.96,18.01,508976.0
2017-12-20 09:30:00,18.06,18.11,17.88,17.93,171253.0,18.06,18.11,17.88,17.93,171253.0
2017-12-20 10:00:00,17.93,18.09,17.92,18.08,89287.0,17.93,18.09,17.92,18.08,89287.0
2017-12-20 10:30:00,18.09,18.23,18.08,18.22,111952.0,18.09,18.23,18.08,18.22,111952.0
2017-12-20 11:00:00,18.23,18.32,18.18,18.32,121894.0,18.23,18.32,18.18,18.32,121894.0
2017-12-20 11:30:00,18.32,18.34,18.22,18.25,110260.0,18.32,18.34,18.22,18.25,110260.0
2017-12-20 12:00:00,18.25,18.26,18.21,18.25,83520.0,18.25,18.26,18.21,18.25,83520.0
2017-12-20 12:30:00,18.24,18.26,18.21,18.23,69065.0,18.24,18.26,18.21,18.23,69065.0
2017-12-20 13:00:00,18.23,18.27,18.2,18.21,74251.0,18.23,18.27,18.2,18.21,74251.0
2017-12-20 13:30:00,18.2,18.25,18.18,18.24,88596.0,18.2,18.25,18.18,18.24,88596.0
2017-12-20 14:00:00,18.23,18.3,18.23,18.24,103384.0,18.23,18.3,18.23,18.24,103384.0
2017-12-20 14:30:00,18.24,18.28,18.17,18.2,179766.0,18.24,18.28,18.17,18.2,179766.0
2017-12-20 15:00:00,18.21,18.23,18.16,18.21,129697.0,18.21,18.23,18.16,18.21,129697.0
2017-12-20 15:30:00,18.21,18.24,18.17,18.24,514349.0,18.21,18.24,18.17,18.24,514349.0
2017-12-21 09:30:00,18.13,18.26,17.97,18.12,227422.0,18.13,18.26,17.97,18.12,227422.0
2017-12-21 10:00:00,18.12,18.27,18.04,18.21,266829.0,18.12,18.27,18.04,18.21,266829.0
2017-12-21 10:30:00,18.22,18.48,18.21,18.48,480992.0,18.22,18.48,18.21,18.48,480992.0
2017-12-21 11:00:00,18.48,18.61,18.44,18.58,199284.0,18.48,18.61,18.44,18.58,199284.0
2017-12-21 11:30:00,18.59,18.67,18.57,18.61,280738.0,18.59,18.67,18.57,18.61,280738.0
2017-12-21 12:00:00,18.61,18.63,18.55,18.58,142938.0,18.61,18.63,18.55,18.58,142938.0
2017-12-21 12:30:00,18.58,18.61,18.57,18.59,188007.0,18.58,18.61,18.57,18.59,188007.0
2017-12-21 13:00:00,18.59,18.61,18.55,18.57,180206.0,18.59,18.61,18.55,18.57,180206.0
2017-12-21 13:30:00,18.58,18.66,18.57,18.65,178004.0,18.58,18.66,18.57,18.65,178004.0
2017-12-21 14:00:00,18.65,18.66,18.58,18.6,156640.0,18.65,18.66,18.58,18.6,156640.0
2017-12-21 14:30:00,18.6,18.62,18.52,18.54,167334.0,18.6,18.62,18.52,18.54,167334.0
2017-12-21 15:00:00,18.54,18.61,18.54,18.59,343746.0,18.54,18.61,18.54,18.59,343746.0
2017-12-21 15:30:00,18.58,18.6,18.51,18.53,699148.0,18.58,18.6,18.51,18.53,699148.0
2017-12-22 09:30:00,18.45,18.64,18.42,18.59,185484.0,18.45,18.64,18.42,18.59,185484.0
2017-12-22 10:00:00,18.59,18.63,18.51,18.62,197747.0,18.59,18.63,18.51,18.62,197747.0
2017-12-22 10:30:00,18.61,18.64,18.56,18.59,253328.0,18.61,18.64,18.56,18.59,253328.0
2017-12-22 11:00:00,18.59,18.68,18.58,18.62,138362.0,18.59,18.68,18.58,18.62,138362.0
2017-12-22 11:30:00,18.62,18.66,18.61,18.65,114445.0,18.62,18.66,18.61,18.65,114445.0
2017-12-22 12:00:00,18.65,18.67,18.6,18.66,77334.0,18.65,18.67,18.6,18.66,77334.0
2017-12-22 12:30:00,18.65,18.71,18.62,18.71,66999.0,18.65,18.71,18.62,18.71,66999.0
2017-12-22 13:00:00,18.71,18.73,18.64,18.68,51959.0,18.71,18.73,18.64,18.68,51959.0
2017-12-22 13:30:00,18.68,18.71,18.63,18.63,77086.0,18.68,18.71,18.63,18.63,77086.0
2017-12-22 14:00:00,18.63,18.65,18.61,18.61,57587.0,18.63,18.65,18.61,18.61,57587.0
2017-12-22 14:30:00,18.61,18.65,18.61,18.63,82000.0,18.61,18.65,18.61,18.63,82000.0
2017-12-22 15:00:00,18.63,18.64,18.57,18.59,99737.0,18.63,18.64,18.57,18.59,99737.0
2017-12-22 15:30:00,18.59,18.61,18.57,18.6,275386.0,18.59,18.61,18.57,18.6,275386.0
2017-12-26 09:30:00,18.7,18.77,18.68,18.71,137235.0,18.7,18.77,18.68,18.71,137235.0
2017-12-26 10:00:00,18.71,18.89,18.66,18.89,199424.0,18.71,18.89,18.66,18.89,199424.0
2017-12-26 10:30:00,18.89,19.13,18.89,19.04,221506.0,18.89,19.13,18.89,19.04,221506.0
2017-12-26 11:00:00,19.03,19.04,18.94,18.96,228283.0,19.03,19.04,18.94,18.96,228283.0
2017-12-26 11:30:00,18.96,19.06,18.93,19.05,123337.0,18.96,19.06,18.93,19.05,123337.0
2017-12-26 12:00:00,19.05,19.06,18.98,19.05,94644.0,19.05,19.06,18.98,19.05,94644.0
2017-12-26 12:30:00,19.05,19.11,19.05,19.07,145647.0,19.05,19.11,19.05,19.07,145647.0
2017-12-26 13:00:00,19.07,19.12,19.05,19.09,75867.0,19.07,19.12,19.05,19.09,75867.0
2017-12-26 13:30:00,19.09,19.11,19.04,19.06,85684.0,19.09,19.11,19.04,19.06,85684.0
2017-12-26 14:00:00,19.07,19.07,19.0,19.02,102238.0,19.07,19.07,19.0,19.02,102238.0
2017-12-26 14:30:00,19.02,19.06,19.0,19.02,121465.0,19.02,19.06,19.0,19.02,121465.0
2017-12-26 15:00:00,19.03,19.06,19.02,19.04,117593.0,19.03,19.06,19.02,19.04,117593.0
2017-12-26 15:30:00,19.04,19.16,19.01,19.14,437640.0,19.04,19.16,19.01,19.14,437640.0
2017-12-27 09:30:00,19.18,19.27,19.13,19.27,253305.0,19.18,19.27,19.13,19.27,253305.0
2017-12-27 10:00:00,19.27,19.28,19.15,19.16,138967.0,19.27,19.28,19.15,19.16,138967.0
2017-12-27 10:30:00,19.16,19.24,19.15,19.19,158309.0,19.16,19.24,19.15,19.19,158309.0
2017-12-27 11:00:00,19.19,19.25,19.16,19.17,154298.0,19.19,19.25,19.16,19.17,154298.0
2017-12-27 11:30:00,19.16,19.18,19.11,19.11,85509.0,19.16,19.18,19.11,19.11,85509.0
2017-12-27 12:00:00,19.12,19.12,19.04,19.07,85623.0,19.12,19.12,19.04,19.07,85623.0
2017-12-27 12:30:00,19.07,19.08,19.0,19.02,70530.0,19.07,19.08,19.0,19.02,70530.0
2017-12-27 13:00:00,19.02,19.12,19.01,19.06,60757.0,19.02,19.12,19.01,19.06,60757.0
2017-12-27 13:30:00,19.06,19.14,19.06,19.09,59551.0,19.06,19.14,19.06,19.09,59551.0
2017-12-27 14:00:00,19.1,19.15,19.09,19.13,70689.0,19.1,19.15,19.09,19.13,70689.0
2017-12-27 14:30:00,19.13,19.13,19.05,19.06,49332.0,19.13,19.13,19.05,19.06,49332.0
2017-12-27 15:00:00,19.05,19.1,19.03,19.04,71361.0,19.05,19.1,19.03,19.04,71361.0
2017-12-27 15:30:00,19.03,19.07,19.01,19.04,338726.0,19.03,19.07,19.01,19.04,338726.0
2017-12-28 09:30:00,19.33,19.48,19.27,19.39,159316.0,19.33,19.48,19.27,19.39,159316.0
2017-12-28 10:00:00,19.38,19.41,19.27,19.28,89302.0,19.38,19.41,19.27,19.28,89302.0
2017-12-28 10:30:00,19.28,19.42,19.28,19.39,168240.0,19.28,19.42,19.28,19.39,168240.0
2017-12-28 11:00:00,19.39,19.46,19.36,19.43,234711.0,19.39,19.46,19.36,19.43,234711.0
2017-12-28 11:30:00,19.43,19.46,19.36,19.44,184987.0,19.43,19.46,19.36,19.44,184987.0
2017-12-28 12:00:00,19.44,19.53,19.41,19.48,143310.0,19.44,19.53,19.41,19.48,143310.0
2017-12-28 12:30:00,19.47,19.49,19.44,19.47,108528.0,19.47,19.49,19.44,19.47,108528.0
2017-12-28 13:00:00,19.47,19.57,19.46,19.56,116543.0,19.47,19.57,19.46,19.56,116543.0
2017-12-28 13:30:00,19.56,19.57,19.48,19.5,136780.0,19.56,19.57,19.48,19.5,136780.0
2017-12-28 14:00:00,19.5,19.61,19.48,19.55,204675.0,19.5,19.61,19.48,19.55,204675.0
2017-12-28 14:30:00,19.55,19.63,19.53,19.59,109157.0,19.55,19.63,19.53,19.59,109157.0
2017-12-28 15:00:00,19.59,19.63,19.53,19.62,198678.0,19.59,19.63,19.53,19.62,198678.0
2017-12-28 15:30:00,19.61,19.63,19.55,19.56,589862.0,19.61,19.63,19.55,19.56,589862.0
2017-12-29 09:30:00,19.65,19.65,19.26,19.31,180814.0,19.65,19.65,19.26,19.31,180814.0
2017-12-29 10:00:00,19.31,19.34,19.21,19.28,156492.0,19.31,19.34,19.21,19.28,156492.0
2017-12-29 10:30:00,19.29,19.38,19.28,19.38,103903.0,19.29,19.38,19.28,19.38,103903.0
2017-12-29 11:00:00,19.37,19.4,19.34,19.35,144378.0,19.37,19.4,19.34,19.35,144378.0
2017-12-29 11:30:00,19.36,19.36,19.15,19.19,85439.0,19.36,19.36,19.15,19.19,85439.0
2017-12-29 12:00:00,19.19,19.28,19.15,19.28,90963.0,19.19,19.28,19.15,19.28,90963.0
2017-12-29 12:30:00,19.28,19.29,19.05,19.06,164821.0,19.28,19.29,19.05,19.06,164821.0
2017-12-29 13:00:00,19.06,19.17,19.06,19.13,131997.0,19.06,19.17,19.06,19.13,131997.0
2017-12-29 13:30:00,19.13,19.23,19.13,19.19,88365.0,19.13,19.23,19.13,19.19,88365.0
2017-12-29 14:00:00,19.19,19.2,19.06,19.14,246648.0,19.19,19.2,19.06,19.14,246648.0
2017-12-29 14:30:00,19.13,19.2,19.1,19.2,96545.0,19.13,19.2,19.1,19.2,96545.0
2017-12-29 15:00:00,19.2,19.2,19.11,19.11,91729.0,19.2,19.2,19.11,19.11,91729.0
2017-12-29 15:30:00,19.11,19.14,18.99,18.99,412026.0,19.11,19.14,18.99,18.99,412026.0
2018-01-02 09:30:00,19.24,19.41,19.14,19.35,149991.0,19.24,19.41,19.14,19.35,149991.0
2018-01-02 10:00:00,19.37,19.55,19.36,19.46,91092.0,19.37,19.55,19.36,19.46,91092.0
2018-01-02 10:30:00,19.46,19.6,19.45,19.51,187214.0,19.46,19.6,19.45,19.51,187214.0
2018-01-02 11:00:00,19.52,19.52,19.34,19.35,135731.0,19.52,19.52,19.34,19.35,135731.0
2018-01-02 11:30:00,19.34,19.52,19.34,19.52,88329.0,19.34,19.52,19.34,19.52,88329.0
2018-01-02 12:00:00,19.51,19.61,19.44,19.6,147325.0,19.51,19.61,19.44,19.6,147325.0
2018-01-02 12:30:00,19.6,19.61,19.52,19.61,88080.0,19.6,19.61,19.52,19.61,88080.0
2018-01-02 13:00:00,19.6,19.67,19.52,19.56,139007.0,19.6,19.67,19.52,19.56,139007.0
2018-01-02 13:30:00,19.56,19.6,19.53,19.54,81248.0,19.56,19.6,19.53,19.54,81248.0
2018-01-02 14:00:00,19.53,19.56,19.48,19.55,140900.0,19.53,19.56,19.48,19.55,140900.0
2018-01-02 14:30:00,19.55,19.61,19.53,19.59,152514.0,19.55,19.61,19.53,19.59,152514.0
2018-01-02 15:00:00,19.59,19.73,19.58,19.71,163369.0,19.59,19.73,19.58,19.71,163369.0
2018-01-02 15:30:00,19.7,19.84,19.68,19.78,545956.0,19.7,19.84,19.68,19.78,545956.0
2018-01-03 09:30:00,19.84,20.09,19.79,20.01,355489.0,19.84,20.09,19.79,20.01,355489.0
2018-01-03 10:00:00,20.02,20.05,19.91,19.92,285857.0,20.02,20.05,19.91,19.92,285857.0
2018-01-03 10:30:00,19.93,19.99,19.82,19.87,251903.0,19.93,19.99,19.82,19.87,251903.0
2018-01-03 11:00:00,19.86,19.87,19.71,19.84,330898.0,19.86,19.87,19.71,19.84,330898.0
2018-01-03 11:30:00,19.84,19.94,19.83,19.94,178825.0,19.84,19.94,19.83,19.94,178825.0
2018-01-03 12:00:00,19.93,20.03,19.87,19.9,187773.0,19.93,20.03,19.87,19.9,187773.0
2018-01-03 12:30:00,19.91,19.96,19.9,19.93,109624.0,19.91,19.96,19.9,19.93,109624.0
2018-01-03 13:00:00,19.93,19.94,19.88,19.89,76010.0,19.93,19.94,19.88,19.89,76010.0
2018-01-03 13:30:00,19.89,19.95,19.69,19.72,219470.0,19.89,19.95,19.69,19.72,219470.0
2018-01-03 14:00:00,19.73,19.73,19.64,19.71,137950.0,19.73,19.73,19.64,19.71,137950.0
2018-01-03 14:30:00,19.7,19.73,19.68,19.73,78161.0,19.7,19.73,19.68,19.73,78161.0
2018-01-03 15:00:00,19.73,19.8,19.72,19.79,98816.0,19.73,19.8,19.72,19.79,98816.0
2018-01-03 15:30:00,19.79,19.83,19.7,19.77,385059.0,19.79,19.83,19.7,19.77,385059.0
2018-01-04 09:30:00,19.87,19.92,19.52,19.54,204190.0,19.87,19.92,19.52,19.54,204190.0
2018-01-04 10:00:00,19.54,19.63,19.44,19.61,112687.0,19.54,19.63,19.44,19.61,112687.0
2018-01-04 10:30:00,19.61,19.84,19.54,19.72,193486.0,19.61,19.84,19.54,19.72,193486.0
2018-01-04 11:00:00,19.69,20.04,19.69,19.91,161993.0,19.69,20.04,19.69,19.91,161993.0
2018-01-04 11:30:00,19.92,20.01,19.91,19.93,80310.0,19.92,20.01,19.91,19.93,80310.0
2018-01-04 12:00:00,19.93,19.98,19.9,19.91,102822.0,19.93,19.98,19.9,19.91,102822.0
2018-01-04 12:30:00,19.91,19.94,19.85,19.9,81292.0,19.91,19.94,19.85,19.9,81292.0
2018-01-04 13:00:00,19.9,19.9,19.84,19.87,74963.0,19.9,19.9,19.84,19.87,74963.0
2018-01-04 13:30:00,19.87,19.87,19.72,19.72,167771.0,19.87,19.87,19.72,19.72,167771.0
2018-01-04 14:00:00,19.73,19.75,19.7,19.7,86802.0,19.73,19.75,19.7,19.7,86802.0
2018-01-04 14:30:00,19.7,19.8,19.67,19.79,110801.0,19.7,19.8,19.67,19.79,110801.0
2018-01-04 15:00:00,19.8,19.81,19.72,19.72,90383.0,19.8,19.81,19.72,19.72,90383.0
2018-01-04 15:30:00,19.73,19.82,19.72,19.8,360121.0,19.73,19.82,19.72,19.8,360121.0
2018-01-05 09:30:00,19.66,19.66,19.27,19.42,146448.0,19.66,19.66,19.27,19.42,146448.0
2018-01-05 10:00:00,19.43,19.51,19.31,19.41,112091.0,19.43,19.51,19.31,19.41,112091.0
2018-01-05 10:30:00,19.41,19.43,19.21,19.31,221567.0,19.41,19.43,19.21,19.31,221567.0
2018-01-05 11:00:00,19.31,19.41,19.31,19.37,105565.0,19.31,19.41,19.31,19.37,105565.0
2018-01-05 11:30:00,19.37,19.44,19.33,19.43,93507.0,19.37,19.44,19.33,19.43,93507.0
2018-01-05 12:00:00,19.43,19.45,19.34,19.37,106098.0,19.43,19.45,19.34,19.37,106098.0
2018-01-05 12:30:00,19.38,19.41,19.33,19.37,105269.0,19.38,19.41,19.33,19.37,105269.0
2018-01-05 13:00:00,19.38,19.4,19.28,19.35,111148.0,19.38,19.4,19.28,19.35,111148.0
2018-01-05 13:30:00,19.34,19.35,19.28,19.31,74962.0,19.34,19.35,19.28,19.31,74962.0
2018-01-05 14:00:00,19.3,19.35,19.3,19.33,114605.0,19.3,19.35,19.3,19.33,114605.0
2018-01-05 14:30:00,19.33,19.41,19.32,19.39,126343.0,19.33,19.41,19.32,19.39,126343.0
2018-01-05 15:00:00,19.39,19.4,19.37,19.4,173811.0,19.39,19.4,19.37,19.4,173811.0
2018-01-05 15:30:00,19.4,19.46,19.39,19.43,445609.0,19.4,19.46,19.39,19.43,445609.0
2018-01-08 09:30:00,19.42,19.43,19.2,19.24,158114.0,19.42,19.43,19.2,19.24,158114.0
2018-01-08 10:00:00,19.23,19.4,19.22,19.23,121548.0,19.23,19.4,19.22,19.23,121548.0
2018-01-08 10:30:00,19.23,19.35,19.17,19.28,115208.0,19.23,19.35,19.17,19.28,115208.0
2018-01-08 11:00:00,19.27,19.36,19.19,19.2,81613.0,19.27,19.36,19.19,19.2,81613.0
2018-01-08 11:30:00,19.2,19.28,19.18,19.27,52016.0,19.2,19.28,19.18,19.27,52016.0
2018-01-08 12:00:00,19.28,19.37,19.27,19.35,102673.0,19.28,19.37,19.27,19.35,102673.0
2018-01-08 12:30:00,19.35,19.37,19.3,19.3,86488.0,19.35,19.37,19.3,19.3,86488.0
2018-01-08 13:00:00,19.3,19.39,19.29,19.39,84361.0,19.3,19.39,19.29,19.39,84361.0
2018-01-08 13:30:00,19.39,19.49,19.38,19.44,113535.0,19.39,19.49,19.38,19.44,113535.0
2018-01-08 14:00:00,19.44,19.46,19.4,19.44,93664.0,19.44,19.46,19.4,19.44,93664.0
2018-01-08 14:30:00,19.44,19.65,19.43,19.54,152382.0,19.44,19.65,19.43,19.54,152382.0
2018-01-08 15:00:00,19.54,19.58,19.51,19.55,100689.0,19.54,19.58,19.51,19.55,100689.0
2018-01-08 15:30:00,19.55,19.55,19.5,19.54,355732.0,19.55,19.55,19.5,19.54,355732.0
2018-01-09 09:30:00,19.56,19.79,19.53,19.65,151208.0,19.56,19.79,19.53,19.65,151208.0
2018-01-09 10:00:00,19.65,19.66,19.53,19.58,164762.0,19.65,19.66,19.53,19.58,164762.0
2018-01-09 10:30:00,19.59,19.62,19.5,19.58,132877.0,19.59,19.62,19.5,19.58,132877.0
2018-01-09 11:00:00,19.58,19.59,19.46,19.52,68763.0,19.58,19.59,19.46,19.52,68763.0
2018-01-09 11:30:00,19.51,19.57,19.51,19.52,76477.0,19.51,19.57,19.51,19.52,76477.0
2018-01-09 12:00:00,19.52,19.58,19.51,19.57,58218.0,19.52,19.58,19.51,19.57,58218.0
2018-01-09 12:30:00,19.58,19.67,19.56,19.65,89935.0,19.58,19.67,19.56,19.65,89935.0
2018-01-09 13:00:00,19.66,19.68,19.57,19.59,108943.0,19.66,19.68,19.57,19.59,108943.0
2018-01-09 13:30:00,19.59,19.62,19.56,19.58,124897.0,19.59,19.62,19.56,19.58,124897.0
2018-01-09 14:00:00,19.59,19.61,19.53,19.53,55022.0,19.59,19.61,19.53,19.53,55022.0
2018-01-09 14:30:00,19.52,19.54,19.48,19.49,111250.0,19.52,19.54,19.48,19.49,111250.0
2018-01-09 15:00:00,19.5,19.5,19.38,19.41,237539.0,19.5,19.5,19.38,19.41,237539.0
2018-01-09 15:30:00,19.42,19.47,19.4,19.43,392929.0,19.42,19.47,19.4,19.43,392929.0
2018-01-10 09:30:00,19.46,19.59,19.33,19.4,107778.0,19.46,19.59,19.33,19.4,107778.0
2018-01-10 10:00:00,19.41,19.47,19.37,19.46,58498.0,19.41,19.47,19.37,19.46,58498.0
2018-01-10 10:30:00,19.45,19.5,19.33,19.36,140153.0,19.45,19.5,19.33,19.36,140153.0
2018-01-10 11:00:00,19.36,19.4,19.32,19.36,103658.0,19.36,19.4,19.32,19.36,103658.0
2018-01-10 11:30:00,19.37,19.37,19.22,19.24,64236.0,19.37,19.37,19.22,19.24,64236.0
2018-01-10 12:00:00,19.23,19.29,19.21,19.27,88085.0,19.23,19.29,19.21,19.27,88085.0
2018-01-10 12:30:00,19.26,19.28,19.21,19.25,61779.0,19.26,19.28,19.21,19.25,61779.0
2018-01-10 13:00:00,19.25,19.28,19.21,19.27,62334.0,19.25,19.28,19.21,19.27,62334.0
2018-01-10 13:30:00,19.27,19.28,19.25,19.26,72229.0,19.27,19.28,19.25,19.26,72229.0
2018-01-10 14:00:00,19.26,19.26,19.2,19.22,86521.0,19.26,19.26,19.2,19.22,86521.0
2018-01-10 14:30:00,19.22,19.25,19.17,19.18,103843.0,19.22,19.25,19.17,19.18,103843.0
2018-01-10 15:00:00,19.18,19.19,19.1,19.14,103341.0,19.18,19.19,19.1,19.14,103341.0
2018-01-10 15:30:00,19.13,19.15,19.1,19.11,237748.0,19.13,19.15,19.1,19.11,237748.0
2018-01-11 09:30:00,19.42,19.6,19.35,19.5,309143.0,19.42,19.6,19.35,19.5,309143.0
2018-01-11 10:00:00,19.5,19.5,19.38,19.45,163610.0,19.5,19.5,19.38,19.45,163610.0
2018-01-11 10:30:00,19.45,19.79,19.44,19.78,426100.0,19.45,19.79,19.44,19.78,426100.0
2018-01-11 11:00:00,19.78,19.81,19.66,19.81,135542.0,19.78,19.81,19.66,19.81,135542.0
2018-01-11 11:30:00,19.81,19.92,19.8,19.85,144684.0,19.81,19.92,19.8,19.85,144684.0
2018-01-11 12:00:00,19.86,19.87,19.78,19.87,79927.0,19.86,19.87,19.78,19.87,79927.0
2018-01-11 12:30:00,19.87,19.9,19.84,19.89,122210.0,19.87,19.9,19.84,19.89,122210.0
2018-01-11 13:00:00,19.89,19.9,19.86,19.87,157195.0,19.89,19.9,19.86,19.87,157195.0
2018-01-11 13:30:00,19.88,19.88,19.8,19.82,160806.0,19.88,19.88,19.8,19.82,160806.0
2018-01-11 14:00:00,19.82,19.82,19.61,19.63,122984.0,19.82,19.82,19.61,19.63,122984.0
2018-01-11 14:30:00,19.62,19.74,19.62,19.67,124035.0,19.62,19.74,19.62,19.67,124035.0
2018-01-11 15:00:00,19.67,19.69,19.52,19.59,137894.0,19.67,19.69,19.52,19.59,137894.0
2018-01-11 15:30:00,19.59,19.63,19.49,19.57,496298.0,19.59,19.63,19.49,19.57,496298.0
2018-01-12 09:30:00,19.6,19.84,19.5,19.84,165776.0,19.6,19.84,19.5,19.84,165776.0
2018-01-12 10:00:00,19.83,19.94,19.8,19.81,118330.0,19.83,19.94,19.8,19.81,118330.0
2018-01-12 10:30:00,19.81,19.82,19.64,19.71,124101.0,19.81,19.82,19.64,19.71,124101.0
2018-01-12 11:00:00,19.71,19.71,19.52,19.64,95047.0,19.71,19.71,19.52,19.64,95047.0
2018-01-12 11:30:00,19.63,19.77,19.61,19.71,93205.0,19.63,19.77,19.61,19.71,93205.0
2018-01-12 12:00:00,19.73,19.78,19.69,19.73,87399.0,19.73,19.78,19.69,19.73,87399.0
2018-01-12 12:30:00,19.73,19.81,19.72,19.75,166456.0,19.73,19.81,19.72,19.75,166456.0
2018-01-12 13:00:00,19.75,19.8,19.71,19.8,58409.0,19.75,19.8,19.71,19.8,58409.0
2018-01-12 13:30:00,19.8,19.92,19.77,19.91,222674.0,19.8,19.92,19.77,19.91,222674.0
2018-01-12 14:00:00,19.91,20.01,19.89,19.94,203510.0,19.91,20.01,19.89,19.94,203510.0
2018-01-12 14:30:00,19.93,19.94,19.88,19.91,128203.0,19.93,19.94,19.88,19.91,128203.0
2018-01-12 15:00:00,19.9,19.92,19.9,19.91,155320.0,19.9,19.92,19.9,19.91,155320.0
2018-01-12 15:30:00,19.91,19.91,19.83,19.87,469554.0,19.91,19.91,19.83,19.87,469554.0
2018-01-16 09:30:00,19.92,20.08,19.85,19.89,238050.0,19.92,20.08,19.85,19.89,238050.0
2018-01-16 10:00:00,19.9,19.91,19.76,19.89,216069.0,19.9,19.91,19.76,19.89,216069.0
2018-01-16 10:30:00,19.89,19.95,19.85,19.88,184902.0,19.89,19.95,19.85,19.88,184902.0
2018-01-16 11:00:00,19.89,19.99,19.86,19.88,221063.0,19.89,19.99,19.86,19.88,221063.0
2018-01-16 11:30:00,19.88,19.94,19.82,19.83,139690.0,19.88,19.94,19.82,19.83,139690.0
2018-01-16 12:00:00,19.82,19.84,19.75,19.79,175726.0,19.82,19.84,19.75,19.79,175726.0
2018-01-16 12:30:00,19.78,19.8,19.75,19.78,94909.0,19.78,19.8,19.75,19.78,94909.0
2018-01-16 13:00:00,19.79,19.8,19.76,19.77,103357.0,19.79,19.8,19.76,19.77,103357.0
2018-01-16 13:30:00,19.77,19.77,19.72,19.75,86261.0,19.77,19.77,19.72,19.75,86261.0
2018-01-16 14:00:00,19.76,19.76,19.68,19.69,289518.0,19.76,19.76,19.68,19.69,289518.0
2018-01-16 14:30:00,19.7,19.81,19.69,19.75,283002.0,19.7,19.81,19.69,19.75,283002.0
2018-01-16 15:00:00,19.75,19.86,19.75,19.82,354524.0,19.75,19.86,19.75,19.82,354524.0
2018-01-16 15:30:00,19.82,19.86,19.76,19.79,781813.0,19.82,19.86,19.76,19.79,781813.0
2018-01-17 09:30:00,19.74,19.87,19.39,19.43,237605.0,19.74,19.87,19.39,19.43,237605.0
2018-01-17 10:00:00,19.42,19.77,19.42,19.65,167457.0,19.42,19.77,19.42,19.65,167457.0
2018-01-17 10:30:00,19.65,19.7,19.58,19.65,151812.0,19.65,19.7,19.58,19.65,151812.0
2018-01-17 11:00:00,19.65,19.77,19.64,19.76,131667.0,19.65,19.77,19.64,19.76,131667.0
2018-01-17 11:30:00,19.77,19.86,19.76,19.78,123194.0,19.77,19.86,19.76,19.78,123194.0
2018-01-17 12:00:00,19.77,19.86,19.77,19.84,115020.0,19.77,19.86,19.77,19.84,115020.0
2018-01-17 12:30:00,19.84,19.85,19.77,19.8,107105.0,19.84,19.85,19.77,19.8,107105.0
2018-01-17 13:00:00,19.8,19.81,19.77,19.78,95456.0,19.8,19.81,19.77,19.78,95456.0
2018-01-17 13:30:00,19.78,19.89,19.77,19.87,209633.0,19.78,19.89,19.77,19.87,209633.0
2018-01-17 14:00:00,19.87,19.94,19.83,19.93,267586.0,19.87,19.94,19.83,19.93,267586.0
2018-01-17 14:30:00,19.92,19.94,19.9,19.91,184483.0,19.92,19.94,19.9,19.91,184483.0
2018-01-17 15:00:00,19.92,19.92,19.78,19.78,174109.0,19.92,19.92,19.78,19.78,174109.0
2018-01-17 15:30:00,19.78,19.82,19.75,19.77,577499.0,19.78,19.82,19.75,19.77,577499.0
2018-01-18 09:30:00,19.77,20.05,19.57,19.79,1176436.0,19.77,20.05,19.57,19.79,1176436.0
2018-01-18 10:00:00,19.79,19.89,19.68,19.82,493094.0,19.79,19.89,19.68,19.82,493094.0
2018-01-18 10:30:00,19.81,19.81,19.34,19.35,281963.0,19.81,19.81,19.34,19.35,281963.0
2018-01-18 11:00:00,19.34,19.72,19.33,19.66,201867.0,19.34,19.72,19.33,19.66,201867.0
2018-01-18 11:30:00,19.66,19.76,19.63,19.76,250094.0,19.66,19.76,19.63,19.76,250094.0
2018-01-18 12:00:00,19.75,19.8,19.66,19.69,270092.0,19.75,19.8,19.66,19.69,270092.0
2018-01-18 12:30:00,19.69,19.78,19.65,19.77,127405.0,19.69,19.78,19.65,19.77,127405.0
2018-01-18 13:00:00,19.78,19.85,19.75,19.76,164207.0,19.78,19.85,19.75,19.76,164207.0
2018-01-18 13:30:00,19.76,19.77,19.64,19.65,143217.0,19.76,19.77,19.64,19.65,143217.0
2018-01-18 14:00:00,19.64,19.7,19.63,19.68,120553.0,19.64,19.7,19.63,19.68,120553.0
2018-01-18 14:30:00,19.68,19.68,19.54,19.56,199895.0,19.68,19.68,19.54,19.56,199895.0
2018-01-18 15:00:00,19.55,19.63,19.43,19.43,249721.0,19.55,19.63,19.43,19.43,249721.0
2018-01-18 15:30:00,19.43,19.44,19.27,19.32,962346.0,19.43,19.44,19.27,19.32,962346.0
2018-01-19 09:30:00,19.24,19.24,18.73,18.76,405138.0,19.24,19.24,18.73,18.76,405138.0
2018-01-19 10:00:00,18.76,18.81,18.61,18.64,272258.0,18.76,18.81,18.61,18.64,272258.0
2018-01-19 10:30:00,18.64,18.67,18.5,18.58,345066.0,18.64,18.67,18.5,18.58,345066.0
2018-01-19 11:00:00,18.57,18.6,18.45,18.51,407162.0,18.57,18.6,18.45,18.51,407162.0
2018-01-19 11:30:00,18.51,18.58,18.48,18.55,270429.0,18.51,18.58,18.48,18.55,270429.0
2018-01-19 12:00:00,18.56,18.62,18.48,18.48,210004.0,18.56,18.62,18.48,18.48,210004.0
2018-01-19 12:30:00,18.48,18.55,18.45,18.48,190738.0,18.48,18.55,18.45,18.48,190738.0
2018-01-19 13:00:00,18.48,18.5,18.36,18.37,214351.0,18.48,18.5,18.36,18.37,214351.0
2018-01-19 13:30:00,18.37,18.49,18.36,18.46,221249.0,18.37,18.49,18.36,18.46,221249.0
2018-01-19 14:00:00,18.46,18.47,18.43,18.45,188797.0,18.46,18.47,18.43,18.45,188797.0
2018-01-19 14:30:00,18.45,18.64,18.43,18.62,237014.0,18.45,18.64,18.43,18.62,237014.0
2018-01-19 15:00:00,18.61,18.83,18.59,18.73,535140.0,18.61,18.83,18.59,18.73,535140.0
2018-01-19 15:30:00,18.75,18.77,18.67,18.75,822941.0,18.75,18.77,18.67,18.75,822941.0
2018-01-22 09:30:00,18.71,18.93,18.64,18.71,330065.0,18.71,18.93,18.64,18.71,330065.0
2018-01-22 10:00:00,18.72,18.81,18.7,18.76,219475.0,18.72,18.81,18.7,18.76,219475.0
2018-01-22 10:30:00,18.77,18.94,18.74,18.89,203968.0,18.77,18.94,18.74,18.89,203968.0
2018-01-22 11:00:00,18.9,19.08,18.85,19.01,204540.0,18.9,19.08,18.85,19.01,204540.0
2018-01-22 11:30:00,19.01,19.08,18.96,19.05,213653.0,19.01,19.08,18.96,19.05,213653.0
2018-01-22 12:00:00,19.06,19.09,19.03,19.04,141214.0,19.06,19.09,19.03,19.04,141214.0
2018-01-22 12:30:00,19.04,19.07,19.02,19.07,128177.0,19.04,19.07,19.02,19.07,128177.0
2018-01-22 13:00:00,19.07,19.16,19.06,19.16,138604.0,19.07,19.16,19.06,19.16,138604.0
2018-01-22 13:30:00,19.17,19.18,19.09,19.18,153473.0,19.17,19.18,19.09,19.18,153473.0
2018-01-22 14:00:00,19.18,19.26,19.15,19.25,224397.0,19.18,19.26,19.15,19.25,224397.0
2018-01-22 14:30:00,19.25,19.32,19.22,19.3,283118.0,19.25,19.32,19.22,19.3,283118.0
2018-01-22 15:00:00,19.3,19.32,19.24,19.27,202609.0,19.3,19.32,19.24,19.27,202609.0
2018-01-22 15:30:00,19.27,19.4,19.24,19.4,770570.0,19.27,19.4,19.24,19.4,770570.0
2018-01-23 09:30:00,19.64,20.42,19.63,20.22,640417.0,19.64,20.42,19.63,20.22,640417.0
2018-01-23 10:00:00,20.23,20.4,20.14,20.35,532635.0,20.23,20.4,20.14,20.35,532635.0
2018-01-23 10:30:00,20.35,20.51,20.21,20.29,949612.0,20.35,20.51,20.21,20.29,949612.0
2018-01-23 11:00:00,20.3,20.37,20.17,20.22,485905.0,20.3,20.37,20.17,20.22,485905.0
2018-01-23 11:30:00,20.22,20.25,20.07,20.1,287050.0,20.22,20.25,20.07,20.1,287050.0
2018-01-23 12:00:00,20.11,20.18,20.08,20.14,367911.0,20.11,20.18,20.08,20.14,367911.0
2018-01-23 12:30:00,20.15,20.18,20.06,20.16,293935.0,20.15,20.18,20.06,20.16,293935.0
2018-01-23 13:00:00,20.16,20.24,20.12,20.23,139847.0,20.16,20.24,20.12,20.23,139847.0
2018-01-23 13:30:00,20.23,20.26,20.19,20.22,139616.0,20.23,20.26,20.19,20.22,139616.0
2018-01-23 14:00:00,20.21,20.26,20.12,20.18,242773.0,20.21,20.26,20.12,20.18,242773.0
2018-01-23 14:30:00,20.18,20.32,20.14,20.21,270224.0,20.18,20.32,20.14,20.21,270224.0
2018-01-23 15:00:00,20.21,20.33,20.17,20.31,475774.0,20.21,20.33,20.17,20.31,475774.0
2018-01-23 15:30:00,20.32,20.44,20.29,20.3,1361794.0,20.32,20.44,20.29,20.3,1361794.0
2018-01-24 09:30:00,20.52,20.57,20.12,20.17,386280.0,20.52,20.57,20.12,20.17,386280.0
2018-01-24 10:00:00,20.17,20.21,20.05,20.18,173401.0,20.17,20.21,20.05,20.18,173401.0
2018-01-24 10:30:00,20.19,20.38,20.09,20.13,181846.0,20.19,20.38,20.09,20.13,181846.0
2018-01-24 11:00:00,20.13,20.16,20.0,20.0,209182.0,20.13,20.16,20.0,20.0,209182.0
2018-01-24 11:30:00,20.0,20.04,19.98,20.0,270663.0,20.0,20.04,19.98,20.0,270663.0
2018-01-24 12:00:00,20.0,20.07,19.98,20.0,94481.0,20.0,20.07,19.98,20.0,94481.0
2018-01-24 12:30:00,20.0,20.03,19.98,20.0,85894.0,20.0,20.03,19.98,20.0,85894.0
2018-01-24 13:00:00,20.0,20.02,19.92,19.99,201380.0,20.0,20.02,19.92,19.99,201380.0
2018-01-24 13:30:00,19.99,20.11,19.98,20.11,103085.0,19.99,20.11,19.98,20.11,103085.0
2018-01-24 14:00:00,20.11,20.18,20.03,20.16,115720.0,20.11,20.18,20.03,20.16,115720.0
2018-01-24 14:30:00,20.16,20.25,20.13,20.2,136632.0,20.16,20.25,20.13,20.2,136632.0
2018-01-24 15:00:00,20.2,20.23,20.11,20.12,181388.0,20.2,20.23,20.11,20.12,181388.0
2018-01-24 15:30:00,20.13,20.2,20.1,20.19,473382.0,20.13,20.2,20.1,20.19,473382.0
2018-01-25 09:30:00,20.29,20.31,19.94,20.1,338947.0,20.29,20.31,19.94,20.1,338947.0
2018-01-25 10:00:00,20.11,20.14,19.98,20.14,213743.0,20.11,20.14,19.98,20.14,213743.0
2018-01-25 10:30:00,20.14,20.29,20.09,20.1,279745.0,20.14,20.29,20.09,20.1,279745.0
2018-01-25 11:00:00,20.1,20.14,20.01,20.01,356443.0,20.1,20.14,20.01,20.01,356443.0
2018-01-25 11:30:00,20.01,20.07,20.01,20.05,165064.0,20.01,20.07,20.01,20.05,165064.0
2018-01-25 12:00:00,20.05,20.09,20.0,20.01,147897.0,20.05,20.09,20.0,20.01,147897.0
2018-01-25 12:30:00,20.01,20.03,19.99,20.01,167628.0,20.01,20.03,19.99,20.01,167628.0
2018-01-25 13:00:00,20.01,20.02,19.9,19.93,267620.0,20.01,20.02,19.9,19.93,267620.0
2018-01-25 13:30:00,19.93,19.94,19.88,19.88,179764.0,19.93,19.94,19.88,19.88,179764.0
2018-01-25 14:00:00,19.88,19.9,19.77,19.77,254843.0,19.88,19.9,19.77,19.77,254843.0
2018-01-25 14:30:00,19.77,19.82,19.73,19.81,196973.0,19.77,19.82,19.73,19.81,196973.0
2018-01-25 15:00:00,19.82,19.88,19.79,19.85,161283.0,19.82,19.88,19.79,19.85,161283.0
2018-01-25 15:30:00,19.84,19.89,19.78,19.8,435999.0,19.84,19.89,19.78,19.8,435999.0
2018-01-26 09:30:00,19.94,20.14,19.76,19.99,269111.0,19.94,20.14,19.76,19.99,269111.0
2018-01-26 10:00:00,19.99,20.02,19.94,20.02,145559.0,19.99,20.02,19.94,20.02,145559.0
2018-01-26 10:30:00,20.02,20.02,19.88,19.93,119621.0,20.02,20.02,19.88,19.93,119621.0
2018-01-26 11:00:00,19.93,20.03,19.92,19.97,105607.0,19.93,20.03,19.92,19.97,105607.0
2018-01-26 11:30:00,19.98,20.03,19.91,19.94,87716.0,19.98,20.03,19.91,19.94,87716.0
2018-01-26 12:00:00,19.94,20.02,19.92,19.98,63015.0,19.94,20.02,19.92,19.98,63015.0
2018-01-26 12:30:00,19.98,20.01,19.95,20.01,56319.0,19.98,20.01,19.95,20.01,56319.0
2018-01-26 13:00:00,20.0,20.02,19.97,19.99,67348.0,20.0,20.02,19.97,19.99,67348.0
2018-01-26 13:30:00,19.99,19.99,19.93,19.94,63438.0,19.99,19.99,19.93,19.94,63438.0
2018-01-26 14:00:00,19.95,19.97,19.92,19.93,67107.0,19.95,19.97,19.92,19.93,67107.0
2018-01-26 14:30:00,19.93,19.97,19.92,19.96,77433.0,19.93,19.97,19.92,19.96,77433.0
2018-01-26 15:00:00,19.96,19.97,19.9,19.92,100739.0,19.96,19.97,19.9,19.92,100739.0
2018-01-26 15:30:00,19.92,20.01,19.92,20.01,262804.0,19.92,20.01,19.92,20.01,262804.0
2018-01-29 09:30:00,19.54,19.57,19.23,19.43,380863.0,19.54,19.57,19.23,19.43,380863.0
2018-01-29 10:00:00,19.44,19.54,19.32,19.45,180698.0,19.44,19.54,19.32,19.45,180698.0
2018-01-29 10:30:00,19.46,19.5,19.2,19.21,282178.0,19.46,19.5,19.2,19.21,282178.0
2018-01-29 11:00:00,19.2,19.25,19.11,19.16,262037.0,19.2,19.25,19.11,19.16,262037.0
2018-01-29 11:30:00,19.15,19.52,19.08,19.5,783485.0,19.15,19.52,19.08,19.5,783485.0
2018-01-29 12:00:00,19.49,19.88,19.37,19.55,469410.0,19.49,19.88,19.37,19.55,469410.0
2018-01-29 12:30:00,19.57,19.59,19.48,19.5,198482.0,19.57,19.59,19.48,19.5,198482.0
2018-01-29 13:00:00,19.5,19.61,19.49,19.55,71864.0,19.5,19.61,19.49,19.55,71864.0
2018-01-29 13:30:00,19.55,19.57,19.49,19.52,91005.0,19.55,19.57,19.49,19.52,91005.0
2018-01-29 14:00:00,19.52,19.6,19.51,19.6,130133.0,19.52,19.6,19.51,19.6,130133.0
2018-01-29 14:30:00,19.6,19.73,19.6,19.68,223382.0,19.6,19.73,19.6,19.68,223382.0
2018-01-29 15:00:00,19.69,19.71,19.5,19.52,256860.0,19.69,19.71,19.5,19.52,256860.0
2018-01-29 15:30:00,19.51,19.55,19.39,19.46,710525.0,19.51,19.55,19.39,19.46,710525.0
2018-01-30 09:30:00,19.85,20.04,19.3,19.33,759393.0,19.85,20.04,19.3,19.33,759393.0
2018-01-30 10:00:00,19.33,19.44,19.21,19.42,428200.0,19.33,19.44,19.21,19.42,428200.0
2018-01-30 10:30:00,19.42,19.56,19.08,19.13,420098.0,19.42,19.56,19.08,19.13,420098.0
2018-01-30 11:00:00,19.13,19.2,19.0,19.06,224425.0,19.13,19.2,19.0,19.06,224425.0
2018-01-30 11:30:00,19.06,19.27,19.05,19.26,164195.0,19.06,19.27,19.05,19.26,164195.0
2018-01-30 12:00:00,19.25,19.38,19.25,19.34,141856.0,19.25,19.38,19.25,19.34,141856.0
2018-01-30 12:30:00,19.34,19.38,19.22,19.29,187099.0,19.34,19.38,19.22,19.29,187099.0
2018-01-30 13:00:00,19.29,19.37,19.21,19.3,152496.0,19.29,19.37,19.21,19.3,152496.0
2018-01-30 13:30:00,19.3,19.38,19.3,19.36,262600.0,19.3,19.38,19.3,19.36,262600.0
2018-01-30 14:00:00,19.36,19.46,19.35,19.35,192309.0,19.36,19.46,19.35,19.35,192309.0
2018-01-30 14:30:00,19.35,19.61,19.35,19.58,314604.0,19.35,19.61,19.35,19.58,314604.0
2018-01-30 15:00:00,19.57,19.57,19.41,19.41,330527.0,19.57,19.57,19.41,19.41,330527.0
2018-01-30 15:30:00,19.41,19.52,19.38,19.5,947606.0,19.41,19.52,19.38,19.5,947606.0
2018-01-31 09:30:00,19.48,19.6,19.3,19.46,263370.0,19.48,19.6,19.3,19.46,263370.0
2018-01-31 10:00:00,19.46,19.57,19.44,19.46,197339.0,19.46,19.57,19.44,19.46,197339.0
2018-01-31 10:30:00,19.45,19.52,19.25,19.3,252253.0,19.45,19.52,19.25,19.3,252253.0
2018-01-31 11:00:00,19.29,19.29,19.13,19.22,146271.0,19.29,19.29,19.13,19.22,146271.0
2018-01-31 11:30:00,19.22,19.32,19.21,19.29,106257.0,19.22,19.32,19.21,19.29,106257.0
2018-01-31 12:00:00,19.28,19.34,19.21,19.25,84012.0,19.28,19.34,19.21,19.25,84012.0
2018-01-31 12:30:00,19.24,19.29,19.14,19.18,85457.0,19.24,19.29,19.14,19.18,85457.0
2018-01-31 13:00:00,19.19,19.32,19.17,19.28,152257.0,19.19,19.32,19.17,19.28,152257.0
2018-01-31 13:30:00,19.27,19.33,19.24,19.24,151166.0,19.27,19.33,19.24,19.24,151166.0
2018-01-31 14:00:00,19.23,19.4,19.21,19.33,164101.0,19.23,19.4,19.21,19.33,164101.0
2018-01-31 14:30:00,19.33,19.48,19.3,19.35,164236.0,19.33,19.48,19.3,19.35,164236.0
2018-01-31 15:00:00,19.35,19.37,19.27,19.34,199951.0,19.35,19.37,19.27,19.34,199951.0
2018-01-31 15:30:00,19.34,19.44,19.33,19.43,478385.0,19.34,19.44,19.33,19.43,478385.0
2018-02-01 09:30:00,19.44,19.78,19.4,19.7,215781.0,19.44,19.78,19.4,19.7,215781.0
2018-02-01 10:00:00,19.71,19.74,19.5,19.55,207807.0,19.71,19.74,19.5,19.55,207807.0
2018-02-01 10:30:00,19.53,19.53,19.23,19.27,168481.0,19.53,19.53,19.23,19.27,168481.0
2018-02-01 11:00:00,19.28,19.31,19.13,19.18,130372.0,19.28,19.31,19.13,19.18,130372.0
2018-02-01 11:30:00,19.18,19.37,19.16,19.34,183446.0,19.18,19.37,19.16,19.34,183446.0
2018-02-01 12:00:00,19.34,19.52,19.31,19.51,125692.0,19.34,19.52,19.31,19.51,125692.0
2018-02-01 12:30:00,19.51,19.53,19.36,19.36,55330.0,19.51,19.53,19.36,19.36,55330.0
2018-02-01 13:00:00,19.36,19.46,19.35,19.44,86677.0,19.36,19.46,19.35,19.44,86677.0
2018-02-01 13:30:00,19.44,19.48,19.36,19.39,100133.0,19.44,19.48,19.36,19.39,100133.0
2018-02-01 14:00:00,19.4,19.45,19.38,19.43,111583.0,19.4,19.45,19.38,19.43,111583.0
2018-02-01 14:30:00,19.43,19.46,19.39,19.42,118025.0,19.43,19.46,19.39,19.42,118025.0
2018-02-01 15:00:00,19.41,19.52,19.4,19.41,167387.0,19.41,19.52,19.4,19.41,167387.0
2018-02-01 15:30:00,19.41,19.51,19.37,19.46,709564.0,19.41,19.51,19.37,19.46,709564.0
2018-02-02 09:30:00,19.11,19.23,18.77,18.82,231958.0,19.11,19.23,18.77,18.82,231958.0
2018-02-02 10:00:00,18.82,18.87,18.55,18.83,259232.0,18.82,18.87,18.55,18.83,259232.0
2018-02-02 10:30:00,18.81,18.82,18.61,18.72,342077.0,18.81,18.82,18.61,18.72,342077.0
2018-02-02 11:00:00,18.72,18.75,18.6,18.72,189147.0,18.72,18.75,18.6,18.72,189147.0
2018-02-02 11:30:00,18.73,18.77,18.67,18.69,169857.0,18.73,18.77,18.67,18.69,169857.0
2018-02-02 12:00:00,18.68,18.82,18.68,18.78,98650.0,18.68,18.82,18.68,18.78,98650.0
2018-02-02 12:30:00,18.79,18.79,18.68,18.7,166454.0,18.79,18.79,18.68,18.7,166454.0
2018-02-02 13:00:00,18.69,18.74,18.66,18.72,179778.0,18.69,18.74,18.66,18.72,179778.0
2018-02-02 13:30:00,18.72,18.83,18.72,18.82,202396.0,18.72,18.83,18.72,18.82,202396.0
2018-02-02 14:00:00,18.82,18.87,18.71,18.73,212731.0,18.82,18.87,18.71,18.73,212731.0
2018-02-02 14:30:00,18.72,18.76,18.69,18.73,221626.0,18.72,18.76,18.69,18.73,221626.0
2018-02-02 15:00:00,18.73,18.74,18.62,18.65,203135.0,18.73,18.74,18.62,18.65,203135.0
2018-02-02 15:30:00,18.64,18.73,18.62,18.68,431436.0,18.64,18.73,18.62,18.68,431436.0
2018-02-05 09:30:00,18.36,18.7,18.2,18.35,349617.0,18.36,18.7,18.2,18.35,349617.0
2018-02-05 10:00:00,18.35,18.46,18.27,18.41,215769.0,18.35,18.46,18.27,18.41,215769.0
2018-02-05 10:30:00,18.41,18.55,18.33,18.47,151690.0,18.41,18.55,18.33,18.47,151690.0
2018-02-05 11:00:00,18.47,18.55,18.41,18.42,106219.0,18.47,18.55,18.41,18.42,106219.0
2018-02-05 11:30:00,18.42,18.46,18.36,18.46,95278.0,18.42,18.46,18.36,18.46,95278.0
2018-02-05 12:00:00,18.47,18.47,18.29,18.32,370500.0,18.47,18.47,18.29,18.32,370500.0
2018-02-05 12:30:00,18.32,18.39,18.29,18.3,90018.0,18.32,18.39,18.29,18.3,90018.0
2018-02-05 13:00:00,18.3,18.3,18.14,18.18,155114.0,18.3,18.3,18.14,18.18,155114.0
2018-02-05 13:30:00,18.18,18.39,18.18,18.34,138734.0,18.18,18.39,18.18,18.34,138734.0
2018-02-05 14:00:00,18.35,18.35,18.12,18.15,202546.0,18.35,18.35,18.12,18.15,202546.0
2018-02-05 14:30:00,18.14,18.14,17.98,17.99,244468.0,18.14,18.14,17.98,17.99,244468.0
2018-02-05 15:00:00,17.99,18.23,17.94,18.18,481797.0,17.99,18.23,17.94,18.18,481797.0
2018-02-05 15:30:00,18.18,18.22,17.99,18.07,800462.0,18.18,18.22,17.99,18.07,800462.0
2018-02-06 09:30:00,17.74,18.29,17.7,18.27,581387.0,17.74,18.29,17.7,18.27,581387.0
2018-02-06 10:00:00,18.27,18.41,18.06,18.16,229903.0,18.27,18.41,18.06,18.16,229903.0
2018-02-06 10:30:00,18.15,18.22,18.06,18.09,273921.0,18.15,18.22,18.06,18.09,273921.0
2018-02-06 11:00:00,18.1,18.37,18.05,18.24,547139.0,18.1,18.37,18.05,18.24,547139.0
2018-02-06 11:30:00,18.24,18.38,18.18,18.3,253275.0,18.24,18.38,18.18,18.3,253275.0
2018-02-06 12:00:00,18.31,18.4,18.27,18.38,166995.0,18.31,18.4,18.27,18.38,166995.0
2018-02-06 12:30:00,18.38,18.41,18.28,18.33,199806.0,18.38,18.41,18.28,18.33,199806.0
2018-02-06 13:00:00,18.33,18.33,18.14,18.18,135183.0,18.33,18.33,18.14,18.18,135183.0
2018-02-06 13:30:00,18.17,18.21,18.01,18.03,286377.0,18.17,18.21,18.01,18.03,286377.0
2018-02-06 14:00:00,18.03,18.08,17.96,17.98,679642.0,18.03,18.08,17.96,17.98,679642.0
2018-02-06 14:30:00,17.97,18.2,17.97,18.18,520307.0,17.97,18.2,17.97,18.18,520307.0
2018-02-06 15:00:00,18.18,18.37,18.17,18.25,530452.0,18.18,18.37,18.17,18.25,530452.0
2018-02-06 15:30:00,18.24,18.41,18.24,18.35,883368.0,18.24,18.41,18.24,18.35,883368.0
2018-02-07 09:30:00,18.2,18.57,18.16,18.52,264043.0,18.2,18.57,18.16,18.52,264043.0
2018-02-07 10:00:00,18.52,18.52,18.25,18.27,385524.0,18.52,18.52,18.25,18.27,385524.0
2018-02-07 10:30:00,18.27,18.31,18.06,18.07,251050.0,18.27,18.31,18.06,18.07,251050.0
2018-02-07 11:00:00,18.08,18.13,17.93,17.99,220436.0,18.08,18.13,17.93,17.99,220436.0
2018-02-07 11:30:00,17.99,18.05,17.93,18.02,203654.0,17.99,18.05,17.93,18.02,203654.0
2018-02-07 12:00:00,18.02,18.05,17.93,17.93,181153.0,18.02,18.05,17.93,17.93,181153.0
2018-02-07 12:30:00,17.94,17.98,17.86,17.94,175690.0,17.94,17.98,17.86,17.94,175690.0
2018-02-07 13:00:00,17.95,17.98,17.81,17.86,136693.0,17.95,17.98,17.81,17.86,136693.0
2018-02-07 13:30:00,17.85,17.94,17.75,17.79,141834.0,17.85,17.94,17.75,17.79,141834.0
2018-02-07 14:00:00,17.79,17.86,17.71,17.86,217115.0,17.79,17.86,17.71,17.86,217115.0
2018-02-07 14:30:00,17.86,17.87,17.71,17.76,241690.0,17.86,17.87,17.71,17.76,241690.0
2018-02-07 15:00:00,17.76,17.78,17.69,17.76,301970.0,17.76,17.78,17.69,17.76,301970.0
2018-02-07 15:30:00,17.76,17.77,17.57,17.58,932195.0,17.76,17.77,17.57,17.58,932195.0
2018-02-08 09:30:00,17.68,18.01,17.55,17.7,237658.0,17.68,18.01,17.55,17.7,237658.0
2018-02-08 10:00:00,17.69,17.72,17.51,17.57,233487.0,17.69,17.72,17.51,17.57,233487.0
2018-02-08 10:30:00,17.57,17.64,17.43,17.46,192131.0,17.57,17.64,17.43,17.46,192131.0
2018-02-08 11:00:00,17.46,17.48,17.22,17.23,235273.0,17.46,17.48,17.22,17.23,235273.0
2018-02-08 11:30:00,17.23,17.43,17.23,17.33,210511.0,17.23,17.43,17.23,17.33,210511.0
2018-02-08 12:00:00,17.34,17.35,17.23,17.3,124869.0,17.34,17.35,17.23,17.3,124869.0
2018-02-08 12:30:00,17.3,17.31,17.09,17.15,189374.0,17.3,17.31,17.09,17.15,189374.0
2018-02-08 13:00:00,17.15,17.31,17.09,17.22,189776.0,17.15,17.31,17.09,17.22,189776.0
2018-02-08 13:30:00,17.21,17.48,17.2,17.45,187555.0,17.21,17.48,17.2,17.45,187555.0
2018-02-08 14:00:00,17.46,17.48,17.37,17.4,221979.0,17.46,17.48,17.37,17.4,221979.0
2018-02-08 14:30:00,17.39,17.41,17.3,17.34,283969.0,17.39,17.41,17.3,17.34,283969.0
2018-02-08 15:00:00,17.34,17.36,17.16,17.18,462581.0,17.34,17.36,17.16,17.18,462581.0
2018-02-08 15:30:00,17.18,17.2,16.99,17.04,1186465.0,17.18,17.2,16.99,17.04,1186465.0
2018-02-09 09:30:00,17.15,17.33,16.89,17.17,347301.0,17.15,17.33,16.89,17.17,347301.0
2018-02-09 10:00:00,17.17,17.22,16.88,16.88,162505.0,17.17,17.22,16.88,16.88,162505.0
2018-02-09 10:30:00,16.89,16.99,16.75,16.83,598631.0,16.89,16.99,16.75,16.83,598631.0
2018-02-09 11:00:00,16.82,16.92,16.55,16.61,394216.0,16.82,16.92,16.55,16.61,394216.0
2018-02-09 11:30:00,16.6,16.7,16.39,16.4,219104.0,16.6,16.7,16.39,16.4,219104.0
2018-02-09 12:00:00,16.4,16.46,16.31,16.4,387769.0,16.4,16.46,16.31,16.4,387769.0
2018-02-09 12:30:00,16.4,16.54,16.31,16.52,236298.0,16.4,16.54,16.31,16.52,236298.0
2018-02-09 13:00:00,16.53,16.56,16.41,16.44,373165.0,16.53,16.56,16.41,16.44,373165.0
2018-02-09 13:30:00,16.43,16.77,16.42,16.71,311851.0,16.43,16.77,16.42,16.71,311851.0
2018-02-09 14:00:00,16.71,17.08,16.7,16.87,348309.0,16.71,17.08,16.7,16.87,348309.0
2018-02-09 14:30:00,16.87,17.0,16.83,16.86,225420.0,16.87,17.0,16.83,16.86,225420.0
2018-02-09 15:00:00,16.86,17.05,16.82,17.01,403317.0,16.86,17.05,16.82,17.01,403317.0
2018-02-09 15:30:00,17.01,17.27,16.99,17.11,990350.0,17.01,17.27,16.99,17.11,990350.0
2018-02-12 09:30:00,17.34,17.59,17.25,17.3,347231.0,17.34,17.59,17.25,17.3,347231.0
2018-02-12 10:00:00,17.31,17.41,17.18,17.25,235361.0,17.31,17.41,17.18,17.25,235361.0
2018-02-12 10:30:00,17.25,17.55,17.24,17.53,346775.0,17.25,17.55,17.24,17.53,346775.0
2018-02-12 11:00:00,17.51,17.52,17.29,17.38,201132.0,17.51,17.52,17.29,17.38,201132.0
2018-02-12 11:30:00,17.38,17.53,17.33,17.53,236326.0,17.38,17.53,17.33,17.53,236326.0
2018-02-12 12:00:00,17.53,17.56,17.46,17.54,145937.0,17.53,17.56,17.46,17.54,145937.0
2018-02-12 12:30:00,17.54,17.56,17.49,17.52,134126.0,17.54,17.56,17.49,17.52,134126.0
2018-02-12 13:00:00,17.52,17.53,17.44,17.53,83311.0,17.52,17.53,17.44,17.53,83311.0
2018-02-12 13:30:00,17.53,17.56,17.48,17.52,87837.0,17.53,17.56,17.48,17.52,87837.0
2018-02-12 14:00:00,17.52,17.55,17.45,17.47,121384.0,17.52,17.55,17.45,17.47,121384.0
2018-02-12 14:30:00,17.47,17.5,17.41,17.49,141294.0,17.47,17.5,17.41,17.49,141294.0
2018-02-12 15:00:00,17.49,17.55,17.48,17.49,195820.0,17.49,17.55,17.48,17.49,195820.0
2018-02-12 15:30:00,17.49,17.5,17.39,17.46,842000.0,17.49,17.5,17.39,17.46,842000.0
2018-02-13 09:30:00,17.37,17.56,17.27,17.37,226906.0,17.37,17.56,17.27,17.37,226906.0
2018-02-13 10:00:00,17.37,17.44,17.27,17.35,183599.0,17.37,17.44,17.27,17.35,183599.0
2018-02-13 10:30:00,17.35,17.51,17.32,17.4,303674.0,17.35,17.51,17.32,17.4,303674.0
2018-02-13 11:00:00,17.4,17.41,17.24,17.3,201018.0,17.4,17.41,17.24,17.3,201018.0
2018-02-13 11:30:00,17.3,17.45,17.3,17.38,188174.0,17.3,17.45,17.3,17.38,188174.0
2018-02-13 12:00:00,17.38,17.45,17.34,17.37,130778.0,17.38,17.45,17.34,17.37,130778.0
2018-02-13 12:30:00,17.37,17.45,17.32,17.44,150623.0,17.37,17.45,17.32,17.44,150623.0
2018-02-13 13:00:00,17.44,17.49,17.37,17.41,190701.0,17.44,17.49,17.37,17.41,190701.0
2018-02-13 13:30:00,17.41,17.49,17.37,17.4,226755.0,17.41,17.49,17.37,17.4,226755.0
2018-02-13 14:00:00,17.41,17.43,17.37,17.38,213877.0,17.41,17.43,17.37,17.38,213877.0
2018-02-13 14:30:00,17.38,17.45,17.33,17.43,329764.0,17.38,17.45,17.33,17.43,329764.0
2018-02-13 15:00:00,17.43,17.48,17.39,17.46,317453.0,17.43,17.48,17.39,17.46,317453.0
2018-02-13 15:30:00,17.46,17.47,17.3,17.41,783460.0,17.46,17.47,17.3,17.41,783460.0
2018-02-14 09:30:00,17.1,17.72,17.09,17.58,527720.0,17.1,17.72,17.09,17.58,527720.0
2018-02-14 10:00:00,17.57,17.81,17.55,17.69,335651.0,17.57,17.81,17.55,17.69,335651.0
2018-02-14 10:30:00,17.7,18.1,17.64,18.04,372669.0,17.7,18.1,17.64,18.04,372669.0
2018-02-14 11:00:00,18.03,18.05,17.77,17.98,447802.0,18.03,18.05,17.77,17.98,447802.0
2018-02-14 11:30:00,17.98,17.98,17.83,17.93,334303.0,17.98,17.98,17.83,17.93,334303.0
2018-02-14 12:00:00,17.92,18.03,17.85,18.02,296715.0,17.92,18.03,17.85,18.02,296715.0
2018-02-14 12:30:00,18.02,18.07,17.95,17.95,228965.0,18.02,18.07,17.95,17.95,228965.0
2018-02-14 13:00:00,17.96,18.26,17.95,18.24,243742.0,17.96,18.26,17.95,18.24,243742.0
2018-02-14 13:30:00,18.24,18.35,18.24,18.27,239386.0,18.24,18.35,18.24,18.27,239386.0
2018-02-14 14:00:00,18.27,18.31,18.13,18.21,362124.0,18.27,18.31,18.13,18.21,362124.0
2018-02-14 14:30:00,18.19,18.49,18.18,18.34,316916.0,18.19,18.49,18.18,18.34,316916.0
2018-02-14 15:00:00,18.34,18.36,18.22,18.23,385700.0,18.34,18.36,18.22,18.23,385700.0
2018-02-14 15:30:00,18.23,18.3,18.19,18.25,1023456.0,18.23,18.3,18.19,18.25,1023456.0
2018-02-15 09:30:00,18.26,18.35,17.89,18.15,323483.0,18.26,18.35,17.89,18.15,323483.0
2018-02-15 10:00:00,18.14,18.23,18.04,18.17,244279.0,18.14,18.23,18.04,18.17,244279.0
2018-02-15 10:30:00,18.18,18.29,18.06,18.14,361526.0,18.18,18.29,18.06,18.14,361526.0
2018-02-15 11:00:00,18.14,18.21,18.03,18.21,238450.0,18.14,18.21,18.03,18.21,238450.0
2018-02-15 11:30:00,18.21,18.28,18.1,18.26,209281.0,18.21,18.28,18.1,18.26,209281.0
2018-02-15 12:00:00,18.27,18.35,18.25,18.3,133704.0,18.27,18.35,18.25,18.3,133704.0
2018-02-15 12:30:00,18.3,18.41,18.26,18.4,193029.0,18.3,18.41,18.26,18.4,193029.0
2018-02-15 13:00:00,18.39,18.46,18.36,18.38,196259.0,18.39,18.46,18.36,18.38,196259.0
2018-02-15 13:30:00,18.39,18.48,18.28,18.39,263256.0,18.39,18.48,18.28,18.39,263256.0
2018-02-15 14:00:00,18.39,18.55,18.38,18.53,215743.0,18.39,18.55,18.38,18.53,215743.0
2018-02-15 14:30:00,18.53,18.64,18.51,18.62,225153.0,18.53,18.64,18.51,18.62,225153.0
2018-02-15 15:00:00,18.62,18.68,18.57,18.61,291428.0,18.62,18.68,18.57,18.61,291428.0
2018-02-15 15:30:00,18.62,18.63,18.49,18.53,863739.0,18.62,18.63,18.49,18.53,863739.0
2018-02-16 09:30:00,18.4,18.85,18.4,18.8,267482.0,18.4,18.85,18.4,18.8,267482.0
2018-02-16 10:00:00,18.8,18.82,18.61,18.69,263659.0,18.8,18.82,18.61,18.69,263659.0
2018-02-16 10:30:00,18.68,18.73,18.61,18.72,164429.0,18.68,18.73,18.61,18.72,164429.0
2018-02-16 11:00:00,18.73,18.83,18.72,18.79,171993.0,18.73,18.83,18.72,18.79,171993.0
2018-02-16 11:30:00,18.79,18.99,18.77,18.97,236504.0,18.79,18.99,18.77,18.97,236504.0
2018-02-16 12:00:00,18.98,19.06,18.94,18.95,205907.0,18.98,19.06,18.94,18.95,205907.0
2018-02-16 12:30:00,18.94,19.01,18.87,18.88,182549.0,18.94,19.01,18.87,18.88,182549.0
2018-02-16 13:00:00,18.89,18.99,18.87,18.96,208387.0,18.89,18.99,18.87,18.96,208387.0
2018-02-16 13:30:00,18.96,19.01,18.87,18.89,170678.0,18.96,19.01,18.87,18.89,170678.0
2018-02-16 14:00:00,18.89,18.9,18.82,18.82,191798.0,18.89,18.9,18.82,18.82,191798.0
2018-02-16 14:30:00,18.82,18.87,18.71,18.82,201537.0,18.82,18.87,18.71,18.82,201537.0
2018-02-16 15:00:00,18.81,18.85,18.77,18.81,250457.0,18.81,18.85,18.77,18.81,250457.0
2018-02-16 15:30:00,18.82,18.96,18.79,18.92,819256.0,18.82,18.96,18.79,18.92,819256.0
2018-02-20 09:30:00,18.99,19.19,18.97,19.12,306947.0,18.99,19.19,18.97,19.12,306947.0
2018-02-20 10:00:00,19.12,19.13,18.95,18.97,280388.0,19.12,19.13,18.95,18.97,280388.0
2018-02-20 10:30:00,18.97,18.97,18.78,18.82,219532.0,18.97,18.97,18.78,18.82,219532.0
2018-02-20 11:00:00,18.83,18.95,18.71,18.73,232009.0,18.83,18.95,18.71,18.73,232009.0
2018-02-20 11:30:00,18.74,18.83,18.69,18.8,150446.0,18.74,18.83,18.69,18.8,150446.0
2018-02-20 12:00:00,18.81,18.84,18.67,18.73,118522.0,18.81,18.84,18.67,18.73,118522.0
2018-02-20 12:30:00,18.73,18.79,18.68,18.69,97261.0,18.73,18.79,18.68,18.69,97261.0
2018-02-20 13:00:00,18.68,18.75,18.68,18.69,125728.0,18.68,18.75,18.68,18.69,125728.0
2018-02-20 13:30:00,18.7,18.75,18.66,18.7,118206.0,18.7,18.75,18.66,18.7,118206.0
2018-02-20 14:00:00,18.71,18.78,18.64,18.69,180555.0,18.71,18.78,18.64,18.69,180555.0
2018-02-20 14:30:00,18.69,18.72,18.62,18.63,167773.0,18.69,18.72,18.62,18.63,167773.0
2018-02-20 15:00:00,18.63,18.68,18.49,18.52,289225.0,18.63,18.68,18.49,18.52,289225.0
2018-02-20 15:30:00,18.53,18.62,18.52,18.57,729363.0,18.53,18.62,18.52,18.57,729363.0
2018-02-21 09:30:00,18.59,18.69,18.23,18.42,250782.0,18.59,18.69,18.23,18.42,250782.0
2018-02-21 10:00:00,18.41,18.71,18.41,18.62,412881.0,18.41,18.71,18.41,18.62,412881.0
2018-02-21 10:30:00,18.62,18.72,18.56,18.57,221888.0,18.62,18.72,18.56,18.57,221888.0
2018-02-21 11:00:00,18.57,18.58,18.44,18.45,216443.0,18.57,18.58,18.44,18.45,216443.0
2018-02-21 11:30:00,18.46,18.47,18.34,18.37,224510.0,18.46,18.47,18.34,18.37,224510.0
2018-02-21 12:00:00,18.36,18.45,18.34,18.35,116536.0,18.36,18.45,18.34,18.35,116536.0
2018-02-21 12:30:00,18.35,18.43,18.3,18.42,223612.0,18.35,18.43,18.3,18.42,223612.0
2018-02-21 13:00:00,18.42,18.5,18.4,18.48,128467.0,18.42,18.5,18.4,18.48,128467.0
2018-02-21 13:30:00,18.48,18.53,18.42,18.53,134374.0,18.48,18.53,18.42,18.53,134374.0
2018-02-21 14:00:00,18.54,18.57,18.47,18.51,174426.0,18.54,18.57,18.47,18.51,174426.0
2018-02-21 14:30:00,18.52,18.53,18.35,18.39,149801.0,18.52,18.53,18.35,18.39,149801.0
2018-02-21 15:00:00,18.39,18.46,18.34,18.44,208640.0,18.39,18.46,18.34,18.44,208640.0
2018-02-21 15:30:00,18.44,18.48,18.32,18.33,508004.0,18.44,18.48,18.32,18.33,508004.0
2018-02-22 09:30:00,18.52,18.7,18.44,18.5,286829.0,18.52,18.7,18.44,18.5,286829.0
2018-02-22 10:00:00,18.5,18.71,18.5,18.64,240748.0,18.5,18.71,18.5,18.64,240748.0
2018-02-22 10:30:00,18.65,18.83,18.61,18.64,204596.0,18.65,18.83,18.61,18.64,204596.0
2018-02-22 11:00:00,18.65,18.89,18.65,18.81,474810.0,18.65,18.89,18.65,18.81,474810.0
2018-02-22 11:30:00,18.81,18.9,18.8,18.89,245019.0,18.81,18.9,18.8,18.89,245019.0
2018-02-22 12:00:00,18.9,18.92,18.75,18.8,143041.0,18.9,18.92,18.75,18.8,143041.0
2018-02-22 12:30:00,18.79,18.93,18.77,18.77,163239.0,18.79,18.93,18.77,18.77,163239.0
2018-02-22 13:00:00,18.77,18.8,18.54,18.54,194296.0,18.77,18.8,18.54,18.54,194296.0
2018-02-22 13:30:00,18.55,18.69,18.53,18.61,215989.0,18.55,18.69,18.53,18.61,215989.0
2018-02-22 14:00:00,18.62,18.65,18.52,18.57,212035.0,18.62,18.65,18.52,18.57,212035.0
2018-02-22 14:30:00,18.56,18.58,18.52,18.54,211030.0,18.56,18.58,18.52,18.54,211030.0
2018-02-22 15:00:00,18.54,18.57,18.49,18.49,224583.0,18.54,18.57,18.49,18.49,224583.0
2018-02-22 15:30:00,18.5,18.51,18.38,18.47,925392.0,18.5,18.51,18.38,18.47,925392.0
2018-02-23 09:30:00,18.57,18.98,18.57,18.8,254077.0,18.57,18.98,18.57,18.8,254077.0
2018-02-23 10:00:00,18.8,18.98,18.76,18.86,176247.0,18.8,18.98,18.76,18.86,176247.0
2018-02-23 10:30:00,18.86,18.96,18.81,18.84,115847.0,18.86,18.96,18.81,18.84,115847.0
2018-02-23 11:00:00,18.84,18.9,18.7,18.76,151445.0,18.84,18.9,18.7,18.76,151445.0
2018-02-23 11:30:00,18.76,18.93,18.75,18.93,146312.0,18.76,18.93,18.75,18.93,146312.0
2018-02-23 12:00:00,18.93,18.96,18.83,18.87,99348.0,18.93,18.96,18.83,18.87,99348.0
2018-02-23 12:30:00,18.87,18.92,18.78,18.87,101605.0,18.87,18.92,18.78,18.87,101605.0
2018-02-23 13:00:00,18.87,18.95,18.84,18.94,88613.0,18.87,18.95,18.84,18.94,88613.0
2018-02-23 13:30:00,18.93,18.93,18.88,18.93,86208.0,18.93,18.93,18.88,18.93,86208.0
2018-02-23 14:00:00,18.93,18.93,18.88,18.92,187688.0,18.93,18.93,18.88,18.92,187688.0
2018-02-23 14:30:00,18.92,18.99,18.91,18.96,134039.0,18.92,18.99,18.91,18.96,134039.0
2018-02-23 15:00:00,18.96,18.98,18.87,18.88,200584.0,18.96,18.98,18.87,18.88,200584.0
2018-02-23 15:30:00,18.88,18.95,18.84,18.95,691870.0,18.88,18.95,18.84,18.95,691870.0
2018-02-26 09:30:00,19.15,19.39,18.87,18.95,312429.0,19.15,19.39,18.87,18.95,312429.0
2018-02-26 10:00:00,18.95,19.02,18.9,18.94,294014.0,18.95,19.02,18.9,18.94,294014.0
2018-02-26 10:30:00,18.93,19.01,18.93,18.99,248405.0,18.93,19.01,18.93,18.99,248405.0
2018-02-26 11:00:00,18.98,19.06,18.97,19.03,160366.0,18.98,19.06,18.97,19.03,160366.0
2018-02-26 11:30:00,19.02,19.16,19.0,19.11,139987.0,19.02,19.16,19.0,19.11,139987.0
2018-02-26 12:00:00,19.12,19.23,19.11,19.22,120667.0,19.12,19.23,19.11,19.22,120667.0
2018-02-26 12:30:00,19.23,19.25,19.14,19.25,201634.0,19.23,19.25,19.14,19.25,201634.0
2018-02-26 13:00:00,19.25,19.29,19.18,19.22,114522.0,19.25,19.29,19.18,19.22,114522.0
2018-02-26 13:30:00,19.22,19.29,19.19,19.19,197555.0,19.22,19.29,19.19,19.19,197555.0
2018-02-26 14:00:00,19.2,19.2,19.1,19.14,128280.0,19.2,19.2,19.1,19.14,128280.0
2018-02-26 14:30:00,19.13,19.15,19.04,19.04,127156.0,19.13,19.15,19.04,19.04,127156.0
2018-02-26 15:00:00,19.04,19.13,19.03,19.13,123832.0,19.04,19.13,19.03,19.13,123832.0
2018-02-26 15:30:00,19.13,19.17,19.11,19.17,505665.0,19.13,19.17,19.11,19.17,505665.0
2018-02-27 09:30:00,19.04,19.55,19.04,19.46,244362.0,19.04,19.55,19.04,19.46,244362.0
2018-02-27 10:00:00,19.47,19.56,19.27,19.29,248099.0,19.47,19.56,19.27,19.29,248099.0
2018-02-27 10:30:00,19.28,19.31,19.02,19.09,186344.0,19.28,19.31,19.02,19.09,186344.0
2018-02-27 11:00:00,19.08,19.22,19.07,19.11,115902.0,19.08,19.22,19.07,19.11,115902.0
2018-02-27 11:30:00,19.11,19.19,19.04,19.04,115440.0,19.11,19.19,19.04,19.04,115440.0
2018-02-27 12:00:00,19.05,19.12,19.04,19.08,139186.0,19.05,19.12,19.04,19.08,139186.0
2018-02-27 12:30:00,19.09,19.17,19.07,19.16,122324.0,19.09,19.17,19.07,19.16,122324.0
2018-02-27 13:00:00,19.16,19.18,19.09,19.14,100946.0,19.16,19.18,19.09,19.14,100946.0
2018-02-27 13:30:00,19.14,19.19,19.09,19.14,121943.0,19.14,19.19,19.09,19.14,121943.0
2018-02-27 14:00:00,19.15,19.15,19.06,19.13,116645.0,19.15,19.15,19.06,19.13,116645.0
2018-02-27 14:30:00,19.12,19.15,19.05,19.13,104127.0,19.12,19.15,19.05,19.13,104127.0
2018-02-27 15:00:00,19.12,19.15,19.05,19.09,124866.0,19.12,19.15,19.05,19.09,124866.0
2018-02-27 15:30:00,19.1,19.13,18.98,19.03,595939.0,19.1,19.13,18.98,19.03,595939.0
2018-02-28 09:30:00,19.14,19.4,19.13,19.19,262185.0,19.14,19.4,19.13,19.19,262185.0
2018-02-28 10:00:00,19.18,19.26,19.12,19.16,175121.0,19.18,19.26,19.12,19.16,175121.0
2018-02-28 10:30:00,19.15,19.18,19.03,19.09,145483.0,19.15,19.18,19.03,19.09,145483.0
2018-02-28 11:00:00,19.08,19.18,19.04,19.1,130008.0,19.08,19.18,19.04,19.1,130008.0
2018-02-28 11:30:00,19.09,19.21,19.08,19.21,254686.0,19.09,19.21,19.08,19.21,254686.0
2018-02-28 12:00:00,19.21,19.28,19.11,19.11,143476.0,19.21,19.28,19.11,19.11,143476.0
2018-02-28 12:30:00,19.11,19.24,19.1,19.21,118416.0,19.11,19.24,19.1,19.21,118416.0
2018-02-28 13:00:00,19.2,19.2,19.13,19.13,75245.0,19.2,19.2,19.13,19.13,75245.0
2018-02-28 13:30:00,19.13,19.15,19.07,19.14,77737.0,19.13,19.15,19.07,19.14,77737.0
2018-02-28 14:00:00,19.15,19.18,19.07,19.08,126098.0,19.15,19.18,19.07,19.08,126098.0
2018-02-28 14:30:00,19.08,19.08,18.93,18.98,154824.0,19.08,19.08,18.93,18.98,154824.0
2018-02-28 15:00:00,18.99,19.02,18.84,18.89,161394.0,18.99,19.02,18.84,18.89,161394.0
2018-02-28 15:30:00,18.88,18.99,18.8,18.81,530045.0,18.88,18.99,18.8,18.81,530045.0
2018-03-01 09:30:00,18.94,19.39,18.9,19.23,389886.0,18.94,19.39,18.9,19.23,389886.0
2018-03-01 10:00:00,19.23,19.37,19.22,19.29,197269.0,19.23,19.37,19.22,19.29,197269.0
2018-03-01 10:30:00,19.3,19.49,19.29,19.33,219419.0,19.3,19.49,19.29,19.33,219419.0
2018-03-01 11:00:00,19.34,19.48,19.26,19.45,170057.0,19.34,19.48,19.26,19.45,170057.0
2018-03-01 11:30:00,19.46,19.62,19.46,19.53,218907.0,19.46,19.62,19.46,19.53,218907.0
2018-03-01 12:00:00,19.53,19.6,19.48,19.59,211050.0,19.53,19.6,19.48,19.59,211050.0
2018-03-01 12:30:00,19.59,19.67,19.55,19.62,144491.0,19.59,19.67,19.55,19.62,144491.0
2018-03-01 13:00:00,19.62,19.62,19.43,19.54,127839.0,19.62,19.62,19.43,19.54,127839.0
2018-03-01 13:30:00,19.54,19.6,19.45,19.5,149344.0,19.54,19.6,19.45,19.5,149344.0
2018-03-01 14:00:00,19.5,19.5,19.34,19.5,257303.0,19.5,19.5,19.34,19.5,257303.0
2018-03-01 14:30:00,19.5,19.55,19.43,19.5,158956.0,19.5,19.55,19.43,19.5,158956.0
2018-03-01 15:00:00,19.51,19.57,19.44,19.47,244381.0,19.51,19.57,19.44,19.47,244381.0
2018-03-01 15:30:00,19.47,19.5,19.4,19.49,573886.0,19.47,19.5,19.4,19.49,573886.0
2018-03-02 09:30:00,19.38,19.38,19.02,19.07,191077.0,19.38,19.38,19.02,19.07,191077.0
2018-03-02 10:00:00,19.06,19.28,19.02,19.11,245564.0,19.06,19.28,19.02,19.11,245564.0
2018-03-02 10:30:00,19.12,19.18,19.06,19.1,192442.0,19.12,19.18,19.06,19.1,192442.0
2018-03-02 11:00:00,19.1,19.38,19.09,19.37,148124.0,19.1,19.38,19.09,19.37,148124.0
2018-03-02 11:30:00,19.37,19.58,19.37,19.56,163627.0,19.37,19.58,19.37,19.56,163627.0
2018-03-02 12:00:00,19.56,19.56,19.41,19.54,173267.0,19.56,19.56,19.41,19.54,173267.0
2018-03-02 12:30:00,19.55,19.7,19.52,19.6,235798.0,19.55,19.7,19.52,19.6,235798.0
2018-03-02 13:00:00,19.61,19.64,19.54,19.58,164424.0,19.61,19.64,19.54,19.58,164424.0
2018-03-02 13:30:00,19.59,19.75,19.58,19.69,125501.0,19.59,19.75,19.58,19.69,125501.0
2018-03-02 14:00:00,19.7,19.86,19.69,19.85,141339.0,19.7,19.86,19.69,19.85,141339.0
2018-03-02 14:30:00,19.85,19.95,19.84,19.89,188962.0,19.85,19.95,19.84,19.89,188962.0
2018-03-02 15:00:00,19.88,19.95,19.77,19.95,246275.0,19.88,19.95,19.77,19.95,246275.0
2018-03-02 15:30:00,19.94,20.02,19.93,19.99,561326.0,19.94,20.02,19.93,19.99,561326.0
2018-03-05 09:30:00,19.91,20.39,19.91,20.11,238209.0,19.91,20.39,19.91,20.11,238209.0
2018-03-05 10:00:00,20.11,20.12,19.92,19.93,176065.0,20.11,20.12,19.92,19.93,176065.0
2018-03-05 10:30:00,19.93,20.16,19.89,20.16,255656.0,19.93,20.16,19.89,20.16,255656.0
2018-03-05 11:00:00,20.16,20.3,20.11,20.19,155119.0,20.16,20.3,20.11,20.19,155119.0
2018-03-05 11:30:00,20.19,20.37,20.19,20.26,164375.0,20.19,20.37,20.19,20.26,164375.0
2018-03-05 12:00:00,20.26,20.32,20.21,20.31,137213.0,20.26,20.32,20.21,20.31,137213.0
2018-03-05 12:30:00,20.31,20.4,20.25,20.39,77662.0,20.31,20.4,20.25,20.39,77662.0
2018-03-05 13:00:00,20.4,20.42,20.33,20.37,182734.0,20.4,20.42,20.33,20.37,182734.0
2018-03-05 13:30:00,20.36,20.44,20.35,20.4,113303.0,20.36,20.44,20.35,20.4,113303.0
2018-03-05 14:00:00,20.41,20.44,20.35,20.36,169284.0,20.41,20.44,20.35,20.36,169284.0
2018-03-05 14:30:00,20.36,20.41,20.35,20.41,137111.0,20.36,20.41,20.35,20.41,137111.0
2018-03-05 15:00:00,20.41,20.44,20.38,20.39,170909.0,20.41,20.44,20.38,20.39,170909.0
2018-03-05 15:30:00,20.39,20.42,20.33,20.39,675633.0,20.39,20.42,20.33,20.39,675633.0
2018-03-06 09:30:00,20.5,20.74,20.49,20.73,862736.0,20.5,20.74,20.49,20.73,862736.0
2018-03-06 10:00:00,20.73,20.74,20.44,20.61,486768.0,20.73,20.74,20.44,20.61,486768.0
2018-03-06 10:30:00,20.62,20.63,20.3,20.4,584852.0,20.62,20.63,20.3,20.4,584852.0
2018-03-06 11:00:00,20.41,20.49,20.32,20.33,366847.0,20.41,20.49,20.32,20.33,366847.0
2018-03-06 11:30:00,20.33,20.52,20.33,20.47,167502.0,20.33,20.52,20.33,20.47,167502.0
2018-03-06 12:00:00,20.47,20.55,20.44,20.52,114435.0,20.47,20.55,20.44,20.52,114435.0
2018-03-06 12:30:00,20.51,20.65,20.49,20.61,86553.0,20.51,20.65,20.49,20.61,86553.0
2018-03-06 13:00:00,20.61,20.7,20.59,20.64,150889.0,20.61,20.7,20.59,20.64,150889.0
2018-03-06 13:30:00,20.64,20.69,20.58,20.62,119272.0,20.64,20.69,20.58,20.62,119272.0
2018-03-06 14:00:00,20.61,20.67,20.58,20.61,134630.0,20.61,20.67,20.58,20.61,134630.0
2018-03-06 14:30:00,20.61,20.71,20.6,20.64,160079.0,20.61,20.71,20.6,20.64,160079.0
2018-03-06 15:00:00,20.64,20.67,20.54,20.64,230408.0,20.64,20.67,20.54,20.64,230408.0
2018-03-06 15:30:00,20.64,20.67,20.53,20.53,864963.0,20.64,20.67,20.53,20.53,864963.0
2018-03-07 09:30:00,20.54,20.87,20.45,20.81,622153.0,20.54,20.87,20.45,20.81,622153.0
2018-03-07 10:00:00,20.81,20.92,20.75,20.85,418461.0,20.81,20.92,20.75,20.85,418461.0
2018-03-07 10:30:00,20.86,21.07,20.82,20.87,252445.0,20.86,21.07,20.82,20.87,252445.0
2018-03-07 11:00:00,20.87,20.88,20.63,20.65,218889.0,20.87,20.88,20.63,20.65,218889.0
2018-03-07 11:30:00,20.66,20.73,20.45,20.48,198066.0,20.66,20.73,20.45,20.48,198066.0
2018-03-07 12:00:00,20.48,20.52,20.35,20.5,154536.0,20.48,20.52,20.35,20.5,154536.0
2018-03-07 12:30:00,20.5,20.65,20.49,20.62,119918.0,20.5,20.65,20.49,20.62,119918.0
2018-03-07 13:00:00,20.62,20.68,20.53,20.68,97845.0,20.62,20.68,20.53,20.68,97845.0
2018-03-07 13:30:00,20.67,20.78,20.61,20.7,127855.0,20.67,20.78,20.61,20.7,127855.0
2018-03-07 14:00:00,20.7,20.75,20.6,20.6,178576.0,20.7,20.75,20.6,20.6,178576.0
2018-03-07 14:30:00,20.6,20.7,20.6,20.65,175627.0,20.6,20.7,20.6,20.65,175627.0
2018-03-07 15:00:00,20.66,20.71,20.62,20.64,155064.0,20.66,20.71,20.62,20.64,155064.0
2018-03-07 15:30:00,20.64,20.8,20.63,20.74,540954.0,20.64,20.8,20.63,20.74,540954.0
2018-03-08 09:30:00,20.7,20.92,20.52,20.53,221591.0,20.7,20.92,20.52,20.53,221591.0
2018-03-08 10:00:00,20.53,20.56,20.36,20.4,198518.0,20.53,20.56,20.36,20.4,198518.0
2018-03-08 10:30:00,20.39,20.5,20.35,20.4,131681.0,20.39,20.5,20.35,20.4,131681.0
2018-03-08 11:00:00,20.39,20.53,20.39,20.45,193473.0,20.39,20.53,20.39,20.45,193473.0
2018-03-08 11:30:00,20.46,20.46,20.26,20.34,110622.0,20.46,20.46,20.26,20.34,110622.0
2018-03-08 12:00:00,20.35,20.35,20.23,20.27,124318.0,20.35,20.35,20.23,20.27,124318.0
2018-03-08 12:30:00,20.27,20.4,20.23,20.4,98590.0,20.27,20.4,20.23,20.4,98590.0
2018-03-08 13:00:00,20.4,20.42,20.29,20.32,142005.0,20.4,20.42,20.29,20.32,142005.0
2018-03-08 13:30:00,20.32,20.36,20.24,20.24,146566.0,20.32,20.36,20.24,20.24,146566.0
2018-03-08 14:00:00,20.24,20.35,20.23,20.32,133040.0,20.24,20.35,20.23,20.32,133040.0
2018-03-08 14:30:00,20.32,20.35,20.27,20.3,155651.0,20.32,20.35,20.27,20.3,155651.0
2018-03-08 15:00:00,20.3,20.39,20.3,20.37,179755.0,20.3,20.39,20.3,20.37,179755.0
2018-03-08 15:30:00,20.37,20.38,20.23,20.32,597788.0,20.37,20.38,20.23,20.32,597788.0
2018-03-09 09:30:00,20.48,20.68,20.35,20.5,140174.0,20.48,20.68,20.35,20.5,140174.0
2018-03-09 10:00:00,20.51,20.71,20.47,20.63,130062.0,20.51,20.71,20.47,20.63,130062.0
2018-03-09 10:30:00,20.64,20.67,20.57,20.63,111123.0,20.64,20.67,20.57,20.63,111123.0
2018-03-09 11:00:00,20.64,20.91,20.59,20.89,156726.0,20.64,20.91,20.59,20.89,156726.0
2018-03-09 11:30:00,20.89,20.9,20.78,20.84,109294.0,20.89,20.9,20.78,20.84,109294.0
2018-03-09 12:00:00,20.84,20.84,20.69,20.7,206138.0,20.84,20.84,20.69,20.7,206138.0
2018-03-09 12:30:00,20.71,20.71,20.62,20.68,144838.0,20.71,20.71,20.62,20.68,144838.0
2018-03-09 13:00:00,20.69,20.71,20.59,20.6,78532.0,20.69,20.71,20.59,20.6,78532.0
2018-03-09 13:30:00,20.6,20.6,20.55,20.58,104560.0,20.6,20.6,20.55,20.58,104560.0
2018-03-09 14:00:00,20.57,20.66,20.56,20.59,163256.0,20.57,20.66,20.56,20.59,163256.0
2018-03-09 14:30:00,20.59,20.75,20.58,20.75,142664.0,20.59,20.75,20.58,20.75,142664.0
2018-03-09 15:00:00,20.75,20.79,20.7,20.77,140617.0,20.75,20.79,20.7,20.77,140617.0
2018-03-09 15:30:00,20.77,20.84,20.75,20.81,697532.0,20.77,20.84,20.75,20.81,697532.0
2018-03-12 09:30:00,20.91,21.1,20.85,20.93,288772.0,20.91,21.1,20.85,20.93,288772.0
2018-03-12 10:00:00,20.94,20.96,20.81,20.93,290437.0,20.94,20.96,20.81,20.93,290437.0
2018-03-12 10:30:00,20.94,20.95,20.7,20.78,193797.0,20.94,20.95,20.7,20.78,193797.0
2018-03-12 11:00:00,20.78,20.78,20.53,20.56,122499.0,20.78,20.78,20.53,20.56,122499.0
2018-03-12 11:30:00,20.56,20.69,20.56,20.64,126170.0,20.56,20.69,20.56,20.64,126170.0
2018-03-12 12:00:00,20.65,20.85,20.64,20.83,82256.0,20.65,20.85,20.64,20.83,82256.0
2018-03-12 12:30:00,20.83,20.87,20.75,20.86,81545.0,20.83,20.87,20.75,20.86,81545.0
2018-03-12 13:00:00,20.86,20.88,20.81,20.84,56817.0,20.86,20.88,20.81,20.84,56817.0
2018-03-12 13:30:00,20.84,20.94,20.83,20.86,72454.0,20.84,20.94,20.83,20.86,72454.0
2018-03-12 14:00:00,20.86,20.9,20.84,20.89,80351.0,20.86,20.9,20.84,20.89,80351.0
2018-03-12 14:30:00,20.88,20.92,20.87,20.89,91645.0,20.88,20.92,20.87,20.89,91645.0
2018-03-12 15:00:00,20.89,20.94,20.87,20.88,100167.0,20.89,20.94,20.87,20.88,100167.0
2018-03-12 15:30:00,20.87,20.92,20.82,20.86,581922.0,20.87,20.92,20.82,20.86,581922.0
2018-03-13 09:30:00,20.88,21.07,20.88,21.02,171383.0,20.88,21.07,20.88,21.02,171383.0
2018-03-13 10:00:00,21.03,21.12,20.91,21.1,101572.0,21.03,21.12,20.91,21.1,101572.0
2018-03-13 10:30:00,21.1,21.19,20.79,20.8,182759.0,21.1,21.19,20.79,20.8,182759.0
2018-03-13 11:00:00,20.8,20.97,20.79,20.96,91583.0,20.8,20.97,20.79,20.96,91583.0
2018-03-13 11:30:00,20.96,21.09,20.95,20.98,85684.0,20.96,21.09,20.95,20.98,85684.0
2018-03-13 12:00:00,20.99,21.01,20.93,20.94,99393.0,20.99,21.01,20.93,20.94,99393.0
2018-03-13 12:30:00,20.94,21.02,20.94,21.01,80867.0,20.94,21.02,20.94,21.01,80867.0
2018-03-13 13:00:00,21.01,21.03,20.95,20.95,125502.0,21.01,21.03,20.95,20.95,125502.0
2018-03-13 13:30:00,20.94,20.99,20.89,20.97,72179.0,20.94,20.99,20.89,20.97,72179.0
2018-03-13 14:00:00,20.98,21.0,20.93,20.95,103018.0,20.98,21.0,20.93,20.95,103018.0
2018-03-13 14:30:00,20.95,21.0,20.93,20.98,85276.0,20.95,21.0,20.93,20.98,85276.0
2018-03-13 15:00:00,20.99,20.99,20.84,20.85,198562.0,20.99,20.99,20.84,20.85,198562.0
2018-03-13 15:30:00,20.85,20.85,20.75,20.83,346882.0,20.85,20.85,20.75,20.83,346882.0
2018-03-14 09:30:00,20.77,20.94,20.75,20.91,202951.0,20.77,20.94,20.75,20.91,202951.0
2018-03-14 10:00:00,20.92,20.94,20.8,20.87,126863.0,20.92,20.94,20.8,20.87,126863.0
2018-03-14 10:30:00,20.86,20.88,20.71,20.85,207689.0,20.86,20.88,20.71,20.85,207689.0
2018-03-14 11:00:00,20.85,20.88,20.75,20.86,112654.0,20.85,20.88,20.75,20.86,112654.0
2018-03-14 11:30:00,20.87,20.92,20.76,20.89,100255.0,20.87,20.92,20.76,20.89,100255.0
2018-03-14 12:00:00,20.9,20.95,20.82,20.92,173257.0,20.9,20.95,20.82,20.92,173257.0
2018-03-14 12:30:00,20.91,20.94,20.86,20.89,102205.0,20.91,20.94,20.86,20.89,102205.0
2018-03-14 13:00:00,20.89,20.94,20.85,20.88,134010.0,20.89,20.94,20.85,20.88,134010.0
2018-03-14 13:30:00,20.88,20.97,20.88,20.9,105429.0,20.88,20.97,20.88,20.9,105429.0
2018-03-14 14:00:00,20.91,20.92,20.82,20.84,124324.0,20.91,20.92,20.82,20.84,124324.0
2018-03-14 14:30:00,20.84,20.9,20.83,20.89,102759.0,20.84,20.9,20.83,20.89,102759.0
2018-03-14 15:00:00,20.89,20.9,20.78,20.79,123551.0,20.89,20.9,20.78,20.79,123551.0
2018-03-14 15:30:00,20.79,20.86,20.76,20.85,335827.0,20.79,20.86,20.76,20.85,335827.0
2018-03-15 09:30:00,20.99,21.24,20.89,21.15,209386.0,20.99,21.24,20.89,21.15,209386.0
2018-03-15 10:00:00,21.15,21.15,20.88,21.02,175167.0,21.15,21.15,20.88,21.02,175167.0
2018-03-15 10:30:00,21.02,21.03,20.75,20.84,234179.0,21.02,21.03,20.75,20.84,234179.0
2018-03-15 11:00:00,20.84,20.89,20.67,20.71,185969.0,20.84,20.89,20.67,20.71,185969.0
2018-03-15 11:30:00,20.7,20.74,20.39,20.46,296879.0,20.7,20.74,20.39,20.46,296879.0
2018-03-15 12:00:00,20.47,20.49,20.19,20.27,1076474.0,20.47,20.49,20.19,20.27,1076474.0
2018-03-15 12:30:00,20.28,20.4,20.27,20.33,122679.0,20.28,20.4,20.27,20.33,122679.0
2018-03-15 13:00:00,20.32,20.38,20.29,20.29,138428.0,20.32,20.38,20.29,20.29,138428.0
2018-03-15 13:30:00,20.28,20.3,20.19,20.2,314190.0,20.28,20.3,20.19,20.2,314190.0
2018-03-15 14:00:00,20.2,20.21,20.09,20.14,295784.0,20.2,20.21,20.09,20.14,295784.0
2018-03-15 14:30:00,20.13,20.21,20.07,20.2,321211.0,20.13,20.21,20.07,20.2,321211.0
2018-03-15 15:00:00,20.2,20.23,20.14,20.15,433077.0,20.2,20.23,20.14,20.15,433077.0
2018-03-15 15:30:00,20.14,20.32,20.1,20.25,1152554.0,20.14,20.32,20.1,20.25,1152554.0
2018-03-16 09:30:00,20.29,20.49,20.2,20.24,172622.0,20.29,20.49,20.2,20.24,172622.0
2018-03-16 10:00:00,20.25,20.4,20.21,20.4,123772.0,20.25,20.4,20.21,20.4,123772.0
2018-03-16 10:30:00,20.39,20.47,20.34,20.37,126286.0,20.39,20.47,20.34,20.37,126286.0
2018-03-16 11:00:00,20.36,20.41,20.28,20.39,126952.0,20.36,20.41,20.28,20.39,126952.0
2018-03-16 11:30:00,20.39,20.55,20.39,20.46,224471.0,20.39,20.55,20.39,20.46,224471.0
2018-03-16 12:00:00,20.47,20.51,20.4,20.48,100513.0,20.47,20.51,20.4,20.48,100513.0
2018-03-16 12:30:00,20.48,20.54,20.44,20.53,95253.0,20.48,20.54,20.44,20.53,95253.0
2018-03-16 13:00:00,20.53,20.54,20.43,20.47,88608.0,20.53,20.54,20.43,20.47,88608.0
2018-03-16 13:30:00,20.46,20.51,20.42,20.45,104478.0,20.46,20.51,20.42,20.45,104478.0
2018-03-16 14:00:00,20.45,20.45,20.39,20.39,99161.0,20.45,20.45,20.39,20.39,99161.0
2018-03-16 14:30:00,20.4,20.41,20.33,20.34,189540.0,20.4,20.41,20.33,20.34,189540.0
2018-03-16 15:00:00,20.33,20.39,20.32,20.37,148741.0,20.33,20.39,20.32,20.37,148741.0
2018-03-16 15:30:00,20.36,20.42,20.36,20.4,674145.0,20.36,20.42,20.36,20.4,674145.0
2018-03-19 09:30:00,20.17,20.28,20.08,20.15,172429.0,20.17,20.28,20.08,20.15,172429.0
2018-03-19 10:00:00,20.15,20.15,19.94,20.07,155270.0,20.15,20.15,19.94,20.07,155270.0
2018-03-19 10:30:00,20.07,20.09,19.79,19.82,143180.0,20.07,20.09,19.79,19.82,143180.0
2018-03-19 11:00:00,19.82,19.85,19.71,19.77,145947.0,19.82,19.85,19.71,19.77,145947.0
2018-03-19 11:30:00,19.77,19.8,19.66,19.71,196221.0,19.77,19.8,19.66,19.71,196221.0
2018-03-19 12:00:00,19.7,19.77,19.66,19.7,187912.0,19.7,19.77,19.66,19.7,187912.0
2018-03-19 12:30:00,19.7,19.71,19.6,19.6,135133.0,19.7,19.71,19.6,19.6,135133.0
2018-03-19 13:00:00,19.61,19.63,19.48,19.52,209030.0,19.61,19.63,19.48,19.52,209030.0
2018-03-19 13:30:00,19.51,19.67,19.5,19.64,101849.0,19.51,19.67,19.5,19.64,101849.0
2018-03-19 14:00:00,19.64,19.72,19.62,19.62,179853.0,19.64,19.72,19.62,19.62,179853.0
2018-03-19 14:30:00,19.62,19.64,19.53,19.54,110892.0,19.62,19.64,19.53,19.54,110892.0
2018-03-19 15:00:00,19.53,19.59,19.51,19.57,183662.0,19.53,19.59,19.51,19.57,183662.0
2018-03-19 15:30:00,19.57,19.63,19.55,19.59,621870.0,19.57,19.63,19.55,19.59,621870.0
2018-03-20 09:30:00,19.81,19.95,19.71,19.73,153899.0,19.81,19.95,19.71,19.73,153899.0
2018-03-20 10:00:00,19.74,19.85,19.73,19.76,138606.0,19.74,19.85,19.73,19.76,138606.0
2018-03-20 10:30:00,19.76,19.78,19.62,19.69,91342.0,19.76,19.78,19.62,19.69,91342.0
2018-03-20 11:00:00,19.68,19.78,19.65,19.73,125254.0,19.68,19.78,19.65,19.73,125254.0
2018-03-20 11:30:00,19.74,19.83,19.73,19.82,96876.0,19.74,19.83,19.73,19.82,96876.0
2018-03-20 12:00:00,19.82,19.86,19.77,19.77,81822.0,19.82,19.86,19.77,19.77,81822.0
2018-03-20 12:30:00,19.76,19.79,19.73,19.77,82908.0,19.76,19.79,19.73,19.77,82908.0
2018-03-20 13:00:00,19.77,19.83,19.75,19.75,82036.0,19.77,19.83,19.75,19.75,82036.0
2018-03-20 13:30:00,19.76,19.78,19.69,19.7,97578.0,19.76,19.78,19.69,19.7,97578.0
2018-03-20 14:00:00,19.7,19.74,19.66,19.72,146136.0,19.7,19.74,19.66,19.72,146136.0
2018-03-20 14:30:00,19.71,19.72,19.67,19.68,91590.0,19.71,19.72,19.67,19.68,91590.0
2018-03-20 15:00:00,19.69,19.69,19.64,19.67,100260.0,19.69,19.69,19.64,19.67,100260.0
2018-03-20 15:30:00,19.68,19.72,19.65,19.69,393123.0,19.68,19.72,19.65,19.69,393123.0
2018-03-21 09:30:00,19.79,20.06,19.72,20.04,75393.0,19.79,20.06,19.72,20.04,75393.0
2018-03-21 10:00:00,20.04,20.11,20.01,20.05,67032.0,20.04,20.11,20.01,20.05,67032.0
2018-03-21 10:30:00,20.05,20.29,20.05,20.21,248407.0,20.05,20.29,20.05,20.21,248407.0
2018-03-21 11:00:00,20.21,20.22,20.1,20.19,161908.0,20.21,20.22,20.1,20.19,161908.0
2018-03-21 11:30:00,20.2,20.21,20.13,20.14,246080.0,20.2,20.21,20.13,20.14,246080.0
2018-03-21 12:00:00,20.14,20.25,20.12,20.19,335485.0,20.14,20.25,20.12,20.19,335485.0
2018-03-21 12:30:00,20.19,20.24,20.16,20.2,159600.0,20.19,20.24,20.16,20.2,159600.0
2018-03-21 13:00:00,20.19,20.2,20.12,20.18,109873.0,20.19,20.2,20.12,20.18,109873.0
2018-03-21 13:30:00,20.18,20.24,20.13,20.23,88592.0,20.18,20.24,20.13,20.23,88592.0
2018-03-21 14:00:00,20.25,20.28,20.07,20.09,237215.0,20.25,20.28,20.07,20.09,237215.0
2018-03-21 14:30:00,20.09,20.16,20.0,20.09,159392.0,20.09,20.16,20.0,20.09,159392.0
2018-03-21 15:00:00,20.1,20.22,20.06,20.14,285401.0,20.1,20.22,20.06,20.14,285401.0
2018-03-21 15:30:00,20.15,20.22,20.12,20.12,343143.0,20.15,20.22,20.12,20.12,343143.0
2018-03-22 09:30:00,19.86,20.08,19.77,20.06,186723.0,19.86,20.08,19.77,20.06,186723.0
2018-03-22 10:00:00,20.05,20.18,20.03,20.11,179038.0,20.05,20.18,20.03,20.11,179038.0
2018-03-22 10:30:00,20.1,20.1,19.89,19.93,110115.0,20.1,20.1,19.89,19.93,110115.0
2018-03-22 11:00:00,19.93,19.97,19.85,19.87,193182.0,19.93,19.97,19.85,19.87,193182.0
2018-03-22 11:30:00,19.87,19.93,19.81,19.89,291648.0,19.87,19.93,19.81,19.89,291648.0
2018-03-22 12:00:00,19.9,20.02,19.9,20.0,152730.0,19.9,20.02,19.9,20.0,152730.0
2018-03-22 12:30:00,20.0,20.09,19.98,20.04,115909.0,20.0,20.09,19.98,20.04,115909.0
2018-03-22 13:00:00,20.04,20.07,19.95,20.06,94015.0,20.04,20.07,19.95,20.06,94015.0
2018-03-22 13:30:00,20.06,20.08,20.0,20.04,95936.0,20.06,20.08,20.0,20.04,95936.0
2018-03-22 14:00:00,20.05,20.06,19.99,20.04,79775.0,20.05,20.06,19.99,20.04,79775.0
2018-03-22 14:30:00,20.04,20.1,19.98,19.99,128017.0,20.04,20.1,19.98,19.99,128017.0
2018-03-22 15:00:00,19.98,20.04,19.91,19.92,81131.0,19.98,20.04,19.91,19.92,81131.0
2018-03-22 15:30:00,19.91,19.92,19.83,19.84,307570.0,19.91,19.92,19.83,19.84,307570.0
2018-03-23 09:30:00,19.97,20.04,19.62,19.75,153946.0,19.97,20.04,19.62,19.75,153946.0
2018-03-23 10:00:00,19.75,19.98,19.74,19.98,275513.0,19.75,19.98,19.74,19.98,275513.0
2018-03-23 10:30:00,19.98,20.12,19.93,20.02,244147.0,19.98,20.12,19.93,20.02,244147.0
2018-03-23 11:00:00,20.02,20.04,19.9,19.92,77110.0,20.02,20.04,19.9,19.92,77110.0
2018-03-23 11:30:00,19.91,20.02,19.74,19.79,103716.0,19.91,20.02,19.74,19.79,103716.0
2018-03-23 12:00:00,19.8,19.86,19.74,19.85,76440.0,19.8,19.86,19.74,19.85,76440.0
2018-03-23 12:30:00,19.85,19.85,19.7,19.73,92069.0,19.85,19.85,19.7,19.73,92069.0
2018-03-23 13:00:00,19.72,19.73,19.67,19.7,192676.0,19.72,19.73,19.67,19.7,192676.0
2018-03-23 13:30:00,19.71,19.76,19.65,19.66,106335.0,19.71,19.76,19.65,19.66,106335.0
2018-03-23 14:00:00,19.66,19.68,19.58,19.68,152279.0,19.66,19.68,19.58,19.68,152279.0
2018-03-23 14:30:00,19.68,19.69,19.41,19.43,121789.0,19.68,19.69,19.41,19.43,121789.0
2018-03-23 15:00:00,19.44,19.47,19.37,19.43,148179.0,19.44,19.47,19.37,19.43,148179.0
2018-03-23 15:30:00,19.43,19.43,19.32,19.35,456876.0,19.43,19.43,19.32,19.35,456876.0
2018-03-26 09:30:00,19.8,19.83,19.35,19.49,165467.0,19.8,19.83,19.35,19.49,165467.0
2018-03-26 10:00:00,19.49,19.58,19.33,19.35,116867.0,19.49,19.58,19.33,19.35,116867.0
2018-03-26 10:30:00,19.35,19.44,19.31,19.44,195302.0,19.35,19.44,19.31,19.44,195302.0
2018-03-26 11:00:00,19.44,19.45,19.17,19.35,125553.0,19.44,19.45,19.17,19.35,125553.0
2018-03-26 11:30:00,19.35,19.5,19.32,19.36,354839.0,19.35,19.5,19.32,19.36,354839.0
2018-03-26 12:00:00,19.36,19.38,19.31,19.35,96931.0,19.36,19.38,19.31,19.35,96931.0
2018-03-26 12:30:00,19.36,19.41,19.33,19.35,60162.0,19.36,19.41,19.33,19.35,60162.0
2018-03-26 13:00:00,19.34,19.42,19.33,19.41,121116.0,19.34,19.42,19.33,19.41,121116.0
2018-03-26 13:30:00,19.4,19.46,19.39,19.44,96383.0,19.4,19.46,19.39,19.44,96383.0
2018-03-26 14:00:00,19.44,19.54,19.43,19.46,126200.0,19.44,19.54,19.43,19.46,126200.0
2018-03-26 14:30:00,19.47,19.49,19.43,19.45,137294.0,19.47,19.49,19.43,19.45,137294.0
2018-03-26 15:00:00,19.44,19.67,19.44,19.64,113661.0,19.44,19.67,19.44,19.64,113661.0
2018-03-26 15:30:00,19.64,19.77,19.6,19.75,362326.0,19.64,19.77,19.6,19.75,362326.0
2018-03-27 09:30:00,19.87,19.88,19.62,19.8,271951.0,19.87,19.88,19.62,19.8,271951.0
2018-03-27 10:00:00,19.8,19.89,19.74,19.76,164657.0,19.8,19.89,19.74,19.76,164657.0
2018-03-27 10:30:00,19.76,19.79,19.69,19.72,126901.0,19.76,19.79,19.69,19.72,126901.0
2018-03-27 11:00:00,19.72,19.78,19.43,19.45,154615.0,19.72,19.78,19.43,19.45,154615.0
2018-03-27 11:30:00,19.45,19.67,19.45,19.65,188126.0,19.45,19.67,19.45,19.65,188126.0
2018-03-27 12:00:00,19.64,19.75,19.63,19.75,162853.0,19.64,19.75,19.63,19.75,162853.0
2018-03-27 12:30:00,19.75,19.75,19.61,19.67,103085.0,19.75,19.75,19.61,19.67,103085.0
2018-03-27 13:00:00,19.67,19.74,19.65,19.67,80318.0,19.67,19.74,19.65,19.67,80318.0
2018-03-27 13:30:00,19.67,19.68,19.61,19.67,88599.0,19.67,19.68,19.61,19.67,88599.0
2018-03-27 14:00:00,19.66,19.71,19.57,19.57,129077.0,19.66,19.71,19.57,19.57,129077.0
2018-03-27 14:30:00,19.57,19.6,19.4,19.4,155593.0,19.57,19.6,19.4,19.4,155593.0
2018-03-27 15:00:00,19.41,19.41,19.2,19.21,310942.0,19.41,19.41,19.2,19.21,310942.0
2018-03-27 15:30:00,19.21,19.24,19.11,19.22,522414.0,19.21,19.24,19.11,19.22,522414.0
2018-03-28 09:30:00,19.24,19.36,18.98,18.98,271756.0,19.24,19.36,18.98,18.98,271756.0
2018-03-28 10:00:00,18.98,19.23,18.98,19.23,319604.0,18.98,19.23,18.98,19.23,319604.0
2018-03-28 10:30:00,19.23,19.32,19.2,19.26,242824.0,19.23,19.32,19.2,19.26,242824.0
2018-03-28 11:00:00,19.26,19.32,19.17,19.18,115689.0,19.26,19.32,19.17,19.18,115689.0
2018-03-28 11:30:00,19.19,19.23,19.12,19.19,135803.0,19.19,19.23,19.12,19.19,135803.0
2018-03-28 12:00:00,19.19,19.34,19.19,19.22,182598.0,19.19,19.34,19.19,19.22,182598.0
2018-03-28 12:30:00,19.22,19.25,19.19,19.2,112358.0,19.22,19.25,19.19,19.2,112358.0
2018-03-28 13:00:00,19.19,19.22,19.15,19.17,76110.0,19.19,19.22,19.15,19.17,76110.0
2018-03-28 13:30:00,19.18,19.26,19.18,19.23,130072.0,19.18,19.26,19.18,19.23,130072.0
2018-03-28 14:00:00,19.24,19.3,19.21,19.21,124555.0,19.24,19.3,19.21,19.21,124555.0
2018-03-28 14:30:00,19.21,19.24,19.18,19.21,199969.0,19.21,19.24,19.18,19.21,199969.0
2018-03-28 15:00:00,19.21,19.23,19.15,19.19,111188.0,19.21,19.23,19.15,19.19,111188.0
2018-03-28 15:30:00,19.18,19.22,19.18,19.21,467579.0,19.18,19.22,19.18,19.21,467579.0
2018-03-29 09:30:00,19.35,19.53,19.32,19.5,128308.0,19.35,19.53,19.32,19.5,128308.0
2018-03-29 10:00:00,19.5,19.64,19.41,19.61,290367.0,19.5,19.64,19.41,19.61,290367.0
2018-03-29 10:30:00,19.61,19.64,19.51,19.52,116382.0,19.61,19.64,19.51,19.52,116382.0
2018-03-29 11:00:00,19.53,19.58,19.47,19.51,250181.0,19.53,19.58,19.47,19.51,250181.0
2018-03-29 11:30:00,19.5,19.53,19.43,19.51,287164.0,19.5,19.53,19.43,19.51,287164.0
2018-03-29 12:00:00,19.51,19.68,19.5,19.66,128136.0,19.51,19.68,19.5,19.66,128136.0
2018-03-29 12:30:00,19.65,19.72,19.63,19.7,194534.0,19.65,19.72,19.63,19.7,194534.0
2018-03-29 13:00:00,19.7,19.72,19.64,19.71,124599.0,19.7,19.72,19.64,19.71,124599.0
2018-03-29 13:30:00,19.72,19.8,19.7,19.74,164699.0,19.72,19.8,19.7,19.74,164699.0
2018-03-29 14:00:00,19.73,19.78,19.67,19.72,146128.0,19.73,19.78,19.67,19.72,146128.0
2018-03-29 14:30:00,19.71,19.89,19.71,19.85,326782.0,19.71,19.89,19.71,19.85,326782.0
2018-03-29 15:00:00,19.85,19.92,19.83,19.86,255557.0,19.85,19.92,19.83,19.86,255557.0
2018-03-29 15:30:00,19.85,19.89,19.81,19.85,1010951.0,19.85,19.89,19.81,19.85,1010951.0
2018-04-02 09:30:00,19.64,19.74,19.5,19.59,97772.0,19.64,19.74,19.5,19.59,97772.0
2018-04-02 10:00:00,19.59,19.63,19.49,19.56,98600.0,19.59,19.63,19.49,19.56,98600.0
2018-04-02 10:30:00,19.57,19.58,19.41,19.42,97164.0,19.57,19.58,19.41,19.42,97164.0
2018-04-02 11:00:00,19.41,19.42,19.3,19.39,86394.0,19.41,19.42,19.3,19.39,86394.0
2018-04-02 11:30:00,19.38,19.39,19.12,19.18,97243.0,19.38,19.39,19.12,19.18,97243.0
2018-04-02 12:00:00,19.17,19.21,19.02,19.11,80452.0,19.17,19.21,19.02,19.11,80452.0
2018-04-02 12:30:00,19.11,19.21,19.1,19.18,84750.0,19.11,19.21,19.1,19.18,84750.0
2018-04-02 13:00:00,19.19,19.22,19.07,19.09,61342.0,19.19,19.22,19.07,19.09,61342.0
2018-04-02 13:30:00,19.08,19.14,19.03,19.04,79296.0,19.08,19.14,19.03,19.04,79296.0
2018-04-02 14:00:00,19.03,19.16,19.0,19.15,139857.0,19.03,19.16,19.0,19.15,139857.0
2018-04-02 14:30:00,19.14,19.21,19.1,19.16,196878.0,19.14,19.21,19.1,19.16,196878.0
2018-04-02 15:00:00,19.16,19.23,19.11,19.21,161284.0,19.16,19.23,19.11,19.21,161284.0
2018-04-02 15:30:00,19.22,19.29,19.18,19.28,459925.0,19.22,19.29,19.18,19.28,459925.0
2018-04-03 09:30:00,19.52,19.57,19.37,19.44,106362.0,19.52,19.57,19.37,19.44,106362.0
2018-04-03 10:00:00,19.45,19.45,19.16,19.24,94511.0,19.45,19.45,19.16,19.24,94511.0
2018-04-03 10:30:00,19.23,19.37,19.21,19.37,97885.0,19.23,19.37,19.21,19.37,97885.0
2018-04-03 11:00:00,19.36,19.54,19.36,19.53,69083.0,19.36,19.54,19.36,19.53,69083.0
2018-04-03 11:30:00,19.53,19.55,19.41,19.48,525340.0,19.53,19.55,19.41,19.48,525340.0
2018-04-03 12:00:00,19.49,19.55,19.39,19.41,98877.0,19.49,19.55,19.39,19.41,98877.0
2018-04-03 12:30:00,19.41,19.46,19.41,19.43,133220.0,19.41,19.46,19.41,19.43,133220.0
2018-04-03 13:00:00,19.43,19.6,19.42,19.55,77469.0,19.43,19.6,19.42,19.55,77469.0
2018-04-03 13:30:00,19.55,19.56,19.48,19.54,55326.0,19.55,19.56,19.48,19.54,55326.0
2018-04-03 14:00:00,19.55,19.58,19.51,19.54,62948.0,19.55,19.58,19.51,19.54,62948.0
2018-04-03 14:30:00,19.54,19.61,19.48,19.6,85716.0,19.54,19.61,19.48,19.6,85716.0
2018-04-03 15:00:00,19.6,19.66,19.56,19.61,146655.0,19.6,19.66,19.56,19.61,146655.0
2018-04-03 15:30:00,19.61,19.61,19.55,19.6,443831.0,19.61,19.61,19.55,19.6,443831.0
2018-04-04 09:30:00,19.3,19.58,19.28,19.54,131785.0,19.3,19.58,19.28,19.54,131785.0
2018-04-04 10:00:00,19.53,19.62,19.47,19.57,98507.0,19.53,19.62,19.47,19.57,98507.0
2018-04-04 10:30:00,19.58,19.69,19.55,19.64,94605.0,19.58,19.69,19.55,19.64,94605.0
2018-04-04 11:00:00,19.64,19.65,19.5,19.58,81614.0,19.64,19.65,19.5,19.58,81614.0
2018-04-04 11:30:00,19.58,19.63,19.48,19.54,71028.0,19.58,19.63,19.48,19.54,71028.0
2018-04-04 12:00:00,19.54,19.67,19.52,19.66,82861.0,19.54,19.67,19.52,19.66,82861.0
2018-04-04 12:30:00,19.66,19.71,19.59,19.6,61463.0,19.66,19.71,19.59,19.6,61463.0
2018-04-04 13:00:00,19.61,19.63,19.44,19.45,110653.0,19.61,19.63,19.44,19.45,110653.0
2018-04-04 13:30:00,19.45,19.45,19.35,19.39,129182.0,19.45,19.45,19.35,19.39,129182.0
2018-04-04 14:00:00,19.4,19.53,19.38,19.51,142939.0,19.4,19.53,19.38,19.51,142939.0
2018-04-04 14:30:00,19.51,19.58,19.48,19.58,64391.0,19.51,19.58,19.48,19.58,64391.0
2018-04-04 15:00:00,19.57,19.62,19.54,19.61,81939.0,19.57,19.62,19.54,19.61,81939.0
2018-04-04 15:30:00,19.61,19.68,19.59,19.65,518694.0,19.61,19.68,19.59,19.65,518694.0
2018-04-05 09:30:00,19.73,19.97,19.71,19.92,127026.0,19.73,19.97,19.71,19.92,127026.0
2018-04-05 10:00:00,19.93,20.18,19.9,20.11,141405.0,19.93,20.18,19.9,20.11,141405.0
2018-04-05 10:30:00,20.09,20.11,20.03,20.06,135739.0,20.09,20.11,20.03,20.06,135739.0
2018-04-05 11:00:00,20.07,20.3,20.07,20.24,239971.0,20.07,20.3,20.07,20.24,239971.0
2018-04-05 11:30:00,20.23,20.26,20.17,20.23,118703.0,20.23,20.26,20.17,20.23,118703.0
2018-04-05 12:00:00,20.23,20.26,20.17,20.25,95643.0,20.23,20.26,20.17,20.25,95643.0
2018-04-05 12:30:00,20.24,20.3,20.23,20.26,60165.0,20.24,20.3,20.23,20.26,60165.0
2018-04-05 13:00:00,20.26,20.3,20.16,20.18,71874.0,20.26,20.3,20.16,20.18,71874.0
2018-04-05 13:30:00,20.17,20.23,20.12,20.19,80044.0,20.17,20.23,20.12,20.19,80044.0
2018-04-05 14:00:00,20.19,20.25,20.16,20.22,80173.0,20.19,20.25,20.16,20.22,80173.0
2018-04-05 14:30:00,20.21,20.33,20.21,20.32,74187.0,20.21,20.33,20.21,20.32,74187.0
2018-04-05 15:00:00,20.32,20.36,20.28,20.3,117551.0,20.32,20.36,20.28,20.3,117551.0
2018-04-05 15:30:00,20.3,20.34,20.21,20.28,417359.0,20.3,20.34,20.21,20.28,417359.0
2018-04-06 09:30:00,20.08,20.27,20.07,20.22,158364.0,20.08,20.27,20.07,20.22,158364.0
2018-04-06 10:00:00,20.22,20.26,20.13,20.14,223878.0,20.22,20.26,20.13,20.14,223878.0
2018-04-06 10:30:00,20.14,20.29,20.12,20.16,380394.0,20.14,20.29,20.12,20.16,380394.0
2018-04-06 11:00:00,20.16,20.16,20.04,20.13,225002.0,20.16,20.16,20.04,20.13,225002.0
2018-04-06 11:30:00,20.13,20.18,20.0,20.17,294072.0,20.13,20.18,20.0,20.17,294072.0
2018-04-06 12:00:00,20.17,20.21,20.08,20.09,173474.0,20.17,20.21,20.08,20.09,173474.0
2018-04-06 12:30:00,20.1,20.22,20.08,20.13,209419.0,20.1,20.22,20.08,20.13,209419.0
2018-04-06 13:00:00,20.13,20.14,20.08,20.13,132000.0,20.13,20.14,20.08,20.13,132000.0
2018-04-06 13:30:00,20.13,20.14,19.98,19.99,193386.0,20.13,20.14,19.98,19.99,193386.0
2018-04-06 14:00:00,19.99,20.12,19.96,19.96,413966.0,19.99,20.12,19.96,19.96,413966.0
2018-04-06 14:30:00,19.96,19.97,19.8,19.94,383782.0,19.96,19.97,19.8,19.94,383782.0
2018-04-06 15:00:00,19.94,19.97,19.81,19.94,392163.0,19.94,19.97,19.81,19.94,392163.0
2018-04-06 15:30:00,19.94,20.16,19.92,20.12,533361.0,19.94,20.16,19.92,20.12,533361.0
2018-04-09 09:30:00,20.31,20.32,20.12,20.2,192404.0,20.31,20.32,20.12,20.2,192404.0
2018-04-09 10:00:00,20.2,20.3,20.15,20.21,131080.0,20.2,20.3,20.15,20.21,131080.0
2018-04-09 10:30:00,20.21,20.32,20.21,20.28,96950.0,20.21,20.32,20.21,20.28,96950.0
2018-04-09 11:00:00,20.28,20.33,20.24,20.29,137813.0,20.28,20.33,20.24,20.29,137813.0
2018-04-09 11:30:00,20.29,20.32,20.19,20.21,137151.0,20.29,20.32,20.19,20.21,137151.0
2018-04-09 12:00:00,20.21,20.29,20.19,20.23,98326.0,20.21,20.29,20.19,20.23,98326.0
2018-04-09 12:30:00,20.23,20.34,20.21,20.31,94014.0,20.23,20.34,20.21,20.31,94014.0
2018-04-09 13:00:00,20.3,20.37,20.29,20.32,103865.0,20.3,20.37,20.29,20.32,103865.0
2018-04-09 13:30:00,20.33,20.35,20.27,20.28,117234.0,20.33,20.35,20.27,20.28,117234.0
2018-04-09 14:00:00,20.28,20.29,20.23,20.27,94095.0,20.28,20.29,20.23,20.27,94095.0
2018-04-09 14:30:00,20.26,20.3,20.23,20.26,109011.0,20.26,20.3,20.23,20.26,109011.0
2018-04-09 15:00:00,20.27,20.28,20.12,20.19,165934.0,20.27,20.28,20.12,20.19,165934.0
2018-04-09 15:30:00,20.2,20.22,20.06,20.06,472847.0,20.2,20.22,20.06,20.06,472847.0
2018-04-10 09:30:00,20.33,20.4,20.2,20.33,212772.0,20.33,20.4,20.2,20.33,212772.0
2018-04-10 10:00:00,20.32,20.5,20.3,20.44,266476.0,20.32,20.5,20.3,20.44,266476.0
2018-04-10 10:30:00,20.44,20.64,20.39,20.57,350032.0,20.44,20.64,20.39,20.57,350032.0
2018-04-10 11:00:00,20.57,20.62,20.51,20.59,122923.0,20.57,20.62,20.51,20.59,122923.0
2018-04-10 11:30:00,20.59,20.67,20.54,20.65,162906.0,20.59,20.67,20.54,20.65,162906.0
2018-04-10 12:00:00,20.66,20.66,20.53,20.57,119055.0,20.66,20.66,20.53,20.57,119055.0
2018-04-10 12:30:00,20.57,20.69,20.55,20.64,162336.0,20.57,20.69,20.55,20.64,162336.0
2018-04-10 13:00:00,20.64,20.72,20.6,20.71,157206.0,20.64,20.72,20.6,20.71,157206.0
2018-04-10 13:30:00,20.71,20.8,20.71,20.79,115663.0,20.71,20.8,20.71,20.79,115663.0
2018-04-10 14:00:00,20.8,20.84,20.74,20.77,111810.0,20.8,20.84,20.74,20.77,111810.0
2018-04-10 14:30:00,20.77,20.85,20.73,20.84,110451.0,20.77,20.85,20.73,20.84,110451.0
2018-04-10 15:00:00,20.84,20.84,20.74,20.75,120058.0,20.84,20.84,20.74,20.75,120058.0
2018-04-10 15:30:00,20.75,20.75,20.5,20.54,803794.0,20.75,20.75,20.5,20.54,803794.0
2018-04-11 09:30:00,20.55,20.82,20.5,20.75,177341.0,20.55,20.82,20.5,20.75,177341.0
2018-04-11 10:00:00,20.76,20.82,20.68,20.79,110977.0,20.76,20.82,20.68,20.79,110977.0
2018-04-11 10:30:00,20.78,20.92,20.61,20.89,130529.0,20.78,20.92,20.61,20.89,130529.0
2018-04-11 11:00:00,20.9,20.92,20.77,20.87,200985.0,20.9,20.92,20.77,20.87,200985.0
2018-04-11 11:30:00,20.87,21.11,20.83,20.99,242043.0,20.87,21.11,20.83,20.99,242043.0
2018-04-11 12:00:00,20.98,21.02,20.89,20.94,74128.0,20.98,21.02,20.89,20.94,74128.0
2018-04-11 12:30:00,20.94,20.96,20.9,20.95,57901.0,20.94,20.96,20.9,20.95,57901.0
2018-04-11 13:00:00,20.96,20.97,20.9,20.95,81357.0,20.96,20.97,20.9,20.95,81357.0
2018-04-11 13:30:00,20.95,20.99,20.92,20.96,74775.0,20.95,20.99,20.92,20.96,74775.0
2018-04-11 14:00:00,20.96,20.98,20.89,20.96,100897.0,20.96,20.98,20.89,20.96,100897.0
2018-04-11 14:30:00,20.96,21.06,20.95,21.06,108317.0,20.96,21.06,20.95,21.06,108317.0
2018-04-11 15:00:00,21.07,21.12,21.02,21.11,237221.0,21.07,21.12,21.02,21.11,237221.0
2018-04-11 15:30:00,21.11,21.13,21.06,21.09,559820.0,21.11,21.13,21.06,21.09,559820.0
2018-04-12 09:30:00,21.2,21.24,20.69,20.88,246138.0,21.2,21.24,20.69,20.88,246138.0
2018-04-12 10:00:00,20.88,20.88,20.68,20.71,212509.0,20.88,20.88,20.68,20.71,212509.0
2018-04-12 10:30:00,20.71,20.8,20.57,20.75,271118.0,20.71,20.8,20.57,20.75,271118.0
2018-04-12 11:00:00,20.75,20.84,20.71,20.8,208117.0,20.75,20.84,20.71,20.8,208117.0
2018-04-12 11:30:00,20.79,20.86,20.75,20.78,123745.0,20.79,20.86,20.75,20.78,123745.0
2018-04-12 12:00:00,20.78,20.87,20.77,20.82,136753.0,20.78,20.87,20.77,20.82,136753.0
2018-04-12 12:30:00,20.82,20.96,20.82,20.94,209116.0,20.82,20.96,20.82,20.94,209116.0
2018-04-12 13:00:00,20.94,20.96,20.86,20.87,109402.0,20.94,20.96,20.86,20.87,109402.0
2018-04-12 13:30:00,20.86,20.95,20.85,20.9,55066.0,20.86,20.95,20.85,20.9,55066.0
2018-04-12 14:00:00,20.9,20.91,20.83,20.88,109803.0,20.9,20.91,20.83,20.88,109803.0
2018-04-12 14:30:00,20.88,20.89,20.8,20.85,119489.0,20.88,20.89,20.8,20.85,119489.0
2018-04-12 15:00:00,20.85,20.85,20.76,20.76,107464.0,20.85,20.85,20.76,20.76,107464.0
2018-04-12 15:30:00,20.77,20.83,20.74,20.74,523485.0,20.77,20.83,20.74,20.74,523485.0
2018-04-13 09:30:00,20.97,21.0,20.63,20.68,237263.0,20.97,21.0,20.63,20.68,237263.0
2018-04-13 10:00:00,20.68,20.8,20.59,20.67,348179.0,20.68,20.8,20.59,20.67,348179.0
2018-04-13 10:30:00,20.67,20.68,20.53,20.59,448213.0,20.67,20.68,20.53,20.59,448213.0
2018-04-13 11:00:00,20.6,20.74,20.52,20.71,213895.0,20.6,20.74,20.52,20.71,213895.0
2018-04-13 11:30:00,20.71,20.77,20.67,20.75,157710.0,20.71,20.77,20.67,20.75,157710.0
2018-04-13 12:00:00,20.74,20.85,20.71,20.79,177625.0,20.74,20.85,20.71,20.79,177625.0
2018-04-13 12:30:00,20.79,20.82,20.74,20.79,128995.0,20.79,20.82,20.74,20.79,128995.0
2018-04-13 13:00:00,20.8,20.87,20.78,20.87,81358.0,20.8,20.87,20.78,20.87,81358.0
2018-04-13 13:30:00,20.87,20.88,20.75,20.79,113447.0,20.87,20.88,20.75,20.79,113447.0
2018-04-13 14:00:00,20.79,20.8,20.74,20.77,111298.0,20.79,20.8,20.74,20.77,111298.0
2018-04-13 14:30:00,20.77,20.79,20.7,20.73,105872.0,20.77,20.79,20.7,20.73,105872.0
2018-04-13 15:00:00,20.73,20.73,20.63,20.66,180218.0,20.73,20.73,20.63,20.66,180218.0
2018-04-13 15:30:00,20.67,20.73,20.65,20.72,556032.0,20.67,20.73,20.65,20.72,556032.0
2018-04-16 09:30:00,20.8,20.8,20.52,20.61,191263.0,20.8,20.8,20.52,20.61,191263.0
2018-04-16 10:00:00,20.61,20.68,20.58,20.63,143592.0,20.61,20.68,20.58,20.63,143592.0
2018-04-16 10:30:00,20.63,20.65,20.53,20.65,128301.0,20.63,20.65,20.53,20.65,128301.0
2018-04-16 11:00:00,20.65,20.7,20.61,20.64,119333.0,20.65,20.7,20.61,20.64,119333.0
2018-04-16 11:30:00,20.64,20.68,20.59,20.66,118686.0,20.64,20.68,20.59,20.66,118686.0
2018-04-16 12:00:00,20.67,20.75,20.66,20.75,88104.0,20.67,20.75,20.66,20.75,88104.0
2018-04-16 12:30:00,20.75,20.78,20.72,20.75,80287.0,20.75,20.78,20.72,20.75,80287.0
2018-04-16 13:00:00,20.75,20.75,20.69,20.69,70436.0,20.75,20.75,20.69,20.69,70436.0
2018-04-16 13:30:00,20.69,20.76,20.68,20.71,61264.0,20.69,20.76,20.68,20.71,61264.0
2018-04-16 14:00:00,20.71,20.73,20.64,20.66,69017.0,20.71,20.73,20.64,20.66,69017.0
2018-04-16 14:30:00,20.65,20.7,20.64,20.65,68697.0,20.65,20.7,20.64,20.65,68697.0
2018-04-16 15:00:00,20.66,20.67,20.57,20.59,204674.0,20.66,20.67,20.57,20.59,204674.0
2018-04-16 15:30:00,20.58,20.64,20.54,20.61,592375.0,20.58,20.64,20.54,20.61,592375.0
2018-04-17 09:30:00,20.47,20.62,20.21,20.34,160038.0,20.47,20.62,20.21,20.34,160038.0
2018-04-17 10:00:00,20.35,20.5,20.35,20.46,153754.0,20.35,20.5,20.35,20.46,153754.0
2018-04-17 10:30:00,20.46,20.46,20.34,20.38,185459.0,20.46,20.46,20.34,20.38,185459.0
2018-04-17 11:00:00,20.39,20.44,20.37,20.39,151873.0,20.39,20.44,20.37,20.39,151873.0
2018-04-17 11:30:00,20.39,20.4,20.31,20.32,91811.0,20.39,20.4,20.31,20.32,91811.0
2018-04-17 12:00:00,20.32,20.38,20.31,20.32,67835.0,20.32,20.38,20.31,20.32,67835.0
2018-04-17 12:30:00,20.32,20.35,20.3,20.31,76781.0,20.32,20.35,20.3,20.31,76781.0
2018-04-17 13:00:00,20.31,20.39,20.29,20.35,89677.0,20.31,20.39,20.29,20.35,89677.0
2018-04-17 13:30:00,20.36,20.37,20.32,20.36,137157.0,20.36,20.37,20.32,20.36,137157.0
2018-04-17 14:00:00,20.36,20.38,20.34,20.35,92061.0,20.36,20.38,20.34,20.35,92061.0
2018-04-17 14:30:00,20.36,20.37,20.31,20.36,88081.0,20.36,20.37,20.31,20.36,88081.0
2018-04-17 15:00:00,20.36,20.45,20.35,20.43,111671.0,20.36,20.45,20.35,20.43,111671.0
2018-04-17 15:30:00,20.43,20.45,20.36,20.39,511414.0,20.43,20.45,20.36,20.39,511414.0
2018-04-18 09:30:00,20.56,20.67,20.42,20.44,264049.0,20.56,20.67,20.42,20.44,264049.0
2018-04-18 10:00:00,20.44,20.47,20.31,20.41,207402.0,20.44,20.47,20.31,20.41,207402.0
2018-04-18 10:30:00,20.41,20.51,20.37,20.38,228132.0,20.41,20.51,20.37,20.38,228132.0
2018-04-18 11:00:00,20.38,20.53,20.37,20.51,214563.0,20.38,20.53,20.37,20.51,214563.0
2018-04-18 11:30:00,20.51,20.54,20.43,20.48,132187.0,20.51,20.54,20.43,20.48,132187.0
2018-04-18 12:00:00,20.49,20.5,20.39,20.42,151648.0,20.49,20.5,20.39,20.42,151648.0
2018-04-18 12:30:00,20.42,20.43,20.35,20.39,226131.0,20.42,20.43,20.35,20.39,226131.0
2018-04-18 13:00:00,20.39,20.42,20.36,20.4,160707.0,20.39,20.42,20.36,20.4,160707.0
2018-04-18 13:30:00,20.39,20.43,20.38,20.39,132397.0,20.39,20.43,20.38,20.39,132397.0
2018-04-18 14:00:00,20.39,20.54,20.38,20.52,203862.0,20.39,20.54,20.38,20.52,203862.0
2018-04-18 14:30:00,20.53,20.57,20.46,20.49,231017.0,20.53,20.57,20.46,20.49,231017.0
2018-04-18 15:00:00,20.5,20.53,20.46,20.5,284718.0,20.5,20.53,20.46,20.5,284718.0
2018-04-18 15:30:00,20.5,20.5,20.39,20.42,700905.0,20.5,20.5,20.39,20.42,700905.0
2018-04-19 09:30:00,20.48,20.49,20.25,20.35,221240.0,20.48,20.49,20.25,20.35,221240.0
2018-04-19 10:00:00,20.36,20.6,20.33,20.53,264808.0,20.36,20.6,20.33,20.53,264808.0
2018-04-19 10:30:00,20.54,20.56,20.39,20.52,213127.0,20.54,20.56,20.39,20.52,213127.0
2018-04-19 11:00:00,20.53,20.58,20.46,20.52,254343.0,20.53,20.58,20.46,20.52,254343.0
2018-04-19 11:30:00,20.52,20.53,20.32,20.33,140119.0,20.52,20.53,20.32,20.33,140119.0
2018-04-19 12:00:00,20.32,20.36,20.17,20.2,230587.0,20.32,20.36,20.17,20.2,230587.0
2018-04-19 12:30:00,20.2,20.28,20.18,20.28,152029.0,20.2,20.28,20.18,20.28,152029.0
2018-04-19 13:00:00,20.27,20.27,20.08,20.1,217707.0,20.27,20.27,20.08,20.1,217707.0
2018-04-19 13:30:00,20.1,20.2,20.04,20.18,139818.0,20.1,20.2,20.04,20.18,139818.0
2018-04-19 14:00:00,20.17,20.21,20.12,20.21,162063.0,20.17,20.21,20.12,20.21,162063.0
2018-04-19 14:30:00,20.21,20.33,20.2,20.31,178932.0,20.21,20.33,20.2,20.31,178932.0
2018-04-19 15:00:00,20.31,20.38,20.26,20.29,252768.0,20.31,20.38,20.26,20.29,252768.0
2018-04-19 15:30:00,20.29,20.34,20.26,20.32,771109.0,20.29,20.34,20.26,20.32,771109.0
2018-04-20 09:30:00,20.33,20.33,19.67,19.97,416998.0,20.33,20.33,19.67,19.97,416998.0
2018-04-20 10:00:00,19.97,19.98,19.73,19.78,445346.0,19.97,19.98,19.73,19.78,445346.0
2018-04-20 10:30:00,19.77,19.87,19.7,19.72,150232.0,19.77,19.87,19.7,19.72,150232.0
2018-04-20 11:00:00,19.72,19.79,19.63,19.69,227890.0,19.72,19.79,19.63,19.69,227890.0
2018-04-20 11:30:00,19.69,19.82,19.67,19.77,246039.0,19.69,19.82,19.67,19.77,246039.0
2018-04-20 12:00:00,19.77,19.84,19.71,19.78,207573.0,19.77,19.84,19.71,19.78,207573.0
2018-04-20 12:30:00,19.78,19.81,19.73,19.8,111638.0,19.78,19.81,19.73,19.8,111638.0
2018-04-20 13:00:00,19.8,19.84,19.74,19.76,221622.0,19.8,19.84,19.74,19.76,221622.0
2018-04-20 13:30:00,19.77,19.84,19.74,19.82,128612.0,19.77,19.84,19.74,19.82,128612.0
2018-04-20 14:00:00,19.82,19.87,19.77,19.8,206590.0,19.82,19.87,19.77,19.8,206590.0
2018-04-20 14:30:00,19.8,19.82,19.7,19.71,237289.0,19.8,19.82,19.7,19.71,237289.0
2018-04-20 15:00:00,19.71,19.74,19.58,19.73,436966.0,19.71,19.74,19.58,19.73,436966.0
2018-04-20 15:30:00,19.73,19.77,19.7,19.75,919940.0,19.73,19.77,19.7,19.75,919940.0
2018-04-23 09:30:00,19.64,19.7,19.31,19.47,302691.0,19.64,19.7,19.31,19.47,302691.0
2018-04-23 10:00:00,19.48,19.56,19.44,19.54,203198.0,19.48,19.56,19.44,19.54,203198.0
2018-04-23 10:30:00,19.54,19.6,19.46,19.57,159002.0,19.54,19.6,19.46,19.57,159002.0
2018-04-23 11:00:00,19.58,19.79,19.58,19.71,229096.0,19.58,19.79,19.58,19.71,229096.0
2018-04-23 11:30:00,19.7,19.73,19.6,19.61,132573.0,19.7,19.73,19.6,19.61,132573.0
2018-04-23 12:00:00,19.61,19.67,19.54,19.54,109716.0,19.61,19.67,19.54,19.54,109716.0
2018-04-23 12:30:00,19.54,19.59,19.51,19.57,97155.0,19.54,19.59,19.51,19.57,97155.0
2018-04-23 13:00:00,19.57,19.71,19.57,19.71,176690.0,19.57,19.71,19.57,19.71,176690.0
2018-04-23 13:30:00,19.71,19.84,19.69,19.84,197666.0,19.71,19.84,19.69,19.84,197666.0
2018-04-23 14:00:00,19.84,19.85,19.67,19.7,170344.0,19.84,19.85,19.67,19.7,170344.0
2018-04-23 14:30:00,19.7,19.73,19.6,19.61,140536.0,19.7,19.73,19.6,19.61,140536.0
2018-04-23 15:00:00,19.61,19.76,19.61,19.76,138841.0,19.61,19.76,19.61,19.76,138841.0
2018-04-23 15:30:00,19.76,19.81,19.72,19.81,483511.0,19.76,19.81,19.72,19.81,483511.0
2018-04-24 09:30:00,20.04,20.04,19.73,19.8,299825.0,20.04,20.04,19.73,19.8,299825.0
2018-04-24 10:00:00,19.8,19.96,19.79,19.93,219266.0,19.8,19.96,19.79,19.93,219266.0
2018-04-24 10:30:00,19.93,19.95,19.76,19.79,247003.0,19.93,19.95,19.76,19.79,247003.0
2018-04-24 11:00:00,19.79,19.79,19.6,19.71,198507.0,19.79,19.79,19.6,19.71,198507.0
2018-04-24 11:30:00,19.72,19.76,19.62,19.62,268234.0,19.72,19.76,19.62,19.62,268234.0
2018-04-24 12:00:00,19.61,19.63,19.43,19.53,238573.0,19.61,19.63,19.43,19.53,238573.0
2018-04-24 12:30:00,19.53,19.54,19.41,19.42,131100.0,19.53,19.54,19.41,19.42,131100.0
2018-04-24 13:00:00,19.41,19.43,19.35,19.37,150616.0,19.41,19.43,19.35,19.37,150616.0
2018-04-24 13:30:00,19.38,19.43,19.19,19.21,203624.0,19.38,19.43,19.19,19.21,203624.0
2018-04-24 14:00:00,19.21,19.34,19.19,19.24,207327.0,19.21,19.34,19.19,19.24,207327.0
2018-04-24 14:30:00,19.24,19.3,19.19,19.27,164246.0,19.24,19.3,19.19,19.27,164246.0
2018-04-24 15:00:00,19.27,19.36,19.26,19.31,209540.0,19.27,19.36,19.26,19.31,209540.0
2018-04-24 15:30:00,19.32,19.39,19.25,19.36,687868.0,19.32,19.39,19.25,19.36,687868.0
2018-04-25 09:30:00,19.22,19.24,18.88,18.9,278661.0,19.22,19.24,18.88,18.9,278661.0
2018-04-25 10:00:00,18.9,19.11,18.9,19.03,147054.0,18.9,19.11,18.9,19.03,147054.0
2018-04-25 10:30:00,19.03,19.16,18.89,19.16,164756.0,19.03,19.16,18.89,19.16,164756.0
2018-04-25 11:00:00,19.15,19.17,19.0,19.1,151995.0,19.15,19.17,19.0,19.1,151995.0
2018-04-25 11:30:00,19.1,19.1,18.95,19.0,175441.0,19.1,19.1,18.95,19.0,175441.0
2018-04-25 12:00:00,18.99,19.01,18.92,18.98,95312.0,18.99,19.01,18.92,18.98,95312.0
2018-04-25 12:30:00,18.98,19.02,18.97,19.0,123688.0,18.98,19.02,18.97,19.0,123688.0
2018-04-25 13:00:00,18.99,19.01,18.87,18.95,126247.0,18.99,19.01,18.87,18.95,126247.0
2018-04-25 13:30:00,18.95,19.0,18.93,18.94,144777.0,18.95,19.0,18.93,18.94,144777.0
2018-04-25 14:00:00,18.94,19.06,18.93,19.05,150871.0,18.94,19.06,18.93,19.05,150871.0
2018-04-25 14:30:00,19.05,19.22,19.03,19.21,164900.0,19.05,19.22,19.03,19.21,164900.0
2018-04-25 15:00:00,19.22,19.23,19.09,19.15,193790.0,19.22,19.23,19.09,19.15,193790.0
2018-04-25 15:30:00,19.15,19.24,19.07,19.21,872654.0,19.15,19.24,19.07,19.21,872654.0
2018-04-26 09:30:00,19.35,19.65,19.13,19.27,342345.0,19.35,19.65,19.13,19.27,342345.0
2018-04-26 10:00:00,19.27,19.28,18.97,19.08,268156.0,19.27,19.28,18.97,19.08,268156.0
2018-04-26 10:30:00,19.1,19.39,19.1,19.36,206534.0,19.1,19.39,19.1,19.36,206534.0
2018-04-26 11:00:00,19.36,19.36,19.09,19.17,283864.0,19.36,19.36,19.09,19.17,283864.0
2018-04-26 11:30:00,19.17,19.24,19.15,19.16,256147.0,19.17,19.24,19.15,19.16,256147.0
2018-04-26 12:00:00,19.16,19.24,19.13,19.14,209794.0,19.16,19.24,19.13,19.14,209794.0
2018-04-26 12:30:00,19.14,19.15,18.89,18.98,209333.0,19.14,19.15,18.89,18.98,209333.0
2018-04-26 13:00:00,18.98,19.03,18.7,18.75,273610.0,18.98,19.03,18.7,18.75,273610.0
2018-04-26 13:30:00,18.75,18.84,18.71,18.78,200912.0,18.75,18.84,18.71,18.78,200912.0
2018-04-26 14:00:00,18.79,18.85,18.78,18.85,208862.0,18.79,18.85,18.78,18.85,208862.0
2018-04-26 14:30:00,18.85,19.05,18.84,18.98,244266.0,18.85,19.05,18.84,18.98,244266.0
2018-04-26 15:00:00,18.97,19.21,18.96,19.21,422724.0,18.97,19.21,18.96,19.21,422724.0
2018-04-26 15:30:00,19.21,19.43,19.2,19.41,874210.0,19.21,19.43,19.2,19.41,874210.0
2018-04-27 09:30:00,19.29,19.34,19.04,19.33,371629.0,19.29,19.34,19.04,19.33,371629.0
2018-04-27 10:00:00,19.32,19.47,19.31,19.45,216554.0,19.32,19.47,19.31,19.45,216554.0
2018-04-27 10:30:00,19.44,19.47,19.22,19.29,201020.0,19.44,19.47,19.22,19.29,201020.0
2018-04-27 11:00:00,19.28,19.35,19.22,19.24,132247.0,19.28,19.35,19.22,19.24,132247.0
2018-04-27 11:30:00,19.23,19.25,19.14,19.16,127432.0,19.23,19.25,19.14,19.16,127432.0
2018-04-27 12:00:00,19.16,19.21,19.1,19.18,72028.0,19.16,19.21,19.1,19.18,72028.0
2018-04-27 12:30:00,19.18,19.32,19.18,19.29,101372.0,19.18,19.32,19.18,19.29,101372.0
2018-04-27 13:00:00,19.29,19.31,19.23,19.25,73130.0,19.29,19.31,19.23,19.25,73130.0
2018-04-27 13:30:00,19.25,19.25,19.17,19.18,78218.0,19.25,19.25,19.17,19.18,78218.0
2018-04-27 14:00:00,19.17,19.18,19.1,19.17,156377.0,19.17,19.18,19.1,19.17,156377.0
2018-04-27 14:30:00,19.16,19.18,19.1,19.13,74222.0,19.16,19.18,19.1,19.13,74222.0
2018-04-27 15:00:00,19.13,19.18,19.08,19.1,154132.0,19.13,19.18,19.08,19.1,154132.0
2018-04-27 15:30:00,19.1,19.14,19.04,19.11,522927.0,19.1,19.14,19.04,19.11,522927.0
2018-04-30 09:30:00,18.98,19.12,18.82,19.1,170711.0,18.98,19.12,18.82,19.1,170711.0
2018-04-30 10:00:00,19.1,19.11,18.95,19.01,123243.0,19.1,19.11,18.95,19.01,123243.0
2018-04-30 10:30:00,19.01,19.06,18.96,18.99,121028.0,19.01,19.06,18.96,18.99,121028.0
2018-04-30 11:00:00,18.99,19.01,18.86,18.9,149843.0,18.99,19.01,18.86,18.9,149843.0
2018-04-30 11:30:00,18.9,18.91,18.82,18.91,96663.0,18.9,18.91,18.82,18.91,96663.0
2018-04-30 12:00:00,18.9,18.93,18.84,18.9,63612.0,18.9,18.93,18.84,18.9,63612.0
2018-04-30 12:30:00,18.9,18.93,18.87,18.93,84302.0,18.9,18.93,18.87,18.93,84302.0
2018-04-30 13:00:00,18.94,19.13,18.9,19.1,102687.0,18.94,19.13,18.9,19.1,102687.0
2018-04-30 13:30:00,19.09,19.1,19.03,19.05,70307.0,19.09,19.1,19.03,19.05,70307.0
2018-04-30 14:00:00,19.05,19.08,19.01,19.07,109126.0,19.05,19.08,19.01,19.07,109126.0
2018-04-30 14:30:00,19.06,19.09,19.03,19.07,123326.0,19.06,19.09,19.03,19.07,123326.0
2018-04-30 15:00:00,19.06,19.08,19.04,19.06,142933.0,19.06,19.08,19.04,19.06,142933.0
2018-04-30 15:30:00,19.05,19.08,19.01,19.01,577949.0,19.05,19.08,19.01,19.01,577949.0
2018-05-01 09:30:00,18.93,19.28,18.81,19.21,229219.0,18.93,19.28,18.81,19.21,229219.0
2018-05-01 10:00:00,19.2,19.2,19.03,19.05,205266.0,19.2,19.2,19.03,19.05,205266.0
2018-05-01 10:30:00,19.04,19.07,19.0,19.04,117292.0,19.04,19.07,19.0,19.04,117292.0
2018-05-01 11:00:00,19.03,19.23,18.99,19.21,98836.0,19.03,19.23,18.99,19.21,98836.0
2018-05-01 11:30:00,19.2,19.22,19.15,19.17,99938.0,19.2,19.22,19.15,19.17,99938.0
2018-05-01 12:00:00,19.16,19.19,19.14,19.16,67272.0,19.16,19.19,19.14,19.16,67272.0
2018-05-01 12:30:00,19.16,19.23,19.16,19.23,87288.0,19.16,19.23,19.16,19.23,87288.0
2018-05-01 13:00:00,19.23,19.29,19.13,19.16,164010.0,19.23,19.29,19.13,19.16,164010.0
2018-05-01 13:30:00,19.16,19.18,19.12,19.13,81970.0,19.16,19.18,19.12,19.13,81970.0
2018-05-01 14:00:00,19.12,19.16,19.08,19.13,91759.0,19.12,19.16,19.08,19.13,91759.0
2018-05-01 14:30:00,19.13,19.21,19.13,19.21,116851.0,19.13,19.21,19.13,19.21,116851.0
2018-05-01 15:00:00,19.21,19.21,19.14,19.16,113416.0,19.21,19.21,19.14,19.16,113416.0
2018-05-01 15:30:00,19.16,19.2,19.13,19.18,545308.0,19.16,19.2,19.13,19.18,545308.0
2018-05-02 09:30:00,19.11,19.18,19.06,19.11,175292.0,19.11,19.18,19.06,19.11,175292.0
2018-05-02 10:00:00,19.1,19.2,19.09,19.12,114578.0,19.1,19.2,19.09,19.12,114578.0
2018-05-02 10:30:00,19.12,19.23,19.03,19.16,100968.0,19.12,19.23,19.03,19.16,100968.0
2018-05-02 11:00:00,19.16,19.25,19.11,19.25,76031.0,19.16,19.25,19.11,19.25,76031.0
2018-05-02 11:30:00,19.24,19.25,19.17,19.18,161155.0,19.24,19.25,19.17,19.18,161155.0
2018-05-02 12:00:00,19.19,19.2,19.13,19.15,171734.0,19.19,19.2,19.13,19.15,171734.0
2018-05-02 12:30:00,19.16,19.18,19.13,19.16,85312.0,19.16,19.18,19.13,19.16,85312.0
2018-05-02 13:00:00,19.17,19.18,19.13,19.15,66345.0,19.17,19.18,19.13,19.15,66345.0
2018-05-02 13:30:00,19.16,19.18,19.13,19.16,78848.0,19.16,19.18,19.13,19.16,78848.0
2018-05-02 14:00:00,19.16,19.22,19.11,19.16,106097.0,19.16,19.22,19.11,19.16,106097.0
2018-05-02 14:30:00,19.15,19.18,19.1,19.1,89612.0,19.15,19.18,19.1,19.1,89612.0
2018-05-02 15:00:00,19.11,19.16,19.04,19.11,110269.0,19.11,19.16,19.04,19.11,110269.0
2018-05-02 15:30:00,19.11,19.11,19.03,19.08,490661.0,19.11,19.11,19.03,19.08,490661.0
2018-05-03 09:30:00,18.87,19.04,18.86,18.99,260181.0,18.87,19.04,18.86,18.99,260181.0
2018-05-03 10:00:00,18.99,19.0,18.73,18.76,277499.0,18.99,19.0,18.73,18.76,277499.0
2018-05-03 10:30:00,18.76,18.77,18.47,18.49,316849.0,18.76,18.77,18.47,18.49,316849.0
2018-05-03 11:00:00,18.49,18.53,18.4,18.49,121219.0,18.49,18.53,18.4,18.49,121219.0
2018-05-03 11:30:00,18.48,18.5,18.35,18.45,167132.0,18.48,18.5,18.35,18.45,167132.0
2018-05-03 12:00:00,18.45,18.46,18.37,18.37,75931.0,18.45,18.46,18.37,18.37,75931.0
2018-05-03 12:30:00,18.38,18.56,18.37,18.53,208886.0,18.38,18.56,18.37,18.53,208886.0
2018-05-03 13:00:00,18.52,18.54,18.46,18.5,83604.0,18.52,18.54,18.46,18.5,83604.0
2018-05-03 13:30:00,18.5,18.58,18.47,18.52,84723.0,18.5,18.58,18.47,18.52,84723.0
2018-05-03 14:00:00,18.52,18.55,18.49,18.52,105372.0,18.52,18.55,18.49,18.52,105372.0
2018-05-03 14:30:00,18.52,18.54,18.44,18.45,126293.0,18.52,18.54,18.44,18.45,126293.0
2018-05-03 15:00:00,18.45,18.48,18.41,18.43,141468.0,18.45,18.48,18.41,18.43,141468.0
2018-05-03 15:30:00,18.43,18.46,18.32,18.37,826772.0,18.43,18.46,18.32,18.37,826772.0
2018-05-04 09:30:00,18.31,18.43,18.2,18.24,192955.0,18.31,18.43,18.2,18.24,192955.0
2018-05-04 10:00:00,18.24,18.24,18.12,18.18,223954.0,18.24,18.24,18.12,18.18,223954.0
2018-05-04 10:30:00,18.18,18.31,18.17,18.18,186026.0,18.18,18.31,18.17,18.18,186026.0
2018-05-04 11:00:00,18.18,18.19,18.08,18.18,192693.0,18.18,18.19,18.08,18.18,192693.0
2018-05-04 11:30:00,18.17,18.28,18.17,18.27,183031.0,18.17,18.28,18.17,18.27,183031.0
2018-05-04 12:00:00,18.27,18.33,18.23,18.28,164467.0,18.27,18.33,18.23,18.28,164467.0
2018-05-04 12:30:00,18.28,18.3,18.24,18.25,84857.0,18.28,18.3,18.24,18.25,84857.0
2018-05-04 13:00:00,18.25,18.26,18.19,18.21,94941.0,18.25,18.26,18.19,18.21,94941.0
2018-05-04 13:30:00,18.21,18.23,18.18,18.21,67074.0,18.21,18.23,18.18,18.21,67074.0
2018-05-04 14:00:00,18.21,18.24,18.17,18.19,105019.0,18.21,18.24,18.17,18.19,105019.0
2018-05-04 14:30:00,18.18,18.19,18.13,18.13,93373.0,18.18,18.19,18.13,18.13,93373.0
2018-05-04 15:00:00,18.14,18.16,18.09,18.14,182126.0,18.14,18.16,18.09,18.14,182126.0
2018-05-04 15:30:00,18.13,18.24,18.11,18.16,778398.0,18.13,18.24,18.11,18.16,778398.0
2018-05-07 09:30:00,18.42,18.67,18.36,18.58,284930.0,18.42,18.67,18.36,18.58,284930.0
2018-05-07 10:00:00,18.58,18.72,18.57,18.6,210847.0,18.58,18.72,18.57,18.6,210847.0
2018-05-07 10:30:00,18.61,18.71,18.59,18.68,185067.0,18.61,18.71,18.59,18.68,185067.0
2018-05-07 11:00:00,18.68,18.7,18.61,18.64,130365.0,18.68,18.7,18.61,18.64,130365.0
2018-05-07 11:30:00,18.65,18.68,18.59,18.59,169018.0,18.65,18.68,18.59,18.59,169018.0
2018-05-07 12:00:00,18.59,18.62,18.49,18.52,133875.0,18.59,18.62,18.49,18.52,133875.0
2018-05-07 12:30:00,18.52,18.54,18.49,18.54,161108.0,18.52,18.54,18.49,18.54,161108.0
2018-05-07 13:00:00,18.54,18.56,18.5,18.54,93445.0,18.54,18.56,18.5,18.54,93445.0
2018-05-07 13:30:00,18.54,18.55,18.47,18.5,110671.0,18.54,18.55,18.47,18.5,110671.0
2018-05-07 14:00:00,18.5,18.5,18.44,18.5,92306.0,18.5,18.5,18.44,18.5,92306.0
2018-05-07 14:30:00,18.49,18.52,18.25,18.25,187740.0,18.49,18.52,18.25,18.25,187740.0
2018-05-07 15:00:00,18.25,18.26,18.14,18.23,194113.0,18.25,18.26,18.14,18.23,194113.0
2018-05-07 15:30:00,18.23,18.29,18.21,18.25,547253.0,18.23,18.29,18.21,18.25,547253.0
2018-05-08 09:30:00,18.24,18.31,18.06,18.17,232232.0,18.24,18.31,18.06,18.17,232232.0
2018-05-08 10:00:00,18.18,18.22,18.11,18.16,134842.0,18.18,18.22,18.11,18.16,134842.0
2018-05-08 10:30:00,18.16,18.26,18.15,18.21,164925.0,18.16,18.26,18.15,18.21,164925.0
2018-05-08 11:00:00,18.2,18.21,17.93,18.05,201732.0,18.2,18.21,17.93,18.05,201732.0
2018-05-08 11:30:00,18.04,18.28,18.0,18.25,116811.0,18.04,18.28,18.0,18.25,116811.0
2018-05-08 12:00:00,18.24,18.24,18.14,18.2,63588.0,18.24,18.24,18.14,18.2,63588.0
2018-05-08 12:30:00,18.2,18.23,18.13,18.15,104495.0,18.2,18.23,18.13,18.15,104495.0
2018-05-08 13:00:00,18.15,18.2,18.15,18.2,69294.0,18.15,18.2,18.15,18.2,69294.0
2018-05-08 13:30:00,18.2,18.21,18.11,18.14,77717.0,18.2,18.21,18.11,18.14,77717.0
2018-05-08 14:00:00,18.14,18.42,18.1,18.16,198274.0,18.14,18.42,18.1,18.16,198274.0
2018-05-08 14:30:00,18.18,18.28,18.08,18.21,140900.0,18.18,18.28,18.08,18.21,140900.0
2018-05-08 15:00:00,18.22,18.4,18.22,18.38,178591.0,18.22,18.4,18.22,18.38,178591.0
2018-05-08 15:30:00,18.38,18.54,18.37,18.53,954129.0,18.38,18.54,18.37,18.53,954129.0
2018-05-09 09:30:00,18.75,19.18,18.75,19.15,425197.0,18.75,19.18,18.75,19.15,425197.0
2018-05-09 10:00:00,19.15,19.29,19.09,19.18,230803.0,19.15,19.29,19.09,19.18,230803.0
2018-05-09 10:30:00,19.19,19.31,19.08,19.08,398918.0,19.19,19.31,19.08,19.08,398918.0
2018-05-09 11:00:00,19.08,19.17,18.99,19.03,95452.0,19.08,19.17,18.99,19.03,95452.0
2018-05-09 11:30:00,19.02,19.06,18.94,19.0,96739.0,19.02,19.06,18.94,19.0,96739.0
2018-05-09 12:00:00,19.0,19.13,18.99,19.07,163483.0,19.0,19.13,18.99,19.07,163483.0
2018-05-09 12:30:00,19.07,19.18,19.05,19.14,238124.0,19.07,19.18,19.05,19.14,238124.0
2018-05-09 13:00:00,19.14,19.16,19.09,19.1,99415.0,19.14,19.16,19.09,19.1,99415.0
2018-05-09 13:30:00,19.1,19.13,19.06,19.11,78729.0,19.1,19.13,19.06,19.11,78729.0
2018-05-09 14:00:00,19.11,19.12,19.03,19.05,215940.0,19.11,19.12,19.03,19.05,215940.0
2018-05-09 14:30:00,19.05,19.13,19.04,19.13,234980.0,19.05,19.13,19.04,19.13,234980.0
2018-05-09 15:00:00,19.13,19.17,19.04,19.04,405209.0,19.13,19.17,19.04,19.04,405209.0
2018-05-09 15:30:00,19.05,19.05,18.91,18.96,589404.0,19.05,19.05,18.91,18.96,589404.0
2018-05-10 09:30:00,19.07,19.13,18.86,18.88,157457.0,19.07,19.13,18.86,18.88,157457.0
2018-05-10 10:00:00,18.89,18.9,18.69,18.83,186723.0,18.89,18.9,18.69,18.83,186723.0
2018-05-10 10:30:00,18.84,18.86,18.72,18.73,129350.0,18.84,18.86,18.72,18.73,129350.0
2018-05-10 11:00:00,18.73,18.92,18.73,18.91,106546.0,18.73,18.92,18.73,18.91,106546.0
2018-05-10 11:30:00,18.91,19.01,18.87,18.98,93131.0,18.91,19.01,18.87,18.98,93131.0
2018-05-10 12:00:00,18.98,18.99,18.91,18.95,68423.0,18.98,18.99,18.91,18.95,68423.0
2018-05-10 12:30:00,18.95,18.97,18.9,18.95,81121.0,18.95,18.97,18.9,18.95,81121.0
2018-05-10 13:00:00,18.95,18.99,18.92,18.96,83408.0,18.95,18.99,18.92,18.96,83408.0
2018-05-10 13:30:00,18.96,18.99,18.89,18.9,77332.0,18.96,18.99,18.89,18.9,77332.0
2018-05-10 14:00:00,18.9,18.95,18.86,18.94,121045.0,18.9,18.95,18.86,18.94,121045.0
2018-05-10 14:30:00,18.95,18.97,18.91,18.96,173662.0,18.95,18.97,18.91,18.96,173662.0
2018-05-10 15:00:00,18.96,19.0,18.95,19.0,216052.0,18.96,19.0,18.95,19.0,216052.0
2018-05-10 15:30:00,19.0,19.01,18.95,18.97,321653.0,19.0,19.01,18.95,18.97,321653.0
2018-05-11 09:30:00,18.88,18.89,18.76,18.77,145080.0,18.88,18.89,18.76,18.77,145080.0
2018-05-11 10:00:00,18.76,18.78,18.7,18.71,126289.0,18.76,18.78,18.7,18.71,126289.0
2018-05-11 10:30:00,18.71,18.83,18.69,18.81,97555.0,18.71,18.83,18.69,18.81,97555.0
2018-05-11 11:00:00,18.81,18.83,18.73,18.73,51960.0,18.81,18.83,18.73,18.73,51960.0
2018-05-11 11:30:00,18.74,18.75,18.69,18.73,59871.0,18.74,18.75,18.69,18.73,59871.0
2018-05-11 12:00:00,18.72,18.75,18.64,18.65,48419.0,18.72,18.75,18.64,18.65,48419.0
2018-05-11 12:30:00,18.64,18.66,18.6,18.61,56351.0,18.64,18.66,18.6,18.61,56351.0
2018-05-11 13:00:00,18.6,18.61,18.5,18.54,87416.0,18.6,18.61,18.5,18.54,87416.0
2018-05-11 13:30:00,18.53,18.6,18.51,18.58,106371.0,18.53,18.6,18.51,18.58,106371.0
2018-05-11 14:00:00,18.57,18.58,18.52,18.53,67647.0,18.57,18.58,18.52,18.53,67647.0
2018-05-11 14:30:00,18.53,18.53,18.44,18.5,150420.0,18.53,18.53,18.44,18.5,150420.0
2018-05-11 15:00:00,18.5,18.5,18.44,18.45,121192.0,18.5,18.5,18.44,18.45,121192.0
2018-05-11 15:30:00,18.45,18.49,18.41,18.47,345635.0,18.45,18.49,18.41,18.47,345635.0
2018-05-14 09:30:00,18.62,18.98,18.57,18.92,124231.0,18.62,18.98,18.57,18.92,124231.0
2018-05-14 10:00:00,18.91,18.93,18.85,18.88,121963.0,18.91,18.93,18.85,18.88,121963.0
2018-05-14 10:30:00,18.89,18.93,18.87,18.91,104586.0,18.89,18.93,18.87,18.91,104586.0
2018-05-14 11:00:00,18.91,18.96,18.87,18.93,117927.0,18.91,18.96,18.87,18.93,117927.0
2018-05-14 11:30:00,18.93,19.0,18.93,19.0,59609.0,18.93,19.0,18.93,19.0,59609.0
2018-05-14 12:00:00,19.0,19.03,18.93,18.96,82383.0,19.0,19.03,18.93,18.96,82383.0
2018-05-14 12:30:00,18.96,19.04,18.96,19.04,71554.0,18.96,19.04,18.96,19.04,71554.0
2018-05-14 13:00:00,19.04,19.08,19.02,19.07,112238.0,19.04,19.08,19.02,19.07,112238.0
2018-05-14 13:30:00,19.07,19.09,18.96,18.96,141885.0,19.07,19.09,18.96,18.96,141885.0
2018-05-14 14:00:00,18.97,19.06,18.96,19.05,140935.0,18.97,19.06,18.96,19.05,140935.0
2018-05-14 14:30:00,19.05,19.08,19.0,19.0,146147.0,19.05,19.08,19.0,19.0,146147.0
2018-05-14 15:00:00,19.01,19.03,18.96,18.98,135215.0,19.01,19.03,18.96,18.98,135215.0
2018-05-14 15:30:00,18.98,18.99,18.89,18.94,387361.0,18.98,18.99,18.89,18.94,387361.0
2018-05-15 09:30:00,18.92,19.07,18.88,18.94,224053.0,18.92,19.07,18.88,18.94,224053.0
2018-05-15 10:00:00,18.93,18.99,18.9,18.94,141029.0,18.93,18.99,18.9,18.94,141029.0
2018-05-15 10:30:00,18.93,19.01,18.91,18.91,72038.0,18.93,19.01,18.91,18.91,72038.0
2018-05-15 11:00:00,18.91,19.06,18.91,19.03,99457.0,18.91,19.06,18.91,19.03,99457.0
2018-05-15 11:30:00,19.03,19.03,18.94,18.96,73869.0,19.03,19.03,18.94,18.96,73869.0
2018-05-15 12:00:00,18.96,19.01,18.95,18.99,62882.0,18.96,19.01,18.95,18.99,62882.0
2018-05-15 12:30:00,18.99,19.05,18.97,18.98,109424.0,18.99,19.05,18.97,18.98,109424.0
2018-05-15 13:00:00,18.98,18.99,18.95,18.98,62153.0,18.98,18.99,18.95,18.98,62153.0
2018-05-15 13:30:00,18.98,19.0,18.91,18.93,70853.0,18.98,19.0,18.91,18.93,70853.0
2018-05-15 14:00:00,18.93,19.0,18.93,18.99,88876.0,18.93,19.0,18.93,18.99,88876.0
2018-05-15 14:30:00,18.99,19.01,18.95,18.96,86783.0,18.99,19.01,18.95,18.96,86783.0
2018-05-15 15:00:00,18.96,18.97,18.89,18.93,94349.0,18.96,18.97,18.89,18.93,94349.0
2018-05-15 15:30:00,18.92,18.99,18.91,18.98,301987.0,18.92,18.99,18.91,18.98,301987.0
2018-05-16 09:30:00,18.92,19.07,18.91,19.06,80983.0,18.92,19.07,18.91,19.06,80983.0
2018-05-16 10:00:00,19.05,19.1,18.93,18.96,126615.0,19.05,19.1,18.93,18.96,126615.0
2018-05-16 10:30:00,18.96,19.17,18.96,19.05,93390.0,18.96,19.17,18.96,19.05,93390.0
2018-05-16 11:00:00,19.04,19.07,18.98,19.07,72730.0,19.04,19.07,18.98,19.07,72730.0
2018-05-16 11:30:00,19.07,19.11,19.0,19.03,65460.0,19.07,19.11,19.0,19.03,65460.0
2018-05-16 12:00:00,19.03,19.11,19.03,19.1,52876.0,19.03,19.11,19.03,19.1,52876.0
2018-05-16 12:30:00,19.09,19.14,19.08,19.13,62095.0,19.09,19.14,19.08,19.13,62095.0
2018-05-16 13:00:00,19.12,19.15,19.1,19.12,83392.0,19.12,19.15,19.1,19.12,83392.0
2018-05-16 13:30:00,19.13,19.17,19.1,19.16,87948.0,19.13,19.17,19.1,19.16,87948.0
2018-05-16 14:00:00,19.17,19.28,19.16,19.27,104890.0,19.17,19.28,19.16,19.27,104890.0
2018-05-16 14:30:00,19.26,19.41,19.22,19.39,199734.0,19.26,19.41,19.22,19.39,199734.0
2018-05-16 15:00:00,19.38,19.39,19.31,19.35,267292.0,19.38,19.39,19.31,19.35,267292.0
2018-05-16 15:30:00,19.34,19.37,19.28,19.32,479825.0,19.34,19.37,19.28,19.32,479825.0
2018-05-17 09:30:00,19.37,19.56,19.35,19.36,252330.0,19.37,19.56,19.35,19.36,252330.0
2018-05-17 10:00:00,19.36,19.53,19.31,19.45,231060.0,19.36,19.53,19.31,19.45,231060.0
2018-05-17 10:30:00,19.45,19.54,19.37,19.45,114142.0,19.45,19.54,19.37,19.45,114142.0
2018-05-17 11:00:00,19.45,19.46,19.38,19.45,110009.0,19.45,19.46,19.38,19.45,110009.0
2018-05-17 11:30:00,19.45,19.55,19.41,19.49,122411.0,19.45,19.55,19.41,19.49,122411.0
2018-05-17 12:00:00,19.49,19.59,19.49,19.55,82003.0,19.49,19.59,19.49,19.55,82003.0
2018-05-17 12:30:00,19.55,19.57,19.46,19.46,80789.0,19.55,19.57,19.46,19.46,80789.0
2018-05-17 13:00:00,19.46,19.53,19.45,19.52,83863.0,19.46,19.53,19.45,19.52,83863.0
2018-05-17 13:30:00,19.52,19.53,19.41,19.44,95636.0,19.52,19.53,19.41,19.44,95636.0
2018-05-17 14:00:00,19.45,19.5,19.38,19.49,133753.0,19.45,19.5,19.38,19.49,133753.0
2018-05-17 14:30:00,19.49,19.57,19.44,19.55,155729.0,19.49,19.57,19.44,19.55,155729.0
2018-05-17 15:00:00,19.56,19.57,19.44,19.46,184120.0,19.56,19.57,19.44,19.46,184120.0
2018-05-17 15:30:00,19.46,19.53,19.45,19.51,418583.0,19.46,19.53,19.45,19.51,418583.0
2018-05-18 09:30:00,19.51,19.62,19.39,19.43,244088.0,19.51,19.62,19.39,19.43,244088.0
2018-05-18 10:00:00,19.42,19.45,19.3,19.41,152187.0,19.42,19.45,19.3,19.41,152187.0
2018-05-18 10:30:00,19.41,19.42,19.16,19.19,107907.0,19.41,19.42,19.16,19.19,107907.0
2018-05-18 11:00:00,19.2,19.26,19.16,19.18,133566.0,19.2,19.26,19.16,19.18,133566.0
2018-05-18 11:30:00,19.18,19.23,19.16,19.21,90212.0,19.18,19.23,19.16,19.21,90212.0
2018-05-18 12:00:00,19.2,19.22,19.15,19.2,62929.0,19.2,19.22,19.15,19.2,62929.0
2018-05-18 12:30:00,19.2,19.2,19.13,19.14,62353.0,19.2,19.2,19.13,19.14,62353.0
2018-05-18 13:00:00,19.14,19.19,19.12,19.17,77015.0,19.14,19.19,19.12,19.17,77015.0
2018-05-18 13:30:00,19.16,19.17,19.09,19.1,82416.0,19.16,19.17,19.09,19.1,82416.0
2018-05-18 14:00:00,19.1,19.12,19.08,19.1,99546.0,19.1,19.12,19.08,19.1,99546.0
2018-05-18 14:30:00,19.08,19.1,19.0,19.08,124097.0,19.08,19.1,19.0,19.08,124097.0
2018-05-18 15:00:00,19.07,19.16,19.04,19.15,141535.0,19.07,19.16,19.04,19.15,141535.0
2018-05-18 15:30:00,19.14,19.17,19.11,19.11,406303.0,19.14,19.17,19.11,19.11,406303.0
2018-05-21 09:30:00,19.23,19.28,19.09,19.17,176873.0,19.23,19.28,19.09,19.17,176873.0
2018-05-21 10:00:00,19.18,19.18,19.03,19.15,219396.0,19.18,19.18,19.03,19.15,219396.0
2018-05-21 10:30:00,19.15,19.21,19.12,19.15,84490.0,19.15,19.21,19.12,19.15,84490.0
2018-05-21 11:00:00,19.16,19.23,19.14,19.21,90148.0,19.16,19.23,19.14,19.21,90148.0
2018-05-21 11:30:00,19.21,19.37,19.21,19.37,149842.0,19.21,19.37,19.21,19.37,149842.0
2018-05-21 12:00:00,19.37,19.37,19.26,19.3,75840.0,19.37,19.37,19.26,19.3,75840.0
2018-05-21 12:30:00,19.3,19.35,19.26,19.35,55668.0,19.3,19.35,19.26,19.35,55668.0
2018-05-21 13:00:00,19.35,19.36,19.29,19.3,63045.0,19.35,19.36,19.29,19.3,63045.0
2018-05-21 13:30:00,19.3,19.39,19.29,19.36,89248.0,19.3,19.39,19.29,19.36,89248.0
2018-05-21 14:00:00,19.36,19.37,19.33,19.36,51634.0,19.36,19.37,19.33,19.36,51634.0
2018-05-21 14:30:00,19.35,19.37,19.32,19.34,58927.0,19.35,19.37,19.32,19.34,58927.0
2018-05-21 15:00:00,19.34,19.36,19.31,19.32,107506.0,19.34,19.36,19.31,19.32,107506.0
2018-05-21 15:30:00,19.32,19.36,19.31,19.32,345750.0,19.32,19.36,19.31,19.32,345750.0
2018-05-22 09:30:00,19.43,19.46,19.23,19.46,121884.0,19.43,19.46,19.23,19.46,121884.0
2018-05-22 10:00:00,19.46,19.63,19.42,19.62,141999.0,19.46,19.63,19.42,19.62,141999.0
2018-05-22 10:30:00,19.63,19.69,19.59,19.67,98513.0,19.63,19.69,19.59,19.67,98513.0
2018-05-22 11:00:00,19.67,19.78,19.66,19.69,167241.0,19.67,19.78,19.66,19.69,167241.0
2018-05-22 11:30:00,19.69,19.74,19.63,19.72,92530.0,19.69,19.74,19.63,19.72,92530.0
2018-05-22 12:00:00,19.73,19.77,19.71,19.75,160513.0,19.73,19.77,19.71,19.75,160513.0
2018-05-22 12:30:00,19.75,19.78,19.65,19.69,101964.0,19.75,19.78,19.65,19.69,101964.0
2018-05-22 13:00:00,19.69,19.69,19.54,19.56,78732.0,19.69,19.69,19.54,19.56,78732.0
2018-05-22 13:30:00,19.55,19.62,19.55,19.57,61118.0,19.55,19.62,19.55,19.57,61118.0
2018-05-22 14:00:00,19.57,19.57,19.42,19.44,104114.0,19.57,19.57,19.42,19.44,104114.0
2018-05-22 14:30:00,19.43,19.47,19.21,19.22,152149.0,19.43,19.47,19.21,19.22,152149.0
2018-05-22 15:00:00,19.23,19.28,19.05,19.11,211900.0,19.23,19.28,19.05,19.11,211900.0
2018-05-22 15:30:00,19.11,19.12,19.03,19.09,335841.0,19.11,19.12,19.03,19.09,335841.0
2018-05-23 09:30:00,18.98,19.0,18.77,18.94,380783.0,18.98,19.0,18.77,18.94,380783.0
2018-05-23 10:00:00,18.93,18.96,18.83,18.85,158089.0,18.93,18.96,18.83,18.85,158089.0
2018-05-23 10:30:00,18.84,18.84,18.46,18.55,266398.0,18.84,18.84,18.46,18.55,266398.0
2018-05-23 11:00:00,18.55,18.65,18.55,18.62,133248.0,18.55,18.65,18.55,18.62,133248.0
2018-05-23 11:30:00,18.62,18.81,18.61,18.74,179050.0,18.62,18.81,18.61,18.74,179050.0
2018-05-23 12:00:00,18.74,18.81,18.71,18.73,85672.0,18.74,18.81,18.71,18.73,85672.0
2018-05-23 12:30:00,18.73,18.8,18.73,18.8,74485.0,18.73,18.8,18.73,18.8,74485.0
2018-05-23 13:00:00,18.79,18.84,18.74,18.83,93299.0,18.79,18.84,18.74,18.83,93299.0
2018-05-23 13:30:00,18.83,18.84,18.79,18.8,67669.0,18.83,18.84,18.79,18.8,67669.0
2018-05-23 14:00:00,18.79,18.97,18.78,18.97,99669.0,18.79,18.97,18.78,18.97,99669.0
2018-05-23 14:30:00,18.97,18.97,18.86,18.91,92588.0,18.97,18.97,18.86,18.91,92588.0
2018-05-23 15:00:00,18.91,18.92,18.85,18.89,102327.0,18.91,18.92,18.85,18.89,102327.0
2018-05-23 15:30:00,18.88,18.89,18.79,18.85,455935.0,18.88,18.89,18.79,18.85,455935.0
2018-05-24 09:30:00,18.62,18.81,18.49,18.7,257311.0,18.62,18.81,18.49,18.7,257311.0
2018-05-24 10:00:00,18.69,18.74,18.43,18.47,224700.0,18.69,18.74,18.43,18.47,224700.0
2018-05-24 10:30:00,18.46,18.55,18.45,18.51,192812.0,18.46,18.55,18.45,18.51,192812.0
2018-05-24 11:00:00,18.5,18.58,18.49,18.53,168684.0,18.5,18.58,18.49,18.53,168684.0
2018-05-24 11:30:00,18.53,18.6,18.51,18.53,167942.0,18.53,18.6,18.51,18.53,167942.0
2018-05-24 12:00:00,18.53,18.58,18.49,18.56,240182.0,18.53,18.58,18.49,18.56,240182.0
2018-05-24 12:30:00,18.57,18.59,18.51,18.55,130450.0,18.57,18.59,18.51,18.55,130450.0
2018-05-24 13:00:00,18.55,18.59,18.54,18.56,169893.0,18.55,18.59,18.54,18.56,169893.0
2018-05-24 13:30:00,18.55,18.59,18.48,18.51,121433.0,18.55,18.59,18.48,18.51,121433.0
2018-05-24 14:00:00,18.5,18.51,18.46,18.51,163624.0,18.5,18.51,18.46,18.51,163624.0
2018-05-24 14:30:00,18.51,18.51,18.45,18.5,150452.0,18.51,18.51,18.45,18.5,150452.0
2018-05-24 15:00:00,18.49,18.56,18.48,18.48,393449.0,18.49,18.56,18.48,18.48,393449.0
2018-05-24 15:30:00,18.48,18.5,18.38,18.42,901804.0,18.48,18.5,18.38,18.42,901804.0
2018-05-25 09:30:00,18.12,18.18,17.78,18.15,606419.0,18.12,18.18,17.78,18.15,606419.0
2018-05-25 10:00:00,18.14,18.15,18.01,18.06,367803.0,18.14,18.15,18.01,18.06,367803.0
2018-05-25 10:30:00,18.07,18.09,17.94,18.06,252450.0,18.07,18.09,17.94,18.06,252450.0
2018-05-25 11:00:00,18.06,18.14,18.01,18.07,139423.0,18.06,18.14,18.01,18.07,139423.0
2018-05-25 11:30:00,18.07,18.08,17.94,17.95,140338.0,18.07,18.08,17.94,17.95,140338.0
2018-05-25 12:00:00,17.95,17.97,17.89,17.96,165771.0,17.95,17.97,17.89,17.96,165771.0
2018-05-25 12:30:00,17.96,17.99,17.94,17.95,189423.0,17.96,17.99,17.94,17.95,189423.0
2018-05-25 13:00:00,17.95,17.95,17.88,17.93,192660.0,17.95,17.95,17.88,17.93,192660.0
2018-05-25 13:30:00,17.93,18.01,17.92,17.97,133100.0,17.93,18.01,17.92,17.97,133100.0
2018-05-25 14:00:00,17.96,18.04,17.96,18.03,112576.0,17.96,18.04,17.96,18.03,112576.0
2018-05-25 14:30:00,18.03,18.17,18.01,18.16,152430.0,18.03,18.17,18.01,18.16,152430.0
2018-05-25 15:00:00,18.16,18.25,18.15,18.25,175554.0,18.16,18.25,18.15,18.25,175554.0
2018-05-25 15:30:00,18.25,18.32,18.21,18.28,505059.0,18.25,18.32,18.21,18.28,505059.0
2018-05-29 09:30:00,18.09,18.5,18.09,18.34,188176.0,18.09,18.5,18.09,18.34,188176.0
2018-05-29 10:00:00,18.34,18.45,18.28,18.37,173275.0,18.34,18.45,18.28,18.37,173275.0
2018-05-29 10:30:00,18.36,18.37,18.27,18.3,214305.0,18.36,18.37,18.27,18.3,214305.0
2018-05-29 11:00:00,18.3,18.5,18.25,18.48,231976.0,18.3,18.5,18.25,18.48,231976.0
2018-05-29 11:30:00,18.48,18.61,18.35,18.45,437767.0,18.48,18.61,18.35,18.45,437767.0
2018-05-29 12:00:00,18.45,18.45,18.34,18.41,254320.0,18.45,18.45,18.34,18.41,254320.0
2018-05-29 12:30:00,18.42,18.46,18.4,18.41,125851.0,18.42,18.46,18.4,18.41,125851.0
2018-05-29 13:00:00,18.41,18.47,18.37,18.47,164152.0,18.41,18.47,18.37,18.47,164152.0
2018-05-29 13:30:00,18.47,18.5,18.42,18.43,113414.0,18.47,18.5,18.42,18.43,113414.0
2018-05-29 14:00:00,18.42,18.45,18.38,18.45,143896.0,18.42,18.45,18.38,18.45,143896.0
2018-05-29 14:30:00,18.45,18.5,18.41,18.49,139368.0,18.45,18.5,18.41,18.49,139368.0
2018-05-29 15:00:00,18.48,18.52,18.46,18.5,176220.0,18.48,18.52,18.46,18.5,176220.0
2018-05-29 15:30:00,18.5,18.62,18.49,18.59,640857.0,18.5,18.62,18.49,18.59,640857.0
2018-05-30 09:30:00,18.7,18.78,18.5,18.62,236024.0,18.7,18.78,18.5,18.62,236024.0
2018-05-30 10:00:00,18.61,18.76,18.61,18.72,232424.0,18.61,18.76,18.61,18.72,232424.0
2018-05-30 10:30:00,18.72,18.85,18.65,18.85,445641.0,18.72,18.85,18.65,18.85,445641.0
2018-05-30 11:00:00,18.85,18.94,18.82,18.9,243139.0,18.85,18.94,18.82,18.9,243139.0
2018-05-30 11:30:00,18.9,19.04,18.9,19.01,206162.0,18.9,19.04,18.9,19.01,206162.0
2018-05-30 12:00:00,19.01,19.03,18.93,18.97,151994.0,19.01,19.03,18.93,18.97,151994.0
2018-05-30 12:30:00,18.97,19.04,18.9,19.04,107059.0,18.97,19.04,18.9,19.04,107059.0
2018-05-30 13:00:00,19.05,19.08,18.99,19.05,110886.0,19.05,19.08,18.99,19.05,110886.0
2018-05-30 13:30:00,19.05,19.12,19.05,19.1,101085.0,19.05,19.12,19.05,19.1,101085.0
2018-05-30 14:00:00,19.1,19.13,19.07,19.11,152939.0,19.1,19.13,19.07,19.11,152939.0
2018-05-30 14:30:00,19.11,19.13,19.07,19.08,125733.0,19.11,19.13,19.07,19.08,125733.0
2018-05-30 15:00:00,19.08,19.11,19.05,19.09,151773.0,19.08,19.11,19.05,19.09,151773.0
2018-05-30 15:30:00,19.08,19.09,19.03,19.04,495336.0,19.08,19.09,19.03,19.04,495336.0
2018-05-31 09:30:00,18.91,19.03,18.79,18.99,182688.0,18.91,19.03,18.79,18.99,182688.0
2018-05-31 10:00:00,19.0,19.08,18.84,18.91,209000.0,19.0,19.08,18.84,18.91,209000.0
2018-05-31 10:30:00,18.91,19.06,18.9,19.0,249057.0,18.91,19.06,18.9,19.0,249057.0
2018-05-31 11:00:00,19.0,19.24,18.99,19.09,252171.0,19.0,19.24,18.99,19.09,252171.0
2018-05-31 11:30:00,19.09,19.14,19.03,19.05,200019.0,19.09,19.14,19.03,19.05,200019.0
2018-05-31 12:00:00,19.05,19.12,19.03,19.06,174761.0,19.05,19.12,19.03,19.06,174761.0
2018-05-31 12:30:00,19.05,19.09,19.03,19.07,106818.0,19.05,19.09,19.03,19.07,106818.0
2018-05-31 13:00:00,19.07,19.1,19.03,19.04,112665.0,19.07,19.1,19.03,19.04,112665.0
2018-05-31 13:30:00,19.04,19.12,19.03,19.03,85020.0,19.04,19.12,19.03,19.03,85020.0
2018-05-31 14:00:00,19.02,19.1,18.98,19.05,98004.0,19.02,19.1,18.98,19.05,98004.0
2018-05-31 14:30:00,19.05,19.06,19.0,19.05,133533.0,19.05,19.06,19.0,19.05,133533.0
2018-05-31 15:00:00,19.05,19.13,19.03,19.11,164060.0,19.05,19.13,19.03,19.11,164060.0
2018-05-31 15:30:00,19.11,19.18,19.09,19.11,845110.0,19.11,19.18,19.09,19.11,845110.0
2018-06-01 09:30:00,19.19,19.32,19.07,19.19,139202.0,19.19,19.32,19.07,19.19,139202.0
2018-06-01 10:00:00,19.2,19.42,19.2,19.41,162595.0,19.2,19.42,19.2,19.41,162595.0
2018-06-01 10:30:00,19.41,19.49,19.37,19.48,144373.0,19.41,19.49,19.37,19.48,144373.0
2018-06-01 11:00:00,19.49,19.56,19.48,19.55,165412.0,19.49,19.56,19.48,19.55,165412.0
2018-06-01 11:30:00,19.54,19.62,19.52,19.52,173910.0,19.54,19.62,19.52,19.52,173910.0
2018-06-01 12:00:00,19.52,19.55,19.44,19.47,118711.0,19.52,19.55,19.44,19.47,118711.0
2018-06-01 12:30:00,19.47,19.5,19.34,19.36,176727.0,19.47,19.5,19.34,19.36,176727.0
2018-06-01 13:00:00,19.37,19.39,19.28,19.31,172005.0,19.37,19.39,19.28,19.31,172005.0
2018-06-01 13:30:00,19.3,19.39,19.3,19.37,136260.0,19.3,19.39,19.3,19.37,136260.0
2018-06-01 14:00:00,19.37,19.37,19.18,19.21,118707.0,19.37,19.37,19.18,19.21,118707.0
2018-06-01 14:30:00,19.21,19.47,19.21,19.46,185309.0,19.21,19.47,19.21,19.46,185309.0
2018-06-01 15:00:00,19.46,19.52,19.44,19.48,229872.0,19.46,19.52,19.44,19.48,229872.0
2018-06-01 15:30:00,19.48,19.48,19.39,19.4,455466.0,19.48,19.48,19.39,19.4,455466.0
2018-06-04 09:30:00,19.4,19.5,19.31,19.5,120268.0,19.4,19.5,19.31,19.5,120268.0
2018-06-04 10:00:00,19.51,19.54,19.3,19.36,343582.0,19.51,19.54,19.3,19.36,343582.0
2018-06-04 10:30:00,19.36,19.36,19.04,19.05,275570.0,19.36,19.36,19.04,19.05,275570.0
2018-06-04 11:00:00,19.05,19.05,18.84,18.91,153462.0,19.05,19.05,18.84,18.91,153462.0
2018-06-04 11:30:00,18.9,18.98,18.86,18.91,114368.0,18.9,18.98,18.86,18.91,114368.0
2018-06-04 12:00:00,18.91,18.91,18.83,18.9,84663.0,18.91,18.91,18.83,18.9,84663.0
2018-06-04 12:30:00,18.89,18.93,18.79,18.8,153760.0,18.89,18.93,18.79,18.8,153760.0
2018-06-04 13:00:00,18.8,18.84,18.76,18.8,135977.0,18.8,18.84,18.76,18.8,135977.0
2018-06-04 13:30:00,18.8,18.81,18.75,18.75,95625.0,18.8,18.81,18.75,18.75,95625.0
2018-06-04 14:00:00,18.76,18.78,18.7,18.73,119045.0,18.76,18.78,18.7,18.73,119045.0
2018-06-04 14:30:00,18.74,18.82,18.74,18.81,106193.0,18.74,18.82,18.74,18.81,106193.0
2018-06-04 15:00:00,18.8,18.87,18.8,18.81,149475.0,18.8,18.87,18.8,18.81,149475.0
2018-06-04 15:30:00,18.81,18.82,18.72,18.74,501653.0,18.81,18.82,18.72,18.74,501653.0
2018-06-05 09:30:00,18.66,18.66,18.38,18.47,190144.0,18.66,18.66,18.38,18.47,190144.0
2018-06-05 10:00:00,18.48,18.58,18.46,18.54,121910.0,18.48,18.58,18.46,18.54,121910.0
2018-06-05 10:30:00,18.55,18.75,18.54,18.75,137421.0,18.55,18.75,18.54,18.75,137421.0
2018-06-05 11:00:00,18.74,18.87,18.6,18.75,143043.0,18.74,18.87,18.6,18.75,143043.0
2018-06-05 11:30:00,18.75,18.81,18.71,18.72,130507.0,18.75,18.81,18.71,18.72,130507.0
2018-06-05 12:00:00,18.72,18.83,18.71,18.77,83416.0,18.72,18.83,18.71,18.77,83416.0
2018-06-05 12:30:00,18.77,18.91,18.76,18.84,76058.0,18.77,18.91,18.76,18.84,76058.0
2018-06-05 13:00:00,18.84,18.96,18.83,18.96,118136.0,18.84,18.96,18.83,18.96,118136.0
2018-06-05 13:30:00,18.96,19.0,18.95,18.98,167396.0,18.96,19.0,18.95,18.98,167396.0
2018-06-05 14:00:00,18.98,19.01,18.95,19.01,90553.0,18.98,19.01,18.95,19.01,90553.0
2018-06-05 14:30:00,19.01,19.01,18.93,18.95,74296.0,19.01,19.01,18.93,18.95,74296.0
2018-06-05 15:00:00,18.96,18.96,18.84,18.89,146042.0,18.96,18.96,18.84,18.89,146042.0
2018-06-05 15:30:00,18.88,18.92,18.85,18.87,367587.0,18.88,18.92,18.85,18.87,367587.0
2018-06-06 09:30:00,19.0,19.28,18.88,19.25,346713.0,19.0,19.28,18.88,19.25,346713.0
2018-06-06 10:00:00,19.24,19.3,19.18,19.24,156490.0,19.24,19.3,19.18,19.24,156490.0
2018-06-06 10:30:00,19.23,19.24,19.06,19.18,233728.0,19.23,19.24,19.06,19.18,233728.0
2018-06-06 11:00:00,19.17,19.39,19.16,19.35,199383.0,19.17,19.39,19.16,19.35,199383.0
2018-06-06 11:30:00,19.35,19.35,19.25,19.28,149627.0,19.35,19.35,19.25,19.28,149627.0
2018-06-06 12:00:00,19.28,19.28,19.14,19.19,124587.0,19.28,19.28,19.14,19.19,124587.0
2018-06-06 12:30:00,19.19,19.23,19.16,19.22,106647.0,19.19,19.23,19.16,19.22,106647.0
2018-06-06 13:00:00,19.22,19.28,19.19,19.27,57941.0,19.22,19.28,19.19,19.27,57941.0
2018-06-06 13:30:00,19.26,19.34,19.26,19.34,100141.0,19.26,19.34,19.26,19.34,100141.0
2018-06-06 14:00:00,19.33,19.34,19.24,19.25,103154.0,19.33,19.34,19.24,19.25,103154.0
2018-06-06 14:30:00,19.25,19.33,19.24,19.25,114629.0,19.25,19.33,19.24,19.25,114629.0
2018-06-06 15:00:00,19.25,19.25,19.16,19.16,121527.0,19.25,19.25,19.16,19.16,121527.0
2018-06-06 15:30:00,19.17,19.18,19.15,19.16,262544.0,19.17,19.18,19.15,19.16,262544.0
2018-06-07 09:30:00,19.37,19.54,19.31,19.52,428716.0,19.37,19.54,19.31,19.52,428716.0
2018-06-07 10:00:00,19.53,19.71,19.42,19.64,420524.0,19.53,19.71,19.42,19.64,420524.0
2018-06-07 10:30:00,19.65,19.76,19.59,19.69,147378.0,19.65,19.76,19.59,19.69,147378.0
2018-06-07 11:00:00,19.69,19.84,19.67,19.8,144333.0,19.69,19.84,19.67,19.8,144333.0
2018-06-07 11:30:00,19.8,19.88,19.73,19.79,482222.0,19.8,19.88,19.73,19.79,482222.0
2018-06-07 12:00:00,19.79,19.9,19.78,19.84,579305.0,19.79,19.9,19.78,19.84,579305.0
2018-06-07 12:30:00,19.84,19.84,19.77,19.8,112903.0,19.84,19.84,19.77,19.8,112903.0
2018-06-07 13:00:00,19.8,19.8,19.75,19.78,160390.0,19.8,19.8,19.75,19.78,160390.0
2018-06-07 13:30:00,19.79,19.8,19.75,19.76,182753.0,19.79,19.8,19.75,19.76,182753.0
2018-06-07 14:00:00,19.75,19.8,19.74,19.8,336069.0,19.75,19.8,19.74,19.8,336069.0
2018-06-07 14:30:00,19.79,19.88,19.79,19.85,233699.0,19.79,19.88,19.79,19.85,233699.0
2018-06-07 15:00:00,19.85,19.85,19.79,19.84,216207.0,19.85,19.85,19.79,19.84,216207.0
2018-06-07 15:30:00,19.84,19.87,19.79,19.82,536788.0,19.84,19.87,19.79,19.82,536788.0
2018-06-08 09:30:00,19.75,19.88,19.37,19.6,149807.0,19.75,19.88,19.37,19.6,149807.0
2018-06-08 10:00:00,19.59,19.61,19.47,19.56,392895.0,19.59,19.61,19.47,19.56,392895.0
2018-06-08 10:30:00,19.55,19.58,19.36,19.37,115298.0,19.55,19.58,19.36,19.37,115298.0
2018-06-08 11:00:00,19.38,19.51,19.29,19.5,93773.0,19.38,19.51,19.29,19.5,93773.0
2018-06-08 11:30:00,19.5,19.59,19.42,19.43,106336.0,19.5,19.59,19.42,19.43,106336.0
2018-06-08 12:00:00,19.44,19.49,19.39,19.48,202227.0,19.44,19.49,19.39,19.48,202227.0
2018-06-08 12:30:00,19.47,19.61,19.45,19.58,80447.0,19.47,19.61,19.45,19.58,80447.0
2018-06-08 13:00:00,19.59,19.64,19.53,19.64,66039.0,19.59,19.64,19.53,19.64,66039.0
2018-06-08 13:30:00,19.64,19.71,19.64,19.68,74673.0,19.64,19.71,19.64,19.68,74673.0
2018-06-08 14:00:00,19.68,19.7,19.62,19.63,104124.0,19.68,19.7,19.62,19.63,104124.0
2018-06-08 14:30:00,19.62,19.63,19.57,19.61,85814.0,19.62,19.63,19.57,19.61,85814.0
2018-06-08 15:00:00,19.61,19.64,19.59,19.64,58090.0,19.61,19.64,19.59,19.64,58090.0
2018-06-08 15:30:00,19.63,19.63,19.59,19.61,367853.0,19.63,19.63,19.59,19.61,367853.0
2018-06-11 09:30:00,19.59,19.6,19.24,19.4,290084.0,19.59,19.6,19.24,19.4,290084.0
2018-06-11 10:00:00,19.39,19.5,19.33,19.42,143214.0,19.39,19.5,19.33,19.42,143214.0
2018-06-11 10:30:00,19.41,19.45,19.36,19.4,182650.0,19.41,19.45,19.36,19.4,182650.0
2018-06-11 11:00:00,19.41,19.53,19.38,19.5,128915.0,19.41,19.53,19.38,19.5,128915.0
2018-06-11 11:30:00,19.5,19.57,19.48,19.51,99556.0,19.5,19.57,19.48,19.51,99556.0
2018-06-11 12:00:00,19.52,19.54,19.46,19.48,73856.0,19.52,19.54,19.46,19.48,73856.0
2018-06-11 12:30:00,19.47,19.58,19.45,19.53,198760.0,19.47,19.58,19.45,19.53,198760.0
2018-06-11 13:00:00,19.54,19.64,19.53,19.63,202778.0,19.54,19.64,19.53,19.63,202778.0
2018-06-11 13:30:00,19.63,19.65,19.59,19.61,97274.0,19.63,19.65,19.59,19.61,97274.0
2018-06-11 14:00:00,19.61,19.68,19.61,19.66,113084.0,19.61,19.68,19.61,19.66,113084.0
2018-06-11 14:30:00,19.65,19.74,19.65,19.71,163785.0,19.65,19.74,19.65,19.71,163785.0
2018-06-11 15:00:00,19.71,19.72,19.63,19.64,154875.0,19.71,19.72,19.63,19.64,154875.0
2018-06-11 15:30:00,19.64,19.65,19.55,19.59,343844.0,19.64,19.65,19.55,19.59,343844.0
2018-06-12 09:30:00,19.63,19.81,19.63,19.81,188508.0,19.63,19.81,19.63,19.81,188508.0
2018-06-12 10:00:00,19.82,19.9,19.69,19.71,248256.0,19.82,19.9,19.69,19.71,248256.0
2018-06-12 10:30:00,19.7,19.91,19.7,19.87,154598.0,19.7,19.91,19.7,19.87,154598.0
2018-06-12 11:00:00,19.87,19.91,19.84,19.88,121749.0,19.87,19.91,19.84,19.88,121749.0
2018-06-12 11:30:00,19.88,19.91,19.79,19.85,294011.0,19.88,19.91,19.79,19.85,294011.0
2018-06-12 12:00:00,19.85,19.91,19.84,19.88,148996.0,19.85,19.91,19.84,19.88,148996.0
2018-06-12 12:30:00,19.88,19.94,19.86,19.93,97912.0,19.88,19.94,19.86,19.93,97912.0
2018-06-12 13:00:00,19.92,19.94,19.89,19.91,144499.0,19.92,19.94,19.89,19.91,144499.0
2018-06-12 13:30:00,19.9,19.91,19.79,19.84,76242.0,19.9,19.91,19.79,19.84,76242.0
2018-06-12 14:00:00,19.84,19.84,19.77,19.84,89719.0,19.84,19.84,19.77,19.84,89719.0
2018-06-12 14:30:00,19.83,19.98,19.83,19.98,183581.0,19.83,19.98,19.83,19.98,183581.0
2018-06-12 15:00:00,19.98,20.1,19.94,20.0,317405.0,19.98,20.1,19.94,20.0,317405.0
2018-06-12 15:30:00,20.0,20.02,19.94,19.99,602332.0,20.0,20.02,19.94,19.99,602332.0
2018-06-13 09:30:00,19.98,20.24,19.9,20.1,230754.0,19.98,20.24,19.9,20.1,230754.0
2018-06-13 10:00:00,20.1,20.24,20.1,20.21,263009.0,20.1,20.24,20.1,20.21,263009.0
2018-06-13 10:30:00,20.23,20.37,20.17,20.2,287506.0,20.23,20.37,20.17,20.2,287506.0
2018-06-13 11:00:00,20.21,20.27,20.11,20.15,98150.0,20.21,20.27,20.11,20.15,98150.0
2018-06-13 11:30:00,20.16,20.17,20.08,20.13,129780.0,20.16,20.17,20.08,20.13,129780.0
2018-06-13 12:00:00,20.14,20.17,20.09,20.15,126013.0,20.14,20.17,20.09,20.15,126013.0
2018-06-13 12:30:00,20.15,20.18,20.07,20.09,103422.0,20.15,20.18,20.07,20.09,103422.0
2018-06-13 13:00:00,20.09,20.18,20.09,20.18,89104.0,20.09,20.18,20.09,20.18,89104.0
2018-06-13 13:30:00,20.18,20.18,20.09,20.13,146260.0,20.18,20.18,20.09,20.13,146260.0
2018-06-13 14:00:00,20.13,20.25,20.11,20.24,139134.0,20.13,20.25,20.11,20.24,139134.0
2018-06-13 14:30:00,20.23,20.31,20.18,20.3,117182.0,20.23,20.31,20.18,20.3,117182.0
2018-06-13 15:00:00,20.3,20.33,20.26,20.26,171415.0,20.3,20.33,20.26,20.26,171415.0
2018-06-13 15:30:00,20.26,20.31,20.14,20.16,662139.0,20.26,20.31,20.14,20.16,662139.0
2018-06-14 09:30:00,20.3,20.39,19.99,20.0,291706.0,20.3,20.39,19.99,20.0,291706.0
2018-06-14 10:00:00,19.99,20.01,19.83,19.85,151686.0,19.99,20.01,19.83,19.85,151686.0
2018-06-14 10:30:00,19.85,19.85,19.61,19.76,220436.0,19.85,19.85,19.61,19.76,220436.0
2018-06-14 11:00:00,19.76,19.81,19.58,19.71,142513.0,19.76,19.81,19.58,19.71,142513.0
2018-06-14 11:30:00,19.71,19.73,19.66,19.68,101177.0,19.71,19.73,19.66,19.68,101177.0
2018-06-14 12:00:00,19.68,19.77,19.65,19.65,91542.0,19.68,19.77,19.65,19.65,91542.0
2018-06-14 12:30:00,19.64,19.73,19.64,19.68,64175.0,19.64,19.73,19.64,19.68,64175.0
2018-06-14 13:00:00,19.69,19.79,19.66,19.76,172550.0,19.69,19.79,19.66,19.76,172550.0
2018-06-14 13:30:00,19.77,19.87,19.76,19.78,61218.0,19.77,19.87,19.76,19.78,61218.0
2018-06-14 14:00:00,19.79,19.88,19.78,19.88,63960.0,19.79,19.88,19.78,19.88,63960.0
2018-06-14 14:30:00,19.87,19.88,19.77,19.78,72115.0,19.87,19.88,19.77,19.78,72115.0
2018-06-14 15:00:00,19.77,19.81,19.69,19.76,192263.0,19.77,19.81,19.69,19.76,192263.0
2018-06-14 15:30:00,19.76,19.78,19.71,19.75,393320.0,19.76,19.78,19.71,19.75,393320.0
2018-06-15 09:30:00,19.66,19.69,19.48,19.53,197820.0,19.66,19.69,19.48,19.53,197820.0
2018-06-15 10:00:00,19.51,19.66,19.5,19.64,146147.0,19.51,19.66,19.5,19.64,146147.0
2018-06-15 10:30:00,19.63,19.75,19.59,19.68,123953.0,19.63,19.75,19.59,19.68,123953.0
2018-06-15 11:00:00,19.69,19.73,19.57,19.63,140838.0,19.69,19.73,19.57,19.63,140838.0
2018-06-15 11:30:00,19.63,19.64,19.47,19.57,176087.0,19.63,19.64,19.47,19.57,176087.0
2018-06-15 12:00:00,19.58,19.63,19.55,19.6,77487.0,19.58,19.63,19.55,19.6,77487.0
2018-06-15 12:30:00,19.6,19.66,19.58,19.59,78662.0,19.6,19.66,19.58,19.59,78662.0
2018-06-15 13:00:00,19.59,19.64,19.57,19.59,78247.0,19.59,19.64,19.57,19.59,78247.0
2018-06-15 13:30:00,19.58,19.59,19.51,19.54,124947.0,19.58,19.59,19.51,19.54,124947.0
2018-06-15 14:00:00,19.55,19.59,19.51,19.59,90076.0,19.55,19.59,19.51,19.59,90076.0
2018-06-15 14:30:00,19.59,19.67,19.57,19.65,92526.0,19.59,19.67,19.57,19.65,92526.0
2018-06-15 15:00:00,19.65,19.65,19.54,19.55,117829.0,19.65,19.65,19.54,19.55,117829.0
2018-06-15 15:30:00,19.55,19.62,19.47,19.5,955294.0,19.55,19.62,19.47,19.5,955294.0
2018-06-18 09:30:00,19.48,19.82,19.42,19.8,118217.0,19.48,19.82,19.42,19.8,118217.0
2018-06-18 10:00:00,19.79,19.95,19.76,19.81,196789.0,19.79,19.95,19.76,19.81,196789.0
2018-06-18 10:30:00,19.81,19.92,19.8,19.89,130015.0,19.81,19.92,19.8,19.89,130015.0
2018-06-18 11:00:00,19.9,20.22,19.9,20.19,132520.0,19.9,20.22,19.9,20.19,132520.0
2018-06-18 11:30:00,20.2,20.2,20.05,20.1,72337.0,20.2,20.2,20.05,20.1,72337.0
2018-06-18 12:00:00,20.1,20.12,20.04,20.06,88104.0,20.1,20.12,20.04,20.06,88104.0
2018-06-18 12:30:00,20.06,20.08,20.0,20.07,77248.0,20.06,20.08,20.0,20.07,77248.0
2018-06-18 13:00:00,20.07,20.15,20.04,20.11,68643.0,20.07,20.15,20.04,20.11,68643.0
2018-06-18 13:30:00,20.1,20.15,20.06,20.08,72991.0,20.1,20.15,20.06,20.08,72991.0
2018-06-18 14:00:00,20.08,20.12,19.96,19.97,99984.0,20.08,20.12,19.96,19.97,99984.0
2018-06-18 14:30:00,19.97,19.97,19.8,19.86,105918.0,19.97,19.97,19.8,19.86,105918.0
2018-06-18 15:00:00,19.85,19.89,19.78,19.79,92291.0,19.85,19.89,19.78,19.79,92291.0
2018-06-18 15:30:00,19.78,19.88,19.76,19.79,481261.0,19.78,19.88,19.76,19.79,481261.0
2018-06-19 09:30:00,19.49,19.91,19.36,19.86,132616.0,19.49,19.91,19.36,19.86,132616.0
2018-06-19 10:00:00,19.86,19.89,19.72,19.85,192210.0,19.86,19.89,19.72,19.85,192210.0
2018-06-19 10:30:00,19.84,19.87,19.68,19.84,87259.0,19.84,19.87,19.68,19.84,87259.0
2018-06-19 11:00:00,19.84,19.97,19.82,19.96,113991.0,19.84,19.97,19.82,19.96,113991.0
2018-06-19 11:30:00,19.96,19.98,19.93,19.97,62733.0,19.96,19.98,19.93,19.97,62733.0
2018-06-19 12:00:00,19.98,20.05,19.95,20.05,41440.0,19.98,20.05,19.95,20.05,41440.0
2018-06-19 12:30:00,20.05,20.06,19.96,20.01,41955.0,20.05,20.06,19.96,20.01,41955.0
2018-06-19 13:00:00,20.02,20.07,19.98,20.03,63594.0,20.02,20.07,19.98,20.03,63594.0
2018-06-19 13:30:00,20.03,20.1,20.01,20.04,139385.0,20.03,20.1,20.01,20.04,139385.0
2018-06-19 14:00:00,20.04,20.16,20.03,20.14,97601.0,20.04,20.16,20.03,20.14,97601.0
2018-06-19 14:30:00,20.14,20.2,20.1,20.19,54098.0,20.14,20.2,20.1,20.19,54098.0
2018-06-19 15:00:00,20.19,20.19,20.11,20.14,62667.0,20.19,20.19,20.11,20.14,62667.0
2018-06-19 15:30:00,20.14,20.19,20.09,20.18,472458.0,20.14,20.19,20.09,20.18,472458.0
2018-06-20 09:30:00,20.34,20.58,20.3,20.37,263659.0,20.34,20.58,20.3,20.37,263659.0
2018-06-20 10:00:00,20.37,20.44,20.3,20.33,62416.0,20.37,20.44,20.3,20.33,62416.0
2018-06-20 10:30:00,20.33,20.4,20.25,20.29,78912.0,20.33,20.4,20.25,20.29,78912.0
2018-06-20 11:00:00,20.29,20.49,20.29,20.48,71571.0,20.29,20.49,20.29,20.48,71571.0
2018-06-20 11:30:00,20.48,20.53,20.47,20.49,53478.0,20.48,20.53,20.47,20.49,53478.0
2018-06-20 12:00:00,20.49,20.55,20.4,20.42,96876.0,20.49,20.55,20.4,20.42,96876.0
2018-06-20 12:30:00,20.41,20.47,20.4,20.47,43789.0,20.41,20.47,20.4,20.47,43789.0
2018-06-20 13:00:00,20.47,20.57,20.47,20.57,47269.0,20.47,20.57,20.47,20.57,47269.0
2018-06-20 13:30:00,20.57,20.64,20.56,20.64,45461.0,20.57,20.64,20.56,20.64,45461.0
2018-06-20 14:00:00,20.63,20.64,20.59,20.59,64784.0,20.63,20.64,20.59,20.59,64784.0
2018-06-20 14:30:00,20.59,20.63,20.57,20.61,46147.0,20.59,20.63,20.57,20.61,46147.0
2018-06-20 15:00:00,20.6,20.7,20.57,20.69,83650.0,20.6,20.7,20.57,20.69,83650.0
2018-06-20 15:30:00,20.7,20.77,20.68,20.68,478061.0,20.7,20.77,20.68,20.68,478061.0
2018-06-21 09:30:00,20.57,21.0,20.43,20.95,408954.0,20.57,21.0,20.43,20.95,408954.0
2018-06-21 10:00:00,20.95,21.08,20.87,20.88,179904.0,20.95,21.08,20.87,20.88,179904.0
2018-06-21 10:30:00,20.87,21.14,20.85,21.06,161833.0,20.87,21.14,20.85,21.06,161833.0
2018-06-21 11:00:00,21.05,21.06,20.96,20.97,105014.0,21.05,21.06,20.96,20.97,105014.0
2018-06-21 11:30:00,20.96,21.04,20.89,21.04,95324.0,20.96,21.04,20.89,21.04,95324.0
2018-06-21 12:00:00,21.04,21.04,20.92,20.95,70266.0,21.04,21.04,20.92,20.95,70266.0
2018-06-21 12:30:00,20.94,20.96,20.89,20.96,70238.0,20.94,20.96,20.89,20.96,70238.0
2018-06-21 13:00:00,20.95,21.01,20.91,20.98,57915.0,20.95,21.01,20.91,20.98,57915.0
2018-06-21 13:30:00,20.98,21.03,20.95,20.97,77718.0,20.98,21.03,20.95,20.97,77718.0
2018-06-21 14:00:00,20.97,20.98,20.83,20.88,77166.0,20.97,20.98,20.83,20.88,77166.0
2018-06-21 14:30:00,20.89,20.9,20.71,20.73,88265.0,20.89,20.9,20.71,20.73,88265.0
2018-06-21 15:00:00,20.73,20.84,20.7,20.72,112343.0,20.73,20.84,20.7,20.72,112343.0
2018-06-21 15:30:00,20.71,20.74,20.65,20.72,364471.0,20.71,20.74,20.65,20.72,364471.0
2018-06-22 09:30:00,21.38,21.38,20.92,20.98,286297.0,21.38,21.38,20.92,20.98,286297.0
2018-06-22 10:00:00,20.98,21.05,20.85,20.92,205727.0,20.98,21.05,20.85,20.92,205727.0
2018-06-22 10:30:00,20.92,20.94,20.74,20.84,111298.0,20.92,20.94,20.74,20.84,111298.0
2018-06-22 11:00:00,20.84,20.97,20.84,20.88,402601.0,20.84,20.97,20.84,20.88,402601.0
2018-06-22 11:30:00,20.87,20.98,20.81,20.97,82525.0,20.87,20.98,20.81,20.97,82525.0
2018-06-22 12:00:00,20.98,20.99,20.91,20.91,89526.0,20.98,20.99,20.91,20.91,89526.0
2018-06-22 12:30:00,20.92,20.96,20.9,20.93,80184.0,20.92,20.96,20.9,20.93,80184.0
2018-06-22 13:00:00,20.93,21.04,20.92,21.03,78531.0,20.93,21.04,20.92,21.03,78531.0
2018-06-22 13:30:00,21.04,21.04,20.96,21.0,80678.0,21.04,21.04,20.96,21.0,80678.0
2018-06-22 14:00:00,21.0,21.0,20.85,20.88,120484.0,21.0,21.0,20.85,20.88,120484.0
2018-06-22 14:30:00,20.88,20.91,20.77,20.9,104033.0,20.88,20.91,20.77,20.9,104033.0
2018-06-22 15:00:00,20.89,20.89,20.74,20.79,193045.0,20.89,20.89,20.74,20.79,193045.0
2018-06-22 15:30:00,20.79,20.81,20.75,20.8,652085.0,20.79,20.81,20.75,20.8,652085.0
2018-06-25 09:30:00,20.82,20.89,20.44,20.45,134589.0,20.82,20.89,20.44,20.45,134589.0
2018-06-25 10:00:00,20.45,20.68,20.42,20.68,143736.0,20.45,20.68,20.42,20.68,143736.0
2018-06-25 10:30:00,20.7,20.81,20.59,20.8,126165.0,20.7,20.81,20.59,20.8,126165.0
2018-06-25 11:00:00,20.79,20.79,20.53,20.55,67922.0,20.79,20.79,20.53,20.55,67922.0
2018-06-25 11:30:00,20.55,20.7,20.55,20.65,127284.0,20.55,20.7,20.55,20.65,127284.0
2018-06-25 12:00:00,20.64,20.65,20.53,20.61,69643.0,20.64,20.65,20.53,20.61,69643.0
2018-06-25 12:30:00,20.6,20.65,20.56,20.63,62361.0,20.6,20.65,20.56,20.63,62361.0
2018-06-25 13:00:00,20.63,20.63,20.54,20.6,78317.0,20.63,20.63,20.54,20.6,78317.0
2018-06-25 13:30:00,20.6,20.69,20.59,20.64,51734.0,20.6,20.69,20.59,20.64,51734.0
2018-06-25 14:00:00,20.64,20.65,20.58,20.59,59340.0,20.64,20.65,20.58,20.59,59340.0
2018-06-25 14:30:00,20.59,20.61,20.45,20.46,115493.0,20.59,20.61,20.45,20.46,115493.0
2018-06-25 15:00:00,20.46,20.55,20.45,20.52,185857.0,20.46,20.55,20.45,20.52,185857.0
2018-06-25 15:30:00,20.51,20.62,20.47,20.5,557828.0,20.51,20.62,20.47,20.5,557828.0
2018-06-26 09:30:00,20.52,20.67,20.41,20.56,196769.0,20.52,20.67,20.41,20.56,196769.0
2018-06-26 10:00:00,20.55,20.66,20.48,20.54,153357.0,20.55,20.66,20.48,20.54,153357.0
2018-06-26 10:30:00,20.53,20.56,20.42,20.43,165767.0,20.53,20.56,20.42,20.43,165767.0
2018-06-26 11:00:00,20.42,20.74,20.41,20.69,127611.0,20.42,20.74,20.41,20.69,127611.0
2018-06-26 11:30:00,20.69,20.87,20.65,20.76,127136.0,20.69,20.87,20.65,20.76,127136.0
2018-06-26 12:00:00,20.77,20.91,20.76,20.8,176664.0,20.77,20.91,20.76,20.8,176664.0
2018-06-26 12:30:00,20.8,20.85,20.75,20.83,72205.0,20.8,20.85,20.75,20.83,72205.0
2018-06-26 13:00:00,20.82,20.83,20.76,20.78,55070.0,20.82,20.83,20.76,20.78,55070.0
2018-06-26 13:30:00,20.79,20.81,20.76,20.8,56867.0,20.79,20.81,20.76,20.8,56867.0
2018-06-26 14:00:00,20.8,20.84,20.74,20.83,57789.0,20.8,20.84,20.74,20.83,57789.0
2018-06-26 14:30:00,20.83,20.91,20.81,20.9,79376.0,20.83,20.91,20.81,20.9,79376.0
2018-06-26 15:00:00,20.9,20.99,20.88,20.98,179221.0,20.9,20.99,20.88,20.98,179221.0
2018-06-26 15:30:00,20.99,21.05,20.9,20.94,278043.0,20.99,21.05,20.9,20.94,278043.0
2018-06-27 09:30:00,21.26,21.37,21.14,21.31,196952.0,21.26,21.37,21.14,21.31,196952.0
2018-06-27 10:00:00,21.31,21.36,21.18,21.24,118793.0,21.31,21.36,21.18,21.24,118793.0
2018-06-27 10:30:00,21.25,21.42,21.22,21.23,309235.0,21.25,21.42,21.22,21.23,309235.0
2018-06-27 11:00:00,21.24,21.27,21.07,21.11,153854.0,21.24,21.27,21.07,21.11,153854.0
2018-06-27 11:30:00,21.11,21.15,21.01,21.09,98591.0,21.11,21.15,21.01,21.09,98591.0
2018-06-27 12:00:00,21.09,21.13,21.05,21.09,74545.0,21.09,21.13,21.05,21.09,74545.0
2018-06-27 12:30:00,21.08,21.12,21.06,21.08,81438.0,21.08,21.12,21.06,21.08,81438.0
2018-06-27 13:00:00,21.09,21.13,21.0,21.04,67255.0,21.09,21.13,21.0,21.04,67255.0
2018-06-27 13:30:00,21.04,21.13,21.03,21.07,97023.0,21.04,21.13,21.03,21.07,97023.0
2018-06-27 14:00:00,21.07,21.1,21.03,21.05,73509.0,21.07,21.1,21.03,21.05,73509.0
2018-06-27 14:30:00,21.04,21.07,20.99,21.01,80116.0,21.04,21.07,20.99,21.01,80116.0
2018-06-27 15:00:00,21.01,21.08,20.94,21.07,140251.0,21.01,21.08,20.94,21.07,140251.0
2018-06-27 15:30:00,21.07,21.11,21.04,21.08,322281.0,21.07,21.11,21.04,21.08,322281.0
2018-06-28 09:30:00,21.21,21.21,20.91,21.09,141979.0,21.21,21.21,20.91,21.09,141979.0
2018-06-28 10:00:00,21.12,21.23,21.04,21.15,105567.0,21.12,21.23,21.04,21.15,105567.0
2018-06-28 10:30:00,21.15,21.21,21.05,21.2,205828.0,21.15,21.21,21.05,21.2,205828.0
2018-06-28 11:00:00,21.2,21.23,20.97,21.11,138386.0,21.2,21.23,20.97,21.11,138386.0
2018-06-28 11:30:00,21.11,21.21,21.04,21.11,92094.0,21.11,21.21,21.04,21.11,92094.0
2018-06-28 12:00:00,21.12,21.18,21.11,21.16,58633.0,21.12,21.18,21.11,21.16,58633.0
2018-06-28 12:30:00,21.16,21.17,21.08,21.14,86258.0,21.16,21.17,21.08,21.14,86258.0
2018-06-28 13:00:00,21.14,21.24,21.14,21.23,83686.0,21.14,21.24,21.14,21.23,83686.0
2018-06-28 13:30:00,21.23,21.25,21.18,21.21,54477.0,21.23,21.25,21.18,21.21,54477.0
2018-06-28 14:00:00,21.21,21.26,21.2,21.26,72356.0,21.21,21.26,21.2,21.26,72356.0
2018-06-28 14:30:00,21.25,21.29,21.19,21.29,82051.0,21.25,21.29,21.19,21.29,82051.0
2018-06-28 15:00:00,21.28,21.31,21.25,21.27,141658.0,21.28,21.31,21.25,21.27,141658.0
2018-06-28 15:30:00,21.27,21.31,21.2,21.3,289762.0,21.27,21.31,21.2,21.3,289762.0
2018-06-29 09:30:00,20.94,21.62,20.94,21.51,174875.0,20.94,21.62,20.94,21.51,174875.0
2018-06-29 10:00:00,21.5,21.59,21.49,21.57,101115.0,21.5,21.59,21.49,21.57,101115.0
2018-06-29 10:30:00,21.57,21.73,21.54,21.62,211830.0,21.57,21.73,21.54,21.62,211830.0
2018-06-29 11:00:00,21.61,21.62,21.39,21.42,148531.0,21.61,21.62,21.39,21.42,148531.0
2018-06-29 11:30:00,21.41,21.46,21.33,21.36,87589.0,21.41,21.46,21.33,21.36,87589.0
2018-06-29 12:00:00,21.36,21.39,21.22,21.36,188570.0,21.36,21.39,21.22,21.36,188570.0
2018-06-29 12:30:00,21.37,21.4,21.31,21.35,70942.0,21.37,21.4,21.31,21.35,70942.0
2018-06-29 13:00:00,21.36,21.41,21.31,21.37,72705.0,21.36,21.41,21.31,21.37,72705.0
2018-06-29 13:30:00,21.37,21.43,21.35,21.38,53345.0,21.37,21.43,21.35,21.38,53345.0
2018-06-29 14:00:00,21.38,21.5,21.38,21.45,56760.0,21.38,21.5,21.38,21.45,56760.0
2018-06-29 14:30:00,21.44,21.49,21.41,21.48,80088.0,21.44,21.49,21.41,21.48,80088.0
2018-06-29 15:00:00,21.48,21.49,21.39,21.42,93743.0,21.48,21.49,21.39,21.42,93743.0
2018-06-29 15:30:00,21.41,21.43,21.3,21.35,318837.0,21.41,21.43,21.3,21.35,318837.0
2018-07-02 09:30:00,21.15,21.18,20.88,21.05,206064.0,21.15,21.18,20.88,21.05,206064.0
2018-07-02 10:00:00,21.07,21.14,20.93,21.0,132393.0,21.07,21.14,20.93,21.0,132393.0
2018-07-02 10:30:00,21.0,21.04,20.91,20.99,193763.0,21.0,21.04,20.91,20.99,193763.0
2018-07-02 11:00:00,20.98,21.04,20.9,20.9,123858.0,20.98,21.04,20.9,20.9,123858.0
2018-07-02 11:30:00,20.9,20.97,20.89,20.95,156564.0,20.9,20.97,20.89,20.95,156564.0
2018-07-02 12:00:00,20.95,20.98,20.87,20.97,71835.0,20.95,20.98,20.87,20.97,71835.0
2018-07-02 12:30:00,20.96,21.04,20.95,21.02,60990.0,20.96,21.04,20.95,21.02,60990.0
2018-07-02 13:00:00,21.02,21.04,20.88,20.89,91509.0,21.02,21.04,20.88,20.89,91509.0
2018-07-02 13:30:00,20.88,20.93,20.82,20.88,83850.0,20.88,20.93,20.82,20.88,83850.0
2018-07-02 14:00:00,20.88,20.93,20.85,20.88,95373.0,20.88,20.93,20.85,20.88,95373.0
2018-07-02 14:30:00,20.88,20.98,20.84,20.92,81865.0,20.88,20.98,20.84,20.92,81865.0
2018-07-02 15:00:00,20.92,20.96,20.88,20.94,115125.0,20.92,20.96,20.88,20.94,115125.0
2018-07-02 15:30:00,20.94,21.0,20.93,20.95,439378.0,20.94,21.0,20.93,20.95,439378.0
2018-07-03 09:30:00,21.27,21.49,21.27,21.31,206716.0,21.27,21.49,21.27,21.31,206716.0
2018-07-03 10:00:00,21.32,21.4,21.23,21.31,177485.0,21.32,21.4,21.23,21.31,177485.0
2018-07-03 10:30:00,21.31,21.35,21.14,21.18,94017.0,21.31,21.35,21.14,21.18,94017.0
2018-07-03 11:00:00,21.18,21.31,21.18,21.26,146239.0,21.18,21.31,21.18,21.26,146239.0
2018-07-03 11:30:00,21.26,21.31,21.23,21.28,70321.0,21.26,21.31,21.23,21.28,70321.0
2018-07-03 12:00:00,21.28,21.36,21.2,21.3,198736.0,21.28,21.36,21.2,21.3,198736.0
2018-07-03 12:30:00,21.3,21.35,21.19,21.33,437170.0,21.3,21.35,21.19,21.33,437170.0
2018-07-05 09:30:00,21.42,21.69,21.36,21.58,211679.0,21.42,21.69,21.36,21.58,211679.0
2018-07-05 10:00:00,21.58,21.73,21.56,21.57,103070.0,21.58,21.73,21.56,21.57,103070.0
2018-07-05 10:30:00,21.56,21.6,21.51,21.51,80809.0,21.56,21.6,21.51,21.51,80809.0
2018-07-05 11:00:00,21.49,21.61,21.41,21.57,120412.0,21.49,21.61,21.41,21.57,120412.0
2018-07-05 11:30:00,21.57,21.63,21.51,21.53,79817.0,21.57,21.63,21.51,21.53,79817.0
2018-07-05 12:00:00,21.54,21.59,21.49,21.49,50197.0,21.54,21.59,21.49,21.49,50197.0
2018-07-05 12:30:00,21.48,21.52,21.45,21.51,43240.0,21.48,21.52,21.45,21.51,43240.0
2018-07-05 13:00:00,21.51,21.57,21.48,21.52,61283.0,21.51,21.57,21.48,21.52,61283.0
2018-07-05 13:30:00,21.53,21.56,21.51,21.53,46135.0,21.53,21.56,21.51,21.53,46135.0
2018-07-05 14:00:00,21.53,21.61,21.43,21.55,79943.0,21.53,21.61,21.43,21.55,79943.0
2018-07-05 14:30:00,21.55,21.55,21.49,21.53,57566.0,21.55,21.55,21.49,21.53,57566.0
2018-07-05 15:00:00,21.53,21.59,21.47,21.47,156090.0,21.53,21.59,21.47,21.47,156090.0
2018-07-05 15:30:00,21.47,21.5,21.45,21.46,295949.0,21.47,21.5,21.45,21.46,295949.0
2018-07-06 09:30:00,21.44,21.69,21.36,21.69,111470.0,21.44,21.69,21.36,21.69,111470.0
2018-07-06 10:00:00,21.68,21.8,21.65,21.8,247595.0,21.68,21.8,21.65,21.8,247595.0
2018-07-06 10:30:00,21.8,21.85,21.76,21.79,100133.0,21.8,21.85,21.76,21.79,100133.0
2018-07-06 11:00:00,21.79,21.81,21.73,21.76,53722.0,21.79,21.81,21.73,21.76,53722.0
2018-07-06 11:30:00,21.76,21.8,21.7,21.8,59189.0,21.76,21.8,21.7,21.8,59189.0
2018-07-06 12:00:00,21.79,21.81,21.75,21.8,67562.0,21.79,21.81,21.75,21.8,67562.0
2018-07-06 12:30:00,21.81,21.84,21.79,21.79,36716.0,21.81,21.84,21.79,21.79,36716.0
2018-07-06 13:00:00,21.8,21.85,21.8,21.83,27184.0,21.8,21.85,21.8,21.83,27184.0
2018-07-06 13:30:00,21.84,21.87,21.83,21.85,53144.0,21.84,21.87,21.83,21.85,53144.0
2018-07-06 14:00:00,21.85,21.87,21.83,21.86,63485.0,21.85,21.87,21.83,21.86,63485.0
2018-07-06 14:30:00,21.86,21.87,21.8,21.86,79048.0,21.86,21.87,21.8,21.86,79048.0
2018-07-06 15:00:00,21.85,21.93,21.83,21.89,90638.0,21.85,21.93,21.83,21.89,90638.0
2018-07-06 15:30:00,21.89,21.9,21.81,21.85,353278.0,21.89,21.9,21.81,21.85,353278.0
2018-07-09 09:30:00,21.94,22.29,21.94,22.11,289431.0,21.94,22.29,21.94,22.11,289431.0
2018-07-09 10:00:00,22.11,22.19,21.97,22.04,250961.0,22.11,22.19,21.97,22.04,250961.0
2018-07-09 10:30:00,22.04,22.32,22.03,22.3,75859.0,22.04,22.32,22.03,22.3,75859.0
2018-07-09 11:00:00,22.29,22.33,22.24,22.28,77334.0,22.29,22.33,22.24,22.28,77334.0
2018-07-09 11:30:00,22.28,22.32,22.27,22.28,57088.0,22.28,22.32,22.27,22.28,57088.0
2018-07-09 12:00:00,22.27,22.34,22.27,22.29,68992.0,22.27,22.34,22.27,22.29,68992.0
2018-07-09 12:30:00,22.3,22.43,22.28,22.42,95129.0,22.3,22.43,22.28,22.42,95129.0
2018-07-09 13:00:00,22.42,22.42,22.33,22.36,126015.0,22.42,22.42,22.33,22.36,126015.0
2018-07-09 13:30:00,22.36,22.37,22.3,22.33,41799.0,22.36,22.37,22.3,22.33,41799.0
2018-07-09 14:00:00,22.33,22.44,22.32,22.44,183034.0,22.33,22.44,22.32,22.44,183034.0
2018-07-09 14:30:00,22.44,22.52,22.4,22.43,227393.0,22.44,22.52,22.4,22.43,227393.0
2018-07-09 15:00:00,22.43,22.43,22.37,22.39,216952.0,22.43,22.43,22.37,22.39,216952.0
2018-07-09 15:30:00,22.39,22.47,22.38,22.45,517020.0,22.39,22.47,22.38,22.45,517020.0
2018-07-10 09:30:00,22.61,22.69,22.4,22.67,220699.0,22.61,22.69,22.4,22.67,220699.0
2018-07-10 10:00:00,22.67,22.69,22.57,22.6,106912.0,22.67,22.69,22.57,22.6,106912.0
2018-07-10 10:30:00,22.6,22.65,22.5,22.58,245914.0,22.6,22.65,22.5,22.58,245914.0
2018-07-10 11:00:00,22.58,22.6,22.37,22.39,206671.0,22.58,22.6,22.37,22.39,206671.0
2018-07-10 11:30:00,22.39,22.55,22.38,22.43,50498.0,22.39,22.55,22.38,22.43,50498.0
2018-07-10 12:00:00,22.42,22.42,22.27,22.3,115909.0,22.42,22.42,22.27,22.3,115909.0
2018-07-10 12:30:00,22.3,22.3,22.18,22.28,76016.0,22.3,22.3,22.18,22.28,76016.0
2018-07-10 13:00:00,22.28,22.3,22.16,22.22,50302.0,22.28,22.3,22.16,22.22,50302.0
2018-07-10 13:30:00,22.22,22.24,22.14,22.24,65862.0,22.22,22.24,22.14,22.24,65862.0
2018-07-10 14:00:00,22.24,22.34,22.23,22.31,92581.0,22.24,22.34,22.23,22.31,92581.0
2018-07-10 14:30:00,22.32,22.34,22.29,22.3,34151.0,22.32,22.34,22.29,22.3,34151.0
2018-07-10 15:00:00,22.3,22.37,22.28,22.35,78573.0,22.3,22.37,22.28,22.35,78573.0
2018-07-10 15:30:00,22.35,22.37,22.32,22.35,179469.0,22.35,22.37,22.32,22.35,179469.0
2018-07-11 09:30:00,22.25,22.25,22.09,22.21,154483.0,22.25,22.25,22.09,22.21,154483.0
2018-07-11 10:00:00,22.21,22.29,22.06,22.07,132081.0,22.21,22.29,22.06,22.07,132081.0
2018-07-11 10:30:00,22.07,22.32,22.02,22.17,295529.0,22.07,22.32,22.02,22.17,295529.0
2018-07-11 11:00:00,22.17,22.18,21.98,22.0,110353.0,22.17,22.18,21.98,22.0,110353.0
2018-07-11 11:30:00,22.0,22.09,22.0,22.03,53589.0,22.0,22.09,22.0,22.03,53589.0
2018-07-11 12:00:00,22.03,22.07,22.0,22.07,40144.0,22.03,22.07,22.0,22.07,40144.0
2018-07-11 12:30:00,22.07,22.12,22.01,22.03,44743.0,22.07,22.12,22.01,22.03,44743.0
2018-07-11 13:00:00,22.03,22.04,21.95,21.96,37935.0,22.03,22.04,21.95,21.96,37935.0
2018-07-11 13:30:00,21.96,21.99,21.87,21.88,48052.0,21.96,21.99,21.87,21.88,48052.0
2018-07-11 14:00:00,21.88,21.94,21.73,21.94,125695.0,21.88,21.94,21.73,21.94,125695.0
2018-07-11 14:30:00,21.94,22.0,21.91,21.98,52367.0,21.94,22.0,21.91,21.98,52367.0
2018-07-11 15:00:00,21.97,22.02,21.9,21.91,75932.0,21.97,22.02,21.9,21.91,75932.0
2018-07-11 15:30:00,21.91,22.0,21.91,21.96,279778.0,21.91,22.0,21.91,21.96,279778.0
2018-07-12 09:30:00,22.02,22.07,21.76,21.78,194755.0,22.02,22.07,21.76,21.78,194755.0
2018-07-12 10:00:00,21.78,21.85,21.7,21.75,138467.0,21.78,21.85,21.7,21.75,138467.0
2018-07-12 10:30:00,21.75,21.75,21.52,21.56,146128.0,21.75,21.75,21.52,21.56,146128.0
2018-07-12 11:00:00,21.57,21.65,21.5,21.61,108537.0,21.57,21.65,21.5,21.61,108537.0
2018-07-12 11:30:00,21.6,21.66,21.52,21.57,90177.0,21.6,21.66,21.52,21.57,90177.0
2018-07-12 12:00:00,21.57,21.66,21.47,21.64,84138.0,21.57,21.66,21.47,21.64,84138.0
2018-07-12 12:30:00,21.64,21.72,21.61,21.71,108480.0,21.64,21.72,21.61,21.71,108480.0
2018-07-12 13:00:00,21.71,21.74,21.65,21.72,84519.0,21.71,21.74,21.65,21.72,84519.0
2018-07-12 13:30:00,21.73,21.78,21.7,21.73,150497.0,21.73,21.78,21.7,21.73,150497.0
2018-07-12 14:00:00,21.73,21.82,21.7,21.7,145480.0,21.73,21.82,21.7,21.7,145480.0
2018-07-12 14:30:00,21.7,21.75,21.67,21.75,97997.0,21.7,21.75,21.67,21.75,97997.0
2018-07-12 15:00:00,21.75,21.8,21.71,21.71,133712.0,21.75,21.8,21.71,21.71,133712.0
2018-07-12 15:30:00,21.71,21.72,21.67,21.7,511130.0,21.71,21.72,21.67,21.7,511130.0
2018-07-13 09:30:00,21.7,21.91,21.68,21.71,169516.0,21.7,21.91,21.68,21.71,169516.0
2018-07-13 10:00:00,21.71,21.95,21.69,21.83,338392.0,21.71,21.95,21.69,21.83,338392.0
2018-07-13 10:30:00,21.82,21.98,21.81,21.98,164617.0,21.82,21.98,21.81,21.98,164617.0
2018-07-13 11:00:00,21.97,22.07,21.95,22.02,106662.0,21.97,22.07,21.95,22.02,106662.0
2018-07-13 11:30:00,22.03,22.04,21.93,21.98,128022.0,22.03,22.04,21.93,21.98,128022.0
2018-07-13 12:00:00,21.98,22.08,21.95,21.97,117982.0,21.98,22.08,21.95,21.97,117982.0
2018-07-13 12:30:00,21.98,22.04,21.93,21.99,81760.0,21.98,22.04,21.93,21.99,81760.0
2018-07-13 13:00:00,21.99,22.02,21.95,22.0,82423.0,21.99,22.02,21.95,22.0,82423.0
2018-07-13 13:30:00,22.0,22.01,21.95,21.98,91004.0,22.0,22.01,21.95,21.98,91004.0
2018-07-13 14:00:00,21.99,22.01,21.83,21.91,165542.0,21.99,22.01,21.83,21.91,165542.0
2018-07-13 14:30:00,21.9,21.9,21.75,21.78,130027.0,21.9,21.9,21.75,21.78,130027.0
2018-07-13 15:00:00,21.79,21.82,21.7,21.71,155522.0,21.79,21.82,21.7,21.71,155522.0
2018-07-13 15:30:00,21.71,21.77,21.7,21.76,337838.0,21.71,21.77,21.7,21.76,337838.0
2018-07-16 09:30:00,21.46,21.66,21.39,21.46,269092.0,21.46,21.66,21.39,21.46,269092.0
2018-07-16 10:00:00,21.45,21.47,21.2,21.26,161054.0,21.45,21.47,21.2,21.26,161054.0
2018-07-16 10:30:00,21.26,21.37,21.2,21.25,175557.0,21.26,21.37,21.2,21.25,175557.0
2018-07-16 11:00:00,21.25,21.38,21.19,21.33,305085.0,21.25,21.38,21.19,21.33,305085.0
2018-07-16 11:30:00,21.33,21.4,21.3,21.33,165933.0,21.33,21.4,21.3,21.33,165933.0
2018-07-16 12:00:00,21.34,21.38,21.3,21.36,91695.0,21.34,21.38,21.3,21.36,91695.0
2018-07-16 12:30:00,21.36,21.48,21.32,21.48,154100.0,21.36,21.48,21.32,21.48,154100.0
2018-07-16 13:00:00,21.47,21.48,21.36,21.38,143698.0,21.47,21.48,21.36,21.38,143698.0
2018-07-16 13:30:00,21.39,21.4,21.31,21.33,69598.0,21.39,21.4,21.31,21.33,69598.0
2018-07-16 14:00:00,21.32,21.41,21.29,21.39,126949.0,21.32,21.41,21.29,21.39,126949.0
2018-07-16 14:30:00,21.39,21.4,21.33,21.37,81082.0,21.39,21.4,21.33,21.37,81082.0
2018-07-16 15:00:00,21.37,21.44,21.35,21.42,134129.0,21.37,21.44,21.35,21.42,134129.0
2018-07-16 15:30:00,21.42,21.46,21.39,21.43,394112.0,21.42,21.46,21.39,21.43,394112.0
2018-07-17 09:30:00,21.39,21.47,21.3,21.35,179492.0,21.39,21.47,21.3,21.35,179492.0
2018-07-17 10:00:00,21.35,21.44,21.26,21.33,100666.0,21.35,21.44,21.26,21.33,100666.0
2018-07-17 10:30:00,21.33,21.41,21.3,21.38,123538.0,21.33,21.41,21.3,21.38,123538.0
2018-07-17 11:00:00,21.38,21.43,21.34,21.43,76102.0,21.38,21.43,21.34,21.43,76102.0
2018-07-17 11:30:00,21.43,21.45,21.39,21.4,48137.0,21.43,21.45,21.39,21.4,48137.0
2018-07-17 12:00:00,21.39,21.5,21.36,21.42,67885.0,21.39,21.5,21.36,21.42,67885.0
2018-07-17 12:30:00,21.42,21.54,21.4,21.49,64696.0,21.42,21.54,21.4,21.49,64696.0
2018-07-17 13:00:00,21.49,21.59,21.48,21.55,63264.0,21.49,21.59,21.48,21.55,63264.0
2018-07-17 13:30:00,21.56,21.61,21.55,21.61,59482.0,21.56,21.61,21.55,21.61,59482.0
2018-07-17 14:00:00,21.61,21.62,21.56,21.57,93818.0,21.61,21.62,21.56,21.57,93818.0
2018-07-17 14:30:00,21.57,21.57,21.47,21.47,52225.0,21.57,21.57,21.47,21.47,52225.0
2018-07-17 15:00:00,21.47,21.5,21.44,21.46,62071.0,21.47,21.5,21.44,21.46,62071.0
2018-07-17 15:30:00,21.46,21.49,21.39,21.45,337487.0,21.46,21.49,21.39,21.45,337487.0
2018-07-18 09:30:00,21.42,21.42,21.02,21.06,197049.0,21.42,21.42,21.02,21.06,197049.0
2018-07-18 10:00:00,21.05,21.15,21.0,21.11,164925.0,21.05,21.15,21.0,21.11,164925.0
2018-07-18 10:30:00,21.03,21.11,20.95,21.06,214569.0,21.03,21.11,20.95,21.06,214569.0
2018-07-18 11:00:00,21.05,21.09,20.94,21.03,174658.0,21.05,21.09,20.94,21.03,174658.0
2018-07-18 11:30:00,21.04,21.08,20.93,21.02,135847.0,21.04,21.08,20.93,21.02,135847.0
2018-07-18 12:00:00,21.02,21.05,20.97,21.02,86987.0,21.02,21.05,20.97,21.02,86987.0
2018-07-18 12:30:00,21.01,21.05,20.97,21.0,107330.0,21.01,21.05,20.97,21.0,107330.0
2018-07-18 13:00:00,21.0,21.04,20.95,21.01,170117.0,21.0,21.04,20.95,21.01,170117.0
2018-07-18 13:30:00,21.02,21.02,20.91,20.93,81181.0,21.02,21.02,20.91,20.93,81181.0
2018-07-18 14:00:00,20.93,21.0,20.89,20.96,188385.0,20.93,21.0,20.89,20.96,188385.0
2018-07-18 14:30:00,20.96,21.14,20.94,21.08,219437.0,20.96,21.14,20.94,21.08,219437.0
2018-07-18 15:00:00,21.09,21.09,20.9,20.91,189223.0,21.09,21.09,20.9,20.91,189223.0
2018-07-18 15:30:00,20.91,21.06,20.9,21.0,605923.0,20.91,21.06,20.9,21.0,605923.0
2018-07-19 09:30:00,21.14,21.4,21.02,21.33,203716.0,21.14,21.4,21.02,21.33,203716.0
2018-07-19 10:00:00,21.34,21.42,21.29,21.31,95338.0,21.34,21.42,21.29,21.31,95338.0
2018-07-19 10:30:00,21.32,21.45,21.29,21.3,111469.0,21.32,21.45,21.29,21.3,111469.0
2018-07-19 11:00:00,21.3,21.4,21.28,21.28,98382.0,21.3,21.4,21.28,21.28,98382.0
2018-07-19 11:30:00,21.28,21.31,21.16,21.21,66563.0,21.28,21.31,21.16,21.21,66563.0
2018-07-19 12:00:00,21.22,21.25,21.18,21.2,49751.0,21.22,21.25,21.18,21.2,49751.0
2018-07-19 12:30:00,21.21,21.27,21.15,21.17,42103.0,21.21,21.27,21.15,21.17,42103.0
2018-07-19 13:00:00,21.17,21.22,21.15,21.18,80794.0,21.17,21.22,21.15,21.18,80794.0
2018-07-19 13:30:00,21.19,21.28,21.18,21.26,55890.0,21.19,21.28,21.18,21.26,55890.0
2018-07-19 14:00:00,21.26,21.3,21.21,21.26,98050.0,21.26,21.3,21.21,21.26,98050.0
2018-07-19 14:30:00,21.26,21.31,21.25,21.27,73608.0,21.26,21.31,21.25,21.27,73608.0
2018-07-19 15:00:00,21.27,21.31,21.22,21.23,102145.0,21.27,21.31,21.22,21.23,102145.0
2018-07-19 15:30:00,21.23,21.27,21.18,21.22,387430.0,21.23,21.27,21.18,21.22,387430.0
2018-07-20 09:30:00,21.22,21.31,21.13,21.24,76622.0,21.22,21.31,21.13,21.24,76622.0
2018-07-20 10:00:00,21.24,21.24,21.09,21.17,64355.0,21.24,21.24,21.09,21.17,64355.0
2018-07-20 10:30:00,21.17,21.18,21.01,21.03,59528.0,21.17,21.18,21.01,21.03,59528.0
2018-07-20 11:00:00,21.04,21.09,21.0,21.05,57798.0,21.04,21.09,21.0,21.05,57798.0
2018-07-20 11:30:00,21.05,21.08,21.0,21.04,44449.0,21.05,21.08,21.0,21.04,44449.0
2018-07-20 12:00:00,21.03,21.14,21.01,21.13,48831.0,21.03,21.14,21.01,21.13,48831.0
2018-07-20 12:30:00,21.13,21.22,21.12,21.18,48438.0,21.13,21.22,21.12,21.18,48438.0
2018-07-20 13:00:00,21.18,21.3,21.18,21.22,59039.0,21.18,21.3,21.18,21.22,59039.0
2018-07-20 13:30:00,21.23,21.3,21.21,21.21,43925.0,21.23,21.3,21.21,21.21,43925.0
2018-07-20 14:00:00,21.21,21.27,21.21,21.26,89915.0,21.21,21.27,21.21,21.26,89915.0
2018-07-20 14:30:00,21.26,21.27,21.2,21.21,56320.0,21.26,21.27,21.2,21.21,56320.0
2018-07-20 15:00:00,21.2,21.25,21.19,21.21,61655.0,21.2,21.25,21.19,21.21,61655.0
2018-07-20 15:30:00,21.2,21.24,21.14,21.16,261751.0,21.2,21.24,21.14,21.16,261751.0
2018-07-23 09:30:00,21.21,21.39,21.11,21.15,194490.0,21.21,21.39,21.11,21.15,194490.0
2018-07-23 10:00:00,21.13,21.21,21.08,21.13,164911.0,21.13,21.21,21.08,21.13,164911.0
2018-07-23 10:30:00,21.12,21.14,21.01,21.01,142348.0,21.12,21.14,21.01,21.01,142348.0
2018-07-23 11:00:00,21.01,21.07,20.97,21.07,92098.0,21.01,21.07,20.97,21.07,92098.0
2018-07-23 11:30:00,21.07,21.11,21.03,21.09,59216.0,21.07,21.11,21.03,21.09,59216.0
2018-07-23 12:00:00,21.08,21.09,20.97,21.03,51291.0,21.08,21.09,20.97,21.03,51291.0
2018-07-23 12:30:00,21.03,21.04,20.95,20.97,76990.0,21.03,21.04,20.95,20.97,76990.0
2018-07-23 13:00:00,20.98,21.0,20.95,21.0,45810.0,20.98,21.0,20.95,21.0,45810.0
2018-07-23 13:30:00,21.0,21.05,20.99,21.02,70708.0,21.0,21.05,20.99,21.02,70708.0
2018-07-23 14:00:00,21.02,21.12,21.01,21.11,91847.0,21.02,21.12,21.01,21.11,91847.0
2018-07-23 14:30:00,21.1,21.12,21.05,21.11,104863.0,21.1,21.12,21.05,21.11,104863.0
2018-07-23 15:00:00,21.11,21.16,21.08,21.08,130219.0,21.11,21.16,21.08,21.08,130219.0
2018-07-23 15:30:00,21.08,21.09,20.99,21.03,338494.0,21.08,21.09,20.99,21.03,338494.0
2018-07-24 09:30:00,21.16,21.21,21.02,21.1,127309.0,21.16,21.21,21.02,21.1,127309.0
2018-07-24 10:00:00,21.1,21.21,21.08,21.16,74106.0,21.1,21.21,21.08,21.16,74106.0
2018-07-24 10:30:00,21.17,21.24,21.14,21.21,74301.0,21.17,21.24,21.14,21.21,74301.0
2018-07-24 11:00:00,21.22,21.24,21.13,21.14,221661.0,21.22,21.24,21.13,21.14,221661.0
2018-07-24 11:30:00,21.14,21.15,21.05,21.09,43412.0,21.14,21.15,21.05,21.09,43412.0
2018-07-24 12:00:00,21.08,21.12,21.02,21.05,61771.0,21.08,21.12,21.02,21.05,61771.0
2018-07-24 12:30:00,21.05,21.13,21.04,21.11,51614.0,21.05,21.13,21.04,21.11,51614.0
2018-07-24 13:00:00,21.11,21.17,21.09,21.09,42146.0,21.11,21.17,21.09,21.09,42146.0
2018-07-24 13:30:00,21.1,21.11,21.04,21.1,36727.0,21.1,21.11,21.04,21.1,36727.0
2018-07-24 14:00:00,21.1,21.11,21.04,21.09,25162.0,21.1,21.11,21.04,21.09,25162.0
2018-07-24 14:30:00,21.09,21.1,21.02,21.08,39583.0,21.09,21.1,21.02,21.08,39583.0
2018-07-24 15:00:00,21.08,21.11,21.04,21.07,176834.0,21.08,21.11,21.04,21.07,176834.0
2018-07-24 15:30:00,21.06,21.06,20.99,21.06,385298.0,21.06,21.06,20.99,21.06,385298.0
2018-07-25 09:30:00,21.13,21.14,20.92,20.96,114042.0,21.13,21.14,20.92,20.96,114042.0
2018-07-25 10:00:00,20.97,21.01,20.89,20.97,91566.0,20.97,21.01,20.89,20.97,91566.0
2018-07-25 10:30:00,20.99,21.13,20.91,21.01,105890.0,20.99,21.13,20.91,21.01,105890.0
2018-07-25 11:00:00,21.01,21.02,20.87,21.01,161753.0,21.01,21.02,20.87,21.01,161753.0
2018-07-25 11:30:00,21.01,21.09,20.97,21.08,42282.0,21.01,21.09,20.97,21.08,42282.0
2018-07-25 12:00:00,21.09,21.09,21.02,21.08,70792.0,21.09,21.09,21.02,21.08,70792.0
2018-07-25 12:30:00,21.09,21.12,21.08,21.08,54789.0,21.09,21.12,21.08,21.08,54789.0
2018-07-25 13:00:00,21.09,21.13,21.04,21.07,67195.0,21.09,21.13,21.04,21.07,67195.0
2018-07-25 13:30:00,21.07,21.11,21.03,21.06,61410.0,21.07,21.11,21.03,21.06,61410.0
2018-07-25 14:00:00,21.05,21.12,21.05,21.07,38408.0,21.05,21.12,21.05,21.07,38408.0
2018-07-25 14:30:00,21.07,21.13,21.07,21.12,90604.0,21.07,21.13,21.07,21.12,90604.0
2018-07-25 15:00:00,21.12,21.18,21.11,21.13,92147.0,21.12,21.18,21.11,21.13,92147.0
2018-07-25 15:30:00,21.14,21.27,21.13,21.26,250144.0,21.14,21.27,21.13,21.26,250144.0
2018-07-26 09:30:00,21.18,21.37,21.17,21.24,131430.0,21.18,21.37,21.17,21.24,131430.0
2018-07-26 10:00:00,21.22,21.27,21.09,21.2,57044.0,21.22,21.27,21.09,21.2,57044.0
2018-07-26 10:30:00,21.21,21.52,21.21,21.41,311419.0,21.21,21.52,21.21,21.41,311419.0
2018-07-26 11:00:00,21.42,21.61,21.42,21.52,158923.0,21.42,21.61,21.42,21.52,158923.0
2018-07-26 11:30:00,21.52,21.58,21.49,21.53,144574.0,21.52,21.58,21.49,21.53,144574.0
2018-07-26 12:00:00,21.53,21.53,21.4,21.48,74841.0,21.53,21.53,21.4,21.48,74841.0
2018-07-26 12:30:00,21.48,21.49,21.35,21.36,41823.0,21.48,21.49,21.35,21.36,41823.0
2018-07-26 13:00:00,21.36,21.4,21.34,21.35,34191.0,21.36,21.4,21.34,21.35,34191.0
2018-07-26 13:30:00,21.35,21.36,21.31,21.32,31586.0,21.35,21.36,21.31,21.32,31586.0
2018-07-26 14:00:00,21.33,21.36,21.3,21.33,61835.0,21.33,21.36,21.3,21.33,61835.0
2018-07-26 14:30:00,21.32,21.39,21.29,21.35,61408.0,21.32,21.39,21.29,21.35,61408.0
2018-07-26 15:00:00,21.36,21.41,21.31,21.39,338754.0,21.36,21.41,21.31,21.39,338754.0
2018-07-26 15:30:00,21.39,21.41,21.2,21.25,479265.0,21.39,21.41,21.2,21.25,479265.0
2018-07-27 09:30:00,21.14,21.3,21.07,21.22,226198.0,21.14,21.3,21.07,21.22,226198.0
2018-07-27 10:00:00,21.23,21.24,20.94,20.95,177651.0,21.23,21.24,20.94,20.95,177651.0
2018-07-27 10:30:00,20.96,20.96,20.71,20.76,145336.0,20.96,20.96,20.71,20.76,145336.0
2018-07-27 11:00:00,20.76,20.77,20.44,20.53,270440.0,20.76,20.77,20.44,20.53,270440.0
2018-07-27 11:30:00,20.53,20.68,20.49,20.54,151664.0,20.53,20.68,20.49,20.54,151664.0
2018-07-27 12:00:00,20.54,20.59,20.46,20.49,118244.0,20.54,20.59,20.46,20.49,118244.0
2018-07-27 12:30:00,20.49,20.5,20.34,20.35,127779.0,20.49,20.5,20.34,20.35,127779.0
2018-07-27 13:00:00,20.34,20.46,20.32,20.38,62513.0,20.34,20.46,20.32,20.38,62513.0
2018-07-27 13:30:00,20.38,20.38,20.26,20.27,79638.0,20.38,20.38,20.26,20.27,79638.0
2018-07-27 14:00:00,20.28,20.3,20.16,20.2,133839.0,20.28,20.3,20.16,20.2,133839.0
2018-07-27 14:30:00,20.21,20.23,20.08,20.08,126226.0,20.21,20.23,20.08,20.08,126226.0
2018-07-27 15:00:00,20.09,20.26,20.08,20.23,133151.0,20.09,20.26,20.08,20.23,133151.0
2018-07-27 15:30:00,20.23,20.29,20.18,20.23,543352.0,20.23,20.29,20.18,20.23,543352.0
2018-07-30 09:30:00,20.38,20.65,20.35,20.38,258996.0,20.38,20.65,20.35,20.38,258996.0
2018-07-30 10:00:00,20.36,20.56,20.33,20.56,151872.0,20.36,20.56,20.33,20.56,151872.0
2018-07-30 10:30:00,20.56,20.61,20.42,20.44,319863.0,20.56,20.61,20.42,20.44,319863.0
2018-07-30 11:00:00,20.45,20.49,20.41,20.45,87279.0,20.45,20.49,20.41,20.45,87279.0
2018-07-30 11:30:00,20.45,20.52,20.42,20.49,63086.0,20.45,20.52,20.42,20.49,63086.0
2018-07-30 12:00:00,20.49,20.52,20.46,20.49,59208.0,20.49,20.52,20.46,20.49,59208.0
2018-07-30 12:30:00,20.48,20.52,20.46,20.52,49607.0,20.48,20.52,20.46,20.52,49607.0
2018-07-30 13:00:00,20.52,20.52,20.45,20.46,64653.0,20.52,20.52,20.45,20.46,64653.0
2018-07-30 13:30:00,20.46,20.48,20.39,20.47,108178.0,20.46,20.48,20.39,20.47,108178.0
2018-07-30 14:00:00,20.47,20.49,20.42,20.44,163484.0,20.47,20.49,20.42,20.44,163484.0
2018-07-30 14:30:00,20.43,20.46,20.34,20.39,87264.0,20.43,20.46,20.34,20.39,87264.0
2018-07-30 15:00:00,20.39,20.41,20.37,20.39,106231.0,20.39,20.41,20.37,20.39,106231.0
2018-07-30 15:30:00,20.38,20.41,20.32,20.37,733690.0,20.38,20.41,20.32,20.37,733690.0
2018-07-31 09:30:00,20.47,20.61,20.37,20.51,163551.0,20.47,20.61,20.37,20.51,163551.0
2018-07-31 10:00:00,20.5,20.51,20.34,20.35,330123.0,20.5,20.51,20.34,20.35,330123.0
2018-07-31 10:30:00,20.35,20.35,20.19,20.29,154594.0,20.35,20.35,20.19,20.29,154594.0
2018-07-31 11:00:00,20.3,20.32,20.24,20.32,170289.0,20.3,20.32,20.24,20.32,170289.0
2018-07-31 11:30:00,20.32,20.42,20.31,20.4,194638.0,20.32,20.42,20.31,20.4,194638.0
2018-07-31 12:00:00,20.41,20.57,20.4,20.55,191118.0,20.41,20.57,20.4,20.55,191118.0
2018-07-31 12:30:00,20.55,20.58,20.51,20.55,94520.0,20.55,20.58,20.51,20.55,94520.0
2018-07-31 13:00:00,20.55,20.56,20.44,20.51,86680.0,20.55,20.56,20.44,20.51,86680.0
2018-07-31 13:30:00,20.51,20.51,20.43,20.45,89652.0,20.51,20.51,20.43,20.45,89652.0
2018-07-31 14:00:00,20.44,20.49,20.4,20.4,125908.0,20.44,20.49,20.4,20.4,125908.0
2018-07-31 14:30:00,20.4,20.45,20.35,20.44,92005.0,20.4,20.45,20.35,20.44,92005.0
2018-07-31 15:00:00,20.44,20.51,20.38,20.48,191523.0,20.44,20.51,20.38,20.48,191523.0
2018-07-31 15:30:00,20.48,20.56,20.46,20.54,694669.0,20.48,20.56,20.46,20.54,694669.0
2018-08-01 09:30:00,20.27,20.35,19.98,20.13,199967.0,20.27,20.35,19.98,20.13,199967.0
2018-08-01 10:00:00,20.12,20.31,20.12,20.25,153683.0,20.12,20.31,20.12,20.25,153683.0
2018-08-01 10:30:00,20.25,20.4,20.21,20.35,230164.0,20.25,20.4,20.21,20.35,230164.0
2018-08-01 11:00:00,20.35,20.35,20.05,20.09,217670.0,20.35,20.35,20.05,20.09,217670.0
2018-08-01 11:30:00,20.09,20.21,20.04,20.07,122969.0,20.09,20.21,20.04,20.07,122969.0
2018-08-01 12:00:00,20.07,20.1,20.0,20.02,67020.0,20.07,20.1,20.0,20.02,67020.0
2018-08-01 12:30:00,20.02,20.04,19.92,19.96,220427.0,20.02,20.04,19.92,19.96,220427.0
2018-08-01 13:00:00,19.96,20.05,19.92,20.02,93508.0,19.96,20.05,19.92,20.02,93508.0
2018-08-01 13:30:00,20.03,20.1,20.02,20.06,111795.0,20.03,20.1,20.02,20.06,111795.0
2018-08-01 14:00:00,20.07,20.15,20.0,20.15,172984.0,20.07,20.15,20.0,20.15,172984.0
2018-08-01 14:30:00,20.16,20.16,20.02,20.05,148681.0,20.16,20.16,20.02,20.05,148681.0
2018-08-01 15:00:00,20.05,20.09,20.01,20.05,134266.0,20.05,20.09,20.01,20.05,134266.0
2018-08-01 15:30:00,20.05,20.06,19.99,20.01,486399.0,20.05,20.06,19.99,20.01,486399.0
2018-08-02 09:30:00,19.26,19.52,18.75,19.02,817305.0,19.26,19.52,18.75,19.02,817305.0
2018-08-02 10:00:00,19.03,19.13,18.82,18.93,572692.0,19.03,19.13,18.82,18.93,572692.0
2018-08-02 10:30:00,18.95,19.07,18.53,18.65,443989.0,18.95,19.07,18.53,18.65,443989.0
2018-08-02 11:00:00,18.64,19.01,18.56,19.0,699980.0,18.64,19.01,18.56,19.0,699980.0
2018-08-02 11:30:00,19.0,19.07,18.94,19.03,581795.0,19.0,19.07,18.94,19.03,581795.0
2018-08-02 12:00:00,19.03,19.14,19.01,19.12,385614.0,19.03,19.14,19.01,19.12,385614.0
2018-08-02 12:30:00,19.12,19.18,19.09,19.1,232046.0,19.12,19.18,19.09,19.1,232046.0
2018-08-02 13:00:00,19.11,19.18,19.1,19.12,227784.0,19.11,19.18,19.1,19.12,227784.0
2018-08-02 13:30:00,19.12,19.19,19.1,19.11,208812.0,19.12,19.19,19.1,19.11,208812.0
2018-08-02 14:00:00,19.11,19.13,18.91,18.98,551442.0,19.11,19.13,18.91,18.98,551442.0
2018-08-02 14:30:00,18.98,19.01,18.81,18.94,445446.0,18.98,19.01,18.81,18.94,445446.0
2018-08-02 15:00:00,18.94,18.99,18.86,18.91,554579.0,18.94,18.99,18.86,18.91,554579.0
2018-08-02 15:30:00,18.91,19.03,18.89,18.96,1581704.0,18.91,19.03,18.89,18.96,1581704.0
2018-08-03 09:30:00,19.05,19.05,18.7,18.96,306857.0,19.05,19.05,18.7,18.96,306857.0
2018-08-03 10:00:00,18.96,19.02,18.8,18.82,212726.0,18.96,19.02,18.8,18.82,212726.0
2018-08-03 10:30:00,18.82,18.83,18.67,18.69,134032.0,18.82,18.83,18.67,18.69,134032.0
2018-08-03 11:00:00,18.69,18.71,18.6,18.63,146785.0,18.69,18.71,18.6,18.63,146785.0
2018-08-03 11:30:00,18.63,18.71,18.61,18.71,264317.0,18.63,18.71,18.61,18.71,264317.0
2018-08-03 12:00:00,18.71,18.79,18.7,18.77,140999.0,18.71,18.79,18.7,18.77,140999.0
2018-08-03 12:30:00,18.76,18.86,18.75,18.77,216565.0,18.76,18.86,18.75,18.77,216565.0
2018-08-03 13:00:00,18.78,18.87,18.73,18.87,126307.0,18.78,18.87,18.73,18.87,126307.0
2018-08-03 13:30:00,18.86,18.89,18.83,18.86,87391.0,18.86,18.89,18.83,18.86,87391.0
2018-08-03 14:00:00,18.86,18.9,18.85,18.85,122114.0,18.86,18.9,18.85,18.85,122114.0
2018-08-03 14:30:00,18.86,18.88,18.78,18.8,361377.0,18.86,18.88,18.78,18.8,361377.0
2018-08-03 15:00:00,18.8,18.91,18.79,18.86,196808.0,18.8,18.91,18.79,18.86,196808.0
2018-08-03 15:30:00,18.86,18.92,18.81,18.83,692436.0,18.86,18.92,18.81,18.83,692436.0
2018-08-06 09:30:00,18.89,19.06,18.72,18.75,205878.0,18.89,19.06,18.72,18.75,205878.0
2018-08-06 10:00:00,18.75,18.89,18.73,18.74,187300.0,18.75,18.89,18.73,18.74,187300.0
2018-08-06 10:30:00,18.73,18.82,18.72,18.82,91319.0,18.73,18.82,18.72,18.82,91319.0
2018-08-06 11:00:00,18.83,18.83,18.77,18.83,120646.0,18.83,18.83,18.77,18.83,120646.0
2018-08-06 11:30:00,18.83,18.89,18.83,18.87,90762.0,18.83,18.89,18.83,18.87,90762.0
2018-08-06 12:00:00,18.87,18.88,18.83,18.86,115725.0,18.87,18.88,18.83,18.86,115725.0
2018-08-06 12:30:00,18.85,18.86,18.79,18.81,65979.0,18.85,18.86,18.79,18.81,65979.0
2018-08-06 13:00:00,18.8,18.85,18.76,18.77,64172.0,18.8,18.85,18.76,18.77,64172.0
2018-08-06 13:30:00,18.77,18.8,18.75,18.78,42956.0,18.77,18.8,18.75,18.78,42956.0
2018-08-06 14:00:00,18.78,18.78,18.71,18.71,79975.0,18.78,18.78,18.71,18.71,79975.0
2018-08-06 14:30:00,18.72,18.74,18.65,18.71,113661.0,18.72,18.74,18.65,18.71,113661.0
2018-08-06 15:00:00,18.71,18.74,18.65,18.66,144174.0,18.71,18.74,18.65,18.66,144174.0
2018-08-06 15:30:00,18.65,18.74,18.64,18.72,729056.0,18.65,18.74,18.64,18.72,729056.0
2018-08-07 09:30:00,18.93,18.97,18.79,18.86,164937.0,18.93,18.97,18.79,18.86,164937.0
2018-08-07 10:00:00,18.85,19.03,18.85,19.02,267871.0,18.85,19.03,18.85,19.02,267871.0
2018-08-07 10:30:00,19.02,19.07,18.98,19.04,137303.0,19.02,19.07,18.98,19.04,137303.0
2018-08-07 11:00:00,19.03,19.04,18.93,18.93,147466.0,19.03,19.04,18.93,18.93,147466.0
2018-08-07 11:30:00,18.94,18.94,18.83,18.91,107973.0,18.94,18.94,18.83,18.91,107973.0
2018-08-07 12:00:00,18.89,18.9,18.83,18.85,90320.0,18.89,18.9,18.83,18.85,90320.0
2018-08-07 12:30:00,18.85,18.95,18.82,18.95,85091.0,18.85,18.95,18.82,18.95,85091.0
2018-08-07 13:00:00,18.95,18.96,18.9,18.95,110309.0,18.95,18.96,18.9,18.95,110309.0
2018-08-07 13:30:00,18.95,18.98,18.93,18.97,101606.0,18.95,18.98,18.93,18.97,101606.0
2018-08-07 14:00:00,18.97,19.0,18.92,18.95,131574.0,18.97,19.0,18.92,18.95,131574.0
2018-08-07 14:30:00,18.95,18.98,18.9,18.97,111305.0,18.95,18.98,18.9,18.97,111305.0
2018-08-07 15:00:00,18.97,19.04,18.94,19.02,166412.0,18.97,19.04,18.94,19.02,166412.0
2018-08-07 15:30:00,19.02,19.04,18.97,18.98,795427.0,19.02,19.04,18.97,18.98,795427.0
2018-08-08 09:30:00,18.89,18.91,18.67,18.71,163311.0,18.89,18.91,18.67,18.71,163311.0
2018-08-08 10:00:00,18.72,18.73,18.66,18.71,86470.0,18.72,18.73,18.66,18.71,86470.0
2018-08-08 10:30:00,18.71,18.77,18.6,18.77,104118.0,18.71,18.77,18.6,18.77,104118.0
2018-08-08 11:00:00,18.77,18.8,18.72,18.74,107746.0,18.77,18.8,18.72,18.74,107746.0
2018-08-08 11:30:00,18.74,18.79,18.73,18.75,125303.0,18.74,18.79,18.73,18.75,125303.0
2018-08-08 12:00:00,18.74,18.81,18.73,18.78,66155.0,18.74,18.81,18.73,18.78,66155.0
2018-08-08 12:30:00,18.78,18.93,18.76,18.9,121508.0,18.78,18.93,18.76,18.9,121508.0
2018-08-08 13:00:00,18.9,18.92,18.81,18.82,107160.0,18.9,18.92,18.81,18.82,107160.0
2018-08-08 13:30:00,18.82,18.86,18.78,18.86,59073.0,18.82,18.86,18.78,18.86,59073.0
2018-08-08 14:00:00,18.85,19.01,18.85,18.97,180518.0,18.85,19.01,18.85,18.97,180518.0
2018-08-08 14:30:00,18.96,18.98,18.91,18.94,117692.0,18.96,18.98,18.91,18.94,117692.0
2018-08-08 15:00:00,18.94,18.94,18.81,18.84,124958.0,18.94,18.94,18.81,18.84,124958.0
2018-08-08 15:30:00,18.85,18.85,18.78,18.79,322994.0,18.85,18.85,18.78,18.79,322994.0
2018-08-09 09:30:00,18.84,18.93,18.7,18.78,160567.0,18.84,18.93,18.7,18.78,160567.0
2018-08-09 10:00:00,18.77,18.85,18.73,18.8,135266.0,18.77,18.85,18.73,18.8,135266.0
2018-08-09 10:30:00,18.81,18.91,18.8,18.82,128744.0,18.81,18.91,18.8,18.82,128744.0
2018-08-09 11:00:00,18.82,18.87,18.75,18.76,58841.0,18.82,18.87,18.75,18.76,58841.0
2018-08-09 11:30:00,18.75,18.83,18.74,18.77,49908.0,18.75,18.83,18.74,18.77,49908.0
2018-08-09 12:00:00,18.79,18.83,18.76,18.81,36259.0,18.79,18.83,18.76,18.81,36259.0
2018-08-09 12:30:00,18.82,18.82,18.76,18.77,45220.0,18.82,18.82,18.76,18.77,45220.0
2018-08-09 13:00:00,18.76,18.78,18.72,18.77,36300.0,18.76,18.78,18.72,18.77,36300.0
2018-08-09 13:30:00,18.77,18.81,18.76,18.8,77385.0,18.77,18.81,18.76,18.8,77385.0
2018-08-09 14:00:00,18.8,18.82,18.77,18.79,79192.0,18.8,18.82,18.77,18.79,79192.0
2018-08-09 14:30:00,18.79,18.81,18.71,18.73,57826.0,18.79,18.81,18.71,18.73,57826.0
2018-08-09 15:00:00,18.73,18.75,18.69,18.72,107570.0,18.73,18.75,18.69,18.72,107570.0
2018-08-09 15:30:00,18.73,18.74,18.66,18.7,271831.0,18.73,18.74,18.66,18.7,271831.0
2018-08-10 09:30:00,18.59,18.59,18.34,18.38,268364.0,18.59,18.59,18.34,18.38,268364.0
2018-08-10 10:00:00,18.39,18.55,18.36,18.51,148360.0,18.39,18.55,18.36,18.51,148360.0
2018-08-10 10:30:00,18.5,18.58,18.5,18.57,90435.0,18.5,18.58,18.5,18.57,90435.0
2018-08-10 11:00:00,18.57,18.6,18.54,18.57,67366.0,18.57,18.6,18.54,18.57,67366.0
2018-08-10 11:30:00,18.57,18.71,18.56,18.66,148173.0,18.57,18.71,18.56,18.66,148173.0
2018-08-10 12:00:00,18.66,18.75,18.65,18.74,46054.0,18.66,18.75,18.65,18.74,46054.0
2018-08-10 12:30:00,18.74,18.8,18.7,18.74,142686.0,18.74,18.8,18.7,18.74,142686.0
2018-08-10 13:00:00,18.74,18.81,18.73,18.78,137457.0,18.74,18.81,18.73,18.78,137457.0
2018-08-10 13:30:00,18.78,18.82,18.77,18.81,81966.0,18.78,18.82,18.77,18.81,81966.0
2018-08-10 14:00:00,18.81,18.86,18.76,18.79,134344.0,18.81,18.86,18.76,18.79,134344.0
2018-08-10 14:30:00,18.79,18.85,18.79,18.8,96914.0,18.79,18.85,18.79,18.8,96914.0
2018-08-10 15:00:00,18.8,18.86,18.78,18.8,157264.0,18.8,18.86,18.78,18.8,157264.0
2018-08-10 15:30:00,18.8,18.81,18.75,18.77,440123.0,18.8,18.81,18.75,18.77,440123.0
2018-08-13 09:30:00,18.68,18.8,18.59,18.65,253372.0,18.68,18.8,18.59,18.65,253372.0
2018-08-13 10:00:00,18.64,18.71,18.6,18.63,140953.0,18.64,18.71,18.6,18.63,140953.0
2018-08-13 10:30:00,18.63,18.66,18.58,18.64,92325.0,18.63,18.66,18.58,18.64,92325.0
2018-08-13 11:00:00,18.63,18.64,18.48,18.49,99716.0,18.63,18.64,18.48,18.49,99716.0
2018-08-13 11:30:00,18.48,18.5,18.31,18.33,171157.0,18.48,18.5,18.31,18.33,171157.0
2018-08-13 12:00:00,18.33,18.35,18.25,18.28,183769.0,18.33,18.35,18.25,18.28,183769.0
2018-08-13 12:30:00,18.28,18.28,18.14,18.14,273846.0,18.28,18.28,18.14,18.14,273846.0
2018-08-13 13:00:00,18.14,18.16,18.08,18.12,258572.0,18.14,18.16,18.08,18.12,258572.0
2018-08-13 13:30:00,18.13,18.15,18.05,18.09,124762.0,18.13,18.15,18.05,18.09,124762.0
2018-08-13 14:00:00,18.09,18.12,18.07,18.12,310559.0,18.09,18.12,18.07,18.12,310559.0
2018-08-13 14:30:00,18.13,18.17,18.06,18.1,241868.0,18.13,18.17,18.06,18.1,241868.0
2018-08-13 15:00:00,18.09,18.1,17.99,18.01,209343.0,18.09,18.1,17.99,18.01,209343.0
2018-08-13 15:30:00,18.02,18.04,17.9,17.91,529478.0,18.02,18.04,17.9,17.91,529478.0
2018-08-14 09:30:00,18.08,18.19,17.96,17.97,192857.0,18.08,18.19,17.96,17.97,192857.0
2018-08-14 10:00:00,17.97,18.11,17.92,18.06,324888.0,17.97,18.11,17.92,18.06,324888.0
2018-08-14 10:30:00,18.06,18.15,18.02,18.12,441162.0,18.06,18.15,18.02,18.12,441162.0
2018-08-14 11:00:00,18.11,18.19,18.1,18.15,128415.0,18.11,18.19,18.1,18.15,128415.0
2018-08-14 11:30:00,18.15,18.18,18.09,18.16,115318.0,18.15,18.18,18.09,18.16,115318.0
2018-08-14 12:00:00,18.16,18.18,18.08,18.14,141173.0,18.16,18.18,18.08,18.14,141173.0
2018-08-14 12:30:00,18.14,18.15,18.03,18.03,114922.0,18.14,18.15,18.03,18.03,114922.0
2018-08-14 13:00:00,18.03,18.11,18.03,18.08,135660.0,18.03,18.11,18.03,18.08,135660.0
2018-08-14 13:30:00,18.08,18.11,18.06,18.08,69437.0,18.08,18.11,18.06,18.08,69437.0
2018-08-14 14:00:00,18.07,18.14,18.06,18.14,239952.0,18.07,18.14,18.06,18.14,239952.0
2018-08-14 14:30:00,18.14,18.18,18.12,18.14,206695.0,18.14,18.18,18.12,18.14,206695.0
2018-08-14 15:00:00,18.14,18.16,18.12,18.14,173277.0,18.14,18.16,18.12,18.14,173277.0
2018-08-14 15:30:00,18.13,18.16,18.12,18.14,496045.0,18.13,18.16,18.12,18.14,496045.0
2018-08-15 09:30:00,17.96,18.01,17.71,17.71,312955.0,17.96,18.01,17.71,17.71,312955.0
2018-08-15 10:00:00,17.71,17.76,17.41,17.51,361028.0,17.71,17.76,17.41,17.51,361028.0
2018-08-15 10:30:00,17.51,17.51,17.31,17.31,298927.0,17.51,17.51,17.31,17.31,298927.0
2018-08-15 11:00:00,17.31,17.51,17.25,17.51,235896.0,17.31,17.51,17.25,17.51,235896.0
2018-08-15 11:30:00,17.52,17.55,17.44,17.46,459205.0,17.52,17.55,17.44,17.46,459205.0
2018-08-15 12:00:00,17.46,17.55,17.42,17.55,222545.0,17.46,17.55,17.42,17.55,222545.0
2018-08-15 12:30:00,17.55,17.69,17.54,17.69,145554.0,17.55,17.69,17.54,17.69,145554.0
2018-08-15 13:00:00,17.69,17.7,17.63,17.67,196045.0,17.69,17.7,17.63,17.67,196045.0
2018-08-15 13:30:00,17.68,17.72,17.67,17.68,117776.0,17.68,17.72,17.67,17.68,117776.0
2018-08-15 14:00:00,17.67,17.68,17.6,17.62,110763.0,17.67,17.68,17.6,17.62,110763.0
2018-08-15 14:30:00,17.63,17.67,17.58,17.66,124132.0,17.63,17.67,17.58,17.66,124132.0
2018-08-15 15:00:00,17.66,17.7,17.63,17.68,200962.0,17.66,17.7,17.63,17.68,200962.0
2018-08-15 15:30:00,17.67,17.74,17.66,17.67,505807.0,17.67,17.74,17.66,17.67,505807.0
2018-08-16 09:30:00,17.72,17.83,17.47,17.48,206725.0,17.72,17.83,17.47,17.48,206725.0
2018-08-16 10:00:00,17.48,17.59,17.41,17.46,354473.0,17.48,17.59,17.41,17.46,354473.0
2018-08-16 10:30:00,17.45,17.54,17.43,17.53,73321.0,17.45,17.54,17.43,17.53,73321.0
2018-08-16 11:00:00,17.53,17.66,17.52,17.65,54304.0,17.53,17.66,17.52,17.65,54304.0
2018-08-16 11:30:00,17.65,17.68,17.6,17.63,82601.0,17.65,17.68,17.6,17.63,82601.0
2018-08-16 12:00:00,17.63,17.67,17.61,17.62,65721.0,17.63,17.67,17.61,17.62,65721.0
2018-08-16 12:30:00,17.62,17.66,17.6,17.65,50502.0,17.62,17.66,17.6,17.65,50502.0
2018-08-16 13:00:00,17.65,17.67,17.58,17.58,47273.0,17.65,17.67,17.58,17.58,47273.0
2018-08-16 13:30:00,17.58,17.61,17.55,17.57,39575.0,17.58,17.61,17.55,17.57,39575.0
2018-08-16 14:00:00,17.57,17.58,17.53,17.54,60776.0,17.57,17.58,17.53,17.54,60776.0
2018-08-16 14:30:00,17.54,17.56,17.5,17.51,60059.0,17.54,17.56,17.5,17.51,60059.0
2018-08-16 15:00:00,17.51,17.54,17.49,17.54,95739.0,17.51,17.54,17.49,17.54,95739.0
2018-08-16 15:30:00,17.53,17.54,17.46,17.46,507154.0,17.53,17.54,17.46,17.46,507154.0
2018-08-17 09:30:00,17.5,17.67,17.47,17.65,97350.0,17.5,17.67,17.47,17.65,97350.0
2018-08-17 10:00:00,17.65,17.65,17.45,17.48,116760.0,17.65,17.65,17.45,17.48,116760.0
2018-08-17 10:30:00,17.48,17.49,17.39,17.45,76205.0,17.48,17.49,17.39,17.45,76205.0
2018-08-17 11:00:00,17.45,17.49,17.42,17.47,78425.0,17.45,17.49,17.42,17.47,78425.0
2018-08-17 11:30:00,17.47,17.51,17.45,17.49,70769.0,17.47,17.51,17.45,17.49,70769.0
2018-08-17 12:00:00,17.49,17.5,17.43,17.48,56367.0,17.49,17.5,17.43,17.48,56367.0
2018-08-17 12:30:00,17.48,17.53,17.45,17.49,137880.0,17.48,17.53,17.45,17.49,137880.0
2018-08-17 13:00:00,17.48,17.52,17.48,17.49,47347.0,17.48,17.52,17.48,17.49,47347.0
2018-08-17 13:30:00,17.49,17.54,17.48,17.53,44590.0,17.49,17.54,17.48,17.53,44590.0
2018-08-17 14:00:00,17.54,17.61,17.52,17.61,87954.0,17.54,17.61,17.52,17.61,87954.0
2018-08-17 14:30:00,17.6,17.62,17.57,17.58,93019.0,17.6,17.62,17.57,17.58,93019.0
2018-08-17 15:00:00,17.59,17.59,17.54,17.55,70662.0,17.59,17.59,17.54,17.55,70662.0
2018-08-17 15:30:00,17.55,17.55,17.5,17.51,320863.0,17.55,17.55,17.5,17.51,320863.0
2018-08-20 09:30:00,17.48,17.57,17.46,17.48,85714.0,17.48,17.57,17.46,17.48,85714.0
2018-08-20 10:00:00,17.49,17.58,17.42,17.44,166637.0,17.49,17.58,17.42,17.44,166637.0
2018-08-20 10:30:00,17.44,17.44,17.3,17.32,126632.0,17.44,17.44,17.3,17.32,126632.0
2018-08-20 11:00:00,17.32,17.39,17.25,17.38,224750.0,17.32,17.39,17.25,17.38,224750.0
2018-08-20 11:30:00,17.38,17.54,17.38,17.48,89497.0,17.38,17.54,17.38,17.48,89497.0
2018-08-20 12:00:00,17.48,17.58,17.47,17.58,61004.0,17.48,17.58,17.47,17.58,61004.0
2018-08-20 12:30:00,17.57,17.6,17.52,17.55,58560.0,17.57,17.6,17.52,17.55,58560.0
2018-08-20 13:00:00,17.55,17.55,17.47,17.49,70501.0,17.55,17.55,17.47,17.49,70501.0
2018-08-20 13:30:00,17.5,17.6,17.49,17.6,88907.0,17.5,17.6,17.49,17.6,88907.0
2018-08-20 14:00:00,17.6,17.6,17.55,17.57,79961.0,17.6,17.6,17.55,17.57,79961.0
2018-08-20 14:30:00,17.57,17.61,17.56,17.61,98597.0,17.57,17.61,17.56,17.61,98597.0
2018-08-20 15:00:00,17.61,17.63,17.57,17.61,122402.0,17.61,17.63,17.57,17.61,122402.0
2018-08-20 15:30:00,17.61,17.62,17.57,17.61,359667.0,17.61,17.62,17.57,17.61,359667.0
2018-08-21 09:30:00,17.83,18.05,17.79,17.91,268077.0,17.83,18.05,17.79,17.91,268077.0
2018-08-21 10:00:00,17.91,18.06,17.89,17.97,196873.0,17.91,18.06,17.89,17.97,196873.0
2018-08-21 10:30:00,17.98,18.09,17.97,18.01,191366.0,17.98,18.09,17.97,18.01,191366.0
2018-08-21 11:00:00,18.0,18.03,17.93,17.97,85732.0,18.0,18.03,17.93,17.97,85732.0
2018-08-21 11:30:00,17.96,18.03,17.96,18.03,108102.0,17.96,18.03,17.96,18.03,108102.0
2018-08-21 12:00:00,18.03,18.03,17.96,17.99,105199.0,18.03,18.03,17.96,17.99,105199.0
2018-08-21 12:30:00,18.0,18.09,17.99,18.07,259850.0,18.0,18.09,17.99,18.07,259850.0
2018-08-21 13:00:00,18.07,18.15,18.06,18.14,217405.0,18.07,18.15,18.06,18.14,217405.0
2018-08-21 13:30:00,18.14,18.17,18.11,18.15,130776.0,18.14,18.17,18.11,18.15,130776.0
2018-08-21 14:00:00,18.15,18.2,18.1,18.16,281640.0,18.15,18.2,18.1,18.16,281640.0
2018-08-21 14:30:00,18.16,18.21,18.14,18.2,184249.0,18.16,18.21,18.14,18.2,184249.0
2018-08-21 15:00:00,18.19,18.22,18.12,18.12,279874.0,18.19,18.22,18.12,18.12,279874.0
2018-08-21 15:30:00,18.12,18.21,18.07,18.09,857759.0,18.12,18.21,18.07,18.09,857759.0
2018-08-22 09:30:00,18.26,18.5,18.23,18.5,288575.0,18.26,18.5,18.23,18.5,288575.0
2018-08-22 10:00:00,18.49,18.51,18.39,18.4,180161.0,18.49,18.51,18.39,18.4,180161.0
2018-08-22 10:30:00,18.39,18.56,18.36,18.5,153417.0,18.39,18.56,18.36,18.5,153417.0
2018-08-22 11:00:00,18.5,18.54,18.46,18.5,144412.0,18.5,18.54,18.46,18.5,144412.0
2018-08-22 11:30:00,18.51,18.58,18.46,18.57,112890.0,18.51,18.58,18.46,18.57,112890.0
2018-08-22 12:00:00,18.56,18.57,18.48,18.52,95971.0,18.56,18.57,18.48,18.52,95971.0
2018-08-22 12:30:00,18.52,18.53,18.48,18.51,59579.0,18.52,18.53,18.48,18.51,59579.0
2018-08-22 13:00:00,18.51,18.51,18.42,18.45,151039.0,18.51,18.51,18.42,18.45,151039.0
2018-08-22 13:30:00,18.44,18.51,18.44,18.51,66935.0,18.44,18.51,18.44,18.51,66935.0
2018-08-22 14:00:00,18.52,18.53,18.41,18.45,72748.0,18.52,18.53,18.41,18.45,72748.0
2018-08-22 14:30:00,18.44,18.47,18.41,18.47,69635.0,18.44,18.47,18.41,18.47,69635.0
2018-08-22 15:00:00,18.48,18.51,18.46,18.47,113661.0,18.48,18.51,18.46,18.47,113661.0
2018-08-22 15:30:00,18.46,18.49,18.43,18.44,364780.0,18.46,18.49,18.43,18.44,364780.0
2018-08-23 09:30:00,18.36,18.37,18.16,18.18,98534.0,18.36,18.37,18.16,18.18,98534.0
2018-08-23 10:00:00,18.18,18.37,18.17,18.37,133135.0,18.18,18.37,18.17,18.37,133135.0
2018-08-23 10:30:00,18.37,18.41,18.35,18.4,147856.0,18.37,18.41,18.35,18.4,147856.0
2018-08-23 11:00:00,18.4,18.42,18.32,18.35,91496.0,18.4,18.42,18.32,18.35,91496.0
2018-08-23 11:30:00,18.35,18.43,18.31,18.43,76161.0,18.35,18.43,18.31,18.43,76161.0
2018-08-23 12:00:00,18.42,18.48,18.41,18.45,80692.0,18.42,18.48,18.41,18.45,80692.0
2018-08-23 12:30:00,18.45,18.51,18.43,18.5,86727.0,18.45,18.51,18.43,18.5,86727.0
2018-08-23 13:00:00,18.49,18.5,18.41,18.43,84109.0,18.49,18.5,18.41,18.43,84109.0
2018-08-23 13:30:00,18.43,18.45,18.36,18.39,63901.0,18.43,18.45,18.36,18.39,63901.0
2018-08-23 14:00:00,18.39,18.41,18.37,18.41,98661.0,18.39,18.41,18.37,18.41,98661.0
2018-08-23 14:30:00,18.4,18.41,18.33,18.36,55576.0,18.4,18.41,18.33,18.36,55576.0
2018-08-23 15:00:00,18.36,18.39,18.34,18.38,91311.0,18.36,18.39,18.34,18.38,91311.0
2018-08-23 15:30:00,18.38,18.42,18.34,18.4,344603.0,18.38,18.42,18.34,18.4,344603.0
2018-08-24 09:30:00,18.56,18.67,18.52,18.62,125697.0,18.56,18.67,18.52,18.62,125697.0
2018-08-24 10:00:00,18.62,18.65,18.57,18.61,71028.0,18.62,18.65,18.57,18.61,71028.0
2018-08-24 10:30:00,18.61,18.67,18.57,18.57,85580.0,18.61,18.67,18.57,18.57,85580.0
2018-08-24 11:00:00,18.57,18.66,18.55,18.63,80525.0,18.57,18.66,18.55,18.63,80525.0
2018-08-24 11:30:00,18.63,18.65,18.55,18.61,81480.0,18.63,18.65,18.55,18.61,81480.0
2018-08-24 12:00:00,18.61,18.67,18.59,18.66,137180.0,18.61,18.67,18.59,18.66,137180.0
2018-08-24 12:30:00,18.66,18.67,18.61,18.61,77622.0,18.66,18.67,18.61,18.61,77622.0
2018-08-24 13:00:00,18.61,18.64,18.58,18.59,37051.0,18.61,18.64,18.58,18.59,37051.0
2018-08-24 13:30:00,18.59,18.59,18.51,18.55,36997.0,18.59,18.59,18.51,18.55,36997.0
2018-08-24 14:00:00,18.54,18.57,18.51,18.55,36824.0,18.54,18.57,18.51,18.55,36824.0
2018-08-24 14:30:00,18.55,18.55,18.51,18.51,31203.0,18.55,18.55,18.51,18.51,31203.0
2018-08-24 15:00:00,18.52,18.52,18.48,18.51,64631.0,18.52,18.52,18.48,18.51,64631.0
2018-08-24 15:30:00,18.51,18.55,18.48,18.49,253592.0,18.51,18.55,18.48,18.49,253592.0
2018-08-27 09:30:00,18.47,18.7,18.47,18.7,86525.0,18.47,18.7,18.47,18.7,86525.0
2018-08-27 10:00:00,18.71,18.77,18.64,18.66,121399.0,18.71,18.77,18.64,18.66,121399.0
2018-08-27 10:30:00,18.66,18.69,18.59,18.64,207172.0,18.66,18.69,18.59,18.64,207172.0
2018-08-27 11:00:00,18.64,18.65,18.54,18.57,186325.0,18.64,18.65,18.54,18.57,186325.0
2018-08-27 11:30:00,18.58,18.59,18.49,18.49,248610.0,18.58,18.59,18.49,18.49,248610.0
2018-08-27 12:00:00,18.5,18.5,18.45,18.46,49137.0,18.5,18.5,18.45,18.46,49137.0
2018-08-27 12:30:00,18.46,18.49,18.43,18.44,53236.0,18.46,18.49,18.43,18.44,53236.0
2018-08-27 13:00:00,18.44,18.49,18.42,18.48,46363.0,18.44,18.49,18.42,18.48,46363.0
2018-08-27 13:30:00,18.48,18.5,18.45,18.47,109125.0,18.48,18.5,18.45,18.47,109125.0
2018-08-27 14:00:00,18.47,18.51,18.47,18.51,76500.0,18.47,18.51,18.47,18.51,76500.0
2018-08-27 14:30:00,18.51,18.54,18.49,18.5,69245.0,18.51,18.54,18.49,18.5,69245.0
2018-08-27 15:00:00,18.5,18.52,18.47,18.5,49838.0,18.5,18.52,18.47,18.5,49838.0
2018-08-27 15:30:00,18.5,18.54,18.45,18.51,494653.0,18.5,18.54,18.45,18.51,494653.0
2018-08-28 09:30:00,18.53,18.62,18.52,18.57,50760.0,18.53,18.62,18.52,18.57,50760.0
2018-08-28 10:00:00,18.57,18.62,18.56,18.61,159407.0,18.57,18.62,18.56,18.61,159407.0
2018-08-28 10:30:00,18.61,18.65,18.6,18.63,158789.0,18.61,18.65,18.6,18.63,158789.0
2018-08-28 11:00:00,18.62,18.63,18.55,18.56,190247.0,18.62,18.63,18.55,18.56,190247.0
2018-08-28 11:30:00,18.57,18.6,18.33,18.34,207407.0,18.57,18.6,18.33,18.34,207407.0
2018-08-28 12:00:00,18.34,18.37,18.31,18.33,79408.0,18.34,18.37,18.31,18.33,79408.0
2018-08-28 12:30:00,18.34,18.35,18.28,18.32,60978.0,18.34,18.35,18.28,18.32,60978.0
2018-08-28 13:00:00,18.32,18.33,18.29,18.32,47879.0,18.32,18.33,18.29,18.32,47879.0
2018-08-28 13:30:00,18.32,18.37,18.31,18.36,87599.0,18.32,18.37,18.31,18.36,87599.0
2018-08-28 14:00:00,18.36,18.38,18.35,18.38,93086.0,18.36,18.38,18.35,18.38,93086.0
2018-08-28 14:30:00,18.38,18.42,18.38,18.42,36472.0,18.38,18.42,18.38,18.42,36472.0
2018-08-28 15:00:00,18.42,18.47,18.4,18.46,140409.0,18.42,18.47,18.4,18.46,140409.0
2018-08-28 15:30:00,18.46,18.52,18.42,18.42,523032.0,18.46,18.52,18.42,18.42,523032.0
2018-08-29 09:30:00,18.49,18.51,18.33,18.43,167913.0,18.49,18.51,18.33,18.43,167913.0
2018-08-29 10:00:00,18.43,18.49,18.38,18.45,97313.0,18.43,18.49,18.38,18.45,97313.0
2018-08-29 10:30:00,18.45,18.55,18.45,18.55,122638.0,18.45,18.55,18.45,18.55,122638.0
2018-08-29 11:00:00,18.55,18.65,18.54,18.62,152482.0,18.55,18.65,18.54,18.62,152482.0
2018-08-29 11:30:00,18.62,18.62,18.55,18.59,153835.0,18.62,18.62,18.55,18.59,153835.0
2018-08-29 12:00:00,18.59,18.63,18.57,18.62,62436.0,18.59,18.63,18.57,18.62,62436.0
2018-08-29 12:30:00,18.62,18.69,18.61,18.68,97084.0,18.62,18.69,18.61,18.68,97084.0
2018-08-29 13:00:00,18.68,18.75,18.67,18.73,123101.0,18.68,18.75,18.67,18.73,123101.0
2018-08-29 13:30:00,18.73,18.73,18.65,18.66,60990.0,18.73,18.73,18.65,18.66,60990.0
2018-08-29 14:00:00,18.67,18.71,18.66,18.67,68953.0,18.67,18.71,18.66,18.67,68953.0
2018-08-29 14:30:00,18.67,18.69,18.66,18.68,81911.0,18.67,18.69,18.66,18.68,81911.0
2018-08-29 15:00:00,18.68,18.73,18.67,18.71,85173.0,18.68,18.73,18.67,18.71,85173.0
2018-08-29 15:30:00,18.71,18.74,18.61,18.61,306213.0,18.71,18.74,18.61,18.61,306213.0
2018-08-30 09:30:00,18.62,18.77,18.62,18.75,133012.0,18.62,18.77,18.62,18.75,133012.0
2018-08-30 10:00:00,18.75,18.82,18.74,18.75,132795.0,18.75,18.82,18.74,18.75,132795.0
2018-08-30 10:30:00,18.75,18.79,18.69,18.73,156693.0,18.75,18.79,18.69,18.73,156693.0
2018-08-30 11:00:00,18.73,18.74,18.59,18.59,292525.0,18.73,18.74,18.59,18.59,292525.0
2018-08-30 11:30:00,18.6,18.63,18.54,18.6,100294.0,18.6,18.63,18.54,18.6,100294.0
2018-08-30 12:00:00,18.6,18.63,18.55,18.6,131539.0,18.6,18.63,18.55,18.6,131539.0
2018-08-30 12:30:00,18.59,18.67,18.57,18.66,56379.0,18.59,18.67,18.57,18.66,56379.0
2018-08-30 13:00:00,18.66,18.77,18.65,18.75,87722.0,18.66,18.77,18.65,18.75,87722.0
2018-08-30 13:30:00,18.75,18.81,18.74,18.79,56906.0,18.75,18.81,18.74,18.79,56906.0
2018-08-30 14:00:00,18.79,18.88,18.76,18.82,153229.0,18.79,18.88,18.76,18.82,153229.0
2018-08-30 14:30:00,18.82,18.91,18.81,18.89,113932.0,18.82,18.91,18.81,18.89,113932.0
2018-08-30 15:00:00,18.89,18.92,18.82,18.91,164628.0,18.89,18.92,18.82,18.91,164628.0
2018-08-30 15:30:00,18.91,18.94,18.85,18.87,358021.0,18.91,18.94,18.85,18.87,358021.0
2018-08-31 09:30:00,18.77,18.86,18.72,18.77,135136.0,18.77,18.86,18.72,18.77,135136.0
2018-08-31 10:00:00,18.77,18.85,18.75,18.78,114675.0,18.77,18.85,18.75,18.78,114675.0
2018-08-31 10:30:00,18.79,18.8,18.68,18.68,77202.0,18.79,18.8,18.68,18.68,77202.0
2018-08-31 11:00:00,18.67,18.69,18.54,18.59,169193.0,18.67,18.69,18.54,18.59,169193.0
2018-08-31 11:30:00,18.59,18.59,18.5,18.53,75121.0,18.59,18.59,18.5,18.53,75121.0
2018-08-31 12:00:00,18.53,18.53,18.44,18.51,84536.0,18.53,18.53,18.44,18.51,84536.0
2018-08-31 12:30:00,18.51,18.55,18.49,18.53,74101.0,18.51,18.55,18.49,18.53,74101.0
2018-08-31 13:00:00,18.53,18.58,18.5,18.54,85769.0,18.53,18.58,18.5,18.54,85769.0
2018-08-31 13:30:00,18.53,18.56,18.5,18.53,90009.0,18.53,18.56,18.5,18.53,90009.0
2018-08-31 14:00:00,18.53,18.54,18.46,18.48,77631.0,18.53,18.54,18.46,18.48,77631.0
2018-08-31 14:30:00,18.48,18.49,18.42,18.45,80546.0,18.48,18.49,18.42,18.45,80546.0
2018-08-31 15:00:00,18.46,18.48,18.42,18.47,150256.0,18.46,18.48,18.42,18.47,150256.0
2018-08-31 15:30:00,18.46,18.55,18.46,18.52,643303.0,18.46,18.55,18.46,18.52,643303.0
2018-09-04 09:30:00,18.58,18.69,18.44,18.5,219941.0,18.58,18.69,18.44,18.5,219941.0
2018-09-04 10:00:00,18.52,18.57,18.45,18.47,108931.0,18.52,18.57,18.45,18.47,108931.0
2018-09-04 10:30:00,18.47,18.48,18.41,18.41,95975.0,18.47,18.48,18.41,18.41,95975.0
2018-09-04 11:00:00,18.4,18.4,18.16,18.21,80559.0,18.4,18.4,18.16,18.21,80559.0
2018-09-04 11:30:00,18.2,18.23,18.08,18.11,100975.0,18.2,18.23,18.08,18.11,100975.0
2018-09-04 12:00:00,18.11,18.16,18.08,18.16,46504.0,18.11,18.16,18.08,18.16,46504.0
2018-09-04 12:30:00,18.16,18.21,18.15,18.18,46436.0,18.16,18.21,18.15,18.18,46436.0
2018-09-04 13:00:00,18.19,18.21,18.1,18.14,123874.0,18.19,18.21,18.1,18.14,123874.0
2018-09-04 13:30:00,18.15,18.21,18.12,18.14,103714.0,18.15,18.21,18.12,18.14,103714.0
2018-09-04 14:00:00,18.14,18.14,18.06,18.07,88702.0,18.14,18.14,18.06,18.07,88702.0
2018-09-04 14:30:00,18.06,18.1,18.05,18.06,98654.0,18.06,18.1,18.05,18.06,98654.0
2018-09-04 15:00:00,18.06,18.06,17.87,17.88,139723.0,18.06,18.06,17.87,17.88,139723.0
2018-09-04 15:30:00,17.88,17.92,17.85,17.89,544847.0,17.88,17.92,17.85,17.89,544847.0
2018-09-05 09:30:00,17.74,17.79,17.32,17.55,163797.0,17.74,17.79,17.32,17.55,163797.0
2018-09-05 10:00:00,17.55,17.57,17.42,17.45,154555.0,17.55,17.57,17.42,17.45,154555.0
2018-09-05 10:30:00,17.45,17.5,17.39,17.48,126429.0,17.45,17.5,17.39,17.48,126429.0
2018-09-05 11:00:00,17.48,17.55,17.43,17.48,129470.0,17.48,17.55,17.43,17.48,129470.0
2018-09-05 11:30:00,17.48,17.55,17.44,17.53,141897.0,17.48,17.55,17.44,17.53,141897.0
2018-09-05 12:00:00,17.53,17.6,17.49,17.57,268366.0,17.53,17.6,17.49,17.57,268366.0
2018-09-05 12:30:00,17.57,17.64,17.52,17.55,156924.0,17.57,17.64,17.52,17.55,156924.0
2018-09-05 13:00:00,17.55,17.56,17.47,17.48,188786.0,17.55,17.56,17.47,17.48,188786.0
2018-09-05 13:30:00,17.48,17.56,17.42,17.55,204265.0,17.48,17.56,17.42,17.55,204265.0
2018-09-05 14:00:00,17.56,17.57,17.52,17.57,98666.0,17.56,17.57,17.52,17.57,98666.0
2018-09-05 14:30:00,17.57,17.67,17.56,17.67,96138.0,17.57,17.67,17.56,17.67,96138.0
2018-09-05 15:00:00,17.66,17.71,17.63,17.68,141382.0,17.66,17.71,17.63,17.68,141382.0
2018-09-05 15:30:00,17.68,17.73,17.67,17.68,490826.0,17.68,17.73,17.67,17.68,490826.0
2018-09-06 09:30:00,17.67,17.69,17.4,17.49,157156.0,17.67,17.69,17.4,17.49,157156.0
2018-09-06 10:00:00,17.49,17.49,17.27,17.32,197064.0,17.49,17.49,17.27,17.32,197064.0
2018-09-06 10:30:00,17.32,17.32,17.18,17.23,234966.0,17.32,17.32,17.18,17.23,234966.0
2018-09-06 11:00:00,17.23,17.28,17.06,17.14,233091.0,17.23,17.28,17.06,17.14,233091.0
2018-09-06 11:30:00,17.13,17.18,17.1,17.11,115295.0,17.13,17.18,17.1,17.11,115295.0
2018-09-06 12:00:00,17.11,17.13,17.06,17.1,104067.0,17.11,17.13,17.06,17.1,104067.0
2018-09-06 12:30:00,17.1,17.13,17.01,17.02,134507.0,17.1,17.13,17.01,17.02,134507.0
2018-09-06 13:00:00,17.03,17.05,16.97,17.0,174723.0,17.03,17.05,16.97,17.0,174723.0
2018-09-06 13:30:00,17.01,17.17,17.0,17.14,110604.0,17.01,17.17,17.0,17.14,110604.0
2018-09-06 14:00:00,17.14,17.17,17.1,17.12,98129.0,17.14,17.17,17.1,17.12,98129.0
2018-09-06 14:30:00,17.12,17.16,17.11,17.14,178562.0,17.12,17.16,17.11,17.14,178562.0
2018-09-06 15:00:00,17.14,17.16,17.11,17.14,312498.0,17.14,17.16,17.11,17.14,312498.0
2018-09-06 15:30:00,17.14,17.17,17.11,17.11,581455.0,17.14,17.17,17.11,17.11,581455.0
2018-09-07 09:30:00,16.92,17.04,16.76,17.03,169051.0,16.92,17.04,16.76,17.03,169051.0
2018-09-07 10:00:00,17.03,17.16,16.97,17.07,200243.0,17.03,17.16,16.97,17.07,200243.0
2018-09-07 10:30:00,17.07,17.22,17.07,17.2,169087.0,17.07,17.22,17.07,17.2,169087.0
2018-09-07 11:00:00,17.19,17.26,17.19,17.25,231417.0,17.19,17.26,17.19,17.25,231417.0
2018-09-07 11:30:00,17.25,17.29,17.19,17.26,213011.0,17.25,17.29,17.19,17.26,213011.0
2018-09-07 12:00:00,17.26,17.27,17.08,17.12,245892.0,17.26,17.27,17.08,17.12,245892.0
2018-09-07 12:30:00,17.11,17.2,17.11,17.2,185616.0,17.11,17.2,17.11,17.2,185616.0
2018-09-07 13:00:00,17.19,17.22,17.17,17.2,117187.0,17.19,17.22,17.17,17.2,117187.0
2018-09-07 13:30:00,17.2,17.23,17.18,17.18,96144.0,17.2,17.23,17.18,17.18,96144.0
2018-09-07 14:00:00,17.18,17.23,17.15,17.23,123387.0,17.18,17.23,17.15,17.23,123387.0
2018-09-07 14:30:00,17.22,17.23,17.18,17.19,79693.0,17.22,17.23,17.18,17.19,79693.0
2018-09-07 15:00:00,17.19,17.21,17.15,17.19,135398.0,17.19,17.21,17.15,17.19,135398.0
2018-09-07 15:30:00,17.19,17.22,17.18,17.19,342671.0,17.19,17.22,17.18,17.19,342671.0
2018-09-10 09:30:00,17.19,17.4,17.19,17.35,121558.0,17.19,17.4,17.19,17.35,121558.0
2018-09-10 10:00:00,17.35,17.61,17.32,17.61,239340.0,17.35,17.61,17.32,17.61,239340.0
2018-09-10 10:30:00,17.6,17.61,17.46,17.52,252217.0,17.6,17.61,17.46,17.52,252217.0
2018-09-10 11:00:00,17.51,17.54,17.43,17.52,128026.0,17.51,17.54,17.43,17.52,128026.0
2018-09-10 11:30:00,17.52,17.54,17.45,17.47,108280.0,17.52,17.54,17.45,17.47,108280.0
2018-09-10 12:00:00,17.47,17.47,17.35,17.36,93644.0,17.47,17.47,17.35,17.36,93644.0
2018-09-10 12:30:00,17.36,17.47,17.35,17.44,109608.0,17.36,17.47,17.35,17.44,109608.0
2018-09-10 13:00:00,17.43,17.45,17.39,17.39,92274.0,17.43,17.45,17.39,17.39,92274.0
2018-09-10 13:30:00,17.39,17.42,17.37,17.39,91455.0,17.39,17.42,17.37,17.39,91455.0
2018-09-10 14:00:00,17.38,17.51,17.38,17.51,131857.0,17.38,17.51,17.38,17.51,131857.0
2018-09-10 14:30:00,17.5,17.53,17.49,17.51,117106.0,17.5,17.53,17.49,17.51,117106.0
2018-09-10 15:00:00,17.51,17.56,17.5,17.55,223091.0,17.51,17.56,17.5,17.55,223091.0
2018-09-10 15:30:00,17.54,17.56,17.51,17.51,787557.0,17.54,17.56,17.51,17.51,787557.0
2018-09-11 09:30:00,17.47,17.69,17.42,17.67,187543.0,17.47,17.69,17.42,17.67,187543.0
2018-09-11 10:00:00,17.66,17.82,17.66,17.8,195405.0,17.66,17.82,17.66,17.8,195405.0
2018-09-11 10:30:00,17.79,17.8,17.58,17.58,497932.0,17.79,17.8,17.58,17.58,497932.0
2018-09-11 11:00:00,17.57,17.61,17.53,17.57,223201.0,17.57,17.61,17.53,17.57,223201.0
2018-09-11 11:30:00,17.57,17.71,17.57,17.7,238008.0,17.57,17.71,17.57,17.7,238008.0
2018-09-11 12:00:00,17.69,17.71,17.65,17.69,133950.0,17.69,17.71,17.65,17.69,133950.0
2018-09-11 12:30:00,17.69,17.76,17.68,17.75,153305.0,17.69,17.76,17.68,17.75,153305.0
2018-09-11 13:00:00,17.76,17.79,17.7,17.73,94870.0,17.76,17.79,17.7,17.73,94870.0
2018-09-11 13:30:00,17.73,17.75,17.64,17.69,99221.0,17.73,17.75,17.64,17.69,99221.0
2018-09-11 14:00:00,17.69,17.71,17.63,17.66,130679.0,17.69,17.71,17.63,17.66,130679.0
2018-09-11 14:30:00,17.66,17.78,17.65,17.76,144345.0,17.66,17.78,17.65,17.76,144345.0
2018-09-11 15:00:00,17.76,17.81,17.74,17.77,199139.0,17.76,17.81,17.74,17.77,199139.0
2018-09-11 15:30:00,17.77,17.81,17.73,17.78,644742.0,17.77,17.81,17.73,17.78,644742.0
2018-09-12 09:30:00,17.93,18.33,17.93,18.22,372372.0,17.93,18.33,17.93,18.22,372372.0
2018-09-12 10:00:00,18.21,18.37,18.2,18.29,452619.0,18.21,18.37,18.2,18.29,452619.0
2018-09-12 10:30:00,18.29,18.49,18.18,18.43,366774.0,18.29,18.49,18.18,18.43,366774.0
2018-09-12 11:00:00,18.43,18.55,18.42,18.48,273131.0,18.43,18.55,18.42,18.48,273131.0
2018-09-12 11:30:00,18.49,18.5,18.23,18.28,272696.0,18.49,18.5,18.23,18.28,272696.0
2018-09-12 12:00:00,18.27,18.28,18.2,18.28,124346.0,18.27,18.28,18.2,18.28,124346.0
2018-09-12 12:30:00,18.28,18.29,18.21,18.26,128913.0,18.28,18.29,18.21,18.26,128913.0
2018-09-12 13:00:00,18.26,18.29,18.23,18.23,97927.0,18.26,18.29,18.23,18.23,97927.0
2018-09-12 13:30:00,18.23,18.23,18.16,18.22,125464.0,18.23,18.23,18.16,18.22,125464.0
2018-09-12 14:00:00,18.21,18.35,18.21,18.29,242495.0,18.21,18.35,18.21,18.29,242495.0
2018-09-12 14:30:00,18.29,18.32,18.29,18.3,134310.0,18.29,18.32,18.29,18.3,134310.0
2018-09-12 15:00:00,18.29,18.3,18.22,18.25,153471.0,18.29,18.3,18.22,18.25,153471.0
2018-09-12 15:30:00,18.25,18.26,18.17,18.22,721375.0,18.25,18.26,18.17,18.22,721375.0
2018-09-13 09:30:00,18.2,18.26,18.14,18.2,182696.0,18.2,18.26,18.14,18.2,182696.0
2018-09-13 10:00:00,18.2,18.31,18.18,18.18,200350.0,18.2,18.31,18.18,18.18,200350.0
2018-09-13 10:30:00,18.19,18.4,18.18,18.4,125551.0,18.19,18.4,18.18,18.4,125551.0
2018-09-13 11:00:00,18.41,18.46,18.32,18.34,152713.0,18.41,18.46,18.32,18.34,152713.0
2018-09-13 11:30:00,18.35,18.54,18.34,18.53,123568.0,18.35,18.54,18.34,18.53,123568.0
2018-09-13 12:00:00,18.54,18.64,18.52,18.61,124857.0,18.54,18.64,18.52,18.61,124857.0
2018-09-13 12:30:00,18.61,18.65,18.57,18.62,107483.0,18.61,18.65,18.57,18.62,107483.0
2018-09-13 13:00:00,18.62,18.63,18.58,18.62,164825.0,18.62,18.63,18.58,18.62,164825.0
2018-09-13 13:30:00,18.62,18.63,18.55,18.57,170229.0,18.62,18.63,18.55,18.57,170229.0
2018-09-13 14:00:00,18.57,18.71,18.56,18.71,281285.0,18.57,18.71,18.56,18.71,281285.0
2018-09-13 14:30:00,18.71,18.73,18.63,18.64,131948.0,18.71,18.73,18.63,18.64,131948.0
2018-09-13 15:00:00,18.64,18.67,18.56,18.56,220380.0,18.64,18.67,18.56,18.56,220380.0
2018-09-13 15:30:00,18.56,18.6,18.51,18.53,572732.0,18.56,18.6,18.51,18.53,572732.0
2018-09-14 09:30:00,18.58,18.63,18.52,18.57,67040.0,18.58,18.63,18.52,18.57,67040.0
2018-09-14 10:00:00,18.56,18.71,18.51,18.69,157525.0,18.56,18.71,18.51,18.69,157525.0
2018-09-14 10:30:00,18.69,18.71,18.6,18.68,89497.0,18.69,18.71,18.6,18.68,89497.0
2018-09-14 11:00:00,18.68,18.79,18.67,18.75,91932.0,18.68,18.79,18.67,18.75,91932.0
2018-09-14 11:30:00,18.75,18.78,18.68,18.71,132088.0,18.75,18.78,18.68,18.71,132088.0
2018-09-14 12:00:00,18.71,18.72,18.61,18.67,91899.0,18.71,18.72,18.61,18.67,91899.0
2018-09-14 12:30:00,18.67,18.68,18.6,18.6,83948.0,18.67,18.68,18.6,18.6,83948.0
2018-09-14 13:00:00,18.6,18.66,18.59,18.63,67508.0,18.6,18.66,18.59,18.63,67508.0
2018-09-14 13:30:00,18.63,18.67,18.61,18.65,72096.0,18.63,18.67,18.61,18.65,72096.0
2018-09-14 14:00:00,18.65,18.72,18.63,18.71,91294.0,18.65,18.72,18.63,18.71,91294.0
2018-09-14 14:30:00,18.71,18.75,18.67,18.68,101509.0,18.71,18.75,18.67,18.68,101509.0
2018-09-14 15:00:00,18.69,18.73,18.68,18.68,105028.0,18.69,18.73,18.68,18.68,105028.0
2018-09-14 15:30:00,18.69,18.69,18.59,18.61,496650.0,18.69,18.69,18.59,18.61,496650.0
2018-09-17 09:30:00,18.65,18.78,18.59,18.66,84567.0,18.65,18.78,18.59,18.66,84567.0
2018-09-17 10:00:00,18.66,18.89,18.66,18.79,335870.0,18.66,18.89,18.66,18.79,335870.0
2018-09-17 10:30:00,18.79,18.79,18.65,18.68,99387.0,18.79,18.79,18.65,18.68,99387.0
2018-09-17 11:00:00,18.68,18.85,18.67,18.82,151767.0,18.68,18.85,18.67,18.82,151767.0
2018-09-17 11:30:00,18.82,18.83,18.74,18.81,66037.0,18.82,18.83,18.74,18.81,66037.0
2018-09-17 12:00:00,18.82,18.91,18.78,18.85,214522.0,18.82,18.91,18.78,18.85,214522.0
2018-09-17 12:30:00,18.85,18.89,18.8,18.89,181400.0,18.85,18.89,18.8,18.89,181400.0
2018-09-17 13:00:00,18.88,18.9,18.8,18.8,85031.0,18.88,18.9,18.8,18.8,85031.0
2018-09-17 13:30:00,18.8,18.81,18.76,18.79,89033.0,18.8,18.81,18.76,18.79,89033.0
2018-09-17 14:00:00,18.79,18.8,18.72,18.73,96971.0,18.79,18.8,18.72,18.73,96971.0
2018-09-17 14:30:00,18.73,18.74,18.61,18.63,121140.0,18.73,18.74,18.61,18.63,121140.0
2018-09-17 15:00:00,18.63,18.76,18.59,18.74,437294.0,18.63,18.76,18.59,18.74,437294.0
2018-09-17 15:30:00,18.75,18.82,18.74,18.8,793004.0,18.75,18.82,18.74,18.8,793004.0
2018-09-18 09:30:00,18.98,19.3,18.88,19.23,472433.0,18.98,19.3,18.88,19.23,472433.0
2018-09-18 10:00:00,19.23,19.35,19.17,19.24,268148.0,19.23,19.35,19.17,19.24,268148.0
2018-09-18 10:30:00,19.25,19.26,19.11,19.23,274485.0,19.25,19.26,19.11,19.23,274485.0
2018-09-18 11:00:00,19.23,19.32,19.2,19.31,252716.0,19.23,19.32,19.2,19.31,252716.0
2018-09-18 11:30:00,19.31,19.35,19.24,19.26,182026.0,19.31,19.35,19.24,19.26,182026.0
2018-09-18 12:00:00,19.27,19.28,19.17,19.25,130650.0,19.27,19.28,19.17,19.25,130650.0
2018-09-18 12:30:00,19.25,19.27,19.18,19.2,159296.0,19.25,19.27,19.18,19.2,159296.0
2018-09-18 13:00:00,19.21,19.23,19.15,19.15,100071.0,19.21,19.23,19.15,19.15,100071.0
2018-09-18 13:30:00,19.15,19.17,19.08,19.09,149138.0,19.15,19.17,19.08,19.09,149138.0
2018-09-18 14:00:00,19.09,19.22,19.08,19.22,168714.0,19.09,19.22,19.08,19.22,168714.0
2018-09-18 14:30:00,19.21,19.21,19.14,19.19,99669.0,19.21,19.21,19.14,19.19,99669.0
2018-09-18 15:00:00,19.2,19.25,19.17,19.23,215089.0,19.2,19.25,19.17,19.23,215089.0
2018-09-18 15:30:00,19.23,19.34,19.22,19.32,741807.0,19.23,19.34,19.22,19.32,741807.0
2018-09-19 09:30:00,19.31,19.83,19.28,19.82,234872.0,19.31,19.83,19.28,19.82,234872.0
2018-09-19 10:00:00,19.82,19.9,19.76,19.8,207260.0,19.82,19.9,19.76,19.8,207260.0
2018-09-19 10:30:00,19.81,19.98,19.81,19.96,229496.0,19.81,19.98,19.81,19.96,229496.0
2018-09-19 11:00:00,19.96,19.96,19.8,19.86,172283.0,19.96,19.96,19.8,19.86,172283.0
2018-09-19 11:30:00,19.87,19.99,19.85,19.95,110293.0,19.87,19.99,19.85,19.95,110293.0
2018-09-19 12:00:00,19.95,19.99,19.92,19.95,127733.0,19.95,19.99,19.92,19.95,127733.0
2018-09-19 12:30:00,19.95,19.95,19.84,19.93,88306.0,19.95,19.95,19.84,19.93,88306.0
2018-09-19 13:00:00,19.93,19.95,19.9,19.91,66526.0,19.93,19.95,19.9,19.91,66526.0
2018-09-19 13:30:00,19.91,19.95,19.87,19.95,91336.0,19.91,19.95,19.87,19.95,91336.0
2018-09-19 14:00:00,19.95,19.98,19.92,19.96,128707.0,19.95,19.98,19.92,19.96,128707.0
2018-09-19 14:30:00,19.95,19.98,19.9,19.98,107573.0,19.95,19.98,19.9,19.98,107573.0
2018-09-19 15:00:00,19.98,20.02,19.93,20.02,240478.0,19.98,20.02,19.93,20.02,240478.0
2018-09-19 15:30:00,20.02,20.05,19.93,19.94,776102.0,20.02,20.05,19.93,19.94,776102.0
2018-09-20 09:30:00,20.04,20.16,19.92,20.09,356213.0,20.04,20.16,19.92,20.09,356213.0
2018-09-20 10:00:00,20.1,20.21,20.08,20.1,352119.0,20.1,20.21,20.08,20.1,352119.0
2018-09-20 10:30:00,20.1,20.11,19.95,20.05,177506.0,20.1,20.11,19.95,20.05,177506.0
2018-09-20 11:00:00,20.04,20.07,19.98,19.98,144078.0,20.04,20.07,19.98,19.98,144078.0
2018-09-20 11:30:00,19.98,20.02,19.87,19.89,177477.0,19.98,20.02,19.87,19.89,177477.0
2018-09-20 12:00:00,19.89,19.91,19.71,19.72,316345.0,19.89,19.91,19.71,19.72,316345.0
2018-09-20 12:30:00,19.73,19.8,19.69,19.71,158351.0,19.73,19.8,19.69,19.71,158351.0
2018-09-20 13:00:00,19.72,19.81,19.72,19.76,116943.0,19.72,19.81,19.72,19.76,116943.0
2018-09-20 13:30:00,19.76,19.77,19.69,19.75,113833.0,19.76,19.77,19.69,19.75,113833.0
2018-09-20 14:00:00,19.75,19.83,19.73,19.81,118434.0,19.75,19.83,19.73,19.81,118434.0
2018-09-20 14:30:00,19.81,19.82,19.76,19.78,140207.0,19.81,19.82,19.76,19.78,140207.0
2018-09-20 15:00:00,19.78,19.87,19.73,19.81,372960.0,19.78,19.87,19.73,19.81,372960.0
2018-09-20 15:30:00,19.8,19.91,19.77,19.8,907647.0,19.8,19.91,19.77,19.8,907647.0
2018-09-21 09:30:00,19.77,19.78,18.97,19.05,1229742.0,19.77,19.78,18.97,19.05,1229742.0
2018-09-21 10:00:00,19.05,19.22,19.02,19.07,847321.0,19.05,19.22,19.02,19.07,847321.0
2018-09-21 10:30:00,19.08,19.16,18.91,18.93,471430.0,19.08,19.16,18.91,18.93,471430.0
2018-09-21 11:00:00,18.92,19.05,18.83,19.05,555651.0,18.92,19.05,18.83,19.05,555651.0
2018-09-21 11:30:00,19.05,19.06,18.96,19.05,420630.0,19.05,19.06,18.96,19.05,420630.0
2018-09-21 12:00:00,19.04,19.08,18.98,19.02,267074.0,19.04,19.08,18.98,19.02,267074.0
2018-09-21 12:30:00,19.02,19.03,18.93,18.96,398385.0,19.02,19.03,18.93,18.96,398385.0
2018-09-21 13:00:00,18.97,19.0,18.87,18.87,158346.0,18.97,19.0,18.87,18.87,158346.0
2018-09-21 13:30:00,18.87,18.91,18.77,18.9,260882.0,18.87,18.91,18.77,18.9,260882.0
2018-09-21 14:00:00,18.89,19.09,18.85,19.09,311538.0,18.89,19.09,18.85,19.09,311538.0
2018-09-21 14:30:00,19.08,19.09,18.95,19.01,243603.0,19.08,19.09,18.95,19.01,243603.0
2018-09-21 15:00:00,19.01,19.11,18.98,19.07,244195.0,19.01,19.11,18.98,19.07,244195.0
2018-09-21 15:30:00,19.08,19.16,18.99,19.08,1588942.0,19.08,19.16,18.99,19.08,1588942.0
2018-09-24 09:30:00,19.35,19.39,18.77,18.77,476080.0,19.35,19.39,18.77,18.77,476080.0
2018-09-24 10:00:00,18.78,18.8,18.52,18.7,753377.0,18.78,18.8,18.52,18.7,753377.0
2018-09-24 10:30:00,18.7,18.74,18.54,18.55,264531.0,18.7,18.74,18.54,18.55,264531.0
2018-09-24 11:00:00,18.55,18.59,18.46,18.58,265774.0,18.55,18.59,18.46,18.58,265774.0
2018-09-24 11:30:00,18.58,18.61,18.51,18.59,192398.0,18.58,18.61,18.51,18.59,192398.0
2018-09-24 12:00:00,18.59,18.61,18.51,18.59,282578.0,18.59,18.61,18.51,18.59,282578.0
2018-09-24 12:30:00,18.58,18.73,18.56,18.69,338399.0,18.58,18.73,18.56,18.69,338399.0
2018-09-24 13:00:00,18.68,18.71,18.64,18.69,117638.0,18.68,18.71,18.64,18.69,117638.0
2018-09-24 13:30:00,18.69,18.7,18.65,18.7,96791.0,18.69,18.7,18.65,18.7,96791.0
2018-09-24 14:00:00,18.69,18.79,18.65,18.78,208044.0,18.69,18.79,18.65,18.78,208044.0
2018-09-24 14:30:00,18.77,18.86,18.71,18.82,281321.0,18.77,18.86,18.71,18.82,281321.0
2018-09-24 15:00:00,18.82,18.84,18.75,18.78,261873.0,18.82,18.84,18.75,18.78,261873.0
2018-09-24 15:30:00,18.78,18.79,18.67,18.71,953346.0,18.78,18.79,18.67,18.71,953346.0
2018-09-25 09:30:00,18.85,18.85,18.49,18.51,327828.0,18.85,18.85,18.49,18.51,327828.0
2018-09-25 10:00:00,18.51,18.64,18.5,18.62,302541.0,18.51,18.64,18.5,18.62,302541.0
2018-09-25 10:30:00,18.63,18.81,18.57,18.72,221548.0,18.63,18.81,18.57,18.72,221548.0
2018-09-25 11:00:00,18.72,18.82,18.7,18.77,147743.0,18.72,18.82,18.7,18.77,147743.0
2018-09-25 11:30:00,18.77,18.78,18.69,18.7,120567.0,18.77,18.78,18.69,18.7,120567.0
2018-09-25 12:00:00,18.7,18.83,18.69,18.83,156980.0,18.7,18.83,18.69,18.83,156980.0
2018-09-25 12:30:00,18.82,18.89,18.78,18.87,141741.0,18.82,18.89,18.78,18.87,141741.0
2018-09-25 13:00:00,18.87,18.87,18.77,18.78,79203.0,18.87,18.87,18.77,18.78,79203.0
2018-09-25 13:30:00,18.78,18.82,18.76,18.82,69990.0,18.78,18.82,18.76,18.82,69990.0
2018-09-25 14:00:00,18.82,18.9,18.8,18.82,202165.0,18.82,18.9,18.8,18.82,202165.0
2018-09-25 14:30:00,18.81,18.83,18.78,18.8,154045.0,18.81,18.83,18.78,18.8,154045.0
2018-09-25 15:00:00,18.8,18.84,18.77,18.81,148425.0,18.8,18.84,18.77,18.81,148425.0
2018-09-25 15:30:00,18.81,18.84,18.77,18.8,577912.0,18.81,18.84,18.77,18.8,577912.0
2018-09-26 09:30:00,18.62,18.66,18.38,18.41,274762.0,18.62,18.66,18.38,18.41,274762.0
2018-09-26 10:00:00,18.41,18.49,18.31,18.45,238389.0,18.41,18.49,18.31,18.45,238389.0
2018-09-26 10:30:00,18.43,18.5,18.33,18.35,121346.0,18.43,18.5,18.33,18.35,121346.0
2018-09-26 11:00:00,18.34,18.34,18.18,18.22,209872.0,18.34,18.34,18.18,18.22,209872.0
2018-09-26 11:30:00,18.21,18.22,17.89,17.94,273045.0,18.21,18.22,17.89,17.94,273045.0
2018-09-26 12:00:00,17.94,18.01,17.9,17.94,246706.0,17.94,18.01,17.9,17.94,246706.0
2018-09-26 12:30:00,17.93,17.94,17.82,17.91,179545.0,17.93,17.94,17.82,17.91,179545.0
2018-09-26 13:00:00,17.9,17.92,17.76,17.77,156197.0,17.9,17.92,17.76,17.77,156197.0
2018-09-26 13:30:00,17.78,17.86,17.77,17.86,124009.0,17.78,17.86,17.77,17.86,124009.0
2018-09-26 14:00:00,17.86,17.91,17.76,17.8,206811.0,17.86,17.91,17.76,17.8,206811.0
2018-09-26 14:30:00,17.81,17.81,17.65,17.7,277432.0,17.81,17.81,17.65,17.7,277432.0
2018-09-26 15:00:00,17.71,17.71,17.58,17.59,207029.0,17.71,17.71,17.58,17.59,207029.0
2018-09-26 15:30:00,17.59,17.6,17.36,17.4,1373906.0,17.59,17.6,17.36,17.4,1373906.0
2018-09-27 09:30:00,17.6,17.84,17.5,17.82,533116.0,17.6,17.84,17.5,17.82,533116.0
2018-09-27 10:00:00,17.8,17.92,17.78,17.89,274292.0,17.8,17.92,17.78,17.89,274292.0
2018-09-27 10:30:00,17.89,18.06,17.88,18.06,559056.0,17.89,18.06,17.88,18.06,559056.0
2018-09-27 11:00:00,18.05,18.1,17.91,17.97,237234.0,18.05,18.1,17.91,17.97,237234.0
2018-09-27 11:30:00,17.97,18.0,17.88,17.96,169618.0,17.97,18.0,17.88,17.96,169618.0
2018-09-27 12:00:00,17.95,17.99,17.84,17.9,168197.0,17.95,17.99,17.84,17.9,168197.0
2018-09-27 12:30:00,17.91,17.98,17.88,17.96,134216.0,17.91,17.98,17.88,17.96,134216.0
2018-09-27 13:00:00,17.96,18.01,17.88,17.88,134308.0,17.96,18.01,17.88,17.88,134308.0
2018-09-27 13:30:00,17.89,17.96,17.78,17.8,141750.0,17.89,17.96,17.78,17.8,141750.0
2018-09-27 14:00:00,17.8,17.88,17.7,17.79,242082.0,17.8,17.88,17.7,17.79,242082.0
2018-09-27 14:30:00,17.79,17.86,17.78,17.82,110654.0,17.79,17.86,17.78,17.82,110654.0
2018-09-27 15:00:00,17.82,17.84,17.75,17.76,126373.0,17.82,17.84,17.75,17.76,126373.0
2018-09-27 15:30:00,17.76,17.8,17.73,17.76,704719.0,17.76,17.8,17.73,17.76,704719.0
2018-09-28 09:30:00,17.74,17.93,17.69,17.89,305057.0,17.74,17.93,17.69,17.89,305057.0
2018-09-28 10:00:00,17.88,17.97,17.82,17.88,158760.0,17.88,17.97,17.82,17.88,158760.0
2018-09-28 10:30:00,17.89,17.94,17.88,17.91,133700.0,17.89,17.94,17.88,17.91,133700.0
2018-09-28 11:00:00,17.91,17.91,17.84,17.9,83544.0,17.91,17.91,17.84,17.9,83544.0
2018-09-28 11:30:00,17.9,17.96,17.86,17.96,109808.0,17.9,17.96,17.86,17.96,109808.0
2018-09-28 12:00:00,17.96,18.01,17.89,17.9,172669.0,17.96,18.01,17.89,17.9,172669.0
2018-09-28 12:30:00,17.9,17.95,17.88,17.93,124510.0,17.9,17.95,17.88,17.93,124510.0
2018-09-28 13:00:00,17.93,18.05,17.9,18.05,224584.0,17.93,18.05,17.9,18.05,224584.0
2018-09-28 13:30:00,18.05,18.14,18.03,18.08,144302.0,18.05,18.14,18.03,18.08,144302.0
2018-09-28 14:00:00,18.07,18.09,17.85,17.87,324875.0,18.07,18.09,17.85,17.87,324875.0
2018-09-28 14:30:00,17.88,17.9,17.75,17.79,142065.0,17.88,17.9,17.75,17.79,142065.0
2018-09-28 15:00:00,17.78,17.81,17.72,17.76,239459.0,17.78,17.81,17.72,17.76,239459.0
2018-09-28 15:30:00,17.75,17.78,17.68,17.71,623622.0,17.75,17.78,17.68,17.71,623622.0
2018-10-01 09:30:00,17.85,17.94,17.7,17.93,187681.0,17.85,17.94,17.7,17.93,187681.0
2018-10-01 10:00:00,17.95,17.97,17.86,17.87,130633.0,17.95,17.97,17.86,17.87,130633.0
2018-10-01 10:30:00,17.86,17.88,17.76,17.8,124469.0,17.86,17.88,17.76,17.8,124469.0
2018-10-01 11:00:00,17.8,17.95,17.79,17.94,263562.0,17.8,17.95,17.79,17.94,263562.0
2018-10-01 11:30:00,17.94,18.11,17.91,18.05,150296.0,17.94,18.11,17.91,18.05,150296.0
2018-10-01 12:00:00,18.05,18.13,18.04,18.11,95357.0,18.05,18.13,18.04,18.11,95357.0
2018-10-01 12:30:00,18.11,18.13,17.99,18.0,81267.0,18.11,18.13,17.99,18.0,81267.0
2018-10-01 13:00:00,18.0,18.03,17.97,18.01,90441.0,18.0,18.03,17.97,18.01,90441.0
2018-10-01 13:30:00,18.02,18.02,17.95,17.95,91108.0,18.02,18.02,17.95,17.95,91108.0
2018-10-01 14:00:00,17.96,17.97,17.88,17.92,111304.0,17.96,17.97,17.88,17.92,111304.0
2018-10-01 14:30:00,17.91,17.97,17.89,17.91,118219.0,17.91,17.97,17.89,17.91,118219.0
2018-10-01 15:00:00,17.92,18.03,17.92,18.0,228043.0,17.92,18.03,17.92,18.0,228043.0
2018-10-01 15:30:00,18.0,18.0,17.9,17.97,449829.0,18.0,18.0,17.9,17.97,449829.0
2018-10-02 09:30:00,17.91,18.21,17.91,18.06,189693.0,17.91,18.21,17.91,18.06,189693.0
2018-10-02 10:00:00,18.05,18.07,17.97,18.01,113694.0,18.05,18.07,17.97,18.01,113694.0
2018-10-02 10:30:00,18.01,18.03,17.84,17.92,285113.0,18.01,18.03,17.84,17.92,285113.0
2018-10-02 11:00:00,17.91,17.97,17.8,17.8,92086.0,17.91,17.97,17.8,17.8,92086.0
2018-10-02 11:30:00,17.8,17.99,17.79,17.96,112602.0,17.8,17.99,17.79,17.96,112602.0
2018-10-02 12:00:00,17.95,18.01,17.93,17.96,76555.0,17.95,18.01,17.93,17.96,76555.0
2018-10-02 12:30:00,17.96,18.04,17.96,18.02,67301.0,17.96,18.04,17.96,18.02,67301.0
2018-10-02 13:00:00,18.02,18.03,17.97,18.01,42265.0,18.02,18.03,17.97,18.01,42265.0
2018-10-02 13:30:00,18.01,18.03,17.97,18.0,53706.0,18.01,18.03,17.97,18.0,53706.0
2018-10-02 14:00:00,18.01,18.05,18.0,18.04,59328.0,18.01,18.05,18.0,18.04,59328.0
2018-10-02 14:30:00,18.04,18.04,17.94,17.97,81220.0,18.04,18.04,17.94,17.97,81220.0
2018-10-02 15:00:00,17.96,17.97,17.88,17.91,195738.0,17.96,17.97,17.88,17.91,195738.0
2018-10-02 15:30:00,17.91,17.93,17.87,17.89,352772.0,17.91,17.93,17.87,17.89,352772.0
2018-10-03 09:30:00,18.04,18.05,17.78,17.87,104636.0,18.04,18.05,17.78,17.87,104636.0
2018-10-03 10:00:00,17.87,18.15,17.86,18.04,221126.0,17.87,18.15,17.86,18.04,221126.0
2018-10-03 10:30:00,18.02,18.14,17.95,18.07,99854.0,18.02,18.14,17.95,18.07,99854.0
2018-10-03 11:00:00,18.07,18.22,18.05,18.15,74630.0,18.07,18.22,18.05,18.15,74630.0
2018-10-03 11:30:00,18.15,18.28,18.13,18.27,56239.0,18.15,18.28,18.13,18.27,56239.0
2018-10-03 12:00:00,18.28,18.43,18.26,18.43,88474.0,18.28,18.43,18.26,18.43,88474.0
2018-10-03 12:30:00,18.43,18.49,18.42,18.47,129595.0,18.43,18.49,18.42,18.47,129595.0
2018-10-03 13:00:00,18.46,18.51,18.39,18.43,58866.0,18.46,18.51,18.39,18.43,58866.0
2018-10-03 13:30:00,18.43,18.55,18.41,18.55,78515.0,18.43,18.55,18.41,18.55,78515.0
2018-10-03 14:00:00,18.55,18.57,18.46,18.5,108281.0,18.55,18.57,18.46,18.5,108281.0
2018-10-03 14:30:00,18.5,18.5,18.42,18.48,62147.0,18.5,18.5,18.42,18.48,62147.0
2018-10-03 15:00:00,18.49,18.49,18.38,18.41,105350.0,18.49,18.49,18.38,18.41,105350.0
2018-10-03 15:30:00,18.41,18.48,18.41,18.47,454334.0,18.41,18.48,18.41,18.47,454334.0
2018-10-04 09:30:00,18.51,18.89,18.38,18.81,213938.0,18.51,18.89,18.38,18.81,213938.0
2018-10-04 10:00:00,18.81,18.81,18.61,18.62,285144.0,18.81,18.81,18.61,18.62,285144.0
2018-10-04 10:30:00,18.62,18.65,18.43,18.46,220543.0,18.62,18.65,18.43,18.46,220543.0
2018-10-04 11:00:00,18.47,18.58,18.4,18.4,167323.0,18.47,18.58,18.4,18.4,167323.0
2018-10-04 11:30:00,18.4,18.45,18.27,18.27,155821.0,18.4,18.45,18.27,18.27,155821.0
2018-10-04 12:00:00,18.28,18.29,18.16,18.21,128109.0,18.28,18.29,18.16,18.21,128109.0
2018-10-04 12:30:00,18.21,18.3,18.19,18.27,98741.0,18.21,18.3,18.19,18.27,98741.0
2018-10-04 13:00:00,18.27,18.31,18.15,18.22,253106.0,18.27,18.31,18.15,18.22,253106.0
2018-10-04 13:30:00,18.22,18.23,18.14,18.2,88766.0,18.22,18.23,18.14,18.2,88766.0
2018-10-04 14:00:00,18.19,18.23,18.16,18.21,108611.0,18.19,18.23,18.16,18.21,108611.0
2018-10-04 14:30:00,18.21,18.27,18.19,18.27,157294.0,18.21,18.27,18.19,18.27,157294.0
2018-10-04 15:00:00,18.26,18.27,18.19,18.2,131298.0,18.26,18.27,18.19,18.2,131298.0
2018-10-04 15:30:00,18.19,18.24,18.17,18.21,605352.0,18.19,18.24,18.17,18.21,605352.0
2018-10-05 09:30:00,18.29,18.61,18.29,18.55,268972.0,18.29,18.61,18.29,18.55,268972.0
2018-10-05 10:00:00,18.55,18.66,18.49,18.55,225037.0,18.55,18.66,18.49,18.55,225037.0
2018-10-05 10:30:00,18.55,18.57,18.47,18.52,130087.0,18.55,18.57,18.47,18.52,130087.0
2018-10-05 11:00:00,18.51,18.58,18.46,18.57,172063.0,18.51,18.58,18.46,18.57,172063.0
2018-10-05 11:30:00,18.55,18.55,18.38,18.39,81219.0,18.55,18.55,18.38,18.39,81219.0
2018-10-05 12:00:00,18.39,18.51,18.38,18.46,160848.0,18.39,18.51,18.38,18.46,160848.0
2018-10-05 12:30:00,18.46,18.53,18.41,18.46,85659.0,18.46,18.53,18.41,18.46,85659.0
2018-10-05 13:00:00,18.46,18.52,18.41,18.46,85686.0,18.46,18.52,18.41,18.46,85686.0
2018-10-05 13:30:00,18.46,18.52,18.45,18.51,89915.0,18.46,18.52,18.45,18.51,89915.0
2018-10-05 14:00:00,18.51,18.53,18.44,18.45,95144.0,18.51,18.53,18.44,18.45,95144.0
2018-10-05 14:30:00,18.46,18.51,18.45,18.5,74041.0,18.46,18.51,18.45,18.5,74041.0
2018-10-05 15:00:00,18.5,18.53,18.45,18.53,85949.0,18.5,18.53,18.45,18.53,85949.0
2018-10-05 15:30:00,18.52,18.58,18.5,18.58,329282.0,18.52,18.58,18.5,18.58,329282.0
2018-10-08 09:30:00,18.52,18.75,18.37,18.72,153962.0,18.52,18.75,18.37,18.72,153962.0
2018-10-08 10:00:00,18.72,18.93,18.72,18.91,187412.0,18.72,18.93,18.72,18.91,187412.0
2018-10-08 10:30:00,18.91,19.08,18.89,19.05,231859.0,18.91,19.08,18.89,19.05,231859.0
2018-10-08 11:00:00,19.05,19.2,19.03,19.17,174587.0,19.05,19.2,19.03,19.17,174587.0
2018-10-08 11:30:00,19.17,19.17,18.95,18.98,114462.0,19.17,19.17,18.95,18.98,114462.0
2018-10-08 12:00:00,18.98,19.01,18.94,18.96,213531.0,18.98,19.01,18.94,18.96,213531.0
2018-10-08 12:30:00,18.96,18.97,18.84,18.84,159714.0,18.96,18.97,18.84,18.84,159714.0
2018-10-08 13:00:00,18.84,18.93,18.75,18.75,254564.0,18.84,18.93,18.75,18.75,254564.0
2018-10-08 13:30:00,18.76,18.87,18.74,18.86,113068.0,18.76,18.87,18.74,18.86,113068.0
2018-10-08 14:00:00,18.86,18.92,18.86,18.89,93078.0,18.86,18.92,18.86,18.89,93078.0
2018-10-08 14:30:00,18.89,18.94,18.86,18.91,139121.0,18.89,18.94,18.86,18.91,139121.0
2018-10-08 15:00:00,18.91,18.93,18.88,18.91,128772.0,18.91,18.93,18.88,18.91,128772.0
2018-10-08 15:30:00,18.91,18.91,18.87,18.88,389448.0,18.91,18.91,18.87,18.88,389448.0
2018-10-09 09:30:00,19.27,19.52,19.11,19.47,1212390.0,19.27,19.52,19.11,19.47,1212390.0
2018-10-09 10:00:00,19.47,19.55,19.26,19.54,492262.0,19.47,19.55,19.26,19.54,492262.0
2018-10-09 10:30:00,19.54,19.58,19.37,19.37,460524.0,19.54,19.58,19.37,19.37,460524.0
2018-10-09 11:00:00,19.38,19.48,19.26,19.43,253235.0,19.38,19.48,19.26,19.43,253235.0
2018-10-09 11:30:00,19.43,19.46,19.29,19.46,432364.0,19.43,19.46,19.29,19.46,432364.0
2018-10-09 12:00:00,19.46,19.54,19.45,19.47,211872.0,19.46,19.54,19.45,19.47,211872.0
2018-10-09 12:30:00,19.47,19.51,19.43,19.45,164263.0,19.47,19.51,19.43,19.45,164263.0
2018-10-09 13:00:00,19.45,19.51,19.41,19.51,102029.0,19.45,19.51,19.41,19.51,102029.0
2018-10-09 13:30:00,19.51,19.68,19.48,19.63,157746.0,19.51,19.68,19.48,19.63,157746.0
2018-10-09 14:00:00,19.63,19.71,19.55,19.71,280652.0,19.63,19.71,19.55,19.71,280652.0
2018-10-09 14:30:00,19.71,19.71,19.45,19.47,250637.0,19.71,19.71,19.45,19.47,250637.0
2018-10-09 15:00:00,19.46,19.48,19.3,19.34,336907.0,19.46,19.48,19.3,19.34,336907.0
2018-10-09 15:30:00,19.33,19.53,19.29,19.48,918764.0,19.33,19.53,19.29,19.48,918764.0
2018-10-10 09:30:00,19.62,19.72,19.47,19.5,686033.0,19.62,19.72,19.47,19.5,686033.0
2018-10-10 10:00:00,19.5,19.61,19.44,19.59,331258.0,19.5,19.61,19.44,19.59,331258.0
2018-10-10 10:30:00,19.6,19.6,19.42,19.48,211423.0,19.6,19.6,19.42,19.48,211423.0
2018-10-10 11:00:00,19.48,19.51,19.28,19.36,212155.0,19.48,19.51,19.28,19.36,212155.0
2018-10-10 11:30:00,19.36,19.56,19.25,19.52,168205.0,19.36,19.56,19.25,19.52,168205.0
2018-10-10 12:00:00,19.51,19.58,19.5,19.56,388563.0,19.51,19.58,19.5,19.56,388563.0
2018-10-10 12:30:00,19.55,19.79,19.53,19.77,183789.0,19.55,19.79,19.53,19.77,183789.0
2018-10-10 13:00:00,19.77,19.92,19.72,19.88,174815.0,19.77,19.92,19.72,19.88,174815.0
2018-10-10 13:30:00,19.88,19.97,19.68,19.72,307426.0,19.88,19.97,19.68,19.72,307426.0
2018-10-10 14:00:00,19.72,19.73,19.43,19.53,251855.0,19.72,19.73,19.43,19.53,251855.0
2018-10-10 14:30:00,19.53,19.61,19.47,19.49,412578.0,19.53,19.61,19.47,19.49,412578.0
2018-10-10 15:00:00,19.48,19.49,19.28,19.36,392064.0,19.48,19.49,19.28,19.36,392064.0
2018-10-10 15:30:00,19.36,19.36,19.15,19.17,1012239.0,19.36,19.36,19.15,19.17,1012239.0
2018-10-11 09:30:00,18.82,19.38,18.82,19.35,521698.0,18.82,19.38,18.82,19.35,521698.0
2018-10-11 10:00:00,19.35,19.35,18.98,19.14,594521.0,19.35,19.35,18.98,19.14,594521.0
2018-10-11 10:30:00,19.13,19.28,19.1,19.18,322454.0,19.13,19.28,19.1,19.18,322454.0
2018-10-11 11:00:00,19.2,19.3,18.92,18.95,524076.0,19.2,19.3,18.92,18.95,524076.0
2018-10-11 11:30:00,18.95,19.21,18.92,19.2,209353.0,18.95,19.21,18.92,19.2,209353.0
2018-10-11 12:00:00,19.2,19.25,19.06,19.21,239271.0,19.2,19.25,19.06,19.21,239271.0
2018-10-11 12:30:00,19.19,19.23,19.14,19.15,92348.0,19.19,19.23,19.14,19.15,92348.0
2018-10-11 13:00:00,19.15,19.25,19.12,19.24,159581.0,19.15,19.25,19.12,19.24,159581.0
2018-10-11 13:30:00,19.25,19.26,19.13,19.16,140540.0,19.25,19.26,19.13,19.16,140540.0
2018-10-11 14:00:00,19.16,19.17,19.0,19.03,206121.0,19.16,19.17,19.0,19.03,206121.0
2018-10-11 14:30:00,19.03,19.03,18.79,18.9,395867.0,19.03,19.03,18.79,18.9,395867.0
2018-10-11 15:00:00,18.9,19.11,18.88,19.0,282203.0,18.9,19.11,18.88,19.0,282203.0
2018-10-11 15:30:00,19.0,19.01,18.84,18.85,912988.0,19.0,19.01,18.84,18.85,912988.0
2018-10-12 09:30:00,19.19,19.23,18.98,19.0,271834.0,19.19,19.23,18.98,19.0,271834.0
2018-10-12 10:00:00,19.0,19.0,18.82,18.82,307191.0,19.0,19.0,18.82,18.82,307191.0
2018-10-12 10:30:00,18.82,19.06,18.82,18.97,130840.0,18.82,19.06,18.82,18.97,130840.0
2018-10-12 11:00:00,18.97,18.98,18.88,18.9,102816.0,18.97,18.98,18.88,18.9,102816.0
2018-10-12 11:30:00,18.9,18.91,18.72,18.74,112473.0,18.9,18.91,18.72,18.74,112473.0
2018-10-12 12:00:00,18.73,18.74,18.58,18.59,94353.0,18.73,18.74,18.58,18.59,94353.0
2018-10-12 12:30:00,18.58,18.64,18.45,18.54,135060.0,18.58,18.64,18.45,18.54,135060.0
2018-10-12 13:00:00,18.53,18.62,18.49,18.59,83663.0,18.53,18.62,18.49,18.59,83663.0
2018-10-12 13:30:00,18.58,18.64,18.53,18.57,83162.0,18.58,18.64,18.53,18.57,83162.0
2018-10-12 14:00:00,18.58,18.63,18.48,18.62,91421.0,18.58,18.63,18.48,18.62,91421.0
2018-10-12 14:30:00,18.63,18.63,18.54,18.58,118071.0,18.63,18.63,18.54,18.58,118071.0
2018-10-12 15:00:00,18.57,18.73,18.53,18.68,347398.0,18.57,18.73,18.53,18.68,347398.0
2018-10-12 15:30:00,18.69,18.75,18.63,18.69,616800.0,18.69,18.75,18.63,18.69,616800.0
2018-10-15 09:30:00,18.8,19.03,18.8,18.88,235606.0,18.8,19.03,18.8,18.88,235606.0
2018-10-15 10:00:00,18.88,18.95,18.77,18.92,133399.0,18.88,18.95,18.77,18.92,133399.0
2018-10-15 10:30:00,18.92,18.99,18.84,18.93,118188.0,18.92,18.99,18.84,18.93,118188.0
2018-10-15 11:00:00,18.93,19.16,18.93,19.1,178384.0,18.93,19.16,18.93,19.1,178384.0
2018-10-15 11:30:00,19.11,19.14,18.93,18.98,249228.0,19.11,19.14,18.93,18.98,249228.0
2018-10-15 12:00:00,18.97,19.07,18.97,19.05,173419.0,18.97,19.07,18.97,19.05,173419.0
2018-10-15 12:30:00,19.05,19.11,18.96,19.0,165494.0,19.05,19.11,18.96,19.0,165494.0
2018-10-15 13:00:00,19.0,19.08,18.95,18.95,157446.0,19.0,19.08,18.95,18.95,157446.0
2018-10-15 13:30:00,18.95,19.02,18.92,18.96,420574.0,18.95,19.02,18.92,18.96,420574.0
2018-10-15 14:00:00,18.96,18.99,18.87,18.93,174093.0,18.96,18.99,18.87,18.93,174093.0
2018-10-15 14:30:00,18.93,18.97,18.88,18.89,172433.0,18.93,18.97,18.88,18.89,172433.0
2018-10-15 15:00:00,18.9,18.95,18.84,18.91,170979.0,18.9,18.95,18.84,18.91,170979.0
2018-10-15 15:30:00,18.9,18.94,18.85,18.86,704277.0,18.9,18.94,18.85,18.86,704277.0
2018-10-16 09:30:00,18.9,19.06,18.81,19.01,277325.0,18.9,19.06,18.81,19.01,277325.0
2018-10-16 10:00:00,19.0,19.18,18.99,19.09,265621.0,19.0,19.18,18.99,19.09,265621.0
2018-10-16 10:30:00,19.09,19.2,19.02,19.2,127730.0,19.09,19.2,19.02,19.2,127730.0
2018-10-16 11:00:00,19.2,19.23,19.12,19.18,116739.0,19.2,19.23,19.12,19.18,116739.0
2018-10-16 11:30:00,19.18,19.23,19.07,19.13,141633.0,19.18,19.23,19.07,19.13,141633.0
2018-10-16 12:00:00,19.14,19.15,19.09,19.13,169714.0,19.14,19.15,19.09,19.13,169714.0
2018-10-16 12:30:00,19.13,19.25,19.12,19.25,216868.0,19.13,19.25,19.12,19.25,216868.0
2018-10-16 13:00:00,19.25,19.28,19.2,19.21,125965.0,19.25,19.28,19.2,19.21,125965.0
2018-10-16 13:30:00,19.22,19.29,19.18,19.24,130697.0,19.22,19.29,19.18,19.24,130697.0
2018-10-16 14:00:00,19.25,19.25,19.13,19.16,215291.0,19.25,19.25,19.13,19.16,215291.0
2018-10-16 14:30:00,19.17,19.19,19.1,19.11,130680.0,19.17,19.19,19.1,19.11,130680.0
2018-10-16 15:00:00,19.11,19.16,19.05,19.15,153162.0,19.11,19.16,19.05,19.15,153162.0
2018-10-16 15:30:00,19.15,19.23,19.11,19.15,837410.0,19.15,19.23,19.11,19.15,837410.0
2018-10-17 09:30:00,19.12,19.34,18.96,19.04,265286.0,19.12,19.34,18.96,19.04,265286.0
2018-10-17 10:00:00,19.03,19.08,18.98,19.06,98201.0,19.03,19.08,18.98,19.06,98201.0
2018-10-17 10:30:00,19.05,19.06,18.77,18.93,136827.0,19.05,19.06,18.77,18.93,136827.0
2018-10-17 11:00:00,18.93,19.0,18.85,18.9,86673.0,18.93,19.0,18.85,18.9,86673.0
2018-10-17 11:30:00,18.9,18.96,18.8,18.87,107167.0,18.9,18.96,18.8,18.87,107167.0
2018-10-17 12:00:00,18.88,18.95,18.83,18.92,86228.0,18.88,18.95,18.83,18.92,86228.0
2018-10-17 12:30:00,18.93,19.0,18.9,18.95,75701.0,18.93,19.0,18.9,18.95,75701.0
2018-10-17 13:00:00,18.95,19.05,18.93,18.99,101266.0,18.95,19.05,18.93,18.99,101266.0
2018-10-17 13:30:00,18.99,18.99,18.83,18.91,155899.0,18.99,18.99,18.83,18.91,155899.0
2018-10-17 14:00:00,18.9,18.91,18.75,18.77,130028.0,18.9,18.91,18.75,18.77,130028.0
2018-10-17 14:30:00,18.77,18.87,18.76,18.8,239665.0,18.77,18.87,18.76,18.8,239665.0
2018-10-17 15:00:00,18.8,18.85,18.77,18.82,306008.0,18.8,18.85,18.77,18.82,306008.0
2018-10-17 15:30:00,18.82,18.83,18.71,18.78,735040.0,18.82,18.83,18.71,18.78,735040.0
2018-10-18 09:30:00,18.47,18.57,17.95,17.98,308850.0,18.47,18.57,17.95,17.98,308850.0
2018-10-18 10:00:00,17.96,18.2,17.93,18.17,322368.0,17.96,18.2,17.93,18.17,322368.0
2018-10-18 10:30:00,18.18,18.34,18.18,18.33,202090.0,18.18,18.34,18.18,18.33,202090.0
2018-10-18 11:00:00,18.33,18.44,18.25,18.4,212748.0,18.33,18.44,18.25,18.4,212748.0
2018-10-18 11:30:00,18.4,18.48,18.35,18.43,161414.0,18.4,18.48,18.35,18.43,161414.0
2018-10-18 12:00:00,18.42,18.49,18.38,18.41,129923.0,18.42,18.49,18.38,18.41,129923.0
2018-10-18 12:30:00,18.41,18.48,18.36,18.36,135719.0,18.41,18.48,18.36,18.36,135719.0
2018-10-18 13:00:00,18.36,18.43,18.26,18.26,253416.0,18.36,18.43,18.26,18.26,253416.0
2018-10-18 13:30:00,18.26,18.27,18.19,18.26,141518.0,18.26,18.27,18.19,18.26,141518.0
2018-10-18 14:00:00,18.26,18.3,18.22,18.25,160255.0,18.26,18.3,18.22,18.25,160255.0
2018-10-18 14:30:00,18.24,18.29,18.17,18.24,215676.0,18.24,18.29,18.17,18.24,215676.0
2018-10-18 15:00:00,18.24,18.27,18.16,18.24,208927.0,18.24,18.27,18.16,18.24,208927.0
2018-10-18 15:30:00,18.23,18.23,18.07,18.11,787371.0,18.23,18.23,18.07,18.11,787371.0
2018-10-19 09:30:00,18.17,18.7,18.17,18.66,262890.0,18.17,18.7,18.17,18.66,262890.0
2018-10-19 10:00:00,18.67,18.69,18.45,18.45,173293.0,18.67,18.69,18.45,18.45,173293.0
2018-10-19 10:30:00,18.45,18.52,18.42,18.5,143286.0,18.45,18.52,18.42,18.5,143286.0
2018-10-19 11:00:00,18.5,18.5,18.34,18.36,192844.0,18.5,18.5,18.34,18.36,192844.0
2018-10-19 11:30:00,18.36,18.37,18.28,18.36,142772.0,18.36,18.37,18.28,18.36,142772.0
2018-10-19 12:00:00,18.36,18.36,18.17,18.21,168419.0,18.36,18.36,18.17,18.21,168419.0
2018-10-19 12:30:00,18.21,18.36,18.19,18.35,114544.0,18.21,18.36,18.19,18.35,114544.0
2018-10-19 13:00:00,18.34,18.34,18.24,18.3,160626.0,18.34,18.34,18.24,18.3,160626.0
2018-10-19 13:30:00,18.3,18.31,18.24,18.28,199226.0,18.3,18.31,18.24,18.28,199226.0
2018-10-19 14:00:00,18.27,18.28,18.22,18.25,122731.0,18.27,18.28,18.22,18.25,122731.0
2018-10-19 14:30:00,18.24,18.28,18.17,18.18,150282.0,18.24,18.28,18.17,18.18,150282.0
2018-10-19 15:00:00,18.17,18.19,18.12,18.17,215005.0,18.17,18.19,18.12,18.17,215005.0
2018-10-19 15:30:00,18.17,18.21,18.13,18.21,773176.0,18.17,18.21,18.13,18.21,773176.0
2018-10-22 09:30:00,18.24,18.24,17.84,17.89,400750.0,18.24,18.24,17.84,17.89,400750.0
2018-10-22 10:00:00,17.88,17.89,17.6,17.62,314623.0,17.88,17.89,17.6,17.62,314623.0
2018-10-22 10:30:00,17.61,17.71,17.59,17.6,218349.0,17.61,17.71,17.59,17.6,218349.0
2018-10-22 11:00:00,17.61,17.62,17.46,17.54,196606.0,17.61,17.62,17.46,17.54,196606.0
2018-10-22 11:30:00,17.54,17.66,17.51,17.57,174058.0,17.54,17.66,17.51,17.57,174058.0
2018-10-22 12:00:00,17.58,17.61,17.42,17.46,121306.0,17.58,17.61,17.42,17.46,121306.0
2018-10-22 12:30:00,17.47,17.49,17.37,17.47,127206.0,17.47,17.49,17.37,17.47,127206.0
2018-10-22 13:00:00,17.47,17.52,17.41,17.46,86682.0,17.47,17.52,17.41,17.46,86682.0
2018-10-22 13:30:00,17.46,17.48,17.36,17.36,112974.0,17.46,17.48,17.36,17.36,112974.0
2018-10-22 14:00:00,17.37,17.57,17.36,17.52,162418.0,17.37,17.57,17.36,17.52,162418.0
2018-10-22 14:30:00,17.52,17.57,17.47,17.51,127000.0,17.52,17.57,17.47,17.51,127000.0
2018-10-22 15:00:00,17.51,17.68,17.5,17.59,189789.0,17.51,17.68,17.5,17.59,189789.0
2018-10-22 15:30:00,17.59,17.59,17.45,17.46,630564.0,17.59,17.59,17.45,17.46,630564.0
2018-10-23 09:30:00,17.15,17.23,16.91,17.05,408112.0,17.15,17.23,16.91,17.05,408112.0
2018-10-23 10:00:00,17.04,17.07,16.79,16.88,205707.0,17.04,17.07,16.79,16.88,205707.0
2018-10-23 10:30:00,16.87,17.01,16.85,16.96,161196.0,16.87,17.01,16.85,16.96,161196.0
2018-10-23 11:00:00,16.96,17.09,16.94,17.03,153127.0,16.96,17.09,16.94,17.03,153127.0
2018-10-23 11:30:00,17.04,17.06,16.81,16.82,221385.0,17.04,17.06,16.81,16.82,221385.0
2018-10-23 12:00:00,16.82,16.85,16.7,16.71,341035.0,16.82,16.85,16.7,16.71,341035.0
2018-10-23 12:30:00,16.72,16.89,16.7,16.82,227921.0,16.72,16.89,16.7,16.82,227921.0
2018-10-23 13:00:00,16.82,16.9,16.78,16.79,225379.0,16.82,16.9,16.78,16.79,225379.0
2018-10-23 13:30:00,16.8,16.82,16.67,16.68,248140.0,16.8,16.82,16.67,16.68,248140.0
2018-10-23 14:00:00,16.68,16.85,16.67,16.85,190404.0,16.68,16.85,16.67,16.85,190404.0
2018-10-23 14:30:00,16.86,16.99,16.85,16.98,199901.0,16.86,16.99,16.85,16.98,199901.0
2018-10-23 15:00:00,16.98,17.03,16.88,16.92,268941.0,16.98,17.03,16.88,16.92,268941.0
2018-10-23 15:30:00,16.92,17.01,16.8,16.84,877602.0,16.92,17.01,16.8,16.84,877602.0
2018-10-24 09:30:00,17.04,17.22,16.94,16.95,510396.0,17.04,17.22,16.94,16.95,510396.0
2018-10-24 10:00:00,16.95,16.95,16.64,16.72,353675.0,16.95,16.95,16.64,16.72,353675.0
2018-10-24 10:30:00,16.73,16.8,16.57,16.65,216977.0,16.73,16.8,16.57,16.65,216977.0
2018-10-24 11:00:00,16.66,16.72,16.61,16.64,316362.0,16.66,16.72,16.61,16.64,316362.0
2018-10-24 11:30:00,16.64,16.9,16.6,16.85,120355.0,16.64,16.9,16.6,16.85,120355.0
2018-10-24 12:00:00,16.85,16.99,16.8,16.81,123908.0,16.85,16.99,16.8,16.81,123908.0
2018-10-24 12:30:00,16.81,16.83,16.73,16.8,113851.0,16.81,16.83,16.73,16.8,113851.0
2018-10-24 13:00:00,16.79,16.79,16.6,16.62,120178.0,16.79,16.79,16.6,16.62,120178.0
2018-10-24 13:30:00,16.63,16.73,16.58,16.66,224586.0,16.63,16.73,16.58,16.66,224586.0
2018-10-24 14:00:00,16.66,16.68,16.55,16.59,183925.0,16.66,16.68,16.55,16.59,183925.0
2018-10-24 14:30:00,16.59,16.61,16.38,16.38,199662.0,16.59,16.61,16.38,16.38,199662.0
2018-10-24 15:00:00,16.39,16.4,16.11,16.12,480494.0,16.39,16.4,16.11,16.12,480494.0
2018-10-24 15:30:00,16.11,16.18,15.94,15.98,1053582.0,16.11,16.18,15.94,15.98,1053582.0
2018-10-25 09:30:00,16.21,16.44,16.08,16.28,471671.0,16.21,16.44,16.08,16.28,471671.0
2018-10-25 10:00:00,16.28,16.54,16.25,16.37,463588.0,16.28,16.54,16.25,16.37,463588.0
2018-10-25 10:30:00,16.38,16.44,16.09,16.09,436381.0,16.38,16.44,16.09,16.09,436381.0
2018-10-25 11:00:00,16.09,16.18,16.01,16.16,475362.0,16.09,16.18,16.01,16.16,475362.0
2018-10-25 11:30:00,16.16,16.22,16.1,16.12,302446.0,16.16,16.22,16.1,16.12,302446.0
2018-10-25 12:00:00,16.11,16.17,15.97,15.97,402193.0,16.11,16.17,15.97,15.97,402193.0
2018-10-25 12:30:00,15.96,16.05,15.88,15.93,413326.0,15.96,16.05,15.88,15.93,413326.0
2018-10-25 13:00:00,15.92,16.11,15.88,16.09,230138.0,15.92,16.11,15.88,16.09,230138.0
2018-10-25 13:30:00,16.1,16.19,16.05,16.19,227464.0,16.1,16.19,16.05,16.19,227464.0
2018-10-25 14:00:00,16.19,16.26,16.12,16.25,276605.0,16.19,16.26,16.12,16.25,276605.0
2018-10-25 14:30:00,16.24,16.37,16.22,16.28,243642.0,16.24,16.37,16.22,16.28,243642.0
2018-10-25 15:00:00,16.28,16.38,16.27,16.34,240683.0,16.28,16.38,16.27,16.34,240683.0
2018-10-25 15:30:00,16.33,16.37,16.27,16.31,919954.0,16.33,16.37,16.27,16.31,919954.0
2018-10-26 09:30:00,16.07,16.15,15.73,15.79,552613.0,16.07,16.15,15.73,15.79,552613.0
2018-10-26 10:00:00,15.78,15.8,15.58,15.62,157343.0,15.78,15.8,15.58,15.62,157343.0
2018-10-26 10:30:00,15.62,15.69,15.58,15.6,183886.0,15.62,15.69,15.58,15.6,183886.0
2018-10-26 11:00:00,15.59,16.02,15.58,16.0,172569.0,15.59,16.02,15.58,16.0,172569.0
2018-10-26 11:30:00,16.0,16.18,16.0,16.15,383886.0,16.0,16.18,16.0,16.15,383886.0
2018-10-26 12:00:00,16.15,16.29,16.06,16.06,288722.0,16.15,16.29,16.06,16.06,288722.0
2018-10-26 12:30:00,16.06,16.17,16.0,16.16,258719.0,16.06,16.17,16.0,16.16,258719.0
2018-10-26 13:00:00,16.15,16.33,16.15,16.21,190503.0,16.15,16.33,16.15,16.21,190503.0
2018-10-26 13:30:00,16.2,16.21,16.08,16.11,271751.0,16.2,16.21,16.08,16.11,271751.0
2018-10-26 14:00:00,16.11,16.12,15.97,16.03,181870.0,16.11,16.12,15.97,16.03,181870.0
2018-10-26 14:30:00,16.03,16.07,15.92,15.92,205150.0,16.03,16.07,15.92,15.92,205150.0
2018-10-26 15:00:00,15.92,16.14,15.84,16.09,435185.0,15.92,16.14,15.84,16.09,435185.0
2018-10-26 15:30:00,16.1,16.23,16.05,16.15,889423.0,16.1,16.23,16.05,16.15,889423.0
2018-10-29 09:30:00,16.15,16.27,16.09,16.25,481824.0,16.15,16.27,16.09,16.25,481824.0
2018-10-29 10:00:00,16.25,16.46,16.24,16.43,311286.0,16.25,16.46,16.24,16.43,311286.0
2018-10-29 10:30:00,16.43,16.51,16.27,16.31,209932.0,16.43,16.51,16.27,16.31,209932.0
2018-10-29 11:00:00,16.32,16.39,16.25,16.39,328497.0,16.32,16.39,16.25,16.39,328497.0
2018-10-29 11:30:00,16.38,16.4,16.21,16.21,191747.0,16.38,16.4,16.21,16.21,191747.0
2018-10-29 12:00:00,16.21,16.24,16.01,16.04,161984.0,16.21,16.24,16.01,16.04,161984.0
2018-10-29 12:30:00,16.03,16.13,16.01,16.06,177913.0,16.03,16.13,16.01,16.06,177913.0
2018-10-29 13:00:00,16.05,16.17,16.04,16.13,118842.0,16.05,16.17,16.04,16.13,118842.0
2018-10-29 13:30:00,16.12,16.21,16.11,16.18,150365.0,16.12,16.21,16.11,16.18,150365.0
2018-10-29 14:00:00,16.17,16.17,16.01,16.01,160822.0,16.17,16.17,16.01,16.01,160822.0
2018-10-29 14:30:00,16.01,16.05,15.92,15.97,197080.0,16.01,16.05,15.92,15.97,197080.0
2018-10-29 15:00:00,15.96,15.96,15.74,15.77,237653.0,15.96,15.96,15.74,15.77,237653.0
2018-10-29 15:30:00,15.77,15.81,15.51,15.74,725649.0,15.77,15.81,15.51,15.74,725649.0
2018-10-30 09:30:00,15.61,15.96,15.5,15.83,377805.0,15.61,15.96,15.5,15.83,377805.0
2018-10-30 10:00:00,15.84,15.84,15.69,15.75,356947.0,15.84,15.84,15.69,15.75,356947.0
2018-10-30 10:30:00,15.76,15.76,15.52,15.63,284668.0,15.76,15.76,15.52,15.63,284668.0
2018-10-30 11:00:00,15.64,15.66,15.5,15.58,285105.0,15.64,15.66,15.5,15.58,285105.0
2018-10-30 11:30:00,15.58,15.76,15.52,15.69,378489.0,15.58,15.76,15.52,15.69,378489.0
2018-10-30 12:00:00,15.69,15.71,15.59,15.67,390547.0,15.69,15.71,15.59,15.67,390547.0
2018-10-30 12:30:00,15.67,15.67,15.48,15.49,276039.0,15.67,15.67,15.48,15.49,276039.0
2018-10-30 13:00:00,15.48,15.59,15.35,15.41,513993.0,15.48,15.59,15.35,15.41,513993.0
2018-10-30 13:30:00,15.41,15.48,15.29,15.45,446561.0,15.41,15.48,15.29,15.45,446561.0
2018-10-30 14:00:00,15.46,15.5,15.38,15.41,297264.0,15.46,15.5,15.38,15.41,297264.0
2018-10-30 14:30:00,15.4,15.59,15.37,15.54,376299.0,15.4,15.59,15.37,15.54,376299.0
2018-10-30 15:00:00,15.55,15.58,15.45,15.5,378438.0,15.55,15.58,15.45,15.5,378438.0
2018-10-30 15:30:00,15.5,15.57,15.48,15.54,1280816.0,15.5,15.57,15.48,15.54,1280816.0
2018-10-31 09:30:00,15.74,15.98,15.57,15.69,346055.0,15.74,15.98,15.57,15.69,346055.0
2018-10-31 10:00:00,15.7,15.88,15.55,15.86,600806.0,15.7,15.88,15.55,15.86,600806.0
2018-10-31 10:30:00,15.86,15.98,15.84,15.88,391902.0,15.86,15.98,15.84,15.88,391902.0
2018-10-31 11:00:00,15.88,15.96,15.77,15.9,276371.0,15.88,15.96,15.77,15.9,276371.0
2018-10-31 11:30:00,15.91,16.02,15.89,15.97,276837.0,15.91,16.02,15.89,15.97,276837.0
2018-10-31 12:00:00,15.97,16.01,15.89,15.92,233034.0,15.97,16.01,15.89,15.92,233034.0
2018-10-31 12:30:00,15.92,15.98,15.84,15.86,202539.0,15.92,15.98,15.84,15.86,202539.0
2018-10-31 13:00:00,15.86,15.95,15.85,15.92,162581.0,15.86,15.95,15.85,15.92,162581.0
2018-10-31 13:30:00,15.92,15.95,15.83,15.85,200063.0,15.92,15.95,15.83,15.85,200063.0
2018-10-31 14:00:00,15.85,15.96,15.81,15.9,318345.0,15.85,15.96,15.81,15.9,318345.0
2018-10-31 14:30:00,15.9,15.92,15.82,15.89,476800.0,15.9,15.92,15.82,15.89,476800.0
2018-10-31 15:00:00,15.89,16.08,15.88,16.03,796773.0,15.89,16.08,15.88,16.03,796773.0
2018-10-31 15:30:00,16.02,16.06,15.86,15.9,1334041.0,16.02,16.06,15.86,15.9,1334041.0
2018-11-01 09:30:00,15.87,16.59,15.68,16.58,690218.0,15.87,16.59,15.68,16.58,690218.0
2018-11-01 10:00:00,16.56,16.61,16.22,16.4,596257.0,16.56,16.61,16.22,16.4,596257.0
2018-11-01 10:30:00,16.42,16.58,16.33,16.57,306754.0,16.42,16.58,16.33,16.57,306754.0
2018-11-01 11:00:00,16.56,16.79,16.3,16.4,660190.0,16.56,16.79,16.3,16.4,660190.0
2018-11-01 11:30:00,16.4,16.65,16.29,16.52,441803.0,16.4,16.65,16.29,16.52,441803.0
2018-11-01 12:00:00,16.52,16.66,16.34,16.66,438269.0,16.52,16.66,16.34,16.66,438269.0
2018-11-01 12:30:00,16.66,16.8,16.6,16.8,231763.0,16.66,16.8,16.6,16.8,231763.0
2018-11-01 13:00:00,16.79,16.8,16.48,16.5,295717.0,16.79,16.8,16.48,16.5,295717.0
2018-11-01 13:30:00,16.5,16.55,16.41,16.43,210802.0,16.5,16.55,16.41,16.43,210802.0
2018-11-01 14:00:00,16.44,16.47,16.28,16.32,294057.0,16.44,16.47,16.28,16.32,294057.0
2018-11-01 14:30:00,16.31,16.32,16.18,16.3,250503.0,16.31,16.32,16.18,16.3,250503.0
2018-11-01 15:00:00,16.3,16.42,16.25,16.39,345822.0,16.3,16.42,16.25,16.39,345822.0
2018-11-01 15:30:00,16.38,16.5,16.28,16.48,1385754.0,16.38,16.5,16.28,16.48,1385754.0
2018-11-02 09:30:00,16.42,16.51,15.99,16.0,423831.0,16.42,16.51,15.99,16.0,423831.0
2018-11-02 10:00:00,16.01,16.03,15.68,15.7,722884.0,16.01,16.03,15.68,15.7,722884.0
2018-11-02 10:30:00,15.69,15.81,15.59,15.76,636823.0,15.69,15.81,15.59,15.76,636823.0
2018-11-02 11:00:00,15.76,15.77,15.53,15.7,390668.0,15.76,15.77,15.53,15.7,390668.0
2018-11-02 11:30:00,15.7,15.75,15.64,15.66,330480.0,15.7,15.75,15.64,15.66,330480.0
2018-11-02 12:00:00,15.66,15.74,15.63,15.74,256924.0,15.66,15.74,15.63,15.74,256924.0
2018-11-02 12:30:00,15.74,15.75,15.62,15.66,230829.0,15.74,15.75,15.62,15.66,230829.0
2018-11-02 13:00:00,15.65,15.72,15.63,15.7,175630.0,15.65,15.72,15.63,15.7,175630.0
2018-11-02 13:30:00,15.69,15.89,15.68,15.86,426279.0,15.69,15.89,15.68,15.86,426279.0
2018-11-02 14:00:00,15.86,15.87,15.64,15.81,364773.0,15.86,15.87,15.64,15.81,364773.0
2018-11-02 14:30:00,15.81,15.85,15.79,15.81,386498.0,15.81,15.85,15.79,15.81,386498.0
2018-11-02 15:00:00,15.81,15.86,15.75,15.81,467089.0,15.81,15.86,15.75,15.81,467089.0
2018-11-02 15:30:00,15.8,15.86,15.78,15.81,1349872.0,15.8,15.86,15.78,15.81,1349872.0
2018-11-05 09:30:00,16.37,16.86,16.25,16.78,653861.0,16.37,16.86,16.25,16.78,653861.0
2018-11-05 10:00:00,16.78,16.87,16.65,16.72,436394.0,16.78,16.87,16.65,16.72,436394.0
2018-11-05 10:30:00,16.73,16.86,16.71,16.83,328255.0,16.73,16.86,16.71,16.83,328255.0
2018-11-05 11:00:00,16.82,16.95,16.79,16.9,353839.0,16.82,16.95,16.79,16.9,353839.0
2018-11-05 11:30:00,16.91,16.91,16.75,16.83,243326.0,16.91,16.91,16.75,16.83,243326.0
2018-11-05 12:00:00,16.83,16.89,16.75,16.78,170674.0,16.83,16.89,16.75,16.78,170674.0
2018-11-05 12:30:00,16.77,16.89,16.72,16.88,169564.0,16.77,16.89,16.72,16.88,169564.0
2018-11-05 13:00:00,16.87,17.02,16.84,17.0,282067.0,16.87,17.02,16.84,17.0,282067.0
2018-11-05 13:30:00,17.0,17.04,16.94,17.04,206662.0,17.0,17.04,16.94,17.04,206662.0
2018-11-05 14:00:00,17.04,17.16,16.99,17.14,279369.0,17.04,17.16,16.99,17.14,279369.0
2018-11-05 14:30:00,17.14,17.28,17.09,17.23,360242.0,17.14,17.28,17.09,17.23,360242.0
2018-11-05 15:00:00,17.23,17.27,17.06,17.1,673228.0,17.23,17.27,17.06,17.1,673228.0
2018-11-05 15:30:00,17.11,17.13,17.03,17.1,1102076.0,17.11,17.13,17.03,17.1,1102076.0
2018-11-06 09:30:00,16.96,17.09,16.71,16.75,359704.0,16.96,17.09,16.71,16.75,359704.0
2018-11-06 10:00:00,16.76,16.94,16.63,16.86,354994.0,16.76,16.94,16.63,16.86,354994.0
2018-11-06 10:30:00,16.86,16.91,16.72,16.91,152178.0,16.86,16.91,16.72,16.91,152178.0
2018-11-06 11:00:00,16.91,16.99,16.77,16.83,214458.0,16.91,16.99,16.77,16.83,214458.0
2018-11-06 11:30:00,16.84,16.84,16.66,16.73,147153.0,16.84,16.84,16.66,16.73,147153.0
2018-11-06 12:00:00,16.74,16.8,16.7,16.76,133792.0,16.74,16.8,16.7,16.76,133792.0
2018-11-06 12:30:00,16.77,16.87,16.74,16.87,155125.0,16.77,16.87,16.74,16.87,155125.0
2018-11-06 13:00:00,16.87,16.94,16.83,16.92,122840.0,16.87,16.94,16.83,16.92,122840.0
2018-11-06 13:30:00,16.92,16.94,16.85,16.91,121285.0,16.92,16.94,16.85,16.91,121285.0
2018-11-06 14:00:00,16.91,17.0,16.88,16.92,141685.0,16.91,17.0,16.88,16.92,141685.0
2018-11-06 14:30:00,16.91,16.95,16.84,16.88,133803.0,16.91,16.95,16.84,16.88,133803.0
2018-11-06 15:00:00,16.87,16.91,16.81,16.82,340119.0,16.87,16.91,16.81,16.82,340119.0
2018-11-06 15:30:00,16.82,16.86,16.77,16.82,475840.0,16.82,16.86,16.77,16.82,475840.0
2018-11-07 09:30:00,17.05,17.25,16.78,16.8,242082.0,17.05,17.25,16.78,16.8,242082.0
2018-11-07 10:00:00,16.8,16.88,16.69,16.76,203261.0,16.8,16.88,16.69,16.76,203261.0
2018-11-07 10:30:00,16.76,16.84,16.54,16.56,249874.0,16.76,16.84,16.54,16.56,249874.0
2018-11-07 11:00:00,16.55,16.61,16.42,16.49,331606.0,16.55,16.61,16.42,16.49,331606.0
2018-11-07 11:30:00,16.49,16.65,16.49,16.61,250392.0,16.49,16.65,16.49,16.61,250392.0
2018-11-07 12:00:00,16.62,16.66,16.49,16.65,239307.0,16.62,16.66,16.49,16.65,239307.0
2018-11-07 12:30:00,16.64,16.76,16.63,16.76,138776.0,16.64,16.76,16.63,16.76,138776.0
2018-11-07 13:00:00,16.75,16.8,16.72,16.77,138270.0,16.75,16.8,16.72,16.77,138270.0
2018-11-07 13:30:00,16.77,16.79,16.66,16.75,115388.0,16.77,16.79,16.66,16.75,115388.0
2018-11-07 14:00:00,16.75,16.81,16.73,16.79,187165.0,16.75,16.81,16.73,16.79,187165.0
2018-11-07 14:30:00,16.79,16.82,16.75,16.78,129214.0,16.79,16.82,16.75,16.78,129214.0
2018-11-07 15:00:00,16.78,16.81,16.75,16.8,261000.0,16.78,16.81,16.75,16.8,261000.0
2018-11-07 15:30:00,16.8,16.81,16.75,16.78,531213.0,16.8,16.81,16.75,16.78,531213.0
2018-11-08 09:30:00,16.78,16.97,16.72,16.93,152192.0,16.78,16.97,16.72,16.93,152192.0
2018-11-08 10:00:00,16.93,16.99,16.79,16.9,113925.0,16.93,16.99,16.79,16.9,113925.0
2018-11-08 10:30:00,16.9,16.9,16.63,16.64,129097.0,16.9,16.9,16.63,16.64,129097.0
2018-11-08 11:00:00,16.64,16.84,16.6,16.82,317916.0,16.64,16.84,16.6,16.82,317916.0
2018-11-08 11:30:00,16.81,16.91,16.74,16.77,244615.0,16.81,16.91,16.74,16.77,244615.0
2018-11-08 12:00:00,16.76,16.76,16.59,16.59,158773.0,16.76,16.76,16.59,16.59,158773.0
2018-11-08 12:30:00,16.58,16.69,16.54,16.62,161819.0,16.58,16.69,16.54,16.62,161819.0
2018-11-08 13:00:00,16.63,16.66,16.6,16.66,107881.0,16.63,16.66,16.6,16.66,107881.0
2018-11-08 13:30:00,16.65,16.65,16.52,16.59,115881.0,16.65,16.65,16.52,16.59,115881.0
2018-11-08 14:00:00,16.59,16.62,16.44,16.55,191459.0,16.59,16.62,16.44,16.55,191459.0
2018-11-08 14:30:00,16.55,16.55,16.4,16.42,153666.0,16.55,16.55,16.4,16.42,153666.0
2018-11-08 15:00:00,16.43,16.5,16.37,16.44,182029.0,16.43,16.5,16.37,16.44,182029.0
2018-11-08 15:30:00,16.44,16.49,16.4,16.44,681377.0,16.44,16.49,16.4,16.44,681377.0
2018-11-09 09:30:00,15.41,15.95,15.41,15.86,2125410.0,15.41,15.95,15.41,15.86,2125410.0
2018-11-09 10:00:00,15.87,15.9,15.62,15.89,750030.0,15.87,15.9,15.62,15.89,750030.0
2018-11-09 10:30:00,15.9,15.98,15.76,15.95,1342059.0,15.9,15.98,15.76,15.95,1342059.0
2018-11-09 11:00:00,15.95,16.01,15.82,15.99,1167392.0,15.95,16.01,15.82,15.99,1167392.0
2018-11-09 11:30:00,15.99,16.12,15.82,15.84,660501.0,15.99,16.12,15.82,15.84,660501.0
2018-11-09 12:00:00,15.84,15.91,15.8,15.86,509944.0,15.84,15.91,15.8,15.86,509944.0
2018-11-09 12:30:00,15.86,15.94,15.79,15.81,398173.0,15.86,15.94,15.79,15.81,398173.0
2018-11-09 13:00:00,15.8,15.85,15.75,15.8,400533.0,15.8,15.85,15.75,15.8,400533.0
2018-11-09 13:30:00,15.79,15.84,15.77,15.81,325885.0,15.79,15.84,15.77,15.81,325885.0
2018-11-09 14:00:00,15.8,15.85,15.66,15.71,415864.0,15.8,15.85,15.66,15.71,415864.0
2018-11-09 14:30:00,15.7,15.79,15.68,15.73,490205.0,15.7,15.79,15.68,15.73,490205.0
2018-11-09 15:00:00,15.73,15.8,15.65,15.79,603439.0,15.73,15.8,15.65,15.79,603439.0
2018-11-09 15:30:00,15.79,15.8,15.65,15.69,1708604.0,15.79,15.8,15.65,15.69,1708604.0
2018-11-12 09:30:00,15.87,15.92,15.75,15.91,499583.0,15.87,15.92,15.75,15.91,499583.0
2018-11-12 10:00:00,15.91,16.12,15.81,16.05,687236.0,15.91,16.12,15.81,16.05,687236.0
2018-11-12 10:30:00,16.05,16.07,15.9,15.91,510513.0,16.05,16.07,15.9,15.91,510513.0
2018-11-12 11:00:00,15.91,15.96,15.85,15.87,434534.0,15.91,15.96,15.85,15.87,434534.0
2018-11-12 11:30:00,15.88,15.95,15.75,15.87,657352.0,15.88,15.95,15.75,15.87,657352.0
2018-11-12 12:00:00,15.87,16.16,15.86,16.14,343343.0,15.87,16.16,15.86,16.14,343343.0
2018-11-12 12:30:00,16.14,16.21,16.12,16.21,319278.0,16.14,16.21,16.12,16.21,319278.0
2018-11-12 13:00:00,16.21,16.22,16.15,16.16,313992.0,16.21,16.22,16.15,16.16,313992.0
2018-11-12 13:30:00,16.15,16.16,16.0,16.02,363337.0,16.15,16.16,16.0,16.02,363337.0
2018-11-12 14:00:00,16.02,16.19,16.01,16.12,277159.0,16.02,16.19,16.01,16.12,277159.0
2018-11-12 14:30:00,16.11,16.21,16.1,16.1,300606.0,16.11,16.21,16.1,16.1,300606.0
2018-11-12 15:00:00,16.1,16.15,16.04,16.04,512287.0,16.1,16.15,16.04,16.04,512287.0
2018-11-12 15:30:00,16.05,16.05,15.86,15.89,1416003.0,16.05,16.05,15.86,15.89,1416003.0
2018-11-13 09:30:00,16.01,16.45,15.96,16.28,564234.0,16.01,16.45,15.96,16.28,564234.0
2018-11-13 10:00:00,16.28,16.31,16.04,16.07,447202.0,16.28,16.31,16.04,16.07,447202.0
2018-11-13 10:30:00,16.07,16.08,15.93,16.05,375754.0,16.07,16.08,15.93,16.05,375754.0
2018-11-13 11:00:00,16.05,16.16,15.98,15.98,377843.0,16.05,16.16,15.98,15.98,377843.0
2018-11-13 11:30:00,15.99,16.05,15.89,15.97,382519.0,15.99,16.05,15.89,15.97,382519.0
2018-11-13 12:00:00,15.97,16.0,15.81,15.85,381847.0,15.97,16.0,15.81,15.85,381847.0
2018-11-13 12:30:00,15.85,15.89,15.76,15.78,296798.0,15.85,15.89,15.76,15.78,296798.0
2018-11-13 13:00:00,15.78,15.8,15.5,15.57,662943.0,15.78,15.8,15.5,15.57,662943.0
2018-11-13 13:30:00,15.57,15.62,15.36,15.37,769916.0,15.57,15.62,15.36,15.37,769916.0
2018-11-13 14:00:00,15.37,15.41,15.21,15.31,513403.0,15.37,15.41,15.21,15.31,513403.0
2018-11-13 14:30:00,15.32,15.34,15.21,15.24,653582.0,15.32,15.34,15.21,15.24,653582.0
2018-11-13 15:00:00,15.24,15.38,15.23,15.29,492211.0,15.24,15.38,15.23,15.29,492211.0
2018-11-13 15:30:00,15.29,15.35,15.23,15.27,1220667.0,15.29,15.35,15.23,15.27,1220667.0
2018-11-14 09:30:00,15.5,15.57,14.51,14.64,1356543.0,15.5,15.57,14.51,14.64,1356543.0
2018-11-14 10:00:00,14.64,14.65,14.44,14.49,976386.0,14.64,14.65,14.44,14.49,976386.0
2018-11-14 10:30:00,14.5,14.52,14.35,14.42,571831.0,14.5,14.52,14.35,14.42,571831.0
2018-11-14 11:00:00,14.42,14.46,14.1,14.21,975908.0,14.42,14.46,14.1,14.21,975908.0
2018-11-14 11:30:00,14.21,14.29,14.03,14.11,926965.0,14.21,14.29,14.03,14.11,926965.0
2018-11-14 12:00:00,14.11,14.14,14.04,14.13,435859.0,14.11,14.14,14.04,14.13,435859.0
2018-11-14 12:30:00,14.12,14.13,14.0,14.04,444488.0,14.12,14.13,14.0,14.04,444488.0
2018-11-14 13:00:00,14.04,14.15,13.97,13.98,634169.0,14.04,14.15,13.97,13.98,634169.0
2018-11-14 13:30:00,13.99,14.14,13.91,14.13,636800.0,13.99,14.14,13.91,14.13,636800.0
2018-11-14 14:00:00,14.13,14.14,13.97,14.0,533764.0,14.13,14.14,13.97,14.0,533764.0
2018-11-14 14:30:00,13.99,14.06,13.94,14.06,747358.0,13.99,14.06,13.94,14.06,747358.0
2018-11-14 15:00:00,14.05,14.19,14.01,14.17,981613.0,14.05,14.19,14.01,14.17,981613.0
2018-11-14 15:30:00,14.18,14.3,14.15,14.2,1556077.0,14.18,14.3,14.15,14.2,1556077.0
2018-11-15 09:30:00,14.05,14.32,13.92,14.18,646799.0,14.05,14.32,13.92,14.18,646799.0
2018-11-15 10:00:00,14.17,14.25,14.04,14.09,364610.0,14.17,14.25,14.04,14.09,364610.0
2018-11-15 10:30:00,14.09,14.36,13.99,14.3,813640.0,14.09,14.36,13.99,14.3,813640.0
2018-11-15 11:00:00,14.3,14.33,14.14,14.22,293168.0,14.3,14.33,14.14,14.22,293168.0
2018-11-15 11:30:00,14.22,14.28,14.18,14.24,220325.0,14.22,14.28,14.18,14.24,220325.0
2018-11-15 12:00:00,14.24,14.37,14.22,14.31,249208.0,14.24,14.37,14.22,14.31,249208.0
2018-11-15 12:30:00,14.31,14.32,14.18,14.18,200217.0,14.31,14.32,14.18,14.18,200217.0
2018-11-15 13:00:00,14.18,14.26,14.08,14.25,188068.0,14.18,14.26,14.08,14.25,188068.0
2018-11-15 13:30:00,14.26,14.32,14.2,14.3,177664.0,14.26,14.32,14.2,14.3,177664.0
2018-11-15 14:00:00,14.3,14.32,14.17,14.2,133936.0,14.3,14.32,14.17,14.2,133936.0
2018-11-15 14:30:00,14.21,14.25,14.15,14.18,170107.0,14.21,14.25,14.15,14.18,170107.0
2018-11-15 15:00:00,14.17,14.22,14.06,14.2,322460.0,14.17,14.22,14.06,14.2,322460.0
2018-11-15 15:30:00,14.19,14.25,14.18,14.22,745931.0,14.19,14.25,14.18,14.22,745931.0
2018-11-16 09:30:00,14.34,14.51,14.01,14.16,494864.0,14.34,14.51,14.01,14.16,494864.0
2018-11-16 10:00:00,14.16,14.23,14.1,14.12,340501.0,14.16,14.23,14.1,14.12,340501.0
2018-11-16 10:30:00,14.12,14.14,14.01,14.03,205262.0,14.12,14.14,14.01,14.03,205262.0
2018-11-16 11:00:00,14.04,14.06,13.94,14.0,321112.0,14.04,14.06,13.94,14.0,321112.0
2018-11-16 11:30:00,14.0,14.02,13.95,13.96,170522.0,14.0,14.02,13.95,13.96,170522.0
2018-11-16 12:00:00,13.97,14.01,13.9,13.9,190961.0,13.97,14.01,13.9,13.9,190961.0
2018-11-16 12:30:00,13.91,14.1,13.87,14.08,327460.0,13.91,14.1,13.87,14.08,327460.0
2018-11-16 13:00:00,14.08,14.17,14.03,14.13,238196.0,14.08,14.17,14.03,14.13,238196.0
2018-11-16 13:30:00,14.14,14.15,14.07,14.11,181190.0,14.14,14.15,14.07,14.11,181190.0
2018-11-16 14:00:00,14.11,14.14,14.08,14.14,122263.0,14.11,14.14,14.08,14.14,122263.0
2018-11-16 14:30:00,14.14,14.16,14.1,14.15,111934.0,14.14,14.16,14.1,14.15,111934.0
2018-11-16 15:00:00,14.15,14.2,14.13,14.15,221742.0,14.15,14.2,14.13,14.15,221742.0
2018-11-16 15:30:00,14.15,14.16,14.03,14.05,588413.0,14.15,14.16,14.03,14.05,588413.0
2018-11-19 09:30:00,13.92,14.34,13.87,14.09,497655.0,13.92,14.34,13.87,14.09,497655.0
2018-11-19 10:00:00,14.09,14.14,14.02,14.1,260587.0,14.09,14.14,14.02,14.1,260587.0
2018-11-19 10:30:00,14.1,14.21,14.03,14.19,292356.0,14.1,14.21,14.03,14.19,292356.0
2018-11-19 11:00:00,14.19,14.22,14.05,14.12,265151.0,14.19,14.22,14.05,14.12,265151.0
2018-11-19 11:30:00,14.12,14.15,13.95,13.98,231993.0,14.12,14.15,13.95,13.98,231993.0
2018-11-19 12:00:00,13.98,14.11,13.94,14.1,184992.0,13.98,14.11,13.94,14.1,184992.0
2018-11-19 12:30:00,14.1,14.23,14.07,14.19,183230.0,14.1,14.23,14.07,14.19,183230.0
2018-11-19 13:00:00,14.19,14.22,14.13,14.21,133807.0,14.19,14.22,14.13,14.21,133807.0
2018-11-19 13:30:00,14.2,14.24,14.11,14.17,258363.0,14.2,14.24,14.11,14.17,258363.0
2018-11-19 14:00:00,14.17,14.18,14.08,14.15,323631.0,14.17,14.18,14.08,14.15,323631.0
2018-11-19 14:30:00,14.15,14.21,14.1,14.17,329344.0,14.15,14.21,14.1,14.17,329344.0
2018-11-19 15:00:00,14.17,14.25,14.1,14.12,449837.0,14.17,14.25,14.1,14.12,449837.0
2018-11-19 15:30:00,14.12,14.15,14.06,14.13,767557.0,14.12,14.15,14.06,14.13,767557.0
2018-11-20 09:30:00,13.83,13.95,13.41,13.46,635692.0,13.83,13.95,13.41,13.46,635692.0
2018-11-20 10:00:00,13.46,13.68,13.36,13.68,738698.0,13.46,13.68,13.36,13.68,738698.0
2018-11-20 10:30:00,13.68,14.02,13.61,14.01,655945.0,13.68,14.02,13.61,14.01,655945.0
2018-11-20 11:00:00,14.01,14.14,13.85,13.85,494543.0,14.01,14.14,13.85,13.85,494543.0
2018-11-20 11:30:00,13.86,13.93,13.78,13.89,534316.0,13.86,13.93,13.78,13.89,534316.0
2018-11-20 12:00:00,13.9,13.9,13.68,13.71,389190.0,13.9,13.9,13.68,13.71,389190.0
2018-11-20 12:30:00,13.71,13.71,13.52,13.57,222005.0,13.71,13.71,13.52,13.57,222005.0
2018-11-20 13:00:00,13.56,13.59,13.46,13.48,266154.0,13.56,13.59,13.46,13.48,266154.0
2018-11-20 13:30:00,13.47,13.52,13.42,13.46,239527.0,13.47,13.52,13.42,13.46,239527.0
2018-11-20 14:00:00,13.45,13.46,13.35,13.42,206282.0,13.45,13.46,13.35,13.42,206282.0
2018-11-20 14:30:00,13.43,13.52,13.36,13.38,215107.0,13.43,13.52,13.36,13.38,215107.0
2018-11-20 15:00:00,13.38,13.45,13.28,13.42,541915.0,13.38,13.45,13.28,13.42,541915.0
2018-11-20 15:30:00,13.41,13.43,13.3,13.33,812339.0,13.41,13.43,13.3,13.33,812339.0
2018-11-21 09:30:00,13.41,13.8,13.4,13.69,412585.0,13.41,13.8,13.4,13.69,412585.0
2018-11-21 10:00:00,13.69,13.81,13.64,13.76,370170.0,13.69,13.81,13.64,13.76,370170.0
2018-11-21 10:30:00,13.75,13.75,13.6,13.72,249778.0,13.75,13.75,13.6,13.72,249778.0
2018-11-21 11:00:00,13.71,13.79,13.64,13.73,377484.0,13.71,13.79,13.64,13.73,377484.0
2018-11-21 11:30:00,13.73,13.9,13.73,13.89,278942.0,13.73,13.9,13.73,13.89,278942.0
2018-11-21 12:00:00,13.89,14.02,13.87,13.92,325447.0,13.89,14.02,13.87,13.92,325447.0
2018-11-21 12:30:00,13.93,13.94,13.85,13.85,123405.0,13.93,13.94,13.85,13.85,123405.0
2018-11-21 13:00:00,13.86,13.9,13.8,13.86,160895.0,13.86,13.9,13.8,13.86,160895.0
2018-11-21 13:30:00,13.86,13.96,13.85,13.91,194058.0,13.86,13.96,13.85,13.91,194058.0
2018-11-21 14:00:00,13.91,13.94,13.87,13.88,184655.0,13.91,13.94,13.87,13.88,184655.0
2018-11-21 14:30:00,13.88,13.95,13.87,13.92,256364.0,13.88,13.95,13.87,13.92,256364.0
2018-11-21 15:00:00,13.91,13.98,13.9,13.97,248354.0,13.91,13.98,13.9,13.97,248354.0
2018-11-21 15:30:00,13.97,13.97,13.89,13.89,569408.0,13.97,13.97,13.89,13.89,569408.0
2018-11-23 09:30:00,13.43,13.81,13.41,13.66,473073.0,13.43,13.81,13.41,13.66,473073.0
2018-11-23 10:00:00,13.65,13.73,13.63,13.66,204262.0,13.65,13.73,13.63,13.66,204262.0
2018-11-23 10:30:00,13.67,13.8,13.66,13.8,137128.0,13.67,13.8,13.66,13.8,137128.0
2018-11-23 11:00:00,13.8,13.88,13.77,13.81,157676.0,13.8,13.88,13.77,13.81,157676.0
2018-11-23 11:30:00,13.8,13.88,13.78,13.82,119906.0,13.8,13.88,13.78,13.82,119906.0
2018-11-23 12:00:00,13.82,13.89,13.79,13.88,167838.0,13.82,13.89,13.79,13.88,167838.0
2018-11-23 12:30:00,13.88,13.96,13.83,13.86,627251.0,13.88,13.96,13.83,13.86,627251.0
2018-11-26 09:30:00,13.94,14.13,13.79,14.04,486571.0,13.94,14.13,13.79,14.04,486571.0
2018-11-26 10:00:00,14.04,14.11,14.0,14.11,444364.0,14.04,14.11,14.0,14.11,444364.0
2018-11-26 10:30:00,14.11,14.15,14.01,14.03,368536.0,14.11,14.15,14.01,14.03,368536.0
2018-11-26 11:00:00,14.04,14.04,13.88,13.91,290887.0,14.04,14.04,13.88,13.91,290887.0
2018-11-26 11:30:00,13.91,13.93,13.78,13.86,300499.0,13.91,13.93,13.78,13.86,300499.0
2018-11-26 12:00:00,13.86,13.88,13.73,13.74,186406.0,13.86,13.88,13.73,13.74,186406.0
2018-11-26 12:30:00,13.74,13.76,13.67,13.74,172573.0,13.74,13.76,13.67,13.74,172573.0
2018-11-26 13:00:00,13.75,13.76,13.69,13.7,109609.0,13.75,13.76,13.69,13.7,109609.0
2018-11-26 13:30:00,13.71,13.75,13.64,13.73,223384.0,13.71,13.75,13.64,13.73,223384.0
2018-11-26 14:00:00,13.73,13.75,13.67,13.68,134457.0,13.73,13.75,13.67,13.68,134457.0
2018-11-26 14:30:00,13.68,13.81,13.68,13.8,201009.0,13.68,13.81,13.68,13.8,201009.0
2018-11-26 15:00:00,13.8,13.82,13.74,13.78,267487.0,13.8,13.82,13.74,13.78,267487.0
2018-11-26 15:30:00,13.78,13.79,13.69,13.73,735096.0,13.78,13.79,13.69,13.73,735096.0
2018-11-27 09:30:00,13.74,13.78,13.46,13.59,387708.0,13.74,13.78,13.46,13.59,387708.0
2018-11-27 10:00:00,13.59,13.68,13.46,13.46,314811.0,13.59,13.68,13.46,13.46,314811.0
2018-11-27 10:30:00,13.46,13.5,13.34,13.4,401766.0,13.46,13.5,13.34,13.4,401766.0
2018-11-27 11:00:00,13.4,13.47,13.18,13.21,444345.0,13.4,13.47,13.18,13.21,444345.0
2018-11-27 11:30:00,13.21,13.31,13.18,13.21,691860.0,13.21,13.31,13.18,13.21,691860.0
2018-11-27 12:00:00,13.21,13.21,13.07,13.11,375087.0,13.21,13.21,13.07,13.11,375087.0
2018-11-27 12:30:00,13.11,13.28,13.09,13.26,637806.0,13.11,13.28,13.09,13.26,637806.0
2018-11-27 13:00:00,13.26,13.36,13.24,13.32,545200.0,13.26,13.36,13.24,13.32,545200.0
2018-11-27 13:30:00,13.32,13.43,13.3,13.43,1150828.0,13.32,13.43,13.3,13.43,1150828.0
2018-11-27 14:00:00,13.43,13.49,13.39,13.44,294175.0,13.43,13.49,13.39,13.44,294175.0
2018-11-27 14:30:00,13.45,13.52,13.43,13.49,243577.0,13.45,13.52,13.43,13.49,243577.0
2018-11-27 15:00:00,13.49,13.53,13.44,13.49,238500.0,13.49,13.53,13.44,13.49,238500.0
2018-11-27 15:30:00,13.49,13.49,13.39,13.4,397976.0,13.49,13.49,13.39,13.4,397976.0
2018-11-28 09:30:00,13.42,13.97,13.42,13.88,437267.0,13.42,13.97,13.42,13.88,437267.0
2018-11-28 10:00:00,13.88,13.91,13.58,13.61,414136.0,13.88,13.91,13.58,13.61,414136.0
2018-11-28 10:30:00,13.61,13.65,13.52,13.6,310759.0,13.61,13.65,13.52,13.6,310759.0
2018-11-28 11:00:00,13.59,13.76,13.55,13.76,224835.0,13.59,13.76,13.55,13.76,224835.0
2018-11-28 11:30:00,13.76,13.77,13.68,13.7,149203.0,13.76,13.77,13.68,13.7,149203.0
2018-11-28 12:00:00,13.71,13.9,13.7,13.74,227988.0,13.71,13.9,13.7,13.74,227988.0
2018-11-28 12:30:00,13.74,13.91,13.7,13.84,225035.0,13.74,13.91,13.7,13.84,225035.0
2018-11-28 13:00:00,13.84,13.85,13.75,13.77,204815.0,13.84,13.85,13.75,13.77,204815.0
2018-11-28 13:30:00,13.76,13.9,13.73,13.88,133941.0,13.76,13.9,13.73,13.88,133941.0
2018-11-28 14:00:00,13.89,13.92,13.77,13.78,233216.0,13.89,13.92,13.77,13.78,233216.0
2018-11-28 14:30:00,13.78,13.8,13.66,13.67,223972.0,13.78,13.8,13.66,13.67,223972.0
2018-11-28 15:00:00,13.68,13.79,13.66,13.79,373330.0,13.68,13.79,13.66,13.79,373330.0
2018-11-28 15:30:00,13.79,13.8,13.73,13.78,786909.0,13.79,13.8,13.73,13.78,786909.0
2018-11-29 09:30:00,13.78,13.87,13.68,13.7,313740.0,13.78,13.87,13.68,13.7,313740.0
2018-11-29 10:00:00,13.69,13.69,13.45,13.47,833126.0,13.69,13.69,13.45,13.47,833126.0
2018-11-29 10:30:00,13.47,13.57,13.32,13.37,700210.0,13.47,13.57,13.32,13.37,700210.0
2018-11-29 11:00:00,13.37,13.47,13.33,13.39,545073.0,13.37,13.47,13.33,13.39,545073.0
2018-11-29 11:30:00,13.39,13.44,13.35,13.41,220254.0,13.39,13.44,13.35,13.41,220254.0
2018-11-29 12:00:00,13.41,13.42,13.33,13.35,187312.0,13.41,13.42,13.33,13.35,187312.0
2018-11-29 12:30:00,13.36,13.44,13.34,13.37,351091.0,13.36,13.44,13.34,13.37,351091.0
2018-11-29 13:00:00,13.38,13.55,13.36,13.49,843955.0,13.38,13.55,13.36,13.49,843955.0
2018-11-29 13:30:00,13.49,13.61,13.49,13.53,239040.0,13.49,13.61,13.49,13.53,239040.0
2018-11-29 14:00:00,13.53,13.57,13.49,13.5,157245.0,13.53,13.57,13.49,13.5,157245.0
2018-11-29 14:30:00,13.5,13.6,13.5,13.54,149768.0,13.5,13.6,13.5,13.54,149768.0
2018-11-29 15:00:00,13.54,13.55,13.41,13.45,245815.0,13.54,13.55,13.41,13.45,245815.0
2018-11-29 15:30:00,13.46,13.53,13.42,13.48,975227.0,13.46,13.53,13.42,13.48,975227.0
2018-11-30 09:30:00,13.4,13.47,13.19,13.24,583897.0,13.4,13.47,13.19,13.24,583897.0
2018-11-30 10:00:00,13.25,13.37,13.25,13.28,315789.0,13.25,13.37,13.25,13.28,315789.0
2018-11-30 10:30:00,13.27,13.35,13.21,13.26,307479.0,13.27,13.35,13.21,13.26,307479.0
2018-11-30 11:00:00,13.26,13.32,13.19,13.26,173264.0,13.26,13.32,13.19,13.26,173264.0
2018-11-30 11:30:00,13.24,13.34,13.21,13.25,317262.0,13.24,13.34,13.21,13.25,317262.0
2018-11-30 12:00:00,13.26,13.28,13.14,13.16,276622.0,13.26,13.28,13.14,13.16,276622.0
2018-11-30 12:30:00,13.17,13.19,13.04,13.05,291177.0,13.17,13.19,13.04,13.05,291177.0
2018-11-30 13:00:00,13.05,13.15,13.04,13.15,363581.0,13.05,13.15,13.04,13.15,363581.0
2018-11-30 13:30:00,13.14,13.18,13.11,13.11,82997.0,13.14,13.18,13.11,13.11,82997.0
2018-11-30 14:00:00,13.11,13.21,13.1,13.19,222328.0,13.11,13.21,13.1,13.19,222328.0
2018-11-30 14:30:00,13.2,13.2,13.14,13.18,211100.0,13.2,13.2,13.14,13.18,211100.0
2018-11-30 15:00:00,13.18,13.2,13.14,13.14,302760.0,13.18,13.2,13.14,13.14,302760.0
2018-11-30 15:30:00,13.15,13.19,13.11,13.13,1075298.0,13.15,13.19,13.11,13.13,1075298.0
2018-12-03 09:30:00,13.49,13.49,12.98,12.99,702399.0,13.49,13.49,12.98,12.99,702399.0
2018-12-03 10:00:00,12.99,13.02,12.92,13.0,324510.0,12.99,13.02,12.92,13.0,324510.0
2018-12-03 10:30:00,13.0,13.13,12.99,13.08,271985.0,13.0,13.13,12.99,13.08,271985.0
2018-12-03 11:00:00,13.09,13.2,13.07,13.17,293144.0,13.09,13.2,13.07,13.17,293144.0
2018-12-03 11:30:00,13.17,13.23,13.08,13.13,239995.0,13.17,13.23,13.08,13.13,239995.0
2018-12-03 12:00:00,13.14,13.19,13.13,13.16,173534.0,13.14,13.19,13.13,13.16,173534.0
2018-12-03 12:30:00,13.16,13.19,13.06,13.1,321757.0,13.16,13.19,13.06,13.1,321757.0
2018-12-03 13:00:00,13.11,13.15,13.08,13.15,203587.0,13.11,13.15,13.08,13.15,203587.0
2018-12-03 13:30:00,13.14,13.16,13.12,13.14,143138.0,13.14,13.16,13.12,13.14,143138.0
2018-12-03 14:00:00,13.15,13.21,13.12,13.18,291784.0,13.15,13.21,13.12,13.18,291784.0
2018-12-03 14:30:00,13.19,13.31,13.17,13.27,312509.0,13.19,13.31,13.17,13.27,312509.0
2018-12-03 15:00:00,13.28,13.3,13.22,13.29,269879.0,13.28,13.3,13.22,13.29,269879.0
2018-12-03 15:30:00,13.3,13.3,13.18,13.26,929070.0,13.3,13.3,13.18,13.26,929070.0
2018-12-04 09:30:00,13.3,13.36,13.03,13.09,388200.0,13.3,13.36,13.03,13.09,388200.0
2018-12-04 10:00:00,13.08,13.14,13.01,13.05,357547.0,13.08,13.14,13.01,13.05,357547.0
2018-12-04 10:30:00,13.05,13.17,13.02,13.03,342992.0,13.05,13.17,13.02,13.03,342992.0
2018-12-04 11:00:00,13.02,13.07,12.98,13.07,270821.0,13.02,13.07,12.98,13.07,270821.0
2018-12-04 11:30:00,13.07,13.07,12.96,12.98,179040.0,13.07,13.07,12.96,12.98,179040.0
2018-12-04 12:00:00,12.99,13.01,12.86,12.87,165977.0,12.99,13.01,12.86,12.87,165977.0
2018-12-04 12:30:00,12.86,12.91,12.8,12.83,268645.0,12.86,12.91,12.8,12.83,268645.0
2018-12-04 13:00:00,12.83,12.85,12.75,12.79,299575.0,12.83,12.85,12.75,12.79,299575.0
2018-12-04 13:30:00,12.78,12.92,12.75,12.88,277297.0,12.78,12.92,12.75,12.88,277297.0
2018-12-04 14:00:00,12.88,12.94,12.83,12.86,223227.0,12.88,12.94,12.83,12.86,223227.0
2018-12-04 14:30:00,12.86,12.95,12.84,12.85,280759.0,12.86,12.95,12.84,12.85,280759.0
2018-12-04 15:00:00,12.85,12.86,12.73,12.74,266442.0,12.85,12.86,12.73,12.74,266442.0
2018-12-04 15:30:00,12.73,12.76,12.65,12.67,941886.0,12.73,12.76,12.65,12.67,941886.0
2018-12-06 09:30:00,12.24,12.51,12.19,12.24,513638.0,12.24,12.51,12.19,12.24,513638.0
2018-12-06 10:00:00,12.24,12.28,12.11,12.2,425372.0,12.24,12.28,12.11,12.2,425372.0
2018-12-06 10:30:00,12.2,12.25,12.13,12.21,241763.0,12.2,12.25,12.13,12.21,241763.0
2018-12-06 11:00:00,12.21,12.29,12.14,12.15,339505.0,12.21,12.29,12.14,12.15,339505.0
2018-12-06 11:30:00,12.16,12.3,12.14,12.16,233932.0,12.16,12.3,12.14,12.16,233932.0
2018-12-06 12:00:00,12.16,12.34,12.14,12.33,270845.0,12.16,12.34,12.14,12.33,270845.0
2018-12-06 12:30:00,12.33,12.36,12.24,12.32,214992.0,12.33,12.36,12.24,12.32,214992.0
2018-12-06 13:00:00,12.32,12.38,12.32,12.34,345912.0,12.32,12.38,12.32,12.34,345912.0
2018-12-06 13:30:00,12.34,12.6,12.33,12.6,358594.0,12.34,12.6,12.33,12.6,358594.0
2018-12-06 14:00:00,12.6,12.66,12.5,12.66,358077.0,12.6,12.66,12.5,12.66,358077.0
2018-12-06 14:30:00,12.66,12.72,12.6,12.69,386582.0,12.66,12.72,12.6,12.69,386582.0
2018-12-06 15:00:00,12.7,12.73,12.63,12.69,356755.0,12.7,12.73,12.63,12.69,356755.0
2018-12-06 15:30:00,12.68,12.89,12.67,12.78,1420260.0,12.68,12.89,12.67,12.78,1420260.0
2018-12-07 09:30:00,12.93,13.2,12.79,13.14,453357.0,12.93,13.2,12.79,13.14,453357.0
2018-12-07 10:00:00,13.13,13.24,13.0,13.07,217221.0,13.13,13.24,13.0,13.07,217221.0
2018-12-07 10:30:00,13.08,13.12,12.92,13.07,189054.0,13.08,13.12,12.92,13.07,189054.0
2018-12-07 11:00:00,13.08,13.09,12.84,12.91,209471.0,13.08,13.09,12.84,12.91,209471.0
2018-12-07 11:30:00,12.91,13.06,12.89,12.93,264800.0,12.91,13.06,12.89,12.93,264800.0
2018-12-07 12:00:00,12.93,13.06,12.9,12.95,177473.0,12.93,13.06,12.9,12.95,177473.0
2018-12-07 12:30:00,12.95,13.04,12.85,13.02,188671.0,12.95,13.04,12.85,13.02,188671.0
2018-12-07 13:00:00,13.02,13.06,12.95,12.99,140599.0,13.02,13.06,12.95,12.99,140599.0
2018-12-07 13:30:00,12.99,12.99,12.9,12.9,149297.0,12.99,12.99,12.9,12.9,149297.0
2018-12-07 14:00:00,12.9,12.97,12.85,12.92,245846.0,12.9,12.97,12.85,12.92,245846.0
2018-12-07 14:30:00,12.93,12.93,12.79,12.82,183806.0,12.93,12.93,12.79,12.82,183806.0
2018-12-07 15:00:00,12.82,12.85,12.76,12.81,266777.0,12.82,12.85,12.76,12.81,266777.0
2018-12-07 15:30:00,12.81,12.9,12.75,12.75,843557.0,12.81,12.9,12.75,12.75,843557.0
2018-12-10 09:30:00,12.62,12.96,12.53,12.87,551866.0,12.62,12.96,12.53,12.87,551866.0
2018-12-10 10:00:00,12.86,12.99,12.85,12.88,284170.0,12.86,12.99,12.85,12.88,284170.0
2018-12-10 10:30:00,12.87,12.91,12.79,12.81,449062.0,12.87,12.91,12.79,12.81,449062.0
2018-12-10 11:00:00,12.81,12.82,12.54,12.61,395914.0,12.81,12.82,12.54,12.61,395914.0
2018-12-10 11:30:00,12.61,12.69,12.57,12.65,243763.0,12.61,12.69,12.57,12.65,243763.0
2018-12-10 12:00:00,12.65,12.65,12.56,12.58,140328.0,12.65,12.65,12.56,12.58,140328.0
2018-12-10 12:30:00,12.58,12.86,12.57,12.77,257170.0,12.58,12.86,12.57,12.77,257170.0
2018-12-10 13:00:00,12.77,12.87,12.76,12.8,190566.0,12.77,12.87,12.76,12.8,190566.0
2018-12-10 13:30:00,12.81,12.97,12.8,12.84,260136.0,12.81,12.97,12.8,12.84,260136.0
2018-12-10 14:00:00,12.84,12.87,12.72,12.76,233279.0,12.84,12.87,12.72,12.76,233279.0
2018-12-10 14:30:00,12.76,12.84,12.75,12.81,328106.0,12.76,12.84,12.75,12.81,328106.0
2018-12-10 15:00:00,12.81,12.83,12.76,12.78,264530.0,12.81,12.83,12.76,12.78,264530.0
2018-12-10 15:30:00,12.78,12.86,12.78,12.79,888169.0,12.78,12.86,12.78,12.79,888169.0
2018-12-11 09:30:00,12.99,13.08,12.9,12.92,232970.0,12.99,13.08,12.9,12.92,232970.0
2018-12-11 10:00:00,12.92,12.99,12.82,12.94,210180.0,12.92,12.99,12.82,12.94,210180.0
2018-12-11 10:30:00,12.94,13.12,12.92,13.06,285304.0,12.94,13.12,12.92,13.06,285304.0
2018-12-11 11:00:00,13.05,13.08,12.96,13.0,197142.0,13.05,13.08,12.96,13.0,197142.0
2018-12-11 11:30:00,12.99,13.01,12.9,13.0,299207.0,12.99,13.01,12.9,13.0,299207.0
2018-12-11 12:00:00,13.0,13.0,12.8,12.81,240539.0,13.0,13.0,12.8,12.81,240539.0
2018-12-11 12:30:00,12.8,12.81,12.67,12.69,120351.0,12.8,12.81,12.67,12.69,120351.0
2018-12-11 13:00:00,12.7,12.75,12.64,12.64,95051.0,12.7,12.75,12.64,12.64,95051.0
2018-12-11 13:30:00,12.63,12.66,12.54,12.59,172979.0,12.63,12.66,12.54,12.59,172979.0
2018-12-11 14:00:00,12.59,12.7,12.56,12.69,173902.0,12.59,12.7,12.56,12.69,173902.0
2018-12-11 14:30:00,12.69,12.72,12.53,12.57,301009.0,12.69,12.72,12.53,12.57,301009.0
2018-12-11 15:00:00,12.57,12.65,12.51,12.56,265488.0,12.57,12.65,12.51,12.56,265488.0
2018-12-11 15:30:00,12.55,12.58,12.41,12.44,788135.0,12.55,12.58,12.41,12.44,788135.0
2018-12-12 09:30:00,12.56,12.84,12.56,12.74,357351.0,12.56,12.84,12.56,12.74,357351.0
2018-12-12 10:00:00,12.74,12.83,12.6,12.67,424585.0,12.74,12.83,12.6,12.67,424585.0
2018-12-12 10:30:00,12.65,12.72,12.57,12.68,341963.0,12.65,12.72,12.57,12.68,341963.0
2018-12-12 11:00:00,12.68,12.79,12.62,12.65,196407.0,12.68,12.79,12.62,12.65,196407.0
2018-12-12 11:30:00,12.66,12.67,12.58,12.59,113925.0,12.66,12.67,12.58,12.59,113925.0
2018-12-12 12:00:00,12.59,12.6,12.43,12.49,194761.0,12.59,12.6,12.43,12.49,194761.0
2018-12-12 12:30:00,12.5,12.59,12.46,12.58,142510.0,12.5,12.59,12.46,12.58,142510.0
2018-12-12 13:00:00,12.57,12.6,12.5,12.53,187223.0,12.57,12.6,12.5,12.53,187223.0
2018-12-12 13:30:00,12.52,12.54,12.42,12.44,216356.0,12.52,12.54,12.42,12.44,216356.0
2018-12-12 14:00:00,12.43,12.44,12.29,12.29,376378.0,12.43,12.44,12.29,12.29,376378.0
2018-12-12 14:30:00,12.3,12.34,12.29,12.32,186066.0,12.3,12.34,12.29,12.32,186066.0
2018-12-12 15:00:00,12.32,12.33,12.26,12.28,271951.0,12.32,12.33,12.26,12.28,271951.0
2018-12-12 15:30:00,12.28,12.31,12.24,12.25,606635.0,12.28,12.31,12.24,12.25,606635.0
2018-12-13 09:30:00,12.21,12.26,11.96,12.05,595621.0,12.21,12.26,11.96,12.05,595621.0
2018-12-13 10:00:00,12.05,12.18,12.04,12.11,759449.0,12.05,12.18,12.04,12.11,759449.0
2018-12-13 10:30:00,12.12,12.29,12.12,12.26,271938.0,12.12,12.29,12.12,12.26,271938.0
2018-12-13 11:00:00,12.26,12.28,12.15,12.2,397969.0,12.26,12.28,12.15,12.2,397969.0
2018-12-13 11:30:00,12.19,12.24,12.14,12.17,202490.0,12.19,12.24,12.14,12.17,202490.0
2018-12-13 12:00:00,12.18,12.25,12.16,12.17,127745.0,12.18,12.25,12.16,12.17,127745.0
2018-12-13 12:30:00,12.18,12.23,12.15,12.16,136896.0,12.18,12.23,12.15,12.16,136896.0
2018-12-13 13:00:00,12.17,12.18,12.09,12.12,153383.0,12.17,12.18,12.09,12.12,153383.0
2018-12-13 13:30:00,12.12,12.17,12.09,12.13,241274.0,12.12,12.17,12.09,12.13,241274.0
2018-12-13 14:00:00,12.13,12.14,12.07,12.14,254537.0,12.13,12.14,12.07,12.14,254537.0
2018-12-13 14:30:00,12.14,12.15,12.09,12.14,196032.0,12.14,12.15,12.09,12.14,196032.0
2018-12-13 15:00:00,12.13,12.19,12.11,12.18,214268.0,12.13,12.19,12.11,12.18,214268.0
2018-12-13 15:30:00,12.18,12.22,12.16,12.16,610029.0,12.18,12.22,12.16,12.16,610029.0
2018-12-14 09:30:00,12.03,12.03,11.85,11.86,262441.0,12.03,12.03,11.85,11.86,262441.0
2018-12-14 10:00:00,11.86,11.87,11.76,11.76,421146.0,11.86,11.87,11.76,11.76,421146.0
2018-12-14 10:30:00,11.76,11.77,11.66,11.71,593790.0,11.76,11.77,11.66,11.71,593790.0
2018-12-14 11:00:00,11.71,11.75,11.65,11.69,404066.0,11.71,11.75,11.65,11.69,404066.0
2018-12-14 11:30:00,11.68,11.7,11.5,11.51,211201.0,11.68,11.7,11.5,11.51,211201.0
2018-12-14 12:00:00,11.52,11.59,11.51,11.58,216466.0,11.52,11.59,11.51,11.58,216466.0
2018-12-14 12:30:00,11.58,11.62,11.55,11.55,329753.0,11.58,11.62,11.55,11.55,329753.0
2018-12-14 13:00:00,11.55,11.57,11.52,11.55,216182.0,11.55,11.57,11.52,11.55,216182.0
2018-12-14 13:30:00,11.55,11.57,11.49,11.5,354789.0,11.55,11.57,11.49,11.5,354789.0
2018-12-14 14:00:00,11.51,11.51,11.42,11.46,249908.0,11.51,11.51,11.42,11.46,249908.0
2018-12-14 14:30:00,11.47,11.47,11.32,11.37,443754.0,11.47,11.47,11.32,11.37,443754.0
2018-12-14 15:00:00,11.37,11.41,11.29,11.31,322806.0,11.37,11.41,11.29,11.31,322806.0
2018-12-14 15:30:00,11.32,11.32,11.23,11.3,1239314.0,11.32,11.32,11.23,11.3,1239314.0
2018-12-17 09:30:00,11.19,11.38,11.16,11.38,386346.0,11.19,11.38,11.16,11.38,386346.0
2018-12-17 10:00:00,11.38,11.39,11.23,11.24,410540.0,11.38,11.39,11.23,11.24,410540.0
2018-12-17 10:30:00,11.24,11.38,11.23,11.36,535319.0,11.24,11.38,11.23,11.36,535319.0
2018-12-17 11:00:00,11.36,11.47,11.36,11.4,353120.0,11.36,11.47,11.36,11.4,353120.0
2018-12-17 11:30:00,11.41,11.41,11.25,11.26,353116.0,11.41,11.41,11.25,11.26,353116.0
2018-12-17 12:00:00,11.27,11.29,11.12,11.15,275834.0,11.27,11.29,11.12,11.15,275834.0
2018-12-17 12:30:00,11.15,11.16,11.01,11.01,317460.0,11.15,11.16,11.01,11.01,317460.0
2018-12-17 13:00:00,11.01,11.08,10.91,10.97,280489.0,11.01,11.08,10.91,10.97,280489.0
2018-12-17 13:30:00,10.97,11.0,10.91,10.96,301116.0,10.97,11.0,10.91,10.96,301116.0
2018-12-17 14:00:00,10.95,10.96,10.84,10.86,305343.0,10.95,10.96,10.84,10.86,305343.0
2018-12-17 14:30:00,10.86,10.87,10.79,10.86,327434.0,10.86,10.87,10.79,10.86,327434.0
2018-12-17 15:00:00,10.86,10.88,10.74,10.77,410088.0,10.86,10.88,10.74,10.77,410088.0
2018-12-17 15:30:00,10.77,10.78,10.64,10.77,1201244.0,10.77,10.78,10.64,10.77,1201244.0
2018-12-18 09:30:00,10.94,11.15,10.87,10.89,972044.0,10.94,11.15,10.87,10.89,972044.0
2018-12-18 10:00:00,10.89,10.94,10.78,10.93,353145.0,10.89,10.94,10.78,10.93,353145.0
2018-12-18 10:30:00,10.93,10.96,10.8,10.86,357514.0,10.93,10.96,10.8,10.86,357514.0
2018-12-18 11:00:00,10.87,10.96,10.81,10.93,470855.0,10.87,10.96,10.81,10.93,470855.0
2018-12-18 11:30:00,10.93,11.0,10.87,10.88,268702.0,10.93,11.0,10.87,10.88,268702.0
2018-12-18 12:00:00,10.87,10.97,10.87,10.93,254783.0,10.87,10.97,10.87,10.93,254783.0
2018-12-18 12:30:00,10.93,11.0,10.91,10.92,159386.0,10.93,11.0,10.91,10.92,159386.0
2018-12-18 13:00:00,10.92,10.96,10.88,10.91,144585.0,10.92,10.96,10.88,10.91,144585.0
2018-12-18 13:30:00,10.91,10.91,10.78,10.83,249193.0,10.91,10.91,10.78,10.83,249193.0
2018-12-18 14:00:00,10.84,10.87,10.76,10.78,230969.0,10.84,10.87,10.76,10.78,230969.0
2018-12-18 14:30:00,10.78,10.8,10.68,10.69,379390.0,10.78,10.8,10.68,10.69,379390.0
2018-12-18 15:00:00,10.69,10.81,10.67,10.74,551685.0,10.69,10.81,10.67,10.74,551685.0
2018-12-18 15:30:00,10.75,10.83,10.73,10.73,1006401.0,10.75,10.83,10.73,10.73,1006401.0
2018-12-19 09:30:00,10.59,10.65,10.31,10.45,636864.0,10.59,10.65,10.31,10.45,636864.0
2018-12-19 10:00:00,10.45,10.64,10.42,10.6,612689.0,10.45,10.64,10.42,10.6,612689.0
2018-12-19 10:30:00,10.61,10.69,10.54,10.68,363448.0,10.61,10.69,10.54,10.68,363448.0
2018-12-19 11:00:00,10.69,10.73,10.53,10.54,572860.0,10.69,10.73,10.53,10.54,572860.0
2018-12-19 11:30:00,10.54,10.58,10.47,10.57,397812.0,10.54,10.58,10.47,10.57,397812.0
2018-12-19 12:00:00,10.57,10.59,10.53,10.56,187730.0,10.57,10.59,10.53,10.56,187730.0
2018-12-19 12:30:00,10.57,10.58,10.48,10.48,183121.0,10.57,10.58,10.48,10.48,183121.0
2018-12-19 13:00:00,10.48,10.51,10.47,10.49,139761.0,10.48,10.51,10.47,10.49,139761.0
2018-12-19 13:30:00,10.5,10.54,10.43,10.49,377699.0,10.5,10.54,10.43,10.49,377699.0
2018-12-19 14:00:00,10.46,10.48,10.24,10.32,623731.0,10.46,10.48,10.24,10.32,623731.0
2018-12-19 14:30:00,10.32,10.36,10.05,10.11,567231.0,10.32,10.36,10.05,10.11,567231.0
2018-12-19 15:00:00,10.1,10.12,10.01,10.01,627564.0,10.1,10.12,10.01,10.01,627564.0
2018-12-19 15:30:00,10.01,10.06,9.97,10.06,1662134.0,10.01,10.06,9.97,10.06,1662134.0
2018-12-20 09:30:00,9.9,9.95,9.75,9.86,625183.0,9.9,9.95,9.75,9.86,625183.0
2018-12-20 10:00:00,9.86,9.98,9.75,9.96,428808.0,9.86,9.98,9.75,9.96,428808.0
2018-12-20 10:30:00,9.96,10.15,9.95,10.01,752947.0,9.96,10.15,9.95,10.01,752947.0
2018-12-20 11:00:00,10.0,10.01,9.8,9.85,479723.0,10.0,10.01,9.8,9.85,479723.0
2018-12-20 11:30:00,9.86,9.9,9.79,9.82,367040.0,9.86,9.9,9.79,9.82,367040.0
2018-12-20 12:00:00,9.82,9.85,9.75,9.83,204793.0,9.82,9.85,9.75,9.83,204793.0
2018-12-20 12:30:00,9.83,9.84,9.7,9.74,280284.0,9.83,9.84,9.7,9.74,280284.0
2018-12-20 13:00:00,9.74,9.81,9.7,9.75,362125.0,9.74,9.81,9.7,9.75,362125.0
2018-12-20 13:30:00,9.76,9.76,9.67,9.67,244154.0,9.76,9.76,9.67,9.67,244154.0
2018-12-20 14:00:00,9.68,9.74,9.63,9.73,433332.0,9.68,9.74,9.63,9.73,433332.0
2018-12-20 14:30:00,9.72,9.85,9.71,9.76,546082.0,9.72,9.85,9.71,9.76,546082.0
2018-12-20 15:00:00,9.76,9.81,9.66,9.78,645162.0,9.76,9.81,9.66,9.78,645162.0
2018-12-20 15:30:00,9.78,9.84,9.69,9.76,1703002.0,9.78,9.84,9.69,9.76,1703002.0
2018-12-21 09:30:00,9.75,9.84,9.51,9.57,320674.0,9.75,9.84,9.51,9.57,320674.0
2018-12-21 10:00:00,9.58,9.75,9.53,9.69,308481.0,9.58,9.75,9.53,9.69,308481.0
2018-12-21 10:30:00,9.68,9.72,9.55,9.62,503968.0,9.68,9.72,9.55,9.62,503968.0
2018-12-21 11:00:00,9.62,9.63,9.41,9.49,352078.0,9.62,9.63,9.41,9.49,352078.0
2018-12-21 11:30:00,9.5,9.54,9.46,9.49,276238.0,9.5,9.54,9.46,9.49,276238.0
2018-12-21 12:00:00,9.48,9.5,9.34,9.36,249104.0,9.48,9.5,9.34,9.36,249104.0
2018-12-21 12:30:00,9.36,9.43,9.34,9.38,311847.0,9.36,9.43,9.34,9.38,311847.0
2018-12-21 13:00:00,9.38,9.46,9.37,9.46,332398.0,9.38,9.46,9.37,9.46,332398.0
2018-12-21 13:30:00,9.46,9.51,9.44,9.46,402970.0,9.46,9.51,9.44,9.46,402970.0
2018-12-21 14:00:00,9.45,9.55,9.45,9.5,503009.0,9.45,9.55,9.45,9.5,503009.0
2018-12-21 14:30:00,9.5,9.55,9.49,9.51,352893.0,9.5,9.55,9.49,9.51,352893.0
2018-12-21 15:00:00,9.52,9.53,9.34,9.35,489355.0,9.52,9.53,9.34,9.35,489355.0
2018-12-21 15:30:00,9.35,9.43,9.29,9.41,1448493.0,9.35,9.43,9.29,9.41,1448493.0
2018-12-24 09:30:00,9.23,9.37,9.21,9.28,577663.0,9.23,9.37,9.21,9.28,577663.0
2018-12-24 10:00:00,9.28,9.3,9.18,9.25,422835.0,9.28,9.3,9.18,9.25,422835.0
2018-12-24 10:30:00,9.25,9.35,9.23,9.3,268523.0,9.25,9.35,9.23,9.3,268523.0
2018-12-24 11:00:00,9.3,9.35,9.18,9.2,656846.0,9.3,9.35,9.18,9.2,656846.0
2018-12-24 11:30:00,9.21,9.26,9.19,9.2,330027.0,9.21,9.26,9.19,9.2,330027.0
2018-12-24 12:00:00,9.2,9.28,9.18,9.25,493293.0,9.2,9.28,9.18,9.25,493293.0
2018-12-24 12:30:00,9.25,9.28,9.03,9.08,1395324.0,9.25,9.28,9.03,9.08,1395324.0
2018-12-26 09:30:00,9.15,9.24,8.93,8.93,570855.0,9.15,9.24,8.93,8.93,570855.0
2018-12-26 10:00:00,8.93,9.04,8.86,8.99,474062.0,8.93,9.04,8.86,8.99,474062.0
2018-12-26 10:30:00,8.99,9.02,8.93,9.01,267426.0,8.99,9.02,8.93,9.01,267426.0
2018-12-26 11:00:00,9.01,9.2,8.98,9.19,236716.0,9.01,9.2,8.98,9.19,236716.0
2018-12-26 11:30:00,9.19,9.24,9.14,9.24,414515.0,9.19,9.24,9.14,9.24,414515.0
2018-12-26 12:00:00,9.23,9.43,9.23,9.34,388616.0,9.23,9.43,9.23,9.34,388616.0
2018-12-26 12:30:00,9.34,9.47,9.32,9.42,246998.0,9.34,9.47,9.32,9.42,246998.0
2018-12-26 13:00:00,9.43,9.5,9.42,9.47,321754.0,9.43,9.5,9.42,9.47,321754.0
2018-12-26 13:30:00,9.47,9.62,9.46,9.59,429972.0,9.47,9.62,9.46,9.59,429972.0
2018-12-26 14:00:00,9.59,9.64,9.55,9.62,302399.0,9.59,9.64,9.55,9.62,302399.0
2018-12-26 14:30:00,9.62,9.68,9.59,9.67,305706.0,9.62,9.68,9.59,9.67,305706.0
2018-12-26 15:00:00,9.67,9.76,9.66,9.71,490265.0,9.67,9.76,9.66,9.71,490265.0
2018-12-26 15:30:00,9.71,9.89,9.71,9.87,1383373.0,9.71,9.89,9.71,9.87,1383373.0
2018-12-27 09:30:00,9.73,9.9,9.66,9.85,305547.0,9.73,9.9,9.66,9.85,305547.0
2018-12-27 10:00:00,9.85,9.87,9.59,9.59,234639.0,9.85,9.87,9.59,9.59,234639.0
2018-12-27 10:30:00,9.59,9.66,9.53,9.53,148950.0,9.59,9.66,9.53,9.53,148950.0
2018-12-27 11:00:00,9.53,9.59,9.46,9.57,235687.0,9.53,9.59,9.46,9.57,235687.0
2018-12-27 11:30:00,9.57,9.6,9.46,9.53,161898.0,9.57,9.6,9.46,9.53,161898.0
2018-12-27 12:00:00,9.53,9.53,9.38,9.41,200258.0,9.53,9.53,9.38,9.41,200258.0
2018-12-27 12:30:00,9.41,9.53,9.41,9.48,209081.0,9.41,9.53,9.41,9.48,209081.0
2018-12-27 13:00:00,9.47,9.52,9.4,9.41,163910.0,9.47,9.52,9.4,9.41,163910.0
2018-12-27 13:30:00,9.4,9.45,9.37,9.4,128708.0,9.4,9.45,9.37,9.4,128708.0
2018-12-27 14:00:00,9.41,9.42,9.34,9.38,320410.0,9.41,9.42,9.34,9.38,320410.0
2018-12-27 14:30:00,9.38,9.49,9.36,9.49,207921.0,9.38,9.49,9.36,9.49,207921.0
2018-12-27 15:00:00,9.48,9.69,9.44,9.65,349354.0,9.48,9.69,9.44,9.65,349354.0
2018-12-27 15:30:00,9.66,9.84,9.62,9.83,1177808.0,9.66,9.84,9.62,9.83,1177808.0
2018-12-28 09:30:00,9.87,9.87,9.64,9.7,365881.0,9.87,9.87,9.64,9.7,365881.0
2018-12-28 10:00:00,9.69,9.69,9.45,9.46,611045.0,9.69,9.69,9.45,9.46,611045.0
2018-12-28 10:30:00,9.46,9.53,9.39,9.46,716661.0,9.46,9.53,9.39,9.46,716661.0
2018-12-28 11:00:00,9.47,9.57,9.41,9.57,366502.0,9.47,9.57,9.41,9.57,366502.0
2018-12-28 11:30:00,9.57,9.65,9.45,9.45,329154.0,9.57,9.65,9.45,9.45,329154.0
2018-12-28 12:00:00,9.46,9.46,9.37,9.41,276363.0,9.46,9.46,9.37,9.41,276363.0
2018-12-28 12:30:00,9.41,9.42,9.31,9.31,313545.0,9.41,9.42,9.31,9.31,313545.0
2018-12-28 13:00:00,9.31,9.33,9.25,9.26,255826.0,9.31,9.33,9.25,9.26,255826.0
2018-12-28 13:30:00,9.26,9.31,9.2,9.24,289219.0,9.26,9.31,9.2,9.24,289219.0
2018-12-28 14:00:00,9.25,9.36,9.24,9.36,436985.0,9.25,9.36,9.24,9.36,436985.0
2018-12-28 14:30:00,9.36,9.48,9.35,9.42,273211.0,9.36,9.48,9.35,9.42,273211.0
2018-12-28 15:00:00,9.43,9.44,9.22,9.25,305350.0,9.43,9.44,9.22,9.25,305350.0
2018-12-28 15:30:00,9.25,9.28,9.17,9.23,1265404.0,9.25,9.28,9.17,9.23,1265404.0
2018-12-31 09:30:00,9.26,9.34,9.2,9.25,499602.0,9.26,9.34,9.2,9.25,499602.0
2018-12-31 10:00:00,9.25,9.28,9.07,9.15,599299.0,9.25,9.28,9.07,9.15,599299.0
2018-12-31 10:30:00,9.14,9.15,9.05,9.05,329474.0,9.14,9.15,9.05,9.05,329474.0
2018-12-31 11:00:00,9.05,9.15,9.0,9.14,599845.0,9.05,9.15,9.0,9.14,599845.0
2018-12-31 11:30:00,9.14,9.3,9.09,9.29,386453.0,9.14,9.3,9.09,9.29,386453.0
2018-12-31 12:00:00,9.29,9.31,9.26,9.28,303473.0,9.29,9.31,9.26,9.28,303473.0
2018-12-31 12:30:00,9.29,9.31,9.19,9.21,340150.0,9.29,9.31,9.19,9.21,340150.0
2018-12-31 13:00:00,9.21,9.24,9.16,9.23,211924.0,9.21,9.24,9.16,9.23,211924.0
2018-12-31 13:30:00,9.23,9.24,9.18,9.19,200856.0,9.23,9.24,9.18,9.19,200856.0
2018-12-31 14:00:00,9.18,9.26,9.17,9.23,286781.0,9.18,9.26,9.17,9.23,286781.0
2018-12-31 14:30:00,9.22,9.36,9.18,9.31,542136.0,9.22,9.36,9.18,9.31,542136.0
2018-12-31 15:00:00,9.32,9.38,9.27,9.35,389116.0,9.32,9.38,9.27,9.35,389116.0
2018-12-31 15:30:00,9.35,9.42,9.33,9.39,1126954.0,9.35,9.42,9.33,9.39,1126954.0
2019-01-02 09:30:00,9.2,9.2,8.91,9.06,692102.0,9.2,9.2,8.91,9.06,692102.0
2019-01-02 10:00:00,9.06,9.39,9.04,9.34,649728.0,9.06,9.39,9.04,9.34,649728.0
2019-01-02 10:30:00,9.34,9.62,9.32,9.6,397371.0,9.34,9.62,9.32,9.6,397371.0
2019-01-02 11:00:00,9.59,9.84,9.56,9.78,267171.0,9.59,9.84,9.56,9.78,267171.0
2019-01-02 11:30:00,9.77,9.83,9.73,9.75,500329.0,9.77,9.83,9.73,9.75,500329.0
2019-01-02 12:00:00,9.76,9.84,9.74,9.77,327810.0,9.76,9.84,9.74,9.77,327810.0
2019-01-02 12:30:00,9.77,9.79,9.69,9.74,187428.0,9.77,9.79,9.69,9.74,187428.0
2019-01-02 13:00:00,9.74,9.84,9.69,9.8,194781.0,9.74,9.84,9.69,9.8,194781.0
2019-01-02 13:30:00,9.8,9.82,9.73,9.78,272387.0,9.8,9.82,9.73,9.78,272387.0
2019-01-02 14:00:00,9.78,9.78,9.7,9.71,184407.0,9.78,9.78,9.7,9.71,184407.0
2019-01-02 14:30:00,9.71,9.72,9.64,9.7,205260.0,9.71,9.72,9.64,9.7,205260.0
2019-01-02 15:00:00,9.71,9.73,9.61,9.63,330249.0,9.71,9.73,9.61,9.63,330249.0
2019-01-02 15:30:00,9.62,9.76,9.6,9.74,1061359.0,9.62,9.76,9.6,9.74,1061359.0
2019-01-03 09:30:00,9.73,9.77,9.55,9.62,349880.0,9.73,9.77,9.55,9.62,349880.0
2019-01-03 10:00:00,9.62,9.63,9.49,9.59,200396.0,9.62,9.63,9.49,9.59,200396.0
2019-01-03 10:30:00,9.58,9.6,9.39,9.6,372783.0,9.58,9.6,9.39,9.6,372783.0
2019-01-03 11:00:00,9.59,9.66,9.53,9.61,196448.0,9.59,9.66,9.53,9.61,196448.0
2019-01-03 11:30:00,9.6,9.73,9.6,9.71,272898.0,9.6,9.73,9.6,9.71,272898.0
2019-01-03 12:00:00,9.71,9.76,9.68,9.74,438101.0,9.71,9.76,9.68,9.74,438101.0
2019-01-03 12:30:00,9.74,9.79,9.71,9.77,138648.0,9.74,9.79,9.71,9.77,138648.0
2019-01-03 13:00:00,9.77,9.77,9.68,9.68,140722.0,9.77,9.77,9.68,9.68,140722.0
2019-01-03 13:30:00,9.69,9.72,9.6,9.62,101838.0,9.69,9.72,9.6,9.62,101838.0
2019-01-03 14:00:00,9.62,9.66,9.57,9.66,89262.0,9.62,9.66,9.57,9.66,89262.0
2019-01-03 14:30:00,9.67,9.7,9.54,9.59,183781.0,9.67,9.7,9.54,9.59,183781.0
2019-01-03 15:00:00,9.58,9.62,9.54,9.59,187129.0,9.58,9.62,9.54,9.59,187129.0
2019-01-03 15:30:00,9.59,9.62,9.49,9.52,689962.0,9.59,9.62,9.49,9.52,689962.0
2019-01-04 09:30:00,9.71,10.13,9.67,10.05,378000.0,9.71,10.13,9.67,10.05,378000.0
2019-01-04 10:00:00,10.05,10.08,9.87,9.99,259295.0,10.05,10.08,9.87,9.99,259295.0
2019-01-04 10:30:00,9.99,10.02,9.88,10.01,218024.0,9.99,10.02,9.88,10.01,218024.0
2019-01-04 11:00:00,10.01,10.04,9.92,10.01,439179.0,10.01,10.04,9.92,10.01,439179.0
2019-01-04 11:30:00,10.0,10.2,9.97,10.1,589458.0,10.0,10.2,9.97,10.1,589458.0
2019-01-04 12:00:00,10.1,10.2,10.07,10.17,402642.0,10.1,10.2,10.07,10.17,402642.0
2019-01-04 12:30:00,10.17,10.18,10.11,10.15,150269.0,10.17,10.18,10.11,10.15,150269.0
2019-01-04 13:00:00,10.15,10.25,10.14,10.22,136611.0,10.15,10.25,10.14,10.22,136611.0
2019-01-04 13:30:00,10.22,10.23,10.08,10.18,209168.0,10.22,10.23,10.08,10.18,209168.0
2019-01-04 14:00:00,10.18,10.24,10.07,10.22,444119.0,10.18,10.24,10.07,10.22,444119.0
2019-01-04 14:30:00,10.23,10.32,10.14,10.15,445557.0,10.23,10.32,10.14,10.15,445557.0
2019-01-04 15:00:00,10.15,10.21,10.15,10.18,363748.0,10.15,10.21,10.15,10.18,363748.0
2019-01-04 15:30:00,10.17,10.26,10.16,10.25,850408.0,10.17,10.26,10.16,10.25,850408.0
2019-01-07 09:30:00,10.36,10.39,10.19,10.3,490962.0,10.36,10.39,10.19,10.3,490962.0
2019-01-07 10:00:00,10.3,10.51,10.28,10.44,394236.0,10.3,10.51,10.28,10.44,394236.0
2019-01-07 10:30:00,10.44,10.52,10.39,10.5,363637.0,10.44,10.52,10.39,10.5,363637.0
2019-01-07 11:00:00,10.5,10.53,10.43,10.47,287450.0,10.5,10.53,10.43,10.47,287450.0
2019-01-07 11:30:00,10.48,10.62,10.45,10.61,313859.0,10.48,10.62,10.45,10.61,313859.0
2019-01-07 12:00:00,10.61,10.63,10.53,10.57,214756.0,10.61,10.63,10.53,10.57,214756.0
2019-01-07 12:30:00,10.58,10.65,10.54,10.54,192644.0,10.58,10.65,10.54,10.54,192644.0
2019-01-07 13:00:00,10.54,10.62,10.51,10.59,238380.0,10.54,10.62,10.51,10.59,238380.0
2019-01-07 13:30:00,10.59,10.62,10.53,10.55,230999.0,10.59,10.62,10.53,10.55,230999.0
2019-01-07 14:00:00,10.56,10.57,10.46,10.49,310576.0,10.56,10.57,10.46,10.49,310576.0
2019-01-07 14:30:00,10.49,10.49,10.4,10.44,285086.0,10.49,10.49,10.4,10.44,285086.0
2019-01-07 15:00:00,10.44,10.56,10.44,10.51,282272.0,10.44,10.56,10.44,10.51,282272.0
2019-01-07 15:30:00,10.52,10.53,10.43,10.51,1029782.0,10.52,10.53,10.43,10.51,1029782.0
2019-01-08 09:30:00,10.66,10.69,10.43,10.55,254506.0,10.66,10.69,10.43,10.55,254506.0
2019-01-08 10:00:00,10.55,10.7,10.48,10.58,209885.0,10.55,10.7,10.48,10.58,209885.0
2019-01-08 10:30:00,10.58,10.59,10.38,10.45,200677.0,10.58,10.59,10.38,10.45,200677.0
2019-01-08 11:00:00,10.44,10.51,10.37,10.51,202982.0,10.44,10.51,10.37,10.51,202982.0
2019-01-08 11:30:00,10.49,10.54,10.39,10.54,183059.0,10.49,10.54,10.39,10.54,183059.0
2019-01-08 12:00:00,10.54,10.6,10.47,10.47,202139.0,10.54,10.6,10.47,10.47,202139.0
2019-01-08 12:30:00,10.48,10.51,10.44,10.46,166391.0,10.48,10.51,10.44,10.46,166391.0
2019-01-08 13:00:00,10.45,10.47,10.37,10.46,205408.0,10.45,10.47,10.37,10.46,205408.0
2019-01-08 13:30:00,10.47,10.53,10.45,10.48,172438.0,10.47,10.53,10.45,10.48,172438.0
2019-01-08 14:00:00,10.48,10.49,10.4,10.46,187033.0,10.48,10.49,10.4,10.46,187033.0
2019-01-08 14:30:00,10.46,10.5,10.41,10.44,197720.0,10.46,10.5,10.41,10.44,197720.0
2019-01-08 15:00:00,10.44,10.45,10.35,10.41,267580.0,10.44,10.45,10.35,10.41,267580.0
2019-01-08 15:30:00,10.41,10.49,10.4,10.47,715545.0,10.41,10.49,10.4,10.47,715545.0
2019-01-09 09:30:00,10.61,10.64,10.32,10.56,624195.0,10.61,10.64,10.32,10.56,624195.0
2019-01-09 10:00:00,10.57,10.63,10.52,10.52,292752.0,10.57,10.63,10.52,10.52,292752.0
2019-01-09 10:30:00,10.52,10.52,10.32,10.34,357837.0,10.52,10.52,10.32,10.34,357837.0
2019-01-09 11:00:00,10.34,10.44,10.33,10.43,365937.0,10.34,10.44,10.33,10.43,365937.0
2019-01-09 11:30:00,10.44,10.5,10.41,10.44,358043.0,10.44,10.5,10.41,10.44,358043.0
2019-01-09 12:00:00,10.45,10.48,10.37,10.38,286495.0,10.45,10.48,10.37,10.38,286495.0
2019-01-09 12:30:00,10.39,10.43,10.3,10.36,277992.0,10.39,10.43,10.3,10.36,277992.0
2019-01-09 13:00:00,10.36,10.4,10.3,10.37,175713.0,10.36,10.4,10.3,10.37,175713.0
2019-01-09 13:30:00,10.38,10.4,10.33,10.38,125927.0,10.38,10.4,10.33,10.38,125927.0
2019-01-09 14:00:00,10.38,10.42,10.33,10.35,172204.0,10.38,10.42,10.33,10.35,172204.0
2019-01-09 14:30:00,10.36,10.36,10.29,10.32,215562.0,10.36,10.36,10.29,10.32,215562.0
2019-01-09 15:00:00,10.33,10.43,10.3,10.41,314894.0,10.33,10.43,10.3,10.41,314894.0
2019-01-09 15:30:00,10.4,10.52,10.38,10.51,1547565.0,10.4,10.52,10.38,10.51,1547565.0
2019-01-10 09:30:00,10.45,10.84,10.29,10.54,455561.0,10.45,10.84,10.29,10.54,455561.0
2019-01-10 10:00:00,10.54,10.6,10.47,10.49,198715.0,10.54,10.6,10.47,10.49,198715.0
2019-01-10 10:30:00,10.5,10.68,10.5,10.67,337388.0,10.5,10.68,10.5,10.67,337388.0
2019-01-10 11:00:00,10.67,10.72,10.64,10.71,211072.0,10.67,10.72,10.64,10.71,211072.0
2019-01-10 11:30:00,10.71,10.74,10.64,10.66,231626.0,10.71,10.74,10.64,10.66,231626.0
2019-01-10 12:00:00,10.66,10.68,10.56,10.63,130393.0,10.66,10.68,10.56,10.63,130393.0
2019-01-10 12:30:00,10.63,10.67,10.58,10.65,162069.0,10.63,10.67,10.58,10.65,162069.0
2019-01-10 13:00:00,10.65,10.66,10.56,10.57,137331.0,10.65,10.66,10.56,10.57,137331.0
2019-01-10 13:30:00,10.57,10.62,10.51,10.62,116583.0,10.57,10.62,10.51,10.62,116583.0
2019-01-10 14:00:00,10.62,10.64,10.57,10.6,228709.0,10.62,10.64,10.57,10.6,228709.0
2019-01-10 14:30:00,10.6,10.62,10.54,10.6,204104.0,10.6,10.62,10.54,10.6,204104.0
2019-01-10 15:00:00,10.6,10.62,10.57,10.58,172684.0,10.6,10.62,10.57,10.58,172684.0
2019-01-10 15:30:00,10.58,10.66,10.57,10.65,835680.0,10.58,10.66,10.57,10.65,835680.0
2019-01-11 09:30:00,10.51,10.56,10.34,10.37,226550.0,10.51,10.56,10.34,10.37,226550.0
2019-01-11 10:00:00,10.38,10.48,10.36,10.42,118497.0,10.38,10.48,10.36,10.42,118497.0
2019-01-11 10:30:00,10.41,10.51,10.41,10.46,97851.0,10.41,10.51,10.41,10.46,97851.0
2019-01-11 11:00:00,10.47,10.49,10.37,10.39,200760.0,10.47,10.49,10.37,10.39,200760.0
2019-01-11 11:30:00,10.39,10.49,10.36,10.44,264274.0,10.39,10.49,10.36,10.44,264274.0
2019-01-11 12:00:00,10.44,10.53,10.43,10.5,165059.0,10.44,10.53,10.43,10.5,165059.0
2019-01-11 12:30:00,10.5,10.63,10.49,10.57,210088.0,10.5,10.63,10.49,10.57,210088.0
2019-01-11 13:00:00,10.57,10.57,10.42,10.44,203951.0,10.57,10.57,10.42,10.44,203951.0
2019-01-11 13:30:00,10.44,10.47,10.41,10.46,179427.0,10.44,10.47,10.41,10.46,179427.0
2019-01-11 14:00:00,10.46,10.51,10.44,10.46,255412.0,10.46,10.51,10.44,10.46,255412.0
2019-01-11 14:30:00,10.47,10.54,10.45,10.5,148530.0,10.47,10.54,10.45,10.5,148530.0
2019-01-11 15:00:00,10.51,10.53,10.47,10.48,171582.0,10.51,10.53,10.47,10.48,171582.0
2019-01-11 15:30:00,10.49,10.57,10.48,10.51,906872.0,10.49,10.57,10.48,10.51,906872.0
2019-01-14 09:30:00,10.39,10.67,10.34,10.58,321665.0,10.39,10.67,10.34,10.58,321665.0
2019-01-14 10:00:00,10.58,10.77,10.57,10.69,262180.0,10.58,10.77,10.57,10.69,262180.0
2019-01-14 10:30:00,10.68,10.69,10.53,10.56,299311.0,10.68,10.69,10.53,10.56,299311.0
2019-01-14 11:00:00,10.56,10.59,10.44,10.53,272127.0,10.56,10.59,10.44,10.53,272127.0
2019-01-14 11:30:00,10.53,10.61,10.52,10.6,145420.0,10.53,10.61,10.52,10.6,145420.0
2019-01-14 12:00:00,10.6,10.69,10.58,10.68,129287.0,10.6,10.69,10.58,10.68,129287.0
2019-01-14 12:30:00,10.68,10.69,10.62,10.66,238223.0,10.68,10.69,10.62,10.66,238223.0
2019-01-14 13:00:00,10.65,10.8,10.65,10.75,256691.0,10.65,10.8,10.65,10.75,256691.0
2019-01-14 13:30:00,10.75,10.8,10.74,10.77,189407.0,10.75,10.8,10.74,10.77,189407.0
2019-01-14 14:00:00,10.78,10.79,10.62,10.7,453691.0,10.78,10.79,10.62,10.7,453691.0
2019-01-14 14:30:00,10.7,10.75,10.69,10.74,224709.0,10.7,10.75,10.69,10.74,224709.0
2019-01-14 15:00:00,10.74,10.76,10.69,10.75,521154.0,10.74,10.76,10.69,10.75,521154.0
2019-01-14 15:30:00,10.75,10.8,10.74,10.76,1396542.0,10.75,10.8,10.74,10.76,1396542.0
2019-01-15 09:30:00,10.8,10.98,10.77,10.94,396845.0,10.8,10.98,10.77,10.94,396845.0
2019-01-15 10:00:00,10.94,11.02,10.9,10.91,301233.0,10.94,11.02,10.9,10.91,301233.0
2019-01-15 10:30:00,10.91,10.98,10.82,10.96,315104.0,10.91,10.98,10.82,10.96,315104.0
2019-01-15 11:00:00,10.96,10.98,10.9,10.93,493964.0,10.96,10.98,10.9,10.93,493964.0
2019-01-15 11:30:00,10.93,10.98,10.9,10.95,248317.0,10.93,10.98,10.9,10.95,248317.0
2019-01-15 12:00:00,10.96,10.97,10.91,10.94,392161.0,10.96,10.97,10.91,10.94,392161.0
2019-01-15 12:30:00,10.93,10.96,10.84,10.84,110256.0,10.93,10.96,10.84,10.84,110256.0
2019-01-15 13:00:00,10.84,10.94,10.8,10.93,399608.0,10.84,10.94,10.8,10.93,399608.0
2019-01-15 13:30:00,10.94,10.96,10.86,10.92,356471.0,10.94,10.96,10.86,10.92,356471.0
2019-01-15 14:00:00,10.91,10.93,10.76,10.78,543689.0,10.91,10.93,10.76,10.78,543689.0
2019-01-15 14:30:00,10.77,10.89,10.75,10.88,291073.0,10.77,10.89,10.75,10.88,291073.0
2019-01-15 15:00:00,10.88,10.95,10.87,10.9,230097.0,10.88,10.95,10.87,10.9,230097.0
2019-01-15 15:30:00,10.89,10.95,10.86,10.95,592932.0,10.89,10.95,10.86,10.95,592932.0
2019-01-16 09:30:00,10.9,10.99,10.82,10.85,310993.0,10.9,10.99,10.82,10.85,310993.0
2019-01-16 10:00:00,10.86,10.99,10.83,10.94,456471.0,10.86,10.99,10.83,10.94,456471.0
2019-01-16 10:30:00,10.93,11.0,10.83,10.97,382069.0,10.93,11.0,10.83,10.97,382069.0
2019-01-16 11:00:00,10.98,11.03,10.91,10.98,836048.0,10.98,11.03,10.91,10.98,836048.0
2019-01-16 11:30:00,10.99,11.0,10.91,10.91,184654.0,10.99,11.0,10.91,10.91,184654.0
2019-01-16 12:00:00,10.92,10.94,10.81,10.82,195631.0,10.92,10.94,10.81,10.82,195631.0
2019-01-16 12:30:00,10.82,10.84,10.73,10.73,121034.0,10.82,10.84,10.73,10.73,121034.0
2019-01-16 13:00:00,10.74,10.81,10.72,10.8,170758.0,10.74,10.81,10.72,10.8,170758.0
2019-01-16 13:30:00,10.8,10.87,10.8,10.86,339575.0,10.8,10.87,10.8,10.86,339575.0
2019-01-16 14:00:00,10.86,10.97,10.84,10.92,279505.0,10.86,10.97,10.84,10.92,279505.0
2019-01-16 14:30:00,10.92,10.93,10.77,10.78,225246.0,10.92,10.93,10.77,10.78,225246.0
2019-01-16 15:00:00,10.78,10.82,10.74,10.77,279373.0,10.78,10.82,10.74,10.77,279373.0
2019-01-16 15:30:00,10.77,10.78,10.68,10.71,575122.0,10.77,10.78,10.68,10.71,575122.0
2019-01-17 09:30:00,10.66,10.69,10.39,10.47,330930.0,10.66,10.69,10.39,10.47,330930.0
2019-01-17 10:00:00,10.47,10.52,10.43,10.47,163744.0,10.47,10.52,10.43,10.47,163744.0
2019-01-17 10:30:00,10.46,10.57,10.46,10.57,156903.0,10.46,10.57,10.46,10.57,156903.0
2019-01-17 11:00:00,10.57,10.64,10.54,10.59,127212.0,10.57,10.64,10.54,10.59,127212.0
2019-01-17 11:30:00,10.58,10.63,10.56,10.59,81867.0,10.58,10.63,10.56,10.59,81867.0
2019-01-17 12:00:00,10.59,10.63,10.57,10.6,98223.0,10.59,10.63,10.57,10.6,98223.0
2019-01-17 12:30:00,10.61,10.63,10.56,10.57,65949.0,10.61,10.63,10.56,10.57,65949.0
2019-01-17 13:00:00,10.57,10.61,10.54,10.61,138922.0,10.57,10.61,10.54,10.61,138922.0
2019-01-17 13:30:00,10.61,10.65,10.58,10.61,105282.0,10.61,10.65,10.58,10.61,105282.0
2019-01-17 14:00:00,10.6,10.68,10.58,10.68,275151.0,10.6,10.68,10.58,10.68,275151.0
2019-01-17 14:30:00,10.68,10.82,10.65,10.77,508060.0,10.68,10.82,10.65,10.77,508060.0
2019-01-17 15:00:00,10.76,10.77,10.66,10.75,188617.0,10.76,10.77,10.66,10.75,188617.0
2019-01-17 15:30:00,10.76,10.82,10.74,10.76,909694.0,10.76,10.82,10.74,10.76,909694.0
2019-01-18 09:30:00,10.86,10.97,10.67,10.83,523271.0,10.86,10.97,10.67,10.83,523271.0
2019-01-18 10:00:00,10.82,10.96,10.8,10.83,187199.0,10.82,10.96,10.8,10.83,187199.0
2019-01-18 10:30:00,10.82,10.88,10.79,10.82,161581.0,10.82,10.88,10.79,10.82,161581.0
2019-01-18 11:00:00,10.82,10.87,10.75,10.77,179381.0,10.82,10.87,10.75,10.77,179381.0
2019-01-18 11:30:00,10.77,10.87,10.76,10.86,76246.0,10.77,10.87,10.76,10.86,76246.0
2019-01-18 12:00:00,10.87,10.89,10.8,10.81,120197.0,10.87,10.89,10.8,10.81,120197.0
2019-01-18 12:30:00,10.82,10.82,10.73,10.82,207582.0,10.82,10.82,10.73,10.82,207582.0
2019-01-18 13:00:00,10.82,10.84,10.76,10.8,123938.0,10.82,10.84,10.76,10.8,123938.0
2019-01-18 13:30:00,10.79,10.83,10.77,10.79,92649.0,10.79,10.83,10.77,10.79,92649.0
2019-01-18 14:00:00,10.79,10.83,10.79,10.83,84422.0,10.79,10.83,10.79,10.83,84422.0
2019-01-18 14:30:00,10.82,10.87,10.82,10.86,144601.0,10.82,10.87,10.82,10.86,144601.0
2019-01-18 15:00:00,10.85,10.87,10.82,10.85,111804.0,10.85,10.87,10.82,10.85,111804.0
2019-01-18 15:30:00,10.85,10.86,10.79,10.82,517784.0,10.85,10.86,10.79,10.82,517784.0
2019-01-22 09:30:00,10.69,10.69,10.22,10.38,557853.0,10.69,10.69,10.22,10.38,557853.0
2019-01-22 10:00:00,10.38,10.45,10.29,10.42,201284.0,10.38,10.45,10.29,10.42,201284.0
2019-01-22 10:30:00,10.41,10.46,10.38,10.44,303936.0,10.41,10.46,10.38,10.44,303936.0
2019-01-22 11:00:00,10.44,10.47,10.41,10.43,200693.0,10.44,10.47,10.41,10.43,200693.0
2019-01-22 11:30:00,10.43,10.45,10.39,10.41,232038.0,10.43,10.45,10.39,10.41,232038.0
2019-01-22 12:00:00,10.41,10.5,10.4,10.49,146788.0,10.41,10.5,10.4,10.49,146788.0
2019-01-22 12:30:00,10.48,10.53,10.46,10.46,144024.0,10.48,10.53,10.46,10.46,144024.0
2019-01-22 13:00:00,10.46,10.46,10.35,10.4,263728.0,10.46,10.46,10.35,10.4,263728.0
2019-01-22 13:30:00,10.4,10.47,10.4,10.46,127843.0,10.4,10.47,10.4,10.46,127843.0
2019-01-22 14:00:00,10.46,10.57,10.46,10.57,253081.0,10.46,10.57,10.46,10.57,253081.0
2019-01-22 14:30:00,10.57,10.57,10.45,10.49,254753.0,10.57,10.57,10.45,10.49,254753.0
2019-01-22 15:00:00,10.48,10.52,10.46,10.48,228606.0,10.48,10.52,10.46,10.48,228606.0
2019-01-22 15:30:00,10.48,10.5,10.37,10.38,832905.0,10.48,10.5,10.37,10.38,832905.0
2019-01-23 09:30:00,10.48,10.59,10.36,10.36,245951.0,10.48,10.59,10.36,10.36,245951.0
2019-01-23 10:00:00,10.36,10.48,10.31,10.45,594025.0,10.36,10.48,10.31,10.45,594025.0
2019-01-23 10:30:00,10.44,10.46,10.29,10.29,218483.0,10.44,10.46,10.29,10.29,218483.0
2019-01-23 11:00:00,10.3,10.34,10.17,10.2,204159.0,10.3,10.34,10.17,10.2,204159.0
2019-01-23 11:30:00,10.2,10.21,10.0,10.01,338262.0,10.2,10.21,10.0,10.01,338262.0
2019-01-23 12:00:00,10.01,10.05,9.97,10.04,429094.0,10.01,10.05,9.97,10.04,429094.0
2019-01-23 12:30:00,10.04,10.08,9.97,10.05,376806.0,10.04,10.08,9.97,10.05,376806.0
2019-01-23 13:00:00,10.05,10.06,9.98,10.01,283354.0,10.05,10.06,9.98,10.01,283354.0
2019-01-23 13:30:00,10.0,10.03,9.98,9.99,197155.0,10.0,10.03,9.98,9.99,197155.0
2019-01-23 14:00:00,9.99,10.02,9.97,10.0,200259.0,9.99,10.02,9.97,10.0,200259.0
2019-01-23 14:30:00,10.0,10.03,9.97,10.03,235057.0,10.0,10.03,9.97,10.03,235057.0
2019-01-23 15:00:00,10.03,10.05,9.98,10.02,306675.0,10.03,10.05,9.98,10.02,306675.0
2019-01-23 15:30:00,10.03,10.06,10.02,10.04,1158830.0,10.03,10.06,10.02,10.04,1158830.0
2019-01-24 09:30:00,10.0,10.03,9.78,9.85,477654.0,10.0,10.03,9.78,9.85,477654.0
2019-01-24 10:00:00,9.85,10.0,9.83,9.95,505449.0,9.85,10.0,9.83,9.95,505449.0
2019-01-24 10:30:00,9.95,10.04,9.9,10.02,547356.0,9.95,10.04,9.9,10.02,547356.0
2019-01-24 11:00:00,10.02,10.09,9.97,10.08,428702.0,10.02,10.09,9.97,10.08,428702.0
2019-01-24 11:30:00,10.08,10.14,10.01,10.1,452705.0,10.08,10.14,10.01,10.1,452705.0
2019-01-24 12:00:00,10.1,10.11,9.95,10.0,355572.0,10.1,10.11,9.95,10.0,355572.0
2019-01-24 12:30:00,10.0,10.05,9.94,9.99,336424.0,10.0,10.05,9.94,9.99,336424.0
2019-01-24 13:00:00,9.99,10.01,9.92,9.94,268823.0,9.99,10.01,9.92,9.94,268823.0
2019-01-24 13:30:00,9.93,10.01,9.93,10.0,219307.0,9.93,10.01,9.93,10.0,219307.0
2019-01-24 14:00:00,10.0,10.0,9.94,9.96,202458.0,10.0,10.0,9.94,9.96,202458.0
2019-01-24 14:30:00,9.95,9.98,9.94,9.94,208011.0,9.95,9.98,9.94,9.94,208011.0
2019-01-24 15:00:00,9.94,10.01,9.93,10.01,334972.0,9.94,10.01,9.93,10.01,334972.0
2019-01-24 15:30:00,10.0,10.03,9.94,9.99,1191623.0,10.0,10.03,9.94,9.99,1191623.0
2019-01-25 09:30:00,10.01,10.33,10.01,10.31,466917.0,10.01,10.33,10.01,10.31,466917.0
2019-01-25 10:00:00,10.31,10.46,10.31,10.4,427655.0,10.31,10.46,10.31,10.4,427655.0
2019-01-25 10:30:00,10.41,10.5,10.33,10.46,233451.0,10.41,10.5,10.33,10.46,233451.0
2019-01-25 11:00:00,10.46,10.48,10.37,10.43,252857.0,10.46,10.48,10.37,10.43,252857.0
2019-01-25 11:30:00,10.43,10.48,10.4,10.4,225729.0,10.43,10.48,10.4,10.4,225729.0
2019-01-25 12:00:00,10.4,10.42,10.35,10.4,179052.0,10.4,10.42,10.35,10.4,179052.0
2019-01-25 12:30:00,10.4,10.4,10.28,10.34,167009.0,10.4,10.4,10.28,10.34,167009.0
2019-01-25 13:00:00,10.35,10.38,10.32,10.35,244838.0,10.35,10.38,10.32,10.35,244838.0
2019-01-25 13:30:00,10.34,10.43,10.34,10.4,213826.0,10.34,10.43,10.34,10.4,213826.0
2019-01-25 14:00:00,10.39,10.4,10.31,10.36,218225.0,10.39,10.4,10.31,10.36,218225.0
2019-01-25 14:30:00,10.36,10.41,10.34,10.4,439464.0,10.36,10.41,10.34,10.4,439464.0
2019-01-25 15:00:00,10.4,10.41,10.36,10.38,321593.0,10.4,10.41,10.36,10.38,321593.0
2019-01-25 15:30:00,10.38,10.4,10.33,10.4,861387.0,10.38,10.4,10.33,10.4,861387.0
2019-01-28 09:30:00,10.3,10.33,10.19,10.25,333439.0,10.3,10.33,10.19,10.25,333439.0
2019-01-28 10:00:00,10.24,10.38,10.14,10.38,260305.0,10.24,10.38,10.14,10.38,260305.0
2019-01-28 10:30:00,10.38,10.45,10.36,10.39,295568.0,10.38,10.45,10.36,10.39,295568.0
2019-01-28 11:00:00,10.39,10.46,10.37,10.38,220029.0,10.39,10.46,10.37,10.38,220029.0
2019-01-28 11:30:00,10.38,10.4,10.26,10.28,175479.0,10.38,10.4,10.26,10.28,175479.0
2019-01-28 12:00:00,10.28,10.36,10.26,10.33,187131.0,10.28,10.36,10.26,10.33,187131.0
2019-01-28 12:30:00,10.33,10.33,10.22,10.23,160264.0,10.33,10.33,10.22,10.23,160264.0
2019-01-28 13:00:00,10.23,10.31,10.21,10.27,132289.0,10.23,10.31,10.21,10.27,132289.0
2019-01-28 13:30:00,10.27,10.32,10.25,10.26,92239.0,10.27,10.32,10.25,10.26,92239.0
2019-01-28 14:00:00,10.26,10.28,10.2,10.22,180963.0,10.26,10.28,10.2,10.22,180963.0
2019-01-28 14:30:00,10.22,10.3,10.22,10.26,137752.0,10.22,10.3,10.22,10.26,137752.0
2019-01-28 15:00:00,10.26,10.29,10.21,10.25,149947.0,10.26,10.29,10.21,10.25,149947.0
2019-01-28 15:30:00,10.25,10.27,10.22,10.25,584232.0,10.25,10.27,10.22,10.25,584232.0
2019-01-29 09:30:00,10.31,10.45,10.21,10.32,203075.0,10.31,10.45,10.21,10.32,203075.0
2019-01-29 10:00:00,10.32,10.42,10.3,10.37,127464.0,10.32,10.42,10.3,10.37,127464.0
2019-01-29 10:30:00,10.37,10.45,10.34,10.38,236743.0,10.37,10.45,10.34,10.38,236743.0
2019-01-29 11:00:00,10.38,10.39,10.2,10.26,178370.0,10.38,10.39,10.2,10.26,178370.0
2019-01-29 11:30:00,10.26,10.3,10.19,10.22,119971.0,10.26,10.3,10.19,10.22,119971.0
2019-01-29 12:00:00,10.21,10.25,10.18,10.21,77260.0,10.21,10.25,10.18,10.21,77260.0
2019-01-29 12:30:00,10.21,10.22,10.18,10.21,63105.0,10.21,10.22,10.18,10.21,63105.0
2019-01-29 13:00:00,10.2,10.28,10.19,10.26,52748.0,10.2,10.28,10.19,10.26,52748.0
2019-01-29 13:30:00,10.27,10.33,10.26,10.29,63693.0,10.27,10.33,10.26,10.29,63693.0
2019-01-29 14:00:00,10.29,10.31,10.24,10.3,45785.0,10.29,10.31,10.24,10.3,45785.0
2019-01-29 14:30:00,10.3,10.33,10.28,10.3,52741.0,10.3,10.33,10.28,10.3,52741.0
2019-01-29 15:00:00,10.29,10.34,10.29,10.34,93866.0,10.29,10.34,10.29,10.34,93866.0
2019-01-29 15:30:00,10.33,10.37,10.3,10.32,534629.0,10.33,10.37,10.3,10.32,534629.0
2019-01-30 09:30:00,10.37,10.48,10.21,10.34,346515.0,10.37,10.48,10.21,10.34,346515.0
2019-01-30 10:00:00,10.34,10.35,10.21,10.21,232531.0,10.34,10.35,10.21,10.21,232531.0
2019-01-30 10:30:00,10.21,10.3,10.2,10.27,303845.0,10.21,10.3,10.2,10.27,303845.0
2019-01-30 11:00:00,10.27,10.38,10.27,10.34,321233.0,10.27,10.38,10.27,10.34,321233.0
2019-01-30 11:30:00,10.34,10.4,10.31,10.33,165383.0,10.34,10.4,10.31,10.33,165383.0
2019-01-30 12:00:00,10.34,10.37,10.29,10.31,152946.0,10.34,10.37,10.29,10.31,152946.0
2019-01-30 12:30:00,10.32,10.34,10.28,10.32,92701.0,10.32,10.34,10.28,10.32,92701.0
2019-01-30 13:00:00,10.32,10.36,10.3,10.33,64411.0,10.32,10.36,10.3,10.33,64411.0
2019-01-30 13:30:00,10.34,10.38,10.32,10.33,71465.0,10.34,10.38,10.32,10.33,71465.0
2019-01-30 14:00:00,10.34,10.45,10.33,10.38,201155.0,10.34,10.45,10.33,10.38,201155.0
2019-01-30 14:30:00,10.38,10.47,10.35,10.47,229332.0,10.38,10.47,10.35,10.47,229332.0
2019-01-30 15:00:00,10.46,10.47,10.4,10.43,297909.0,10.46,10.47,10.4,10.43,297909.0
2019-01-30 15:30:00,10.43,10.56,10.41,10.55,694051.0,10.43,10.56,10.41,10.55,694051.0
2019-01-31 09:30:00,10.53,10.66,10.23,10.31,301184.0,10.53,10.66,10.23,10.31,301184.0
2019-01-31 10:00:00,10.3,10.42,10.29,10.38,269091.0,10.3,10.42,10.29,10.38,269091.0
2019-01-31 10:30:00,10.37,10.44,10.35,10.41,178930.0,10.37,10.44,10.35,10.41,178930.0
2019-01-31 11:00:00,10.4,10.41,10.3,10.31,158261.0,10.4,10.41,10.3,10.31,158261.0
2019-01-31 11:30:00,10.31,10.32,10.26,10.29,86709.0,10.31,10.32,10.26,10.29,86709.0
2019-01-31 12:00:00,10.28,10.32,10.22,10.22,124052.0,10.28,10.32,10.22,10.22,124052.0
2019-01-31 12:30:00,10.22,10.24,10.11,10.11,157894.0,10.22,10.24,10.11,10.11,157894.0
2019-01-31 13:00:00,10.1,10.14,10.05,10.07,184674.0,10.1,10.14,10.05,10.07,184674.0
2019-01-31 13:30:00,10.06,10.08,10.01,10.04,179984.0,10.06,10.08,10.01,10.04,179984.0
2019-01-31 14:00:00,10.04,10.06,9.98,9.99,150975.0,10.04,10.06,9.98,9.99,150975.0
2019-01-31 14:30:00,9.99,10.04,9.96,10.0,235473.0,9.99,10.04,9.96,10.0,235473.0
2019-01-31 15:00:00,10.0,10.06,9.99,10.05,183570.0,10.0,10.06,9.99,10.05,183570.0
2019-01-31 15:30:00,10.05,10.07,9.98,10.06,1143947.0,10.05,10.07,9.98,10.06,1143947.0
2019-02-01 09:30:00,10.1,10.2,10.01,10.02,280964.0,10.1,10.2,10.01,10.02,280964.0
2019-02-01 10:00:00,10.03,10.13,9.99,10.11,125997.0,10.03,10.13,9.99,10.11,125997.0
2019-02-01 10:30:00,10.11,10.21,10.1,10.11,141204.0,10.11,10.21,10.1,10.11,141204.0
2019-02-01 11:00:00,10.1,10.18,10.08,10.14,79580.0,10.1,10.18,10.08,10.14,79580.0
2019-02-01 11:30:00,10.14,10.2,10.12,10.2,89535.0,10.14,10.2,10.12,10.2,89535.0
2019-02-01 12:00:00,10.2,10.25,10.18,10.22,94402.0,10.2,10.25,10.18,10.22,94402.0
2019-02-01 12:30:00,10.22,10.26,10.21,10.25,51855.0,10.22,10.26,10.21,10.25,51855.0
2019-02-01 13:00:00,10.26,10.3,10.24,10.29,80936.0,10.26,10.3,10.24,10.29,80936.0
2019-02-01 13:30:00,10.28,10.28,10.25,10.27,64175.0,10.28,10.28,10.25,10.27,64175.0
2019-02-01 14:00:00,10.26,10.3,10.24,10.25,130574.0,10.26,10.3,10.24,10.25,130574.0
2019-02-01 14:30:00,10.25,10.26,10.2,10.21,93224.0,10.25,10.26,10.2,10.21,93224.0
2019-02-01 15:00:00,10.21,10.22,10.1,10.13,133460.0,10.21,10.22,10.1,10.13,133460.0
2019-02-01 15:30:00,10.13,10.22,10.13,10.22,377078.0,10.13,10.22,10.13,10.22,377078.0
2019-02-04 09:30:00,10.14,10.14,9.86,9.91,357338.0,10.14,10.14,9.86,9.91,357338.0
2019-02-04 10:00:00,9.91,9.99,9.88,9.96,197474.0,9.91,9.99,9.88,9.96,197474.0
2019-02-04 10:30:00,9.96,10.06,9.96,10.05,135082.0,9.96,10.06,9.96,10.05,135082.0
2019-02-04 11:00:00,10.06,10.09,10.02,10.03,99041.0,10.06,10.09,10.02,10.03,99041.0
2019-02-04 11:30:00,10.04,10.09,10.03,10.08,117520.0,10.04,10.09,10.03,10.08,117520.0
2019-02-04 12:00:00,10.08,10.11,10.06,10.07,146296.0,10.08,10.11,10.06,10.07,146296.0
2019-02-04 12:30:00,10.07,10.1,10.05,10.08,120738.0,10.07,10.1,10.05,10.08,120738.0
2019-02-04 13:00:00,10.08,10.09,10.01,10.02,147087.0,10.08,10.09,10.01,10.02,147087.0
2019-02-04 13:30:00,10.02,10.05,10.01,10.04,116822.0,10.02,10.05,10.01,10.04,116822.0
2019-02-04 14:00:00,10.04,10.08,10.03,10.05,117238.0,10.04,10.08,10.03,10.05,117238.0
2019-02-04 14:30:00,10.06,10.08,10.05,10.07,95560.0,10.06,10.08,10.05,10.07,95560.0
2019-02-04 15:00:00,10.06,10.08,10.04,10.08,133766.0,10.06,10.08,10.04,10.08,133766.0
2019-02-04 15:30:00,10.07,10.1,10.03,10.05,1082894.0,10.07,10.1,10.03,10.05,1082894.0
2019-02-05 09:30:00,10.09,10.1,9.98,10.09,149146.0,10.09,10.1,9.98,10.09,149146.0
2019-02-05 10:00:00,10.09,10.15,10.02,10.03,175383.0,10.09,10.15,10.02,10.03,175383.0
2019-02-05 10:30:00,10.03,10.06,10.01,10.04,134853.0,10.03,10.06,10.01,10.04,134853.0
2019-02-05 11:00:00,10.04,10.06,9.93,9.94,223631.0,10.04,10.06,9.93,9.94,223631.0
2019-02-05 11:30:00,9.95,10.0,9.94,9.96,156266.0,9.95,10.0,9.94,9.96,156266.0
2019-02-05 12:00:00,9.96,9.98,9.89,9.92,227622.0,9.96,9.98,9.89,9.92,227622.0
2019-02-05 12:30:00,9.92,9.95,9.9,9.91,227694.0,9.92,9.95,9.9,9.91,227694.0
2019-02-05 13:00:00,9.91,9.93,9.87,9.9,227475.0,9.91,9.93,9.87,9.9,227475.0
2019-02-05 13:30:00,9.89,9.9,9.86,9.87,133350.0,9.89,9.9,9.86,9.87,133350.0
2019-02-05 14:00:00,9.86,9.87,9.79,9.79,201781.0,9.86,9.87,9.79,9.79,201781.0
2019-02-05 14:30:00,9.79,9.79,9.71,9.74,323425.0,9.79,9.79,9.71,9.74,323425.0
2019-02-05 15:00:00,9.74,9.74,9.65,9.68,267843.0,9.74,9.74,9.65,9.68,267843.0
2019-02-05 15:30:00,9.69,9.7,9.61,9.67,1106603.0,9.69,9.7,9.61,9.67,1106603.0
2019-02-06 09:30:00,9.62,9.75,9.37,9.54,611611.0,9.62,9.75,9.37,9.54,611611.0
2019-02-06 10:00:00,9.52,9.56,9.46,9.49,346198.0,9.52,9.56,9.46,9.49,346198.0
2019-02-06 10:30:00,9.49,9.61,9.48,9.6,244110.0,9.49,9.61,9.48,9.6,244110.0
2019-02-06 11:00:00,9.6,9.62,9.52,9.52,203099.0,9.6,9.62,9.52,9.52,203099.0
2019-02-06 11:30:00,9.53,9.56,9.5,9.55,215161.0,9.53,9.56,9.5,9.55,215161.0
2019-02-06 12:00:00,9.54,9.56,9.48,9.48,193365.0,9.54,9.56,9.48,9.48,193365.0
2019-02-06 12:30:00,9.48,9.52,9.46,9.46,106804.0,9.48,9.52,9.46,9.46,106804.0
2019-02-06 13:00:00,9.46,9.47,9.39,9.4,195339.0,9.46,9.47,9.39,9.4,195339.0
2019-02-06 13:30:00,9.41,9.42,9.37,9.41,190396.0,9.41,9.42,9.37,9.41,190396.0
2019-02-06 14:00:00,9.4,9.43,9.39,9.41,242509.0,9.4,9.43,9.39,9.41,242509.0
2019-02-06 14:30:00,9.41,9.49,9.4,9.48,344999.0,9.41,9.49,9.4,9.48,344999.0
2019-02-06 15:00:00,9.47,9.5,9.45,9.48,250524.0,9.47,9.5,9.45,9.48,250524.0
2019-02-06 15:30:00,9.48,9.5,9.3,9.32,2013301.0,9.48,9.5,9.3,9.32,2013301.0
2019-02-07 09:30:00,9.29,9.31,9.17,9.18,423527.0,9.29,9.31,9.17,9.18,423527.0
2019-02-07 10:00:00,9.18,9.19,9.04,9.07,556562.0,9.18,9.19,9.04,9.07,556562.0
2019-02-07 10:30:00,9.07,9.13,8.95,8.95,750365.0,9.07,9.13,8.95,8.95,750365.0
2019-02-07 11:00:00,8.95,8.96,8.87,8.91,605369.0,8.95,8.96,8.87,8.91,605369.0
2019-02-07 11:30:00,8.91,8.98,8.79,8.87,832181.0,8.91,8.98,8.79,8.87,832181.0
2019-02-07 12:00:00,8.87,8.93,8.82,8.9,467850.0,8.87,8.93,8.82,8.9,467850.0
2019-02-07 12:30:00,8.89,8.92,8.8,8.8,191996.0,8.89,8.92,8.8,8.8,191996.0
2019-02-07 13:00:00,8.8,8.85,8.78,8.82,258947.0,8.8,8.85,8.78,8.82,258947.0
2019-02-07 13:30:00,8.81,8.84,8.81,8.82,192755.0,8.81,8.84,8.81,8.82,192755.0
2019-02-07 14:00:00,8.82,8.83,8.73,8.8,388156.0,8.82,8.83,8.73,8.8,388156.0
2019-02-07 14:30:00,8.8,8.82,8.75,8.77,363867.0,8.8,8.82,8.75,8.77,363867.0
2019-02-07 15:00:00,8.78,8.78,8.65,8.66,575766.0,8.78,8.78,8.65,8.66,575766.0
2019-02-07 15:30:00,8.65,8.76,8.65,8.73,2058096.0,8.65,8.76,8.65,8.73,2058096.0
2019-02-08 09:30:00,8.69,8.79,8.63,8.69,377041.0,8.69,8.79,8.63,8.69,377041.0
2019-02-08 10:00:00,8.68,8.69,8.58,8.62,343894.0,8.68,8.69,8.58,8.62,343894.0
2019-02-08 10:30:00,8.63,8.66,8.55,8.6,227527.0,8.63,8.66,8.55,8.6,227527.0
2019-02-08 11:00:00,8.61,8.61,8.52,8.61,292858.0,8.61,8.61,8.52,8.61,292858.0
2019-02-08 11:30:00,8.6,8.62,8.53,8.58,199967.0,8.6,8.62,8.53,8.58,199967.0
2019-02-08 12:00:00,8.57,8.59,8.54,8.57,125363.0,8.57,8.59,8.54,8.57,125363.0
2019-02-08 12:30:00,8.58,8.62,8.57,8.61,131230.0,8.58,8.62,8.57,8.61,131230.0
2019-02-08 13:00:00,8.62,8.66,8.59,8.66,201937.0,8.62,8.66,8.59,8.66,201937.0
2019-02-08 13:30:00,8.66,8.69,8.64,8.69,137192.0,8.66,8.69,8.64,8.69,137192.0
2019-02-08 14:00:00,8.68,8.77,8.67,8.77,238828.0,8.68,8.77,8.67,8.77,238828.0
2019-02-08 14:30:00,8.77,8.84,8.74,8.76,451505.0,8.77,8.84,8.74,8.76,451505.0
2019-02-08 15:00:00,8.76,8.83,8.75,8.8,283941.0,8.76,8.83,8.75,8.8,283941.0
2019-02-08 15:30:00,8.8,8.84,8.77,8.84,1789338.0,8.8,8.84,8.77,8.84,1789338.0
2019-02-11 09:30:00,8.91,8.94,8.77,8.91,504130.0,8.91,8.94,8.77,8.91,504130.0
2019-02-11 10:00:00,8.91,9.04,8.9,8.95,391858.0,8.91,9.04,8.9,8.95,391858.0
2019-02-11 10:30:00,8.95,8.97,8.88,8.89,231181.0,8.95,8.97,8.88,8.89,231181.0
2019-02-11 11:00:00,8.89,8.91,8.85,8.87,220673.0,8.89,8.91,8.85,8.87,220673.0
2019-02-11 11:30:00,8.87,8.91,8.85,8.91,181591.0,8.87,8.91,8.85,8.91,181591.0
2019-02-11 12:00:00,8.91,8.99,8.91,8.97,204170.0,8.91,8.99,8.91,8.97,204170.0
2019-02-11 12:30:00,8.97,9.04,8.96,9.02,129985.0,8.97,9.04,8.96,9.02,129985.0
2019-02-11 13:00:00,9.02,9.07,9.0,9.04,180997.0,9.02,9.07,9.0,9.04,180997.0
2019-02-11 13:30:00,9.04,9.1,9.04,9.1,147642.0,9.04,9.1,9.04,9.1,147642.0
2019-02-11 14:00:00,9.1,9.13,9.08,9.08,165006.0,9.1,9.13,9.08,9.08,165006.0
2019-02-11 14:30:00,9.09,9.1,9.0,9.0,205569.0,9.09,9.1,9.0,9.0,205569.0
2019-02-11 15:00:00,9.0,9.04,8.99,9.0,226258.0,9.0,9.04,8.99,9.0,226258.0
2019-02-11 15:30:00,9.01,9.06,8.98,9.04,948977.0,9.01,9.06,8.98,9.04,948977.0
2019-02-12 09:30:00,9.18,9.35,9.13,9.24,513112.0,9.18,9.35,9.13,9.24,513112.0
2019-02-12 10:00:00,9.24,9.26,9.13,9.13,371014.0,9.24,9.26,9.13,9.13,371014.0
2019-02-12 10:30:00,9.14,9.17,9.06,9.17,283656.0,9.14,9.17,9.06,9.17,283656.0
2019-02-12 11:00:00,9.17,9.19,9.07,9.07,287823.0,9.17,9.19,9.07,9.07,287823.0
2019-02-12 11:30:00,9.08,9.1,9.04,9.09,186003.0,9.08,9.1,9.04,9.09,186003.0
2019-02-12 12:00:00,9.09,9.12,9.07,9.1,194703.0,9.09,9.12,9.07,9.1,194703.0
2019-02-12 12:30:00,9.1,9.19,9.09,9.18,243320.0,9.1,9.19,9.09,9.18,243320.0
2019-02-12 13:00:00,9.18,9.26,9.16,9.26,297279.0,9.18,9.26,9.16,9.26,297279.0
2019-02-12 13:30:00,9.26,9.32,9.2,9.21,1078118.0,9.26,9.32,9.2,9.21,1078118.0
2019-02-12 14:00:00,9.21,9.25,9.18,9.21,374636.0,9.21,9.25,9.18,9.21,374636.0
2019-02-12 14:30:00,9.21,9.23,9.19,9.22,222850.0,9.21,9.23,9.19,9.22,222850.0
2019-02-12 15:00:00,9.22,9.24,9.19,9.21,298277.0,9.22,9.24,9.19,9.21,298277.0
2019-02-12 15:30:00,9.21,9.3,9.2,9.27,2048502.0,9.21,9.3,9.2,9.27,2048502.0
2019-02-13 09:30:00,9.21,9.46,9.2,9.41,575922.0,9.21,9.46,9.2,9.41,575922.0
2019-02-13 10:00:00,9.42,9.43,9.24,9.26,581989.0,9.42,9.43,9.24,9.26,581989.0
2019-02-13 10:30:00,9.25,9.37,9.19,9.37,1430295.0,9.25,9.37,9.19,9.37,1430295.0
2019-02-13 11:00:00,9.37,9.42,9.19,9.2,510328.0,9.37,9.42,9.19,9.2,510328.0
2019-02-13 11:30:00,9.21,9.21,9.08,9.16,496972.0,9.21,9.21,9.08,9.16,496972.0
2019-02-13 12:00:00,9.17,9.18,9.07,9.11,240894.0,9.17,9.18,9.07,9.11,240894.0
2019-02-13 12:30:00,9.11,9.12,9.08,9.1,183790.0,9.11,9.12,9.08,9.1,183790.0
2019-02-13 13:00:00,9.1,9.12,9.05,9.07,218756.0,9.1,9.12,9.05,9.07,218756.0
2019-02-13 13:30:00,9.07,9.11,9.04,9.04,300925.0,9.07,9.11,9.04,9.04,300925.0
2019-02-13 14:00:00,9.04,9.05,8.96,9.0,390719.0,9.04,9.05,8.96,9.0,390719.0
2019-02-13 14:30:00,9.0,9.04,8.98,9.03,386178.0,9.0,9.04,8.98,9.03,386178.0
2019-02-13 15:00:00,9.03,9.09,9.02,9.08,869303.0,9.03,9.09,9.02,9.08,869303.0
2019-02-13 15:30:00,9.09,9.13,9.07,9.08,1250961.0,9.09,9.13,9.07,9.08,1250961.0
2019-02-14 09:30:00,9.11,9.32,8.73,8.93,1658972.0,9.11,9.32,8.73,8.93,1658972.0
2019-02-14 10:00:00,8.92,9.1,8.87,8.92,1136296.0,8.92,9.1,8.87,8.92,1136296.0
2019-02-14 10:30:00,8.93,9.25,8.92,9.23,1607617.0,8.93,9.25,8.92,9.23,1607617.0
2019-02-14 11:00:00,9.22,9.24,9.04,9.04,664396.0,9.22,9.24,9.04,9.04,664396.0
2019-02-14 11:30:00,9.04,9.12,8.91,8.97,575713.0,9.04,9.12,8.91,8.97,575713.0
2019-02-14 12:00:00,8.96,9.01,8.85,8.88,470156.0,8.96,9.01,8.85,8.88,470156.0
2019-02-14 12:30:00,8.88,9.01,8.87,8.94,409432.0,8.88,9.01,8.87,8.94,409432.0
2019-02-14 13:00:00,8.95,9.01,8.9,9.0,385034.0,8.95,9.01,8.9,9.0,385034.0
2019-02-14 13:30:00,9.0,9.01,8.93,8.95,416525.0,9.0,9.01,8.93,8.95,416525.0
2019-02-14 14:00:00,8.95,9.02,8.91,8.98,696946.0,8.95,9.02,8.91,8.98,696946.0
2019-02-14 14:30:00,8.98,9.17,8.97,9.15,529081.0,8.98,9.17,8.97,9.15,529081.0
2019-02-14 15:00:00,9.15,9.25,9.15,9.19,656172.0,9.15,9.25,9.15,9.19,656172.0
2019-02-14 15:30:00,9.19,9.29,9.04,9.05,3191299.0,9.19,9.29,9.04,9.05,3191299.0
2019-02-15 09:30:00,9.12,9.58,9.12,9.53,664638.0,9.12,9.58,9.12,9.53,664638.0
2019-02-15 10:00:00,9.53,9.55,9.45,9.45,512480.0,9.53,9.55,9.45,9.45,512480.0
2019-02-15 10:30:00,9.46,9.47,9.39,9.42,288301.0,9.46,9.47,9.39,9.42,288301.0
2019-02-15 11:00:00,9.42,9.54,9.41,9.54,195551.0,9.42,9.54,9.41,9.54,195551.0
2019-02-15 11:30:00,9.54,9.6,9.51,9.57,403038.0,9.54,9.6,9.51,9.57,403038.0
2019-02-15 12:00:00,9.58,9.58,9.54,9.54,260385.0,9.58,9.58,9.54,9.54,260385.0
2019-02-15 12:30:00,9.54,9.66,9.54,9.66,511066.0,9.54,9.66,9.54,9.66,511066.0
2019-02-15 13:00:00,9.65,9.7,9.63,9.64,651791.0,9.65,9.7,9.63,9.64,651791.0
2019-02-15 13:30:00,9.64,9.66,9.6,9.66,1052913.0,9.64,9.66,9.6,9.66,1052913.0
2019-02-15 14:00:00,9.65,9.67,9.57,9.62,797796.0,9.65,9.67,9.57,9.62,797796.0
2019-02-15 14:30:00,9.63,9.63,9.52,9.61,367671.0,9.63,9.63,9.52,9.61,367671.0
2019-02-15 15:00:00,9.62,9.67,9.58,9.64,471514.0,9.62,9.67,9.58,9.64,471514.0
2019-02-15 15:30:00,9.64,9.65,9.59,9.61,1513696.0,9.64,9.65,9.59,9.61,1513696.0
2019-02-19 09:30:00,9.6,9.89,9.48,9.82,859748.0,9.6,9.89,9.48,9.82,859748.0
2019-02-19 10:00:00,9.83,9.89,9.77,9.8,481939.0,9.83,9.89,9.77,9.8,481939.0
2019-02-19 10:30:00,9.8,9.81,9.67,9.67,413236.0,9.8,9.81,9.67,9.67,413236.0
2019-02-19 11:00:00,9.67,9.74,9.67,9.71,320143.0,9.67,9.74,9.67,9.71,320143.0
2019-02-19 11:30:00,9.71,9.79,9.69,9.79,277296.0,9.71,9.79,9.69,9.79,277296.0
2019-02-19 12:00:00,9.78,9.84,9.75,9.81,339855.0,9.78,9.84,9.75,9.81,339855.0
2019-02-19 12:30:00,9.82,9.82,9.74,9.77,214615.0,9.82,9.82,9.74,9.77,214615.0
2019-02-19 13:00:00,9.78,9.78,9.73,9.77,181712.0,9.78,9.78,9.73,9.77,181712.0
2019-02-19 13:30:00,9.76,9.78,9.73,9.75,219426.0,9.76,9.78,9.73,9.75,219426.0
2019-02-19 14:00:00,9.75,9.8,9.74,9.77,238687.0,9.75,9.8,9.74,9.77,238687.0
2019-02-19 14:30:00,9.77,9.78,9.71,9.75,232272.0,9.77,9.78,9.71,9.75,232272.0
2019-02-19 15:00:00,9.75,9.77,9.72,9.72,247814.0,9.75,9.77,9.72,9.72,247814.0
2019-02-19 15:30:00,9.72,9.73,9.65,9.66,901530.0,9.72,9.73,9.65,9.66,901530.0
2019-02-20 09:30:00,9.7,9.73,9.61,9.61,249098.0,9.7,9.73,9.61,9.61,249098.0
2019-02-20 10:00:00,9.61,9.76,9.61,9.74,234156.0,9.61,9.76,9.61,9.74,234156.0
2019-02-20 10:30:00,9.74,9.84,9.73,9.82,293812.0,9.74,9.84,9.73,9.82,293812.0
2019-02-20 11:00:00,9.83,9.95,9.82,9.9,300638.0,9.83,9.95,9.82,9.9,300638.0
2019-02-20 11:30:00,9.9,10.07,9.89,10.04,445134.0,9.9,10.07,9.89,10.04,445134.0
2019-02-20 12:00:00,10.04,10.05,10.0,10.01,218042.0,10.04,10.05,10.0,10.01,218042.0
2019-02-20 12:30:00,10.0,10.06,9.95,10.04,547427.0,10.0,10.06,9.95,10.04,547427.0
2019-02-20 13:00:00,10.04,10.07,10.01,10.07,287785.0,10.04,10.07,10.01,10.07,287785.0
2019-02-20 13:30:00,10.07,10.12,9.98,9.98,508380.0,10.07,10.12,9.98,9.98,508380.0
2019-02-20 14:00:00,9.98,10.02,9.9,9.95,485890.0,9.98,10.02,9.9,9.95,485890.0
2019-02-20 14:30:00,9.95,9.98,9.91,9.94,297655.0,9.95,9.98,9.91,9.94,297655.0
2019-02-20 15:00:00,9.94,9.95,9.88,9.92,342190.0,9.94,9.95,9.88,9.92,342190.0
2019-02-20 15:30:00,9.92,9.94,9.83,9.84,1989734.0,9.92,9.94,9.83,9.84,1989734.0
2019-02-21 09:30:00,9.88,9.91,9.77,9.81,667933.0,9.88,9.91,9.77,9.81,667933.0
2019-02-21 10:00:00,9.8,9.86,9.75,9.76,419565.0,9.8,9.86,9.75,9.76,419565.0
2019-02-21 10:30:00,9.75,9.89,9.75,9.88,358668.0,9.75,9.89,9.75,9.88,358668.0
2019-02-21 11:00:00,9.87,9.96,9.85,9.87,557012.0,9.87,9.96,9.85,9.87,557012.0
2019-02-21 11:30:00,9.87,9.88,9.79,9.82,305054.0,9.87,9.88,9.79,9.82,305054.0
2019-02-21 12:00:00,9.82,9.82,9.74,9.75,543639.0,9.82,9.82,9.74,9.75,543639.0
2019-02-21 12:30:00,9.75,9.89,9.75,9.85,271568.0,9.75,9.89,9.75,9.85,271568.0
2019-02-21 13:00:00,9.86,9.87,9.83,9.85,163789.0,9.86,9.87,9.83,9.85,163789.0
2019-02-21 13:30:00,9.84,9.9,9.83,9.88,180411.0,9.84,9.9,9.83,9.88,180411.0
2019-02-21 14:00:00,9.87,9.88,9.79,9.79,227060.0,9.87,9.88,9.79,9.79,227060.0
2019-02-21 14:30:00,9.79,9.81,9.72,9.74,287824.0,9.79,9.81,9.72,9.74,287824.0
2019-02-21 15:00:00,9.74,9.75,9.72,9.72,239071.0,9.74,9.75,9.72,9.72,239071.0
2019-02-21 15:30:00,9.72,9.75,9.7,9.74,1138959.0,9.72,9.75,9.7,9.74,1138959.0
2019-02-22 09:30:00,9.81,9.89,9.68,9.81,309173.0,9.81,9.89,9.68,9.81,309173.0
2019-02-22 10:00:00,9.81,9.84,9.72,9.74,306582.0,9.81,9.84,9.72,9.74,306582.0
2019-02-22 10:30:00,9.73,9.81,9.7,9.81,266855.0,9.73,9.81,9.7,9.81,266855.0
2019-02-22 11:00:00,9.81,9.81,9.71,9.72,250302.0,9.81,9.81,9.71,9.72,250302.0
2019-02-22 11:30:00,9.72,9.74,9.69,9.73,166350.0,9.72,9.74,9.69,9.73,166350.0
2019-02-22 12:00:00,9.73,9.79,9.72,9.73,204094.0,9.73,9.79,9.72,9.73,204094.0
2019-02-22 12:30:00,9.73,9.79,9.73,9.74,214090.0,9.73,9.79,9.73,9.74,214090.0
2019-02-22 13:00:00,9.73,9.74,9.69,9.71,210912.0,9.73,9.74,9.69,9.71,210912.0
2019-02-22 13:30:00,9.71,9.72,9.62,9.65,304312.0,9.71,9.72,9.62,9.65,304312.0
2019-02-22 14:00:00,9.65,9.67,9.6,9.62,232917.0,9.65,9.67,9.6,9.62,232917.0
2019-02-22 14:30:00,9.61,9.62,9.53,9.55,525495.0,9.61,9.62,9.53,9.55,525495.0
2019-02-22 15:00:00,9.55,9.62,9.52,9.61,376257.0,9.55,9.62,9.52,9.61,376257.0
2019-02-22 15:30:00,9.61,9.64,9.6,9.64,883828.0,9.61,9.64,9.6,9.64,883828.0
2019-02-25 09:30:00,9.63,9.79,9.49,9.77,475569.0,9.63,9.79,9.49,9.77,475569.0
2019-02-25 10:00:00,9.78,9.83,9.68,9.69,242206.0,9.78,9.83,9.68,9.69,242206.0
2019-02-25 10:30:00,9.69,9.75,9.63,9.74,226672.0,9.69,9.75,9.63,9.74,226672.0
2019-02-25 11:00:00,9.74,9.77,9.63,9.63,200648.0,9.74,9.77,9.63,9.63,200648.0
2019-02-25 11:30:00,9.63,9.69,9.61,9.66,196962.0,9.63,9.69,9.61,9.66,196962.0
2019-02-25 12:00:00,9.66,9.69,9.63,9.68,131161.0,9.66,9.69,9.63,9.68,131161.0
2019-02-25 12:30:00,9.68,9.7,9.64,9.68,170049.0,9.68,9.7,9.64,9.68,170049.0
2019-02-25 13:00:00,9.68,9.76,9.67,9.74,134450.0,9.68,9.76,9.67,9.74,134450.0
2019-02-25 13:30:00,9.74,9.8,9.71,9.79,177561.0,9.74,9.8,9.71,9.79,177561.0
2019-02-25 14:00:00,9.79,9.84,9.76,9.79,239803.0,9.79,9.84,9.76,9.79,239803.0
2019-02-25 14:30:00,9.79,9.82,9.77,9.79,228705.0,9.79,9.82,9.77,9.79,228705.0
2019-02-25 15:00:00,9.78,9.79,9.7,9.71,267110.0,9.78,9.79,9.7,9.71,267110.0
2019-02-25 15:30:00,9.71,9.74,9.66,9.66,1146785.0,9.71,9.74,9.66,9.66,1146785.0
2019-02-26 09:30:00,9.65,9.84,9.56,9.71,569138.0,9.65,9.84,9.56,9.71,569138.0
2019-02-26 10:00:00,9.71,9.77,9.59,9.63,439104.0,9.71,9.77,9.59,9.63,439104.0
2019-02-26 10:30:00,9.62,9.66,9.59,9.6,195396.0,9.62,9.66,9.59,9.6,195396.0
2019-02-26 11:00:00,9.6,9.7,9.6,9.63,226607.0,9.6,9.7,9.6,9.63,226607.0
2019-02-26 11:30:00,9.62,9.66,9.58,9.63,314322.0,9.62,9.66,9.58,9.63,314322.0
2019-02-26 12:00:00,9.62,9.65,9.58,9.6,315819.0,9.62,9.65,9.58,9.6,315819.0
2019-02-26 12:30:00,9.6,9.61,9.53,9.57,199730.0,9.6,9.61,9.53,9.57,199730.0
2019-02-26 13:00:00,9.56,9.64,9.56,9.63,171254.0,9.56,9.64,9.56,9.63,171254.0
2019-02-26 13:30:00,9.63,9.66,9.5,9.52,298940.0,9.63,9.66,9.5,9.52,298940.0
2019-02-26 14:00:00,9.52,9.61,9.52,9.59,290866.0,9.52,9.61,9.52,9.59,290866.0
2019-02-26 14:30:00,9.59,9.65,9.59,9.6,239042.0,9.59,9.65,9.59,9.6,239042.0
2019-02-26 15:00:00,9.6,9.64,9.52,9.53,356710.0,9.6,9.64,9.52,9.53,356710.0
2019-02-26 15:30:00,9.52,9.54,9.44,9.47,1104106.0,9.52,9.54,9.44,9.47,1104106.0
2019-02-27 09:30:00,9.36,9.38,9.22,9.38,909941.0,9.36,9.38,9.22,9.38,909941.0
2019-02-27 10:00:00,9.37,9.41,9.23,9.26,401503.0,9.37,9.41,9.23,9.26,401503.0
2019-02-27 10:30:00,9.26,9.37,9.26,9.35,427831.0,9.26,9.37,9.26,9.35,427831.0
2019-02-27 11:00:00,9.35,9.41,9.29,9.29,324959.0,9.35,9.41,9.29,9.29,324959.0
2019-02-27 11:30:00,9.29,9.31,9.25,9.27,326565.0,9.29,9.31,9.25,9.27,326565.0
2019-02-27 12:00:00,9.27,9.28,9.18,9.2,296009.0,9.27,9.28,9.18,9.2,296009.0
2019-02-27 12:30:00,9.2,9.22,9.13,9.16,402131.0,9.2,9.22,9.13,9.16,402131.0
2019-02-27 13:00:00,9.16,9.18,9.12,9.16,268783.0,9.16,9.18,9.12,9.16,268783.0
2019-02-27 13:30:00,9.17,9.17,9.12,9.14,233052.0,9.17,9.17,9.12,9.14,233052.0
2019-02-27 14:00:00,9.14,9.15,9.11,9.13,317775.0,9.14,9.15,9.11,9.13,317775.0
2019-02-27 14:30:00,9.13,9.15,9.12,9.13,538678.0,9.13,9.15,9.12,9.13,538678.0
2019-02-27 15:00:00,9.13,9.16,9.09,9.1,507932.0,9.13,9.16,9.09,9.1,507932.0
2019-02-27 15:30:00,9.1,9.11,8.95,8.99,2239457.0,9.1,9.11,8.95,8.99,2239457.0
2019-02-28 09:30:00,9.02,9.1,8.68,8.8,1039478.0,9.02,9.1,8.68,8.8,1039478.0
2019-02-28 10:00:00,8.8,8.89,8.78,8.88,374467.0,8.8,8.89,8.78,8.88,374467.0
2019-02-28 10:30:00,8.87,8.94,8.8,8.82,437522.0,8.87,8.94,8.8,8.82,437522.0
2019-02-28 11:00:00,8.83,8.98,8.81,8.93,320792.0,8.83,8.98,8.81,8.93,320792.0
2019-02-28 11:30:00,8.94,8.99,8.9,8.9,269790.0,8.94,8.99,8.9,8.9,269790.0
2019-02-28 12:00:00,8.9,8.91,8.86,8.89,204348.0,8.9,8.91,8.86,8.89,204348.0
2019-02-28 12:30:00,8.89,8.94,8.83,8.86,261395.0,8.89,8.94,8.83,8.86,261395.0
2019-02-28 13:00:00,8.86,8.92,8.85,8.91,326334.0,8.86,8.92,8.85,8.91,326334.0
2019-02-28 13:30:00,8.91,8.95,8.89,8.91,212180.0,8.91,8.95,8.89,8.91,212180.0
2019-02-28 14:00:00,8.91,8.91,8.83,8.87,378951.0,8.91,8.91,8.83,8.87,378951.0
2019-02-28 14:30:00,8.86,8.86,8.77,8.79,553161.0,8.86,8.86,8.77,8.79,553161.0
2019-02-28 15:00:00,8.8,8.81,8.75,8.79,813055.0,8.8,8.81,8.75,8.79,813055.0
2019-02-28 15:30:00,8.79,8.79,8.65,8.74,4472924.0,8.79,8.79,8.65,8.74,4472924.0
2019-03-01 09:30:00,8.78,9.21,8.72,9.19,1875549.0,8.78,9.21,8.72,9.19,1875549.0
2019-03-01 10:00:00,9.18,9.22,9.04,9.1,741072.0,9.18,9.22,9.04,9.1,741072.0
2019-03-01 10:30:00,9.1,9.11,8.97,9.11,432186.0,9.1,9.11,8.97,9.11,432186.0
2019-03-01 11:00:00,9.12,9.13,8.94,9.02,399477.0,9.12,9.13,8.94,9.02,399477.0
2019-03-01 11:30:00,9.03,9.05,8.91,8.92,286039.0,9.03,9.05,8.91,8.92,286039.0
2019-03-01 12:00:00,8.92,9.0,8.88,9.0,475730.0,8.92,9.0,8.88,9.0,475730.0
2019-03-01 12:30:00,9.0,9.04,8.97,9.03,607174.0,9.0,9.04,8.97,9.03,607174.0
2019-03-01 13:00:00,9.02,9.04,8.96,8.99,462374.0,9.02,9.04,8.96,8.99,462374.0
2019-03-01 13:30:00,8.99,9.09,8.98,9.06,480257.0,8.99,9.09,8.98,9.06,480257.0
2019-03-01 14:00:00,9.07,9.12,9.03,9.11,638721.0,9.07,9.12,9.03,9.11,638721.0
2019-03-01 14:30:00,9.12,9.17,9.1,9.13,472163.0,9.12,9.17,9.1,9.13,472163.0
2019-03-01 15:00:00,9.13,9.15,9.04,9.09,597426.0,9.13,9.15,9.04,9.09,597426.0
2019-03-01 15:30:00,9.08,9.2,9.03,9.15,2203752.0,9.08,9.2,9.03,9.15,2203752.0
2019-03-04 09:30:00,9.15,9.41,9.15,9.37,560091.0,9.15,9.41,9.15,9.37,560091.0
2019-03-04 10:00:00,9.36,9.38,9.29,9.36,726874.0,9.36,9.38,9.29,9.36,726874.0
2019-03-04 10:30:00,9.36,9.36,9.24,9.25,319812.0,9.36,9.36,9.24,9.25,319812.0
2019-03-04 11:00:00,9.25,9.27,9.17,9.2,339295.0,9.25,9.27,9.17,9.2,339295.0
2019-03-04 11:30:00,9.2,9.23,9.07,9.1,324325.0,9.2,9.23,9.07,9.1,324325.0
2019-03-04 12:00:00,9.09,9.16,9.09,9.15,389730.0,9.09,9.16,9.09,9.15,389730.0
2019-03-04 12:30:00,9.16,9.19,9.07,9.08,221556.0,9.16,9.19,9.07,9.08,221556.0
2019-03-04 13:00:00,9.09,9.12,9.06,9.12,276228.0,9.09,9.12,9.06,9.12,276228.0
2019-03-04 13:30:00,9.11,9.21,9.1,9.21,279305.0,9.11,9.21,9.1,9.21,279305.0
2019-03-04 14:00:00,9.2,9.22,9.16,9.21,247145.0,9.2,9.22,9.16,9.21,247145.0
2019-03-04 14:30:00,9.21,9.21,9.13,9.13,215169.0,9.21,9.21,9.13,9.13,215169.0
2019-03-04 15:00:00,9.13,9.2,9.11,9.19,282938.0,9.13,9.2,9.11,9.19,282938.0
2019-03-04 15:30:00,9.19,9.24,9.17,9.18,1554456.0,9.19,9.24,9.17,9.18,1554456.0
2019-03-05 09:30:00,9.13,9.17,8.91,9.0,728194.0,9.13,9.17,8.91,9.0,728194.0
2019-03-05 10:00:00,9.0,9.04,8.95,8.97,654532.0,9.0,9.04,8.95,8.97,654532.0
2019-03-05 10:30:00,8.97,9.02,8.91,8.99,577573.0,8.97,9.02,8.91,8.99,577573.0
2019-03-05 11:00:00,8.99,9.13,8.98,9.04,393584.0,8.99,9.13,8.98,9.04,393584.0
2019-03-05 11:30:00,9.04,9.15,9.03,9.11,272972.0,9.04,9.15,9.03,9.11,272972.0
2019-03-05 12:00:00,9.1,9.15,9.09,9.11,201124.0,9.1,9.15,9.09,9.11,201124.0
2019-03-05 12:30:00,9.12,9.13,9.07,9.12,222894.0,9.12,9.13,9.07,9.12,222894.0
2019-03-05 13:00:00,9.12,9.15,9.05,9.05,179379.0,9.12,9.15,9.05,9.05,179379.0
2019-03-05 13:30:00,9.05,9.09,9.04,9.07,118147.0,9.05,9.09,9.04,9.07,118147.0
2019-03-05 14:00:00,9.07,9.09,9.04,9.06,247161.0,9.07,9.09,9.04,9.06,247161.0
2019-03-05 14:30:00,9.07,9.08,9.04,9.04,221269.0,9.07,9.08,9.04,9.04,221269.0
2019-03-05 15:00:00,9.04,9.05,8.99,9.0,319435.0,9.04,9.05,8.99,9.0,319435.0
2019-03-05 15:30:00,9.0,9.06,8.97,8.99,1311529.0,9.0,9.06,8.97,8.99,1311529.0
2019-03-06 09:30:00,8.88,8.95,8.75,8.82,619058.0,8.88,8.95,8.75,8.82,619058.0
2019-03-06 10:00:00,8.82,8.86,8.78,8.82,332959.0,8.82,8.86,8.78,8.82,332959.0
2019-03-06 10:30:00,8.81,8.87,8.79,8.79,335859.0,8.81,8.87,8.79,8.79,335859.0
2019-03-06 11:00:00,8.79,8.86,8.77,8.82,255787.0,8.79,8.86,8.77,8.82,255787.0
2019-03-06 11:30:00,8.82,8.86,8.73,8.75,342231.0,8.82,8.86,8.73,8.75,342231.0
2019-03-06 12:00:00,8.75,8.78,8.68,8.69,262922.0,8.75,8.78,8.68,8.69,262922.0
2019-03-06 12:30:00,8.69,8.72,8.62,8.63,289442.0,8.69,8.72,8.62,8.63,289442.0
2019-03-06 13:00:00,8.63,8.64,8.57,8.6,416091.0,8.63,8.64,8.57,8.6,416091.0
2019-03-06 13:30:00,8.6,8.7,8.59,8.66,363272.0,8.6,8.7,8.59,8.66,363272.0
2019-03-06 14:00:00,8.66,8.71,8.65,8.69,292579.0,8.66,8.71,8.65,8.69,292579.0
2019-03-06 14:30:00,8.68,8.7,8.61,8.61,334926.0,8.68,8.7,8.61,8.61,334926.0
2019-03-06 15:00:00,8.61,8.67,8.6,8.66,290736.0,8.61,8.67,8.6,8.66,290736.0
2019-03-06 15:30:00,8.67,8.67,8.58,8.59,1234206.0,8.67,8.67,8.58,8.59,1234206.0
2019-03-07 09:30:00,8.59,8.59,8.22,8.24,1100439.0,8.59,8.59,8.22,8.24,1100439.0
2019-03-07 10:00:00,8.24,8.28,8.2,8.27,769872.0,8.24,8.28,8.2,8.27,769872.0
2019-03-07 10:30:00,8.28,8.38,8.26,8.29,885474.0,8.28,8.38,8.26,8.29,885474.0
2019-03-07 11:00:00,8.29,8.35,8.29,8.34,373016.0,8.29,8.35,8.29,8.34,373016.0
2019-03-07 11:30:00,8.33,8.4,8.3,8.35,605130.0,8.33,8.4,8.3,8.35,605130.0
2019-03-07 12:00:00,8.35,8.38,8.33,8.36,380213.0,8.35,8.38,8.33,8.36,380213.0
2019-03-07 12:30:00,8.35,8.37,8.32,8.36,554144.0,8.35,8.37,8.32,8.36,554144.0
2019-03-07 13:00:00,8.36,8.36,8.32,8.34,278051.0,8.36,8.36,8.32,8.34,278051.0
2019-03-07 13:30:00,8.34,8.36,8.28,8.28,385230.0,8.34,8.36,8.28,8.28,385230.0
2019-03-07 14:00:00,8.28,8.3,8.24,8.24,555397.0,8.28,8.3,8.24,8.24,555397.0
2019-03-07 14:30:00,8.25,8.26,8.22,8.25,440589.0,8.25,8.26,8.22,8.25,440589.0
2019-03-07 15:00:00,8.24,8.3,8.24,8.27,406026.0,8.24,8.3,8.24,8.27,406026.0
2019-03-07 15:30:00,8.28,8.32,8.25,8.3,2322827.0,8.28,8.32,8.25,8.3,2322827.0
2019-03-08 09:30:00,8.18,8.18,7.9,7.99,865752.0,8.18,8.18,7.9,7.99,865752.0
2019-03-08 10:00:00,7.99,8.01,7.93,7.99,480662.0,7.99,8.01,7.93,7.99,480662.0
2019-03-08 10:30:00,8.0,8.02,7.92,7.92,427166.0,8.0,8.02,7.92,7.92,427166.0
2019-03-08 11:00:00,7.92,7.96,7.86,7.96,492055.0,7.92,7.96,7.86,7.96,492055.0
2019-03-08 11:30:00,7.96,7.97,7.83,7.85,362730.0,7.96,7.97,7.83,7.85,362730.0
2019-03-08 12:00:00,7.85,7.88,7.7,7.78,1204014.0,7.85,7.88,7.7,7.78,1204014.0
2019-03-08 12:30:00,7.78,7.8,7.72,7.74,474609.0,7.78,7.8,7.72,7.74,474609.0
2019-03-08 13:00:00,7.74,7.83,7.72,7.83,612414.0,7.74,7.83,7.72,7.83,612414.0
2019-03-08 13:30:00,7.83,7.87,7.8,7.85,233509.0,7.83,7.87,7.8,7.85,233509.0
2019-03-08 14:00:00,7.86,7.87,7.83,7.86,343124.0,7.86,7.87,7.83,7.86,343124.0
2019-03-08 14:30:00,7.86,7.92,7.86,7.88,509292.0,7.86,7.92,7.86,7.88,509292.0
2019-03-08 15:00:00,7.89,7.91,7.84,7.84,391118.0,7.89,7.91,7.84,7.84,391118.0
2019-03-08 15:30:00,7.84,7.87,7.81,7.82,1645997.0,7.84,7.87,7.81,7.82,1645997.0
2019-03-11 09:30:00,7.78,7.88,7.63,7.72,1297769.0,7.78,7.88,7.63,7.72,1297769.0
2019-03-11 10:00:00,7.71,7.76,7.69,7.72,285121.0,7.71,7.76,7.69,7.72,285121.0
2019-03-11 10:30:00,7.72,7.76,7.69,7.76,451485.0,7.72,7.76,7.69,7.76,451485.0
2019-03-11 11:00:00,7.76,7.83,7.75,7.82,712495.0,7.76,7.83,7.75,7.82,712495.0
2019-03-11 11:30:00,7.82,7.86,7.79,7.84,800782.0,7.82,7.86,7.79,7.84,800782.0
2019-03-11 12:00:00,7.85,7.87,7.81,7.81,337408.0,7.85,7.87,7.81,7.81,337408.0
2019-03-11 12:30:00,7.81,7.84,7.79,7.83,329000.0,7.81,7.84,7.79,7.83,329000.0
2019-03-11 13:00:00,7.83,7.85,7.8,7.8,227146.0,7.83,7.85,7.8,7.8,227146.0
2019-03-11 13:30:00,7.8,7.84,7.79,7.82,264493.0,7.8,7.84,7.79,7.82,264493.0
2019-03-11 14:00:00,7.82,7.92,7.82,7.92,319371.0,7.82,7.92,7.82,7.92,319371.0
2019-03-11 14:30:00,7.92,7.93,7.88,7.92,268995.0,7.92,7.93,7.88,7.92,268995.0
2019-03-11 15:00:00,7.92,7.99,7.9,7.94,605495.0,7.92,7.99,7.9,7.94,605495.0
2019-03-11 15:30:00,7.94,7.98,7.91,7.98,1524350.0,7.94,7.98,7.91,7.98,1524350.0
2019-03-12 09:30:00,8.1,8.26,8.02,8.21,531925.0,8.1,8.26,8.02,8.21,531925.0
2019-03-12 10:00:00,8.2,8.23,8.13,8.18,246719.0,8.2,8.23,8.13,8.18,246719.0
2019-03-12 10:30:00,8.19,8.22,8.12,8.19,450902.0,8.19,8.22,8.12,8.19,450902.0
2019-03-12 11:00:00,8.18,8.22,8.13,8.16,488248.0,8.18,8.22,8.13,8.16,488248.0
2019-03-12 11:30:00,8.16,8.21,8.15,8.21,218199.0,8.16,8.21,8.15,8.21,218199.0
2019-03-12 12:00:00,8.21,8.23,8.16,8.21,333964.0,8.21,8.23,8.16,8.21,333964.0
2019-03-12 12:30:00,8.21,8.23,8.18,8.19,139719.0,8.21,8.23,8.18,8.19,139719.0
2019-03-12 13:00:00,8.18,8.2,8.17,8.18,129089.0,8.18,8.2,8.17,8.18,129089.0
2019-03-12 13:30:00,8.19,8.19,8.16,8.17,174010.0,8.19,8.19,8.16,8.17,174010.0
2019-03-12 14:00:00,8.17,8.18,8.15,8.16,250105.0,8.17,8.18,8.15,8.16,250105.0
2019-03-12 14:30:00,8.16,8.19,8.15,8.17,279645.0,8.16,8.19,8.15,8.17,279645.0
2019-03-12 15:00:00,8.18,8.18,8.13,8.13,238426.0,8.18,8.18,8.13,8.13,238426.0
2019-03-12 15:30:00,8.13,8.17,8.13,8.17,795356.0,8.13,8.17,8.13,8.17,795356.0
2019-03-13 09:30:00,8.24,8.39,8.21,8.3,360864.0,8.24,8.39,8.21,8.3,360864.0
2019-03-13 10:00:00,8.3,8.43,8.29,8.42,560726.0,8.3,8.43,8.29,8.42,560726.0
2019-03-13 10:30:00,8.43,8.54,8.43,8.44,410448.0,8.43,8.54,8.43,8.44,410448.0
2019-03-13 11:00:00,8.44,8.45,8.34,8.38,242945.0,8.44,8.45,8.34,8.38,242945.0
2019-03-13 11:30:00,8.38,8.39,8.28,8.29,210438.0,8.38,8.39,8.28,8.29,210438.0
2019-03-13 12:00:00,8.3,8.32,8.24,8.29,271309.0,8.3,8.32,8.24,8.29,271309.0
2019-03-13 12:30:00,8.3,8.36,8.29,8.35,131869.0,8.3,8.36,8.29,8.35,131869.0
2019-03-13 13:00:00,8.35,8.36,8.32,8.36,108269.0,8.35,8.36,8.32,8.36,108269.0
2019-03-13 13:30:00,8.36,8.36,8.28,8.3,186812.0,8.36,8.36,8.28,8.3,186812.0
2019-03-13 14:00:00,8.3,8.33,8.29,8.3,185194.0,8.3,8.33,8.29,8.3,185194.0
2019-03-13 14:30:00,8.3,8.31,8.26,8.29,415364.0,8.3,8.31,8.26,8.29,415364.0
2019-03-13 15:00:00,8.29,8.33,8.28,8.33,402532.0,8.29,8.33,8.28,8.33,402532.0
2019-03-13 15:30:00,8.33,8.38,8.31,8.32,950077.0,8.33,8.38,8.31,8.32,950077.0
2019-03-14 09:30:00,8.4,8.58,8.4,8.47,650908.0,8.4,8.58,8.4,8.47,650908.0
2019-03-14 10:00:00,8.47,8.56,8.46,8.52,346508.0,8.47,8.56,8.46,8.52,346508.0
2019-03-14 10:30:00,8.51,8.56,8.48,8.48,242098.0,8.51,8.56,8.48,8.48,242098.0
2019-03-14 11:00:00,8.49,8.57,8.48,8.53,348733.0,8.49,8.57,8.48,8.53,348733.0
2019-03-14 11:30:00,8.52,8.57,8.5,8.56,338807.0,8.52,8.57,8.5,8.56,338807.0
2019-03-14 12:00:00,8.57,8.65,8.56,8.62,411355.0,8.57,8.65,8.56,8.62,411355.0
2019-03-14 12:30:00,8.63,8.67,8.62,8.66,368982.0,8.63,8.67,8.62,8.66,368982.0
2019-03-14 13:00:00,8.65,8.66,8.6,8.62,173891.0,8.65,8.66,8.6,8.62,173891.0
2019-03-14 13:30:00,8.62,8.64,8.57,8.59,269604.0,8.62,8.64,8.57,8.59,269604.0
2019-03-14 14:00:00,8.59,8.59,8.53,8.55,524879.0,8.59,8.59,8.53,8.55,524879.0
2019-03-14 14:30:00,8.55,8.56,8.51,8.54,326998.0,8.55,8.56,8.51,8.54,326998.0
2019-03-14 15:00:00,8.54,8.56,8.51,8.51,246354.0,8.54,8.56,8.51,8.51,246354.0
2019-03-14 15:30:00,8.52,8.6,8.51,8.57,1207093.0,8.52,8.6,8.51,8.57,1207093.0
2019-03-15 09:30:00,8.5,8.58,8.42,8.43,280251.0,8.5,8.58,8.42,8.43,280251.0
2019-03-15 10:00:00,8.43,8.44,8.32,8.37,356894.0,8.43,8.44,8.32,8.37,356894.0
2019-03-15 10:30:00,8.37,8.37,8.31,8.33,214390.0,8.37,8.37,8.31,8.33,214390.0
2019-03-15 11:00:00,8.34,8.37,8.32,8.34,240734.0,8.34,8.37,8.32,8.34,240734.0
2019-03-15 11:30:00,8.34,8.34,8.28,8.3,219719.0,8.34,8.34,8.28,8.3,219719.0
2019-03-15 12:00:00,8.3,8.33,8.28,8.33,192428.0,8.3,8.33,8.28,8.33,192428.0
2019-03-15 12:30:00,8.33,8.33,8.27,8.28,171714.0,8.33,8.33,8.27,8.28,171714.0
2019-03-15 13:00:00,8.28,8.33,8.27,8.31,291471.0,8.28,8.33,8.27,8.31,291471.0
2019-03-15 13:30:00,8.3,8.34,8.29,8.33,164128.0,8.3,8.34,8.29,8.33,164128.0
2019-03-15 14:00:00,8.33,8.37,8.31,8.36,391369.0,8.33,8.37,8.31,8.36,391369.0
2019-03-15 14:30:00,8.36,8.39,8.33,8.39,364845.0,8.36,8.39,8.33,8.39,364845.0
2019-03-15 15:00:00,8.39,8.42,8.36,8.38,448914.0,8.39,8.42,8.36,8.38,448914.0
2019-03-15 15:30:00,8.38,8.43,8.36,8.41,1099722.0,8.38,8.43,8.36,8.41,1099722.0
2019-03-18 09:30:00,8.48,8.57,8.39,8.53,637106.0,8.48,8.57,8.39,8.53,637106.0
2019-03-18 10:00:00,8.53,8.64,8.51,8.6,504339.0,8.53,8.64,8.51,8.6,504339.0
2019-03-18 10:30:00,8.59,8.65,8.54,8.64,443380.0,8.59,8.65,8.54,8.64,443380.0
2019-03-18 11:00:00,8.65,8.71,8.6,8.6,450465.0,8.65,8.71,8.6,8.6,450465.0
2019-03-18 11:30:00,8.6,8.61,8.56,8.58,198659.0,8.6,8.61,8.56,8.58,198659.0
2019-03-18 12:00:00,8.59,8.64,8.57,8.63,411619.0,8.59,8.64,8.57,8.63,411619.0
2019-03-18 12:30:00,8.63,8.63,8.57,8.61,204539.0,8.63,8.63,8.57,8.61,204539.0
2019-03-18 13:00:00,8.6,8.64,8.58,8.62,215024.0,8.6,8.64,8.58,8.62,215024.0
2019-03-18 13:30:00,8.62,8.65,8.62,8.62,214705.0,8.62,8.65,8.62,8.62,214705.0
2019-03-18 14:00:00,8.62,8.67,8.62,8.66,282562.0,8.62,8.67,8.62,8.66,282562.0
2019-03-18 14:30:00,8.67,8.69,8.65,8.65,179684.0,8.67,8.69,8.65,8.65,179684.0
2019-03-18 15:00:00,8.66,8.71,8.63,8.69,267732.0,8.66,8.71,8.63,8.69,267732.0
2019-03-18 15:30:00,8.7,8.72,8.68,8.69,842105.0,8.7,8.72,8.68,8.69,842105.0
2019-03-19 09:30:00,8.6,8.68,8.55,8.58,593583.0,8.6,8.68,8.55,8.58,593583.0
2019-03-19 10:00:00,8.58,8.58,8.5,8.53,636551.0,8.58,8.58,8.5,8.53,636551.0
2019-03-19 10:30:00,8.53,8.58,8.51,8.54,378516.0,8.53,8.58,8.51,8.54,378516.0
2019-03-19 11:00:00,8.54,8.59,8.51,8.55,249550.0,8.54,8.59,8.51,8.55,249550.0
2019-03-19 11:30:00,8.55,8.6,8.55,8.59,247582.0,8.55,8.6,8.55,8.59,247582.0
2019-03-19 12:00:00,8.59,8.64,8.58,8.62,277469.0,8.59,8.64,8.58,8.62,277469.0
2019-03-19 12:30:00,8.62,8.65,8.59,8.64,252228.0,8.62,8.65,8.59,8.64,252228.0
2019-03-19 13:00:00,8.64,8.66,8.61,8.63,200372.0,8.64,8.66,8.61,8.63,200372.0
2019-03-19 13:30:00,8.63,8.67,8.63,8.66,236527.0,8.63,8.67,8.63,8.66,236527.0
2019-03-19 14:00:00,8.66,8.68,8.64,8.68,211161.0,8.66,8.68,8.64,8.68,211161.0
2019-03-19 14:30:00,8.67,8.68,8.58,8.6,201225.0,8.67,8.68,8.58,8.6,201225.0
2019-03-19 15:00:00,8.6,8.62,8.57,8.6,319454.0,8.6,8.62,8.57,8.6,319454.0
2019-03-19 15:30:00,8.6,8.6,8.5,8.55,1385434.0,8.6,8.6,8.5,8.55,1385434.0
2019-03-20 09:30:00,8.49,8.72,8.47,8.69,1175587.0,8.49,8.72,8.47,8.69,1175587.0
2019-03-20 10:00:00,8.69,8.71,8.57,8.59,471578.0,8.69,8.71,8.57,8.59,471578.0
2019-03-20 10:30:00,8.59,8.76,8.59,8.75,619789.0,8.59,8.76,8.59,8.75,619789.0
2019-03-20 11:00:00,8.75,8.85,8.73,8.79,434526.0,8.75,8.85,8.73,8.79,434526.0
2019-03-20 11:30:00,8.79,8.82,8.73,8.76,303942.0,8.79,8.82,8.73,8.76,303942.0
2019-03-20 12:00:00,8.76,8.82,8.75,8.8,218967.0,8.76,8.82,8.75,8.8,218967.0
2019-03-20 12:30:00,8.8,8.82,8.76,8.78,345198.0,8.8,8.82,8.76,8.78,345198.0
2019-03-20 13:00:00,8.79,8.81,8.77,8.77,159626.0,8.79,8.81,8.77,8.77,159626.0
2019-03-20 13:30:00,8.77,8.91,8.76,8.87,341973.0,8.77,8.91,8.76,8.87,341973.0
2019-03-20 14:00:00,8.87,8.97,8.85,8.94,353130.0,8.87,8.97,8.85,8.94,353130.0
2019-03-20 14:30:00,8.94,8.99,8.91,8.97,398596.0,8.94,8.99,8.91,8.97,398596.0
2019-03-20 15:00:00,8.98,9.02,8.91,8.91,570867.0,8.98,9.02,8.91,8.91,570867.0
2019-03-20 15:30:00,8.91,8.92,8.83,8.86,1498546.0,8.91,8.92,8.83,8.86,1498546.0
2019-03-21 09:30:00,8.83,8.91,8.76,8.82,408449.0,8.83,8.91,8.76,8.82,408449.0
2019-03-21 10:00:00,8.83,8.84,8.74,8.76,396523.0,8.83,8.84,8.74,8.76,396523.0
2019-03-21 10:30:00,8.75,8.8,8.71,8.78,378241.0,8.75,8.8,8.71,8.78,378241.0
2019-03-21 11:00:00,8.77,8.85,8.77,8.8,275143.0,8.77,8.85,8.77,8.8,275143.0
2019-03-21 11:30:00,8.8,8.83,8.77,8.83,230990.0,8.8,8.83,8.77,8.83,230990.0
2019-03-21 12:00:00,8.83,8.83,8.74,8.76,174269.0,8.83,8.83,8.74,8.76,174269.0
2019-03-21 12:30:00,8.76,8.78,8.71,8.74,171960.0,8.76,8.78,8.71,8.74,171960.0
2019-03-21 13:00:00,8.74,8.82,8.74,8.82,225883.0,8.74,8.82,8.74,8.82,225883.0
2019-03-21 13:30:00,8.82,8.86,8.79,8.84,405853.0,8.82,8.86,8.79,8.84,405853.0
2019-03-21 14:00:00,8.84,8.85,8.79,8.8,197329.0,8.84,8.85,8.79,8.8,197329.0
2019-03-21 14:30:00,8.8,8.88,8.8,8.8,270829.0,8.8,8.88,8.8,8.8,270829.0
2019-03-21 15:00:00,8.8,8.82,8.74,8.77,321957.0,8.8,8.82,8.74,8.77,321957.0
2019-03-21 15:30:00,8.77,8.78,8.67,8.74,1238589.0,8.77,8.78,8.67,8.74,1238589.0
2019-03-22 09:30:00,8.65,8.66,8.45,8.45,367799.0,8.65,8.66,8.45,8.45,367799.0
2019-03-22 10:00:00,8.44,8.54,8.39,8.49,418245.0,8.44,8.54,8.39,8.49,418245.0
2019-03-22 10:30:00,8.49,8.52,8.41,8.44,423942.0,8.49,8.52,8.41,8.44,423942.0
2019-03-22 11:00:00,8.44,8.48,8.41,8.44,414277.0,8.44,8.48,8.41,8.44,414277.0
2019-03-22 11:30:00,8.43,8.45,8.3,8.31,385694.0,8.43,8.45,8.3,8.31,385694.0
2019-03-22 12:00:00,8.32,8.39,8.31,8.39,262441.0,8.32,8.39,8.31,8.39,262441.0
2019-03-22 12:30:00,8.38,8.44,8.38,8.43,250874.0,8.38,8.44,8.38,8.43,250874.0
2019-03-22 13:00:00,8.44,8.48,8.43,8.44,186258.0,8.44,8.48,8.43,8.44,186258.0
2019-03-22 13:30:00,8.44,8.5,8.43,8.47,181998.0,8.44,8.5,8.43,8.47,181998.0
2019-03-22 14:00:00,8.48,8.57,8.47,8.57,167779.0,8.48,8.57,8.47,8.57,167779.0
2019-03-22 14:30:00,8.57,8.57,8.49,8.55,327641.0,8.57,8.57,8.49,8.55,327641.0
2019-03-22 15:00:00,8.55,8.57,8.48,8.49,254409.0,8.55,8.57,8.48,8.49,254409.0
2019-03-22 15:30:00,8.5,8.51,8.38,8.39,931249.0,8.5,8.51,8.38,8.39,931249.0
2019-03-25 09:30:00,8.39,8.39,8.17,8.21,563250.0,8.39,8.39,8.17,8.21,563250.0
2019-03-25 10:00:00,8.21,8.32,8.18,8.3,383042.0,8.21,8.32,8.18,8.3,383042.0
2019-03-25 10:30:00,8.3,8.41,8.3,8.37,404884.0,8.3,8.41,8.3,8.37,404884.0
2019-03-25 11:00:00,8.37,8.49,8.35,8.49,302782.0,8.37,8.49,8.35,8.49,302782.0
2019-03-25 11:30:00,8.49,8.5,8.4,8.4,468476.0,8.49,8.5,8.4,8.4,468476.0
2019-03-25 12:00:00,8.39,8.44,8.39,8.44,261616.0,8.39,8.44,8.39,8.44,261616.0
2019-03-25 12:30:00,8.44,8.45,8.39,8.44,225004.0,8.44,8.45,8.39,8.44,225004.0
2019-03-25 13:00:00,8.45,8.46,8.39,8.46,276106.0,8.45,8.46,8.39,8.46,276106.0
2019-03-25 13:30:00,8.45,8.46,8.41,8.42,181906.0,8.45,8.46,8.41,8.42,181906.0
2019-03-25 14:00:00,8.42,8.42,8.3,8.32,355374.0,8.42,8.42,8.3,8.32,355374.0
2019-03-25 14:30:00,8.32,8.38,8.31,8.38,231255.0,8.32,8.38,8.31,8.38,231255.0
2019-03-25 15:00:00,8.38,8.4,8.35,8.37,290997.0,8.38,8.4,8.35,8.37,290997.0
2019-03-25 15:30:00,8.36,8.4,8.35,8.39,810297.0,8.36,8.4,8.35,8.39,810297.0
2019-03-26 09:30:00,8.49,8.7,8.43,8.59,545319.0,8.49,8.7,8.43,8.59,545319.0
2019-03-26 10:00:00,8.6,8.6,8.47,8.51,267807.0,8.6,8.6,8.47,8.51,267807.0
2019-03-26 10:30:00,8.51,8.6,8.48,8.55,272210.0,8.51,8.6,8.48,8.55,272210.0
2019-03-26 11:00:00,8.55,8.56,8.46,8.52,275935.0,8.55,8.56,8.46,8.52,275935.0
2019-03-26 11:30:00,8.52,8.58,8.49,8.52,255411.0,8.52,8.58,8.49,8.52,255411.0
2019-03-26 12:00:00,8.51,8.54,8.48,8.5,154497.0,8.51,8.54,8.48,8.5,154497.0
2019-03-26 12:30:00,8.5,8.52,8.44,8.46,197961.0,8.5,8.52,8.44,8.46,197961.0
2019-03-26 13:00:00,8.46,8.47,8.41,8.42,174547.0,8.46,8.47,8.41,8.42,174547.0
2019-03-26 13:30:00,8.42,8.42,8.38,8.38,156232.0,8.42,8.42,8.38,8.38,156232.0
2019-03-26 14:00:00,8.38,8.46,8.36,8.42,224597.0,8.38,8.46,8.36,8.42,224597.0
2019-03-26 14:30:00,8.41,8.48,8.39,8.47,306044.0,8.41,8.48,8.39,8.47,306044.0
2019-03-26 15:00:00,8.46,8.49,8.44,8.46,375453.0,8.46,8.49,8.44,8.46,375453.0
2019-03-26 15:30:00,8.46,8.54,8.44,8.52,1058220.0,8.46,8.54,8.44,8.52,1058220.0
2019-03-27 09:30:00,8.46,8.61,8.46,8.49,254148.0,8.46,8.61,8.46,8.49,254148.0
2019-03-27 10:00:00,8.48,8.52,8.45,8.5,260268.0,8.48,8.52,8.45,8.5,260268.0
2019-03-27 10:30:00,8.49,8.5,8.4,8.48,167630.0,8.49,8.5,8.4,8.48,167630.0
2019-03-27 11:00:00,8.48,8.53,8.42,8.43,247717.0,8.48,8.53,8.42,8.43,247717.0
2019-03-27 11:30:00,8.43,8.46,8.35,8.39,190188.0,8.43,8.46,8.35,8.39,190188.0
2019-03-27 12:00:00,8.38,8.46,8.38,8.46,139162.0,8.38,8.46,8.38,8.46,139162.0
2019-03-27 12:30:00,8.45,8.46,8.42,8.44,94974.0,8.45,8.46,8.42,8.44,94974.0
2019-03-27 13:00:00,8.45,8.48,8.44,8.47,171652.0,8.45,8.48,8.44,8.47,171652.0
2019-03-27 13:30:00,8.47,8.49,8.45,8.47,123635.0,8.47,8.49,8.45,8.47,123635.0
2019-03-27 14:00:00,8.48,8.48,8.44,8.46,158128.0,8.48,8.48,8.44,8.46,158128.0
2019-03-27 14:30:00,8.47,8.48,8.42,8.43,197093.0,8.47,8.48,8.42,8.43,197093.0
2019-03-27 15:00:00,8.44,8.47,8.42,8.47,149285.0,8.44,8.47,8.42,8.47,149285.0
2019-03-27 15:30:00,8.47,8.5,8.38,8.43,847333.0,8.47,8.5,8.38,8.43,847333.0
2019-03-28 09:30:00,8.45,8.47,8.35,8.38,239123.0,8.45,8.47,8.35,8.38,239123.0
2019-03-28 10:00:00,8.38,8.43,8.37,8.38,221050.0,8.38,8.43,8.37,8.38,221050.0
2019-03-28 10:30:00,8.38,8.42,8.36,8.4,173517.0,8.38,8.42,8.36,8.4,173517.0
2019-03-28 11:00:00,8.39,8.4,8.34,8.35,276797.0,8.39,8.4,8.34,8.35,276797.0
2019-03-28 11:30:00,8.34,8.37,8.31,8.35,156580.0,8.34,8.37,8.31,8.35,156580.0
2019-03-28 12:00:00,8.35,8.42,8.34,8.42,142602.0,8.35,8.42,8.34,8.42,142602.0
2019-03-28 12:30:00,8.42,8.45,8.4,8.44,103946.0,8.42,8.45,8.4,8.44,103946.0
2019-03-28 13:00:00,8.44,8.48,8.43,8.45,156060.0,8.44,8.48,8.43,8.45,156060.0
2019-03-28 13:30:00,8.45,8.49,8.44,8.49,180885.0,8.45,8.49,8.44,8.49,180885.0
2019-03-28 14:00:00,8.49,8.5,8.46,8.49,145187.0,8.49,8.5,8.46,8.49,145187.0
2019-03-28 14:30:00,8.48,8.5,8.46,8.5,162434.0,8.48,8.5,8.46,8.5,162434.0
2019-03-28 15:00:00,8.5,8.59,8.49,8.58,357405.0,8.5,8.59,8.49,8.58,357405.0
2019-03-28 15:30:00,8.58,8.69,8.57,8.65,1328965.0,8.58,8.69,8.57,8.65,1328965.0
2019-03-29 09:30:00,8.75,8.82,8.65,8.8,323621.0,8.75,8.82,8.65,8.8,323621.0
2019-03-29 10:00:00,8.81,8.85,8.69,8.76,370038.0,8.81,8.85,8.69,8.76,370038.0
2019-03-29 10:30:00,8.76,8.79,8.71,8.79,269744.0,8.76,8.79,8.71,8.79,269744.0
2019-03-29 11:00:00,8.79,8.8,8.75,8.78,250659.0,8.79,8.8,8.75,8.78,250659.0
2019-03-29 11:30:00,8.78,8.87,8.77,8.86,293249.0,8.78,8.87,8.77,8.86,293249.0
2019-03-29 12:00:00,8.85,8.89,8.83,8.88,153204.0,8.85,8.89,8.83,8.88,153204.0
2019-03-29 12:30:00,8.88,8.9,8.86,8.89,165102.0,8.88,8.9,8.86,8.89,165102.0
2019-03-29 13:00:00,8.89,8.92,8.87,8.88,184550.0,8.89,8.92,8.87,8.88,184550.0
2019-03-29 13:30:00,8.88,8.9,8.86,8.87,185653.0,8.88,8.9,8.86,8.87,185653.0
2019-03-29 14:00:00,8.87,8.88,8.85,8.88,368940.0,8.87,8.88,8.85,8.88,368940.0
2019-03-29 14:30:00,8.88,8.89,8.84,8.88,263230.0,8.88,8.89,8.84,8.88,263230.0
2019-03-29 15:00:00,8.88,8.91,8.86,8.87,278535.0,8.88,8.91,8.86,8.87,278535.0
2019-03-29 15:30:00,8.87,8.89,8.82,8.84,789887.0,8.87,8.89,8.82,8.84,789887.0
2019-04-01 09:30:00,8.92,9.04,8.88,8.97,482795.0,8.92,9.04,8.88,8.97,482795.0
2019-04-01 10:00:00,8.98,9.08,8.97,9.01,326818.0,8.98,9.08,8.97,9.01,326818.0
2019-04-01 10:30:00,9.01,9.02,8.97,8.98,240030.0,9.01,9.02,8.97,8.98,240030.0
2019-04-01 11:00:00,8.98,9.05,8.98,9.01,395960.0,8.98,9.05,8.98,9.01,395960.0
2019-04-01 11:30:00,9.01,9.01,8.87,8.88,425153.0,9.01,9.01,8.87,8.88,425153.0
2019-04-01 12:00:00,8.89,8.89,8.78,8.8,453542.0,8.89,8.89,8.78,8.8,453542.0
2019-04-01 12:30:00,8.8,8.84,8.77,8.81,356175.0,8.8,8.84,8.77,8.81,356175.0
2019-04-01 13:00:00,8.82,8.83,8.76,8.8,197435.0,8.82,8.83,8.76,8.8,197435.0
2019-04-01 13:30:00,8.8,8.85,8.77,8.78,504560.0,8.8,8.85,8.77,8.78,504560.0
2019-04-01 14:00:00,8.78,8.79,8.73,8.77,379724.0,8.78,8.79,8.73,8.77,379724.0
2019-04-01 14:30:00,8.77,8.78,8.73,8.74,216020.0,8.77,8.78,8.73,8.74,216020.0
2019-04-01 15:00:00,8.74,8.75,8.72,8.75,200076.0,8.74,8.75,8.72,8.75,200076.0
2019-04-01 15:30:00,8.74,8.76,8.69,8.73,822810.0,8.74,8.76,8.69,8.73,822810.0
2019-04-02 09:30:00,8.74,8.88,8.7,8.87,363096.0,8.74,8.88,8.7,8.87,363096.0
2019-04-02 10:00:00,8.88,8.91,8.83,8.85,370658.0,8.88,8.91,8.83,8.85,370658.0
2019-04-02 10:30:00,8.85,8.91,8.79,8.8,408715.0,8.85,8.91,8.79,8.8,408715.0
2019-04-02 11:00:00,8.79,8.84,8.75,8.84,326315.0,8.79,8.84,8.75,8.84,326315.0
2019-04-02 11:30:00,8.84,8.87,8.8,8.84,243834.0,8.84,8.87,8.8,8.84,243834.0
2019-04-02 12:00:00,8.85,8.87,8.78,8.79,222237.0,8.85,8.87,8.78,8.79,222237.0
2019-04-02 12:30:00,8.79,8.81,8.77,8.79,184221.0,8.79,8.81,8.77,8.79,184221.0
2019-04-02 13:00:00,8.79,8.83,8.78,8.82,186668.0,8.79,8.83,8.78,8.82,186668.0
2019-04-02 13:30:00,8.82,8.85,8.75,8.76,232470.0,8.82,8.85,8.75,8.76,232470.0
2019-04-02 14:00:00,8.77,8.79,8.72,8.76,202939.0,8.77,8.79,8.72,8.76,202939.0
2019-04-02 14:30:00,8.76,8.76,8.68,8.69,328599.0,8.76,8.76,8.68,8.69,328599.0
2019-04-02 15:00:00,8.69,8.72,8.67,8.68,265560.0,8.69,8.72,8.67,8.68,265560.0
2019-04-02 15:30:00,8.68,8.73,8.64,8.65,1016795.0,8.68,8.73,8.64,8.65,1016795.0
2019-04-03 09:30:00,8.7,8.77,8.55,8.55,362402.0,8.7,8.77,8.55,8.55,362402.0
2019-04-03 10:00:00,8.55,8.64,8.53,8.55,221608.0,8.55,8.64,8.53,8.55,221608.0
2019-04-03 10:30:00,8.55,8.59,8.51,8.54,217380.0,8.55,8.59,8.51,8.54,217380.0
2019-04-03 11:00:00,8.55,8.59,8.4,8.43,361408.0,8.55,8.59,8.4,8.43,361408.0
2019-04-03 11:30:00,8.43,8.45,8.36,8.38,414913.0,8.43,8.45,8.36,8.38,414913.0
2019-04-03 12:00:00,8.39,8.44,8.32,8.33,299716.0,8.39,8.44,8.32,8.33,299716.0
2019-04-03 12:30:00,8.33,8.37,8.29,8.29,249929.0,8.33,8.37,8.29,8.29,249929.0
2019-04-03 13:00:00,8.29,8.33,8.26,8.26,313394.0,8.29,8.33,8.26,8.26,313394.0
2019-04-03 13:30:00,8.27,8.3,8.23,8.27,383254.0,8.27,8.3,8.23,8.27,383254.0
2019-04-03 14:00:00,8.27,8.3,8.23,8.29,353535.0,8.27,8.3,8.23,8.29,353535.0
2019-04-03 14:30:00,8.29,8.3,8.2,8.24,502958.0,8.29,8.3,8.2,8.24,502958.0
2019-04-03 15:00:00,8.24,8.25,8.21,8.24,436382.0,8.24,8.25,8.21,8.24,436382.0
2019-04-03 15:30:00,8.23,8.25,8.19,8.19,1059780.0,8.23,8.25,8.19,8.19,1059780.0
2019-04-04 09:30:00,8.21,8.3,8.17,8.17,452005.0,8.21,8.3,8.17,8.17,452005.0
2019-04-04 10:00:00,8.18,8.25,8.15,8.21,302779.0,8.18,8.25,8.15,8.21,302779.0
2019-04-04 10:30:00,8.21,8.21,8.14,8.2,289339.0,8.21,8.21,8.14,8.2,289339.0
2019-04-04 11:00:00,8.2,8.25,8.17,8.24,333380.0,8.2,8.25,8.17,8.24,333380.0
2019-04-04 11:30:00,8.23,8.27,8.18,8.27,352176.0,8.23,8.27,8.18,8.27,352176.0
2019-04-04 12:00:00,8.27,8.29,8.18,8.21,277163.0,8.27,8.29,8.18,8.21,277163.0
2019-04-04 12:30:00,8.21,8.24,8.18,8.21,526397.0,8.21,8.24,8.18,8.21,526397.0
2019-04-04 13:00:00,8.21,8.22,8.18,8.21,273626.0,8.21,8.22,8.18,8.21,273626.0
2019-04-04 13:30:00,8.21,8.29,8.21,8.29,473692.0,8.21,8.29,8.21,8.29,473692.0
2019-04-04 14:00:00,8.29,8.35,8.29,8.29,309985.0,8.29,8.35,8.29,8.29,309985.0
2019-04-04 14:30:00,8.29,8.33,8.29,8.33,199563.0,8.29,8.33,8.29,8.33,199563.0
2019-04-04 15:00:00,8.33,8.36,8.32,8.34,364555.0,8.33,8.36,8.32,8.34,364555.0
2019-04-04 15:30:00,8.34,8.41,8.31,8.41,1010668.0,8.34,8.41,8.31,8.41,1010668.0
2019-04-05 09:30:00,8.45,8.86,8.45,8.8,1365164.0,8.45,8.86,8.45,8.8,1365164.0
2019-04-05 10:00:00,8.8,8.81,8.63,8.63,509281.0,8.8,8.81,8.63,8.63,509281.0
2019-04-05 10:30:00,8.63,8.7,8.62,8.69,257442.0,8.63,8.7,8.62,8.69,257442.0
2019-04-05 11:00:00,8.7,8.79,8.68,8.79,468312.0,8.7,8.79,8.68,8.79,468312.0
2019-04-05 11:30:00,8.79,8.88,8.78,8.82,406724.0,8.79,8.88,8.78,8.82,406724.0
2019-04-05 12:00:00,8.82,8.88,8.8,8.87,351210.0,8.82,8.88,8.8,8.87,351210.0
2019-04-05 12:30:00,8.87,8.93,8.84,8.92,502913.0,8.87,8.93,8.84,8.92,502913.0
2019-04-05 13:00:00,8.92,9.0,8.91,8.95,475210.0,8.92,9.0,8.91,8.95,475210.0
2019-04-05 13:30:00,8.95,9.0,8.94,8.99,331075.0,8.95,9.0,8.94,8.99,331075.0
2019-04-05 14:00:00,8.99,8.99,8.94,8.97,290566.0,8.99,8.99,8.94,8.97,290566.0
2019-04-05 14:30:00,8.96,8.99,8.93,8.95,269185.0,8.96,8.99,8.93,8.95,269185.0
2019-04-05 15:00:00,8.96,8.97,8.95,8.96,412773.0,8.96,8.97,8.95,8.96,412773.0
2019-04-05 15:30:00,8.95,8.99,8.94,8.98,1244017.0,8.95,8.99,8.94,8.98,1244017.0
2019-04-08 09:30:00,9.04,9.18,9.01,9.1,756966.0,9.04,9.18,9.01,9.1,756966.0
2019-04-08 10:00:00,9.1,9.16,9.05,9.14,611233.0,9.1,9.16,9.05,9.14,611233.0
2019-04-08 10:30:00,9.14,9.14,9.05,9.07,421685.0,9.14,9.14,9.05,9.07,421685.0
2019-04-08 11:00:00,9.07,9.07,8.95,9.0,663252.0,9.07,9.07,8.95,9.0,663252.0
2019-04-08 11:30:00,9.0,9.02,8.94,8.95,588126.0,9.0,9.02,8.94,8.95,588126.0
2019-04-08 12:00:00,8.95,8.96,8.91,8.93,339411.0,8.95,8.96,8.91,8.93,339411.0
2019-04-08 12:30:00,8.93,8.95,8.88,8.94,381890.0,8.93,8.95,8.88,8.94,381890.0
2019-04-08 13:00:00,8.94,8.95,8.91,8.95,128498.0,8.94,8.95,8.91,8.95,128498.0
2019-04-08 13:30:00,8.94,8.94,8.87,8.88,264121.0,8.94,8.94,8.87,8.88,264121.0
2019-04-08 14:00:00,8.88,8.9,8.85,8.87,195131.0,8.88,8.9,8.85,8.87,195131.0
2019-04-08 14:30:00,8.86,8.94,8.84,8.93,221389.0,8.86,8.94,8.84,8.93,221389.0
2019-04-08 15:00:00,8.93,8.96,8.92,8.95,250920.0,8.93,8.96,8.92,8.95,250920.0
2019-04-08 15:30:00,8.95,8.99,8.94,8.97,607204.0,8.95,8.99,8.94,8.97,607204.0
2019-04-09 09:30:00,8.95,8.95,8.67,8.69,506101.0,8.95,8.95,8.67,8.69,506101.0
2019-04-09 10:00:00,8.69,8.71,8.64,8.69,375479.0,8.69,8.71,8.64,8.69,375479.0
2019-04-09 10:30:00,8.7,8.72,8.59,8.62,515764.0,8.7,8.72,8.59,8.62,515764.0
2019-04-09 11:00:00,8.62,8.68,8.6,8.67,234363.0,8.62,8.68,8.6,8.67,234363.0
2019-04-09 11:30:00,8.67,8.72,8.66,8.72,352860.0,8.67,8.72,8.66,8.72,352860.0
2019-04-09 12:00:00,8.72,8.8,8.72,8.75,464656.0,8.72,8.8,8.72,8.75,464656.0
2019-04-09 12:30:00,8.76,8.78,8.72,8.73,233159.0,8.76,8.78,8.72,8.73,233159.0
2019-04-09 13:00:00,8.73,8.74,8.67,8.68,307609.0,8.73,8.74,8.67,8.68,307609.0
2019-04-09 13:30:00,8.68,8.68,8.62,8.64,190037.0,8.68,8.68,8.62,8.64,190037.0
2019-04-09 14:00:00,8.64,8.65,8.59,8.61,251658.0,8.64,8.65,8.59,8.61,251658.0
2019-04-09 14:30:00,8.61,8.63,8.57,8.58,250162.0,8.61,8.63,8.57,8.58,250162.0
2019-04-09 15:00:00,8.58,8.59,8.51,8.54,316121.0,8.58,8.59,8.51,8.54,316121.0
2019-04-09 15:30:00,8.54,8.57,8.52,8.54,833467.0,8.54,8.57,8.52,8.54,833467.0
2019-04-10 09:30:00,8.57,8.72,8.55,8.68,414286.0,8.57,8.72,8.55,8.68,414286.0
2019-04-10 10:00:00,8.68,8.71,8.63,8.67,275862.0,8.68,8.71,8.63,8.67,275862.0
2019-04-10 10:30:00,8.66,8.69,8.64,8.64,399186.0,8.66,8.69,8.64,8.64,399186.0
2019-04-10 11:00:00,8.64,8.65,8.58,8.58,170314.0,8.64,8.65,8.58,8.58,170314.0
2019-04-10 11:30:00,8.59,8.62,8.56,8.61,130010.0,8.59,8.62,8.56,8.61,130010.0
2019-04-10 12:00:00,8.61,8.63,8.59,8.62,260977.0,8.61,8.63,8.59,8.62,260977.0
2019-04-10 12:30:00,8.62,8.63,8.59,8.61,179631.0,8.62,8.63,8.59,8.61,179631.0
2019-04-10 13:00:00,8.61,8.61,8.56,8.58,252163.0,8.61,8.61,8.56,8.58,252163.0
2019-04-10 13:30:00,8.59,8.6,8.56,8.59,125846.0,8.59,8.6,8.56,8.59,125846.0
2019-04-10 14:00:00,8.59,8.6,8.51,8.51,153578.0,8.59,8.6,8.51,8.51,153578.0
2019-04-10 14:30:00,8.51,8.55,8.5,8.54,157523.0,8.51,8.55,8.5,8.54,157523.0
2019-04-10 15:00:00,8.54,8.57,8.52,8.54,189927.0,8.54,8.57,8.52,8.54,189927.0
2019-04-10 15:30:00,8.54,8.57,8.52,8.55,685142.0,8.54,8.57,8.52,8.55,685142.0
2019-04-11 09:30:00,8.51,8.58,8.42,8.54,473265.0,8.51,8.58,8.42,8.54,473265.0
2019-04-11 10:00:00,8.55,8.55,8.41,8.44,317716.0,8.55,8.55,8.41,8.44,317716.0
2019-04-11 10:30:00,8.44,8.49,8.37,8.38,336696.0,8.44,8.49,8.37,8.38,336696.0
2019-04-11 11:00:00,8.38,8.41,8.33,8.37,292402.0,8.38,8.41,8.33,8.37,292402.0
2019-04-11 11:30:00,8.37,8.37,8.3,8.34,153280.0,8.37,8.37,8.3,8.34,153280.0
2019-04-11 12:00:00,8.34,8.38,8.32,8.33,148351.0,8.34,8.38,8.32,8.33,148351.0
2019-04-11 12:30:00,8.33,8.38,8.31,8.38,133084.0,8.33,8.38,8.31,8.38,133084.0
2019-04-11 13:00:00,8.38,8.39,8.36,8.38,108614.0,8.38,8.39,8.36,8.38,108614.0
2019-04-11 13:30:00,8.38,8.39,8.34,8.36,102135.0,8.38,8.39,8.34,8.36,102135.0
2019-04-11 14:00:00,8.36,8.39,8.34,8.38,270819.0,8.36,8.39,8.34,8.38,270819.0
2019-04-11 14:30:00,8.38,8.38,8.29,8.3,223973.0,8.38,8.38,8.29,8.3,223973.0
2019-04-11 15:00:00,8.29,8.36,8.29,8.35,172875.0,8.29,8.36,8.29,8.35,172875.0
2019-04-11 15:30:00,8.35,8.35,8.28,8.32,675604.0,8.35,8.35,8.28,8.32,675604.0
2019-04-12 09:30:00,8.56,8.91,8.55,8.85,1327850.0,8.56,8.91,8.55,8.85,1327850.0
2019-04-12 10:00:00,8.86,8.86,8.65,8.74,763251.0,8.86,8.86,8.65,8.74,763251.0
2019-04-12 10:30:00,8.75,8.76,8.63,8.69,431115.0,8.75,8.76,8.63,8.69,431115.0
2019-04-12 11:00:00,8.68,8.69,8.6,8.64,322965.0,8.68,8.69,8.6,8.64,322965.0
2019-04-12 11:30:00,8.64,8.68,8.62,8.67,178668.0,8.64,8.68,8.62,8.67,178668.0
2019-04-12 12:00:00,8.67,8.69,8.62,8.64,167993.0,8.67,8.69,8.62,8.64,167993.0
2019-04-12 12:30:00,8.64,8.67,8.61,8.63,186727.0,8.64,8.67,8.61,8.63,186727.0
2019-04-12 13:00:00,8.64,8.69,8.64,8.67,174778.0,8.64,8.69,8.64,8.67,174778.0
2019-04-12 13:30:00,8.68,8.7,8.65,8.68,105474.0,8.68,8.7,8.65,8.68,105474.0
2019-04-12 14:00:00,8.68,8.72,8.68,8.68,154804.0,8.68,8.72,8.68,8.68,154804.0
2019-04-12 14:30:00,8.69,8.69,8.61,8.61,185099.0,8.69,8.69,8.61,8.61,185099.0
2019-04-12 15:00:00,8.62,8.67,8.61,8.64,231676.0,8.62,8.67,8.61,8.64,231676.0
2019-04-12 15:30:00,8.64,8.69,8.64,8.68,532532.0,8.64,8.69,8.64,8.68,532532.0
2019-04-15 09:30:00,8.65,8.69,8.46,8.66,813005.0,8.65,8.69,8.46,8.66,813005.0
2019-04-15 10:00:00,8.66,8.75,8.65,8.67,426731.0,8.66,8.75,8.65,8.67,426731.0
2019-04-15 10:30:00,8.66,8.71,8.64,8.7,197428.0,8.66,8.71,8.64,8.7,197428.0
2019-04-15 11:00:00,8.71,8.8,8.7,8.79,251605.0,8.71,8.8,8.7,8.79,251605.0
2019-04-15 11:30:00,8.79,8.82,8.73,8.74,180912.0,8.79,8.82,8.73,8.74,180912.0
2019-04-15 12:00:00,8.73,8.76,8.65,8.66,228029.0,8.73,8.76,8.65,8.66,228029.0
2019-04-15 12:30:00,8.67,8.73,8.64,8.71,150413.0,8.67,8.73,8.64,8.71,150413.0
2019-04-15 13:00:00,8.71,8.76,8.71,8.74,90130.0,8.71,8.76,8.71,8.74,90130.0
2019-04-15 13:30:00,8.74,8.75,8.68,8.68,101920.0,8.74,8.75,8.68,8.68,101920.0
2019-04-15 14:00:00,8.69,8.69,8.65,8.66,83593.0,8.69,8.69,8.65,8.66,83593.0
2019-04-15 14:30:00,8.66,8.68,8.56,8.62,423909.0,8.66,8.68,8.56,8.62,423909.0
2019-04-15 15:00:00,8.62,8.63,8.58,8.6,199866.0,8.62,8.63,8.58,8.6,199866.0
2019-04-15 15:30:00,8.6,8.61,8.56,8.6,458058.0,8.6,8.61,8.56,8.6,458058.0
2019-04-16 09:30:00,8.64,8.7,8.42,8.46,349625.0,8.64,8.7,8.42,8.46,349625.0
2019-04-16 10:00:00,8.46,8.56,8.46,8.51,289415.0,8.46,8.56,8.46,8.51,289415.0
2019-04-16 10:30:00,8.5,8.51,8.44,8.44,142038.0,8.5,8.51,8.44,8.44,142038.0
2019-04-16 11:00:00,8.45,8.51,8.43,8.48,135895.0,8.45,8.51,8.43,8.48,135895.0
2019-04-16 11:30:00,8.48,8.59,8.47,8.57,141708.0,8.48,8.59,8.47,8.57,141708.0
2019-04-16 12:00:00,8.57,8.61,8.55,8.57,101166.0,8.57,8.61,8.55,8.57,101166.0
2019-04-16 12:30:00,8.56,8.6,8.56,8.59,58923.0,8.56,8.6,8.56,8.59,58923.0
2019-04-16 13:00:00,8.59,8.6,8.55,8.56,72880.0,8.59,8.6,8.55,8.56,72880.0
2019-04-16 13:30:00,8.56,8.59,8.55,8.58,104164.0,8.56,8.59,8.55,8.58,104164.0
2019-04-16 14:00:00,8.58,8.69,8.57,8.69,254894.0,8.58,8.69,8.57,8.69,254894.0
2019-04-16 14:30:00,8.69,8.71,8.67,8.68,120635.0,8.69,8.71,8.67,8.68,120635.0
2019-04-16 15:00:00,8.68,8.72,8.66,8.7,119925.0,8.68,8.72,8.66,8.7,119925.0
2019-04-16 15:30:00,8.71,8.73,8.66,8.7,469802.0,8.71,8.73,8.66,8.7,469802.0
2019-04-17 09:30:00,8.7,8.76,8.65,8.7,348879.0,8.7,8.76,8.65,8.7,348879.0
2019-04-17 10:00:00,8.7,8.72,8.59,8.7,261313.0,8.7,8.72,8.59,8.7,261313.0
2019-04-17 10:30:00,8.69,8.76,8.65,8.65,192242.0,8.69,8.76,8.65,8.65,192242.0
2019-04-17 11:00:00,8.66,8.67,8.61,8.61,184271.0,8.66,8.67,8.61,8.61,184271.0
2019-04-17 11:30:00,8.62,8.62,8.57,8.59,165536.0,8.62,8.62,8.57,8.59,165536.0
2019-04-17 12:00:00,8.58,8.62,8.5,8.59,227060.0,8.58,8.62,8.5,8.59,227060.0
2019-04-17 12:30:00,8.58,8.63,8.58,8.59,99911.0,8.58,8.63,8.58,8.59,99911.0
2019-04-17 13:00:00,8.59,8.6,8.57,8.58,103458.0,8.59,8.6,8.57,8.58,103458.0
2019-04-17 13:30:00,8.57,8.58,8.52,8.56,100838.0,8.57,8.58,8.52,8.56,100838.0
2019-04-17 14:00:00,8.56,8.58,8.51,8.52,69998.0,8.56,8.58,8.51,8.52,69998.0
2019-04-17 14:30:00,8.51,8.54,8.5,8.53,126280.0,8.51,8.54,8.5,8.53,126280.0
2019-04-17 15:00:00,8.53,8.56,8.48,8.49,397573.0,8.53,8.56,8.48,8.49,397573.0
2019-04-17 15:30:00,8.49,8.51,8.46,8.49,533854.0,8.49,8.51,8.46,8.49,533854.0
2019-04-18 09:30:00,8.49,8.56,8.42,8.54,257687.0,8.49,8.56,8.42,8.54,257687.0
2019-04-18 10:00:00,8.54,8.55,8.44,8.46,174410.0,8.54,8.55,8.44,8.46,174410.0
2019-04-18 10:30:00,8.46,8.47,8.33,8.34,280566.0,8.46,8.47,8.33,8.34,280566.0
2019-04-18 11:00:00,8.34,8.35,8.27,8.29,409456.0,8.34,8.35,8.27,8.29,409456.0
2019-04-18 11:30:00,8.29,8.31,8.25,8.25,309253.0,8.29,8.31,8.25,8.25,309253.0
2019-04-18 12:00:00,8.26,8.26,8.21,8.22,530216.0,8.26,8.26,8.21,8.22,530216.0
2019-04-18 12:30:00,8.22,8.23,8.19,8.21,320465.0,8.22,8.23,8.19,8.21,320465.0
2019-04-18 13:00:00,8.21,8.21,8.16,8.16,331826.0,8.21,8.21,8.16,8.16,331826.0
2019-04-18 13:30:00,8.17,8.17,8.13,8.15,294051.0,8.17,8.17,8.13,8.15,294051.0
2019-04-18 14:00:00,8.15,8.15,8.1,8.13,211001.0,8.15,8.15,8.1,8.13,211001.0
2019-04-18 14:30:00,8.12,8.15,8.1,8.13,201666.0,8.12,8.15,8.1,8.13,201666.0
2019-04-18 15:00:00,8.13,8.14,8.08,8.11,405858.0,8.13,8.14,8.08,8.11,405858.0
2019-04-18 15:30:00,8.1,8.13,8.05,8.08,1146797.0,8.1,8.13,8.05,8.08,1146797.0
2019-04-22 09:30:00,8.17,8.17,7.88,7.89,979961.0,8.17,8.17,7.88,7.89,979961.0
2019-04-22 10:00:00,7.9,7.93,7.83,7.91,802644.0,7.9,7.93,7.83,7.91,802644.0
2019-04-22 10:30:00,7.9,7.91,7.79,7.83,582613.0,7.9,7.91,7.79,7.83,582613.0
2019-04-22 11:00:00,7.83,7.88,7.78,7.85,406396.0,7.83,7.88,7.78,7.85,406396.0
2019-04-22 11:30:00,7.84,7.9,7.81,7.87,315155.0,7.84,7.9,7.81,7.87,315155.0
2019-04-22 12:00:00,7.88,7.94,7.87,7.94,428814.0,7.88,7.94,7.87,7.94,428814.0
2019-04-22 12:30:00,7.94,7.99,7.93,7.99,572112.0,7.94,7.99,7.93,7.99,572112.0
2019-04-22 13:00:00,7.99,8.05,7.98,8.02,255982.0,7.99,8.05,7.98,8.02,255982.0
2019-04-22 13:30:00,8.01,8.07,7.99,8.04,310754.0,8.01,8.07,7.99,8.04,310754.0
2019-04-22 14:00:00,8.04,8.06,8.01,8.02,174798.0,8.04,8.06,8.01,8.02,174798.0
2019-04-22 14:30:00,8.02,8.04,7.96,7.99,170565.0,8.02,8.04,7.96,7.99,170565.0
2019-04-22 15:00:00,7.99,8.0,7.96,7.97,275242.0,7.99,8.0,7.96,7.97,275242.0
2019-04-22 15:30:00,7.97,8.06,7.97,8.03,1896428.0,7.97,8.06,7.97,8.03,1896428.0
2019-04-23 09:30:00,8.07,8.32,8.07,8.16,989228.0,8.07,8.32,8.07,8.16,989228.0
2019-04-23 10:00:00,8.16,8.17,7.97,7.98,769635.0,8.16,8.17,7.97,7.98,769635.0
2019-04-23 10:30:00,7.99,8.03,7.95,8.0,591042.0,7.99,8.03,7.95,8.0,591042.0
2019-04-23 11:00:00,8.01,8.02,7.96,7.98,433562.0,8.01,8.02,7.96,7.98,433562.0
2019-04-23 11:30:00,7.97,8.02,7.95,7.99,432898.0,7.97,8.02,7.95,7.99,432898.0
2019-04-23 12:00:00,7.99,8.01,7.97,7.99,225499.0,7.99,8.01,7.97,7.99,225499.0
2019-04-23 12:30:00,7.99,8.0,7.93,7.99,438615.0,7.99,8.0,7.93,7.99,438615.0
2019-04-23 13:00:00,7.99,8.01,7.9,7.91,1055195.0,7.99,8.01,7.9,7.91,1055195.0
2019-04-23 13:30:00,7.92,7.93,7.86,7.88,563695.0,7.92,7.93,7.86,7.88,563695.0
2019-04-23 14:00:00,7.89,7.96,7.86,7.94,760993.0,7.89,7.96,7.86,7.94,760993.0
2019-04-23 14:30:00,7.95,7.95,7.9,7.92,1504360.0,7.95,7.95,7.9,7.92,1504360.0
2019-04-23 15:00:00,7.93,7.93,7.87,7.89,519628.0,7.93,7.93,7.87,7.89,519628.0
2019-04-23 15:30:00,7.89,7.92,7.88,7.9,1205729.0,7.89,7.92,7.88,7.9,1205729.0
2019-04-24 09:30:00,7.9,7.97,7.84,7.87,544668.0,7.9,7.97,7.84,7.87,544668.0
2019-04-24 10:00:00,7.87,7.87,7.7,7.82,751139.0,7.87,7.87,7.7,7.82,751139.0
2019-04-24 10:30:00,7.82,7.83,7.75,7.76,412179.0,7.82,7.83,7.75,7.76,412179.0
2019-04-24 11:00:00,7.76,7.81,7.72,7.76,376008.0,7.76,7.81,7.72,7.76,376008.0
2019-04-24 11:30:00,7.76,7.78,7.73,7.75,611870.0,7.76,7.78,7.73,7.75,611870.0
2019-04-24 12:00:00,7.75,7.77,7.73,7.75,278243.0,7.75,7.77,7.73,7.75,278243.0
2019-04-24 12:30:00,7.74,7.74,7.65,7.73,542873.0,7.74,7.74,7.65,7.73,542873.0
2019-04-24 13:00:00,7.73,7.74,7.68,7.72,383952.0,7.73,7.74,7.68,7.72,383952.0
2019-04-24 13:30:00,7.72,7.73,7.69,7.7,289813.0,7.72,7.73,7.69,7.7,289813.0
2019-04-24 14:00:00,7.7,7.75,7.69,7.72,263026.0,7.7,7.75,7.69,7.72,263026.0
2019-04-24 14:30:00,7.72,7.73,7.7,7.7,240878.0,7.72,7.73,7.7,7.7,240878.0
2019-04-24 15:00:00,7.71,7.72,7.68,7.71,443987.0,7.71,7.72,7.68,7.71,443987.0
2019-04-24 15:30:00,7.72,7.73,7.64,7.66,1488436.0,7.72,7.73,7.64,7.66,1488436.0
2019-04-25 09:30:00,7.66,7.68,7.42,7.49,880818.0,7.66,7.68,7.42,7.49,880818.0
2019-04-25 10:00:00,7.48,7.51,7.39,7.45,642099.0,7.48,7.51,7.39,7.45,642099.0
2019-04-25 10:30:00,7.45,7.45,7.31,7.32,683541.0,7.45,7.45,7.31,7.32,683541.0
2019-04-25 11:00:00,7.32,7.49,7.31,7.48,1252729.0,7.32,7.49,7.31,7.48,1252729.0
2019-04-25 11:30:00,7.48,7.48,7.44,7.48,461830.0,7.48,7.48,7.44,7.48,461830.0
2019-04-25 12:00:00,7.47,7.51,7.41,7.42,464951.0,7.47,7.51,7.41,7.42,464951.0
2019-04-25 12:30:00,7.41,7.42,7.39,7.42,319976.0,7.41,7.42,7.39,7.42,319976.0
2019-04-25 13:00:00,7.41,7.44,7.38,7.4,332600.0,7.41,7.44,7.38,7.4,332600.0
2019-04-25 13:30:00,7.39,7.41,7.31,7.32,418759.0,7.39,7.41,7.31,7.32,418759.0
2019-04-25 14:00:00,7.32,7.34,7.24,7.29,568621.0,7.32,7.34,7.24,7.29,568621.0
2019-04-25 14:30:00,7.28,7.29,7.21,7.25,434899.0,7.28,7.29,7.21,7.25,434899.0
2019-04-25 15:00:00,7.25,7.3,7.21,7.29,759784.0,7.25,7.3,7.21,7.29,759784.0
2019-04-25 15:30:00,7.29,7.31,7.24,7.26,2106205.0,7.29,7.31,7.24,7.26,2106205.0
2019-04-26 09:30:00,7.25,7.33,7.21,7.31,659108.0,7.25,7.33,7.21,7.31,659108.0
2019-04-26 10:00:00,7.32,7.54,7.31,7.5,1931920.0,7.32,7.54,7.31,7.5,1931920.0
2019-04-26 10:30:00,7.5,7.53,7.4,7.41,1315267.0,7.5,7.53,7.4,7.41,1315267.0
2019-04-26 11:00:00,7.41,7.56,7.37,7.54,633097.0,7.41,7.56,7.37,7.54,633097.0
2019-04-26 11:30:00,7.54,7.57,7.42,7.44,400580.0,7.54,7.57,7.42,7.44,400580.0
2019-04-26 12:00:00,7.44,7.54,7.44,7.5,429527.0,7.44,7.54,7.44,7.5,429527.0
2019-04-26 12:30:00,7.49,7.51,7.45,7.46,287083.0,7.49,7.51,7.45,7.46,287083.0
2019-04-26 13:00:00,7.45,7.47,7.37,7.38,269116.0,7.45,7.47,7.37,7.38,269116.0
2019-04-26 13:30:00,7.38,7.41,7.36,7.38,236251.0,7.38,7.41,7.36,7.38,236251.0
2019-04-26 14:00:00,7.38,7.48,7.37,7.45,290419.0,7.38,7.48,7.37,7.45,290419.0
2019-04-26 14:30:00,7.46,7.47,7.44,7.44,204163.0,7.46,7.47,7.44,7.44,204163.0
2019-04-26 15:00:00,7.45,7.48,7.43,7.44,448847.0,7.45,7.48,7.43,7.44,448847.0
2019-04-26 15:30:00,7.44,7.51,7.43,7.47,1412749.0,7.44,7.51,7.43,7.47,1412749.0
2019-04-29 09:30:00,7.45,7.47,7.34,7.35,566539.0,7.45,7.47,7.34,7.35,566539.0
2019-04-29 10:00:00,7.34,7.38,7.31,7.33,396906.0,7.34,7.38,7.31,7.33,396906.0
2019-04-29 10:30:00,7.33,7.36,7.31,7.33,526227.0,7.33,7.36,7.31,7.33,526227.0
2019-04-29 11:00:00,7.33,7.39,7.3,7.38,408555.0,7.33,7.39,7.3,7.38,408555.0
2019-04-29 11:30:00,7.38,7.41,7.37,7.4,186132.0,7.38,7.41,7.37,7.4,186132.0
2019-04-29 12:00:00,7.39,7.42,7.38,7.42,284939.0,7.39,7.42,7.38,7.42,284939.0
2019-04-29 12:30:00,7.42,7.47,7.41,7.47,368507.0,7.42,7.47,7.41,7.47,368507.0
2019-04-29 13:00:00,7.47,7.49,7.44,7.46,273468.0,7.47,7.49,7.44,7.46,273468.0
2019-04-29 13:30:00,7.46,7.49,7.43,7.48,147350.0,7.46,7.49,7.43,7.48,147350.0
2019-04-29 14:00:00,7.48,7.5,7.45,7.49,214439.0,7.48,7.5,7.45,7.49,214439.0
2019-04-29 14:30:00,7.49,7.5,7.4,7.41,242044.0,7.49,7.5,7.4,7.41,242044.0
2019-04-29 15:00:00,7.42,7.45,7.41,7.45,257449.0,7.42,7.45,7.41,7.45,257449.0
2019-04-29 15:30:00,7.45,7.5,7.44,7.49,1071770.0,7.45,7.5,7.44,7.49,1071770.0
2019-04-30 09:30:00,7.51,7.53,7.33,7.34,327030.0,7.51,7.53,7.33,7.34,327030.0
2019-04-30 10:00:00,7.34,7.35,7.28,7.3,308636.0,7.34,7.35,7.28,7.3,308636.0
2019-04-30 10:30:00,7.31,7.35,7.28,7.32,234674.0,7.31,7.35,7.28,7.32,234674.0
2019-04-30 11:00:00,7.32,7.32,7.21,7.27,379252.0,7.32,7.32,7.21,7.27,379252.0
2019-04-30 11:30:00,7.27,7.29,7.23,7.26,236259.0,7.27,7.29,7.23,7.26,236259.0
2019-04-30 12:00:00,7.26,7.33,7.25,7.33,346545.0,7.26,7.33,7.25,7.33,346545.0
2019-04-30 12:30:00,7.33,7.33,7.3,7.32,339162.0,7.33,7.33,7.3,7.32,339162.0
2019-04-30 13:00:00,7.32,7.37,7.31,7.32,550945.0,7.32,7.37,7.31,7.32,550945.0
2019-04-30 13:30:00,7.33,7.35,7.26,7.27,606894.0,7.33,7.35,7.26,7.27,606894.0
2019-04-30 14:00:00,7.27,7.27,7.24,7.26,222220.0,7.27,7.27,7.24,7.26,222220.0
2019-04-30 14:30:00,7.26,7.26,7.17,7.19,356833.0,7.26,7.26,7.17,7.19,356833.0
2019-04-30 15:00:00,7.19,7.23,7.16,7.21,528388.0,7.19,7.23,7.16,7.21,528388.0
2019-04-30 15:30:00,7.21,7.25,7.17,7.25,1345386.0,7.21,7.25,7.17,7.25,1345386.0
2019-05-01 09:30:00,7.28,7.33,7.18,7.2,378019.0,7.28,7.33,7.18,7.2,378019.0
2019-05-01 10:00:00,7.19,7.2,7.12,7.12,391820.0,7.19,7.2,7.12,7.12,391820.0
2019-05-01 10:30:00,7.12,7.17,7.08,7.09,331188.0,7.12,7.17,7.08,7.09,331188.0
2019-05-01 11:00:00,7.08,7.11,7.08,7.1,409651.0,7.08,7.11,7.08,7.1,409651.0
2019-05-01 11:30:00,7.1,7.19,7.08,7.14,408446.0,7.1,7.19,7.08,7.14,408446.0
2019-05-01 12:00:00,7.14,7.15,7.11,7.13,188765.0,7.14,7.15,7.11,7.13,188765.0
2019-05-01 12:30:00,7.12,7.15,7.07,7.15,213731.0,7.12,7.15,7.07,7.15,213731.0
2019-05-01 13:00:00,7.15,7.17,7.13,7.14,199146.0,7.15,7.17,7.13,7.14,199146.0
2019-05-01 13:30:00,7.15,7.19,7.14,7.19,286418.0,7.15,7.19,7.14,7.19,286418.0
2019-05-01 14:00:00,7.19,7.22,7.17,7.21,340372.0,7.19,7.22,7.17,7.21,340372.0
2019-05-01 14:30:00,7.21,7.24,7.17,7.24,331391.0,7.21,7.24,7.17,7.24,331391.0
2019-05-01 15:00:00,7.24,7.25,7.2,7.21,423583.0,7.24,7.25,7.2,7.21,423583.0
2019-05-01 15:30:00,7.21,7.22,7.13,7.13,1654441.0,7.21,7.22,7.13,7.13,1654441.0
2019-05-02 09:30:00,7.3,7.34,6.82,6.95,1412707.0,7.3,7.34,6.82,6.95,1412707.0
2019-05-02 10:00:00,6.94,7.11,6.93,7.04,736005.0,6.94,7.11,6.93,7.04,736005.0
2019-05-02 10:30:00,7.03,7.07,6.87,6.88,620433.0,7.03,7.07,6.87,6.88,620433.0
2019-05-02 11:00:00,6.88,6.94,6.83,6.84,491057.0,6.88,6.94,6.83,6.84,491057.0
2019-05-02 11:30:00,6.84,6.91,6.76,6.77,417374.0,6.84,6.91,6.76,6.77,417374.0
2019-05-02 12:00:00,6.76,6.84,6.75,6.84,427547.0,6.76,6.84,6.75,6.84,427547.0
2019-05-02 12:30:00,6.84,6.88,6.8,6.86,328392.0,6.84,6.88,6.8,6.86,328392.0
2019-05-02 13:00:00,6.86,6.94,6.85,6.91,366649.0,6.86,6.94,6.85,6.91,366649.0
2019-05-02 13:30:00,6.92,6.95,6.9,6.91,402497.0,6.92,6.95,6.9,6.91,402497.0
2019-05-02 14:00:00,6.92,6.98,6.86,6.96,427597.0,6.92,6.98,6.86,6.96,427597.0
2019-05-02 14:30:00,6.96,7.19,6.93,7.13,1143010.0,6.96,7.19,6.93,7.13,1143010.0
2019-05-02 15:00:00,7.14,7.25,7.12,7.24,933325.0,7.14,7.25,7.12,7.24,933325.0
2019-05-02 15:30:00,7.24,7.26,7.17,7.21,2227737.0,7.24,7.26,7.17,7.21,2227737.0
2019-05-03 09:30:00,7.27,7.39,7.15,7.23,1282539.0,7.27,7.39,7.15,7.23,1282539.0
2019-05-03 10:00:00,7.23,7.29,7.2,7.25,658165.0,7.23,7.29,7.2,7.25,658165.0
2019-05-03 10:30:00,7.24,7.27,7.16,7.23,566203.0,7.24,7.27,7.16,7.23,566203.0
2019-05-03 11:00:00,7.23,7.27,7.17,7.2,590689.0,7.23,7.27,7.17,7.2,590689.0
2019-05-03 11:30:00,7.2,7.22,7.14,7.21,613833.0,7.2,7.22,7.14,7.21,613833.0
2019-05-03 12:00:00,7.21,7.24,7.19,7.2,381438.0,7.21,7.24,7.19,7.2,381438.0
2019-05-03 12:30:00,7.2,7.24,7.16,7.22,638779.0,7.2,7.24,7.16,7.22,638779.0
2019-05-03 13:00:00,7.22,7.23,7.18,7.21,508518.0,7.22,7.23,7.18,7.21,508518.0
2019-05-03 13:30:00,7.21,7.21,7.16,7.18,392575.0,7.21,7.21,7.16,7.18,392575.0
2019-05-03 14:00:00,7.18,7.23,7.17,7.19,494803.0,7.18,7.23,7.17,7.19,494803.0
2019-05-03 14:30:00,7.19,7.23,7.14,7.19,779016.0,7.19,7.23,7.14,7.19,779016.0
2019-05-03 15:00:00,7.19,7.24,7.15,7.21,618847.0,7.19,7.24,7.15,7.21,618847.0
2019-05-03 15:30:00,7.21,7.22,7.14,7.18,1294260.0,7.21,7.22,7.14,7.18,1294260.0
2019-05-06 09:30:00,7.08,7.44,7.04,7.4,768236.0,7.08,7.44,7.04,7.4,768236.0
2019-05-06 10:00:00,7.41,7.58,7.37,7.52,741791.0,7.41,7.58,7.37,7.52,741791.0
2019-05-06 10:30:00,7.52,7.56,7.44,7.5,463090.0,7.52,7.56,7.44,7.5,463090.0
2019-05-06 11:00:00,7.49,7.55,7.44,7.54,849708.0,7.49,7.55,7.44,7.54,849708.0
2019-05-06 11:30:00,7.54,7.6,7.49,7.5,751265.0,7.54,7.6,7.49,7.5,751265.0
2019-05-06 12:00:00,7.51,7.55,7.45,7.45,966753.0,7.51,7.55,7.45,7.45,966753.0
2019-05-06 12:30:00,7.46,7.5,7.4,7.48,865650.0,7.46,7.5,7.4,7.48,865650.0
2019-05-06 13:00:00,7.48,7.52,7.45,7.51,286041.0,7.48,7.52,7.45,7.51,286041.0
2019-05-06 13:30:00,7.51,7.55,7.48,7.5,398983.0,7.51,7.55,7.48,7.5,398983.0
2019-05-06 14:00:00,7.51,7.51,7.46,7.49,258468.0,7.51,7.51,7.46,7.49,258468.0
2019-05-06 14:30:00,7.49,7.55,7.48,7.52,296538.0,7.49,7.55,7.48,7.52,296538.0
2019-05-06 15:00:00,7.53,7.54,7.5,7.52,381887.0,7.53,7.54,7.5,7.52,381887.0
2019-05-06 15:30:00,7.52,7.55,7.5,7.54,1278159.0,7.52,7.55,7.5,7.54,1278159.0
2019-05-07 09:30:00,7.48,7.54,7.45,7.5,570199.0,7.48,7.54,7.45,7.5,570199.0
2019-05-07 10:00:00,7.51,7.75,7.49,7.75,627714.0,7.51,7.75,7.49,7.75,627714.0
2019-05-07 10:30:00,7.75,7.81,7.66,7.72,908433.0,7.75,7.81,7.66,7.72,908433.0
2019-05-07 11:00:00,7.72,7.88,7.72,7.83,677666.0,7.72,7.88,7.72,7.83,677666.0
2019-05-07 11:30:00,7.83,7.95,7.81,7.88,1105913.0,7.83,7.95,7.81,7.88,1105913.0
2019-05-07 12:00:00,7.88,7.97,7.85,7.96,656031.0,7.88,7.97,7.85,7.96,656031.0
2019-05-07 12:30:00,7.96,8.08,7.96,8.05,826794.0,7.96,8.08,7.96,8.05,826794.0
2019-05-07 13:00:00,8.05,8.09,8.0,8.01,755403.0,8.05,8.09,8.0,8.01,755403.0
2019-05-07 13:30:00,8.0,8.06,7.97,8.06,564281.0,8.0,8.06,7.97,8.06,564281.0
2019-05-07 14:00:00,8.05,8.09,7.88,7.9,1024151.0,8.05,8.09,7.88,7.9,1024151.0
2019-05-07 14:30:00,7.9,7.97,7.86,7.95,574700.0,7.9,7.97,7.86,7.95,574700.0
2019-05-07 15:00:00,7.96,7.99,7.91,7.99,613553.0,7.96,7.99,7.91,7.99,613553.0
2019-05-07 15:30:00,7.98,8.05,7.94,8.01,1818301.0,7.98,8.05,7.94,8.01,1818301.0
2019-05-08 09:30:00,8.04,8.28,7.95,8.22,771990.0,8.04,8.28,7.95,8.22,771990.0
2019-05-08 10:00:00,8.22,8.24,8.11,8.12,436437.0,8.22,8.24,8.11,8.12,436437.0
2019-05-08 10:30:00,8.12,8.18,8.05,8.08,408429.0,8.12,8.18,8.05,8.08,408429.0
2019-05-08 11:00:00,8.09,8.17,8.08,8.1,264170.0,8.09,8.17,8.08,8.1,264170.0
2019-05-08 11:30:00,8.09,8.11,8.01,8.06,279730.0,8.09,8.11,8.01,8.06,279730.0
2019-05-08 12:00:00,8.07,8.07,7.99,8.02,284062.0,8.07,8.07,7.99,8.02,284062.0
2019-05-08 12:30:00,8.02,8.03,8.0,8.02,251185.0,8.02,8.03,8.0,8.02,251185.0
2019-05-08 13:00:00,8.01,8.02,7.97,7.99,273969.0,8.01,8.02,7.97,7.99,273969.0
2019-05-08 13:30:00,7.99,8.02,7.98,7.99,272303.0,7.99,8.02,7.98,7.99,272303.0
2019-05-08 14:00:00,7.98,7.99,7.93,7.98,421106.0,7.98,7.99,7.93,7.98,421106.0
2019-05-08 14:30:00,7.98,8.02,7.97,8.01,219755.0,7.98,8.02,7.97,8.01,219755.0
2019-05-08 15:00:00,8.01,8.03,7.98,8.0,376222.0,8.01,8.03,7.98,8.0,376222.0
2019-05-08 15:30:00,8.0,8.02,7.98,8.0,1357469.0,8.0,8.02,7.98,8.0,1357469.0
2019-05-09 09:30:00,7.91,7.95,7.83,7.92,488193.0,7.91,7.95,7.83,7.92,488193.0
2019-05-09 10:00:00,7.91,7.95,7.83,7.86,325906.0,7.91,7.95,7.83,7.86,325906.0
2019-05-09 10:30:00,7.86,7.93,7.81,7.88,341889.0,7.86,7.93,7.81,7.88,341889.0
2019-05-09 11:00:00,7.89,7.97,7.87,7.88,260037.0,7.89,7.97,7.87,7.88,260037.0
2019-05-09 11:30:00,7.89,7.97,7.88,7.94,239515.0,7.89,7.97,7.88,7.94,239515.0
2019-05-09 12:00:00,7.94,8.01,7.94,8.0,226148.0,7.94,8.01,7.94,8.0,226148.0
2019-05-09 12:30:00,8.0,8.06,7.99,8.02,267119.0,8.0,8.06,7.99,8.02,267119.0
2019-05-09 13:00:00,8.02,8.04,7.95,8.0,180837.0,8.02,8.04,7.95,8.0,180837.0
2019-05-09 13:30:00,8.01,8.03,7.98,7.99,269850.0,8.01,8.03,7.98,7.99,269850.0
2019-05-09 14:00:00,7.99,8.04,7.97,8.03,233437.0,7.99,8.04,7.97,8.03,233437.0
2019-05-09 14:30:00,8.03,8.05,7.99,8.0,168090.0,8.03,8.05,7.99,8.0,168090.0
2019-05-09 15:00:00,8.0,8.01,7.98,8.0,205251.0,8.0,8.01,7.98,8.0,205251.0
2019-05-09 15:30:00,8.0,8.03,7.99,8.0,628312.0,8.0,8.03,7.99,8.0,628312.0
2019-05-10 09:30:00,7.97,8.04,7.89,7.91,239731.0,7.97,8.04,7.89,7.91,239731.0
2019-05-10 10:00:00,7.91,7.94,7.89,7.94,192065.0,7.91,7.94,7.89,7.94,192065.0
2019-05-10 10:30:00,7.94,7.94,7.85,7.9,199981.0,7.94,7.94,7.85,7.9,199981.0
2019-05-10 11:00:00,7.9,8.0,7.89,7.99,162674.0,7.9,8.0,7.89,7.99,162674.0
2019-05-10 11:30:00,7.99,8.01,7.94,7.96,177452.0,7.99,8.01,7.94,7.96,177452.0
2019-05-10 12:00:00,7.96,8.01,7.94,8.01,86229.0,7.96,8.01,7.94,8.01,86229.0
2019-05-10 12:30:00,8.0,8.04,8.0,8.03,149557.0,8.0,8.04,8.0,8.03,149557.0
2019-05-10 13:00:00,8.02,8.06,8.01,8.04,135024.0,8.02,8.06,8.01,8.04,135024.0
2019-05-10 13:30:00,8.05,8.06,8.02,8.04,102941.0,8.05,8.06,8.02,8.04,102941.0
2019-05-10 14:00:00,8.04,8.08,8.01,8.02,87528.0,8.04,8.08,8.01,8.02,87528.0
2019-05-10 14:30:00,8.02,8.03,8.0,8.01,81082.0,8.02,8.03,8.0,8.01,81082.0
2019-05-10 15:00:00,8.0,8.06,8.0,8.04,117957.0,8.0,8.06,8.0,8.04,117957.0
2019-05-10 15:30:00,8.04,8.05,8.01,8.04,344744.0,8.04,8.05,8.01,8.04,344744.0
2019-05-13 09:30:00,7.9,7.98,7.87,7.97,393583.0,7.9,7.98,7.87,7.97,393583.0
2019-05-13 10:00:00,7.97,8.01,7.93,8.0,258824.0,7.97,8.01,7.93,8.0,258824.0
2019-05-13 10:30:00,8.0,8.03,7.93,7.99,267470.0,8.0,8.03,7.93,7.99,267470.0
2019-05-13 11:00:00,7.99,8.02,7.94,7.96,227984.0,7.99,8.02,7.94,7.96,227984.0
2019-05-13 11:30:00,7.96,7.97,7.89,7.9,526504.0,7.96,7.97,7.89,7.9,526504.0
2019-05-13 12:00:00,7.9,7.92,7.82,7.83,618191.0,7.9,7.92,7.82,7.83,618191.0
2019-05-13 12:30:00,7.83,7.83,7.77,7.79,257278.0,7.83,7.83,7.77,7.79,257278.0
2019-05-13 13:00:00,7.78,7.83,7.77,7.81,198430.0,7.78,7.83,7.77,7.81,198430.0
2019-05-13 13:30:00,7.81,7.89,7.81,7.86,244356.0,7.81,7.89,7.81,7.86,244356.0
2019-05-13 14:00:00,7.87,7.92,7.86,7.9,178495.0,7.87,7.92,7.86,7.9,178495.0
2019-05-13 14:30:00,7.91,7.94,7.88,7.91,128067.0,7.91,7.94,7.88,7.91,128067.0
2019-05-13 15:00:00,7.92,7.93,7.87,7.88,195450.0,7.92,7.93,7.87,7.88,195450.0
2019-05-13 15:30:00,7.88,7.88,7.83,7.84,1189737.0,7.88,7.88,7.83,7.84,1189737.0
2019-05-14 09:30:00,7.9,7.97,7.86,7.95,514323.0,7.9,7.97,7.86,7.95,514323.0
2019-05-14 10:00:00,7.95,8.0,7.94,7.96,296900.0,7.95,8.0,7.94,7.96,296900.0
2019-05-14 10:30:00,7.96,7.98,7.9,7.91,306130.0,7.96,7.98,7.9,7.91,306130.0
2019-05-14 11:00:00,7.9,8.02,7.9,7.95,454430.0,7.9,8.02,7.9,7.95,454430.0
2019-05-14 11:30:00,7.94,7.98,7.93,7.96,274468.0,7.94,7.98,7.93,7.96,274468.0
2019-05-14 12:00:00,7.96,7.96,7.9,7.93,383578.0,7.96,7.96,7.9,7.93,383578.0
2019-05-14 12:30:00,7.93,7.94,7.9,7.9,385687.0,7.93,7.94,7.9,7.9,385687.0
2019-05-14 13:00:00,7.91,7.92,7.88,7.9,365535.0,7.91,7.92,7.88,7.9,365535.0
2019-05-14 13:30:00,7.89,7.9,7.85,7.86,301830.0,7.89,7.9,7.85,7.86,301830.0
2019-05-14 14:00:00,7.86,7.88,7.85,7.85,351164.0,7.86,7.88,7.85,7.85,351164.0
2019-05-14 14:30:00,7.85,7.87,7.82,7.82,448478.0,7.85,7.87,7.82,7.82,448478.0
2019-05-14 15:00:00,7.82,7.86,7.8,7.86,874895.0,7.82,7.86,7.8,7.86,874895.0
2019-05-14 15:30:00,7.85,8.09,7.85,8.06,2610856.0,7.85,8.09,7.85,8.06,2610856.0
2019-05-15 09:30:00,8.0,8.11,7.99,8.09,328177.0,8.0,8.11,7.99,8.09,328177.0
2019-05-15 10:00:00,8.09,8.12,8.04,8.07,268715.0,8.09,8.12,8.04,8.07,268715.0
2019-05-15 10:30:00,8.06,8.1,8.04,8.08,328911.0,8.06,8.1,8.04,8.08,328911.0
2019-05-15 11:00:00,8.08,8.08,8.04,8.08,241840.0,8.08,8.08,8.04,8.08,241840.0
2019-05-15 11:30:00,8.07,8.08,8.04,8.08,354536.0,8.07,8.08,8.04,8.08,354536.0
2019-05-15 12:00:00,8.08,8.11,8.06,8.09,206086.0,8.08,8.11,8.06,8.09,206086.0
2019-05-15 12:30:00,8.09,8.12,8.07,8.11,211464.0,8.09,8.12,8.07,8.11,211464.0
2019-05-15 13:00:00,8.11,8.15,8.1,8.13,156896.0,8.11,8.15,8.1,8.13,156896.0
2019-05-15 13:30:00,8.13,8.17,8.12,8.13,176255.0,8.13,8.17,8.12,8.13,176255.0
2019-05-15 14:00:00,8.13,8.19,8.13,8.13,206025.0,8.13,8.19,8.13,8.13,206025.0
2019-05-15 14:30:00,8.14,8.17,8.11,8.15,152009.0,8.14,8.17,8.11,8.15,152009.0
2019-05-15 15:00:00,8.16,8.2,8.15,8.2,154580.0,8.16,8.2,8.15,8.2,154580.0
2019-05-15 15:30:00,8.2,8.25,8.19,8.23,939914.0,8.2,8.25,8.19,8.23,939914.0
2019-05-16 09:30:00,8.26,8.31,8.07,8.12,654104.0,8.26,8.31,8.07,8.12,654104.0
2019-05-16 10:00:00,8.12,8.14,8.02,8.11,448967.0,8.12,8.14,8.02,8.11,448967.0
2019-05-16 10:30:00,8.12,8.13,8.05,8.06,234099.0,8.12,8.13,8.05,8.06,234099.0
2019-05-16 11:00:00,8.06,8.21,8.04,8.18,480631.0,8.06,8.21,8.04,8.18,480631.0
2019-05-16 11:30:00,8.18,8.18,8.1,8.15,328054.0,8.18,8.18,8.1,8.15,328054.0
2019-05-16 12:00:00,8.14,8.17,8.08,8.09,197220.0,8.14,8.17,8.08,8.09,197220.0
2019-05-16 12:30:00,8.09,8.11,8.07,8.1,174077.0,8.09,8.11,8.07,8.1,174077.0
2019-05-16 13:00:00,8.1,8.11,8.08,8.09,242379.0,8.1,8.11,8.08,8.09,242379.0
2019-05-16 13:30:00,8.08,8.09,7.99,8.02,449868.0,8.08,8.09,7.99,8.02,449868.0
2019-05-16 14:00:00,8.02,8.02,8.0,8.01,221486.0,8.02,8.02,8.0,8.01,221486.0
2019-05-16 14:30:00,8.01,8.04,7.99,8.04,346075.0,8.01,8.04,7.99,8.04,346075.0
2019-05-16 15:00:00,8.04,8.04,8.0,8.0,272206.0,8.04,8.04,8.0,8.0,272206.0
2019-05-16 15:30:00,8.0,8.02,7.95,7.99,1778879.0,8.0,8.02,7.95,7.99,1778879.0
2019-05-17 09:30:00,7.9,7.98,7.85,7.9,483673.0,7.9,7.98,7.85,7.9,483673.0
2019-05-17 10:00:00,7.9,7.9,7.8,7.81,629761.0,7.9,7.9,7.8,7.81,629761.0
2019-05-17 10:30:00,7.81,7.83,7.68,7.75,396571.0,7.81,7.83,7.68,7.75,396571.0
2019-05-17 11:00:00,7.76,7.82,7.74,7.81,416296.0,7.76,7.82,7.74,7.81,416296.0
2019-05-17 11:30:00,7.81,7.84,7.75,7.75,417388.0,7.81,7.84,7.75,7.75,417388.0
2019-05-17 12:00:00,7.75,7.76,7.69,7.7,656196.0,7.75,7.76,7.69,7.7,656196.0
2019-05-17 12:30:00,7.71,7.72,7.59,7.63,728880.0,7.71,7.72,7.59,7.63,728880.0
2019-05-17 13:00:00,7.62,7.66,7.58,7.6,358134.0,7.62,7.66,7.58,7.6,358134.0
2019-05-17 13:30:00,7.6,7.68,7.57,7.66,340655.0,7.6,7.68,7.57,7.66,340655.0
2019-05-17 14:00:00,7.66,7.73,7.65,7.71,392192.0,7.66,7.73,7.65,7.71,392192.0
2019-05-17 14:30:00,7.71,7.72,7.66,7.7,457439.0,7.71,7.72,7.66,7.7,457439.0
2019-05-17 15:00:00,7.7,7.71,7.65,7.68,714723.0,7.7,7.71,7.65,7.68,714723.0
2019-05-17 15:30:00,7.68,7.68,7.59,7.62,1820914.0,7.68,7.68,7.59,7.62,1820914.0
2019-05-20 09:30:00,7.6,7.61,7.47,7.49,605938.0,7.6,7.61,7.47,7.49,605938.0
2019-05-20 10:00:00,7.49,7.5,7.38,7.4,404772.0,7.49,7.5,7.38,7.4,404772.0
2019-05-20 10:30:00,7.4,7.42,7.35,7.38,616853.0,7.4,7.42,7.35,7.38,616853.0
2019-05-20 11:00:00,7.38,7.39,7.31,7.34,274262.0,7.38,7.39,7.31,7.34,274262.0
2019-05-20 11:30:00,7.34,7.36,7.3,7.35,441506.0,7.34,7.36,7.3,7.35,441506.0
2019-05-20 12:00:00,7.34,7.38,7.33,7.37,117971.0,7.34,7.38,7.33,7.37,117971.0
2019-05-20 12:30:00,7.37,7.38,7.31,7.31,204911.0,7.37,7.38,7.31,7.31,204911.0
2019-05-20 13:00:00,7.31,7.32,7.27,7.29,252608.0,7.31,7.32,7.27,7.29,252608.0
2019-05-20 13:30:00,7.29,7.32,7.26,7.29,269972.0,7.29,7.32,7.26,7.29,269972.0
2019-05-20 14:00:00,7.29,7.3,7.26,7.29,233933.0,7.29,7.3,7.26,7.29,233933.0
2019-05-20 14:30:00,7.29,7.3,7.26,7.3,198583.0,7.29,7.3,7.26,7.3,198583.0
2019-05-20 15:00:00,7.29,7.3,7.25,7.25,330916.0,7.29,7.3,7.25,7.25,330916.0
2019-05-20 15:30:00,7.26,7.3,7.25,7.27,1083941.0,7.26,7.3,7.25,7.27,1083941.0
2019-05-21 09:30:00,7.29,7.29,7.14,7.25,791072.0,7.29,7.29,7.14,7.25,791072.0
2019-05-21 10:00:00,7.25,7.3,7.23,7.24,392716.0,7.25,7.3,7.23,7.24,392716.0
2019-05-21 10:30:00,7.23,7.27,7.2,7.26,484175.0,7.23,7.27,7.2,7.26,484175.0
2019-05-21 11:00:00,7.26,7.27,7.16,7.19,376035.0,7.26,7.27,7.16,7.19,376035.0
2019-05-21 11:30:00,7.19,7.22,7.12,7.14,568941.0,7.19,7.22,7.12,7.14,568941.0
2019-05-21 12:00:00,7.13,7.26,7.12,7.26,733715.0,7.13,7.26,7.12,7.26,733715.0
2019-05-21 12:30:00,7.26,7.31,7.25,7.31,240948.0,7.26,7.31,7.25,7.31,240948.0
2019-05-21 13:00:00,7.31,7.33,7.3,7.32,289214.0,7.31,7.33,7.3,7.32,289214.0
2019-05-21 13:30:00,7.32,7.36,7.31,7.33,335101.0,7.32,7.36,7.31,7.33,335101.0
2019-05-21 14:00:00,7.33,7.34,7.29,7.33,256654.0,7.33,7.34,7.29,7.33,256654.0
2019-05-21 14:30:00,7.32,7.36,7.32,7.36,164507.0,7.32,7.36,7.32,7.36,164507.0
2019-05-21 15:00:00,7.36,7.39,7.34,7.39,347463.0,7.36,7.39,7.34,7.39,347463.0
2019-05-21 15:30:00,7.39,7.39,7.36,7.39,777964.0,7.39,7.39,7.36,7.39,777964.0
2019-05-22 09:30:00,7.28,7.28,7.11,7.16,691796.0,7.28,7.28,7.11,7.16,691796.0
2019-05-22 10:00:00,7.17,7.21,7.14,7.15,469748.0,7.17,7.21,7.14,7.15,469748.0
2019-05-22 10:30:00,7.14,7.15,7.05,7.06,494719.0,7.14,7.15,7.05,7.06,494719.0
2019-05-22 11:00:00,7.06,7.06,7.0,7.03,617021.0,7.06,7.06,7.0,7.03,617021.0
2019-05-22 11:30:00,7.03,7.05,6.98,7.02,577191.0,7.03,7.05,6.98,7.02,577191.0
2019-05-22 12:00:00,7.02,7.03,6.98,6.99,363437.0,7.02,7.03,6.98,6.99,363437.0
2019-05-22 12:30:00,6.98,6.99,6.92,6.93,518208.0,6.98,6.99,6.92,6.93,518208.0
2019-05-22 13:00:00,6.93,6.94,6.89,6.91,315448.0,6.93,6.94,6.89,6.91,315448.0
2019-05-22 13:30:00,6.91,6.93,6.88,6.91,305839.0,6.91,6.93,6.88,6.91,305839.0
2019-05-22 14:00:00,6.91,6.97,6.9,6.96,275373.0,6.91,6.97,6.9,6.96,275373.0
2019-05-22 14:30:00,6.96,6.99,6.94,6.97,234426.0,6.96,6.99,6.94,6.97,234426.0
2019-05-22 15:00:00,6.97,6.97,6.89,6.92,735038.0,6.97,6.97,6.89,6.92,735038.0
2019-05-22 15:30:00,6.92,6.99,6.88,6.88,1557587.0,6.92,6.99,6.88,6.88,1557587.0
2019-05-23 09:30:00,6.9,6.9,6.62,6.79,1257028.0,6.9,6.9,6.62,6.79,1257028.0
2019-05-23 10:00:00,6.79,6.82,6.7,6.73,429979.0,6.79,6.82,6.7,6.73,429979.0
2019-05-23 10:30:00,6.73,6.81,6.72,6.77,517659.0,6.73,6.81,6.72,6.77,517659.0
2019-05-23 11:00:00,6.77,6.83,6.74,6.82,343837.0,6.77,6.83,6.74,6.82,343837.0
2019-05-23 11:30:00,6.81,6.86,6.78,6.79,488097.0,6.81,6.86,6.78,6.79,488097.0
2019-05-23 12:00:00,6.79,6.86,6.78,6.86,465635.0,6.79,6.86,6.78,6.86,465635.0
2019-05-23 12:30:00,6.85,6.87,6.83,6.87,357561.0,6.85,6.87,6.83,6.87,357561.0
2019-05-23 13:00:00,6.87,6.92,6.85,6.92,469821.0,6.87,6.92,6.85,6.92,469821.0
2019-05-23 13:30:00,6.92,6.95,6.88,6.91,473457.0,6.92,6.95,6.88,6.91,473457.0
2019-05-23 14:00:00,6.91,6.92,6.87,6.9,410187.0,6.91,6.92,6.87,6.9,410187.0
2019-05-23 14:30:00,6.9,6.96,6.88,6.96,582873.0,6.9,6.96,6.88,6.96,582873.0
2019-05-23 15:00:00,6.96,6.96,6.89,6.91,788861.0,6.96,6.96,6.89,6.91,788861.0
2019-05-23 15:30:00,6.91,6.94,6.86,6.87,1627954.0,6.91,6.94,6.86,6.87,1627954.0
2019-05-24 09:30:00,6.96,7.1,6.93,7.04,646769.0,6.96,7.1,6.93,7.04,646769.0
2019-05-24 10:00:00,7.04,7.1,7.03,7.1,457992.0,7.04,7.1,7.03,7.1,457992.0
2019-05-24 10:30:00,7.1,7.12,6.98,7.03,539829.0,7.1,7.12,6.98,7.03,539829.0
2019-05-24 11:00:00,7.03,7.03,6.82,6.87,820368.0,7.03,7.03,6.82,6.87,820368.0
2019-05-24 11:30:00,6.87,6.89,6.79,6.81,331489.0,6.87,6.89,6.79,6.81,331489.0
2019-05-24 12:00:00,6.81,6.83,6.79,6.82,352137.0,6.81,6.83,6.79,6.82,352137.0
2019-05-24 12:30:00,6.82,6.85,6.8,6.82,168639.0,6.82,6.85,6.8,6.82,168639.0
2019-05-24 13:00:00,6.82,6.9,6.81,6.9,215754.0,6.82,6.9,6.81,6.9,215754.0
2019-05-24 13:30:00,6.89,6.93,6.89,6.93,414907.0,6.89,6.93,6.89,6.93,414907.0
2019-05-24 14:00:00,6.93,6.95,6.89,6.94,315138.0,6.93,6.95,6.89,6.94,315138.0
2019-05-24 14:30:00,6.94,7.02,6.93,7.02,408650.0,6.94,7.02,6.93,7.02,408650.0
2019-05-24 15:00:00,7.02,7.08,7.0,7.07,388944.0,7.02,7.08,7.0,7.07,388944.0
2019-05-24 15:30:00,7.07,7.1,7.02,7.07,1359411.0,7.07,7.1,7.02,7.07,1359411.0
2019-05-28 09:30:00,7.05,7.13,6.93,6.97,435242.0,7.05,7.13,6.93,6.97,435242.0
2019-05-28 10:00:00,6.97,7.03,6.94,6.94,193649.0,6.97,7.03,6.94,6.94,193649.0
2019-05-28 10:30:00,6.95,6.95,6.84,6.85,289206.0,6.95,6.95,6.84,6.85,289206.0
2019-05-28 11:00:00,6.85,6.89,6.82,6.82,194242.0,6.85,6.89,6.82,6.82,194242.0
2019-05-28 11:30:00,6.82,6.85,6.76,6.77,297584.0,6.82,6.85,6.76,6.77,297584.0
2019-05-28 12:00:00,6.76,6.78,6.71,6.75,270140.0,6.76,6.78,6.71,6.75,270140.0
2019-05-28 12:30:00,6.76,6.76,6.71,6.74,191100.0,6.76,6.76,6.71,6.74,191100.0
2019-05-28 13:00:00,6.74,6.82,6.73,6.81,221276.0,6.74,6.82,6.73,6.81,221276.0
2019-05-28 13:30:00,6.81,6.83,6.78,6.79,132213.0,6.81,6.83,6.78,6.79,132213.0
2019-05-28 14:00:00,6.79,6.79,6.74,6.75,132922.0,6.79,6.79,6.74,6.75,132922.0
2019-05-28 14:30:00,6.75,6.81,6.74,6.79,240624.0,6.75,6.81,6.74,6.79,240624.0
2019-05-28 15:00:00,6.79,6.8,6.74,6.75,869557.0,6.79,6.8,6.74,6.75,869557.0
2019-05-28 15:30:00,6.76,6.78,6.74,6.74,921833.0,6.76,6.78,6.74,6.74,921833.0
2019-05-29 09:30:00,6.7,6.77,6.57,6.61,635159.0,6.7,6.77,6.57,6.61,635159.0
2019-05-29 10:00:00,6.61,6.73,6.6,6.73,410879.0,6.61,6.73,6.6,6.73,410879.0
2019-05-29 10:30:00,6.73,6.74,6.67,6.68,513891.0,6.73,6.74,6.67,6.68,513891.0
2019-05-29 11:00:00,6.67,6.69,6.59,6.62,488372.0,6.67,6.69,6.59,6.62,488372.0
2019-05-29 11:30:00,6.62,6.66,6.61,6.64,438029.0,6.62,6.66,6.61,6.64,438029.0
2019-05-29 12:00:00,6.64,6.69,6.63,6.68,501123.0,6.64,6.69,6.63,6.68,501123.0
2019-05-29 12:30:00,6.68,6.78,6.68,6.77,320571.0,6.68,6.78,6.68,6.77,320571.0
2019-05-29 13:00:00,6.78,6.85,6.77,6.84,393192.0,6.78,6.85,6.77,6.84,393192.0
2019-05-29 13:30:00,6.83,6.9,6.83,6.88,257523.0,6.83,6.9,6.83,6.88,257523.0
2019-05-29 14:00:00,6.88,6.91,6.85,6.89,257063.0,6.88,6.91,6.85,6.89,257063.0
2019-05-29 14:30:00,6.89,6.9,6.86,6.9,211727.0,6.89,6.9,6.86,6.9,211727.0
2019-05-29 15:00:00,6.9,6.98,6.89,6.97,484407.0,6.9,6.98,6.89,6.97,484407.0
2019-05-29 15:30:00,6.97,7.01,6.94,6.97,1141499.0,6.97,7.01,6.94,6.97,1141499.0
2019-05-30 09:30:00,6.85,6.95,6.71,6.78,833417.0,6.85,6.95,6.71,6.78,833417.0
2019-05-30 10:00:00,6.78,6.8,6.73,6.75,361662.0,6.78,6.8,6.73,6.75,361662.0
2019-05-30 10:30:00,6.74,6.74,6.63,6.68,561714.0,6.74,6.74,6.63,6.68,561714.0
2019-05-30 11:00:00,6.67,6.67,6.5,6.52,951082.0,6.67,6.67,6.5,6.52,951082.0
2019-05-30 11:30:00,6.53,6.58,6.51,6.57,427534.0,6.53,6.58,6.51,6.57,427534.0
2019-05-30 12:00:00,6.57,6.64,6.55,6.61,294721.0,6.57,6.64,6.55,6.61,294721.0
2019-05-30 12:30:00,6.62,6.66,6.59,6.65,222999.0,6.62,6.66,6.59,6.65,222999.0
2019-05-30 13:00:00,6.65,6.67,6.6,6.67,185848.0,6.65,6.67,6.6,6.67,185848.0
2019-05-30 13:30:00,6.67,6.67,6.61,6.65,204177.0,6.67,6.67,6.61,6.65,204177.0
2019-05-30 14:00:00,6.65,6.65,6.59,6.6,221943.0,6.65,6.65,6.59,6.6,221943.0
2019-05-30 14:30:00,6.6,6.62,6.57,6.6,155871.0,6.6,6.62,6.57,6.6,155871.0
2019-05-30 15:00:00,6.6,6.61,6.56,6.59,271361.0,6.6,6.61,6.56,6.59,271361.0
2019-05-30 15:30:00,6.58,6.6,6.54,6.55,1090757.0,6.58,6.6,6.54,6.55,1090757.0
2019-05-31 09:30:00,6.4,6.53,6.4,6.46,672125.0,6.4,6.53,6.4,6.46,672125.0
2019-05-31 10:00:00,6.46,6.53,6.4,6.52,501336.0,6.46,6.53,6.4,6.52,501336.0
2019-05-31 10:30:00,6.52,6.58,6.51,6.55,445210.0,6.52,6.58,6.51,6.55,445210.0
2019-05-31 11:00:00,6.55,6.58,6.51,6.57,498761.0,6.55,6.58,6.51,6.57,498761.0
2019-05-31 11:30:00,6.57,6.58,6.48,6.52,425476.0,6.57,6.58,6.48,6.52,425476.0
2019-05-31 12:00:00,6.52,6.55,6.5,6.52,148391.0,6.52,6.55,6.5,6.52,148391.0
2019-05-31 12:30:00,6.52,6.55,6.51,6.55,197290.0,6.52,6.55,6.51,6.55,197290.0
2019-05-31 13:00:00,6.55,6.57,6.53,6.56,248611.0,6.55,6.57,6.53,6.56,248611.0
2019-05-31 13:30:00,6.56,6.58,6.55,6.56,179518.0,6.56,6.58,6.55,6.56,179518.0
2019-05-31 14:00:00,6.57,6.59,6.54,6.55,254572.0,6.57,6.59,6.54,6.55,254572.0
2019-05-31 14:30:00,6.56,6.56,6.52,6.53,179910.0,6.56,6.56,6.52,6.53,179910.0
2019-05-31 15:00:00,6.53,6.55,6.51,6.54,334740.0,6.53,6.55,6.51,6.54,334740.0
2019-05-31 15:30:00,6.54,6.59,6.54,6.57,848657.0,6.54,6.59,6.54,6.57,848657.0
2019-06-03 09:30:00,6.6,6.67,6.45,6.49,615427.0,6.6,6.67,6.45,6.49,615427.0
2019-06-03 10:00:00,6.48,6.56,6.46,6.54,514535.0,6.48,6.56,6.46,6.54,514535.0
2019-06-03 10:30:00,6.55,6.65,6.54,6.65,377865.0,6.55,6.65,6.54,6.65,377865.0
2019-06-03 11:00:00,6.65,6.65,6.45,6.45,547338.0,6.65,6.65,6.45,6.45,547338.0
2019-06-03 11:30:00,6.46,6.5,6.44,6.5,345445.0,6.46,6.5,6.44,6.5,345445.0
2019-06-03 12:00:00,6.5,6.53,6.48,6.5,236993.0,6.5,6.53,6.48,6.5,236993.0
2019-06-03 12:30:00,6.5,6.55,6.48,6.54,379506.0,6.5,6.55,6.48,6.54,379506.0
2019-06-03 13:00:00,6.54,6.58,6.51,6.55,271292.0,6.54,6.58,6.51,6.55,271292.0
2019-06-03 13:30:00,6.55,6.59,6.52,6.57,173187.0,6.55,6.59,6.52,6.57,173187.0
2019-06-03 14:00:00,6.57,6.63,6.56,6.63,184795.0,6.57,6.63,6.56,6.63,184795.0
2019-06-03 14:30:00,6.63,6.63,6.6,6.62,150454.0,6.63,6.63,6.6,6.62,150454.0
2019-06-03 15:00:00,6.62,6.69,6.6,6.68,623515.0,6.62,6.69,6.6,6.68,623515.0
2019-06-03 15:30:00,6.69,6.73,6.67,6.7,2013552.0,6.69,6.73,6.67,6.7,2013552.0
2019-06-04 09:30:00,6.76,6.84,6.7,6.79,350721.0,6.76,6.84,6.7,6.79,350721.0
2019-06-04 10:00:00,6.79,6.92,6.77,6.92,456008.0,6.79,6.92,6.77,6.92,456008.0
2019-06-04 10:30:00,6.92,7.06,6.89,7.04,617874.0,6.92,7.06,6.89,7.04,617874.0
2019-06-04 11:00:00,7.03,7.15,7.01,7.13,555544.0,7.03,7.15,7.01,7.13,555544.0
2019-06-04 11:30:00,7.13,7.14,7.09,7.12,780119.0,7.13,7.14,7.09,7.12,780119.0
2019-06-04 12:00:00,7.12,7.18,7.09,7.17,915082.0,7.12,7.18,7.09,7.17,915082.0
2019-06-04 12:30:00,7.17,7.18,7.11,7.15,1293177.0,7.17,7.18,7.11,7.15,1293177.0
2019-06-04 13:00:00,7.14,7.14,7.09,7.12,347153.0,7.14,7.14,7.09,7.12,347153.0
2019-06-04 13:30:00,7.12,7.16,7.1,7.16,269806.0,7.12,7.16,7.1,7.16,269806.0
2019-06-04 14:00:00,7.16,7.16,7.1,7.12,301299.0,7.16,7.16,7.1,7.12,301299.0
2019-06-04 14:30:00,7.12,7.16,7.11,7.12,272834.0,7.12,7.16,7.11,7.12,272834.0
2019-06-04 15:00:00,7.12,7.12,7.03,7.04,787982.0,7.12,7.12,7.03,7.04,787982.0
2019-06-04 15:30:00,7.04,7.05,7.0,7.04,1247378.0,7.04,7.05,7.0,7.04,1247378.0
2019-06-05 09:30:00,7.03,7.09,6.65,6.67,683632.0,7.03,7.09,6.65,6.67,683632.0
2019-06-05 10:00:00,6.67,6.69,6.49,6.51,670214.0,6.67,6.69,6.49,6.51,670214.0
2019-06-05 10:30:00,6.51,6.53,6.4,6.53,611396.0,6.51,6.53,6.4,6.53,611396.0
2019-06-05 11:00:00,6.53,6.6,6.48,6.58,509806.0,6.53,6.6,6.48,6.58,509806.0
2019-06-05 11:30:00,6.58,6.61,6.55,6.58,359781.0,6.58,6.61,6.55,6.58,359781.0
2019-06-05 12:00:00,6.58,6.67,6.57,6.66,330203.0,6.58,6.67,6.57,6.66,330203.0
2019-06-05 12:30:00,6.65,6.7,6.64,6.68,326434.0,6.65,6.7,6.64,6.68,326434.0
2019-06-05 13:00:00,6.68,6.71,6.64,6.66,199874.0,6.68,6.71,6.64,6.66,199874.0
2019-06-05 13:30:00,6.66,6.7,6.65,6.69,161141.0,6.66,6.7,6.65,6.69,161141.0
2019-06-05 14:00:00,6.69,6.71,6.66,6.66,245054.0,6.69,6.71,6.66,6.66,245054.0
2019-06-05 14:30:00,6.67,6.67,6.59,6.61,165524.0,6.67,6.67,6.59,6.61,165524.0
2019-06-05 15:00:00,6.6,6.62,6.59,6.6,268797.0,6.6,6.62,6.59,6.6,268797.0
2019-06-05 15:30:00,6.6,6.63,6.58,6.6,1283613.0,6.6,6.63,6.58,6.6,1283613.0
2019-06-06 09:30:00,6.57,6.7,6.55,6.57,441496.0,6.57,6.7,6.55,6.57,441496.0
2019-06-06 10:00:00,6.56,6.7,6.56,6.67,309094.0,6.56,6.7,6.56,6.67,309094.0
2019-06-06 10:30:00,6.68,6.68,6.57,6.58,483683.0,6.68,6.68,6.57,6.58,483683.0
2019-06-06 11:00:00,6.59,6.63,6.55,6.58,624526.0,6.59,6.63,6.55,6.58,624526.0
2019-06-06 11:30:00,6.58,6.59,6.43,6.44,734000.0,6.58,6.59,6.43,6.44,734000.0
2019-06-06 12:00:00,6.44,6.48,6.41,6.44,664821.0,6.44,6.48,6.41,6.44,664821.0
2019-06-06 12:30:00,6.44,6.44,6.35,6.4,606379.0,6.44,6.44,6.35,6.4,606379.0
2019-06-06 13:00:00,6.39,6.4,6.32,6.33,280377.0,6.39,6.4,6.32,6.33,280377.0
2019-06-06 13:30:00,6.33,6.35,6.3,6.31,704202.0,6.33,6.35,6.3,6.31,704202.0
2019-06-06 14:00:00,6.32,6.44,6.31,6.42,375174.0,6.32,6.44,6.31,6.42,375174.0
2019-06-06 14:30:00,6.42,6.49,6.4,6.45,556484.0,6.42,6.49,6.4,6.45,556484.0
2019-06-06 15:00:00,6.44,6.46,6.43,6.45,397068.0,6.44,6.46,6.43,6.45,397068.0
2019-06-06 15:30:00,6.44,6.47,6.42,6.46,1037694.0,6.44,6.47,6.42,6.46,1037694.0
2019-06-07 09:30:00,6.45,6.48,6.31,6.42,459101.0,6.45,6.48,6.31,6.42,459101.0
2019-06-07 10:00:00,6.42,6.49,6.35,6.37,461392.0,6.42,6.49,6.35,6.37,461392.0
2019-06-07 10:30:00,6.37,6.46,6.36,6.45,227672.0,6.37,6.46,6.36,6.45,227672.0
2019-06-07 11:00:00,6.45,6.47,6.28,6.29,627740.0,6.45,6.47,6.28,6.29,627740.0
2019-06-07 11:30:00,6.29,6.35,6.27,6.29,647431.0,6.29,6.35,6.27,6.29,647431.0
2019-06-07 12:00:00,6.29,6.31,6.22,6.27,578277.0,6.29,6.31,6.22,6.27,578277.0
2019-06-07 12:30:00,6.28,6.29,6.25,6.27,216957.0,6.28,6.29,6.25,6.27,216957.0
2019-06-07 13:00:00,6.27,6.31,6.26,6.29,230561.0,6.27,6.31,6.26,6.29,230561.0
2019-06-07 13:30:00,6.29,6.43,6.28,6.43,303230.0,6.29,6.43,6.28,6.43,303230.0
2019-06-07 14:00:00,6.43,6.47,6.41,6.44,426266.0,6.43,6.47,6.41,6.44,426266.0
2019-06-07 14:30:00,6.44,6.47,6.43,6.47,215485.0,6.44,6.47,6.43,6.47,215485.0
2019-06-07 15:00:00,6.47,6.5,6.45,6.5,319589.0,6.47,6.5,6.45,6.5,319589.0
2019-06-07 15:30:00,6.5,6.52,6.45,6.45,912211.0,6.5,6.52,6.45,6.45,912211.0
2019-06-10 09:30:00,6.45,6.64,6.45,6.62,510813.0,6.45,6.64,6.45,6.62,510813.0
2019-06-10 10:00:00,6.62,6.73,6.59,6.72,710098.0,6.62,6.73,6.59,6.72,710098.0
2019-06-10 10:30:00,6.71,6.73,6.63,6.69,323703.0,6.71,6.73,6.63,6.69,323703.0
2019-06-10 11:00:00,6.69,6.74,6.56,6.59,409455.0,6.69,6.74,6.56,6.59,409455.0
2019-06-10 11:30:00,6.58,6.62,6.54,6.6,381245.0,6.58,6.62,6.54,6.6,381245.0
2019-06-10 12:00:00,6.6,6.62,6.51,6.54,217286.0,6.6,6.62,6.51,6.54,217286.0
2019-06-10 12:30:00,6.54,6.58,6.53,6.54,156988.0,6.54,6.58,6.53,6.54,156988.0
2019-06-10 13:00:00,6.54,6.55,6.48,6.5,249093.0,6.54,6.55,6.48,6.5,249093.0
2019-06-10 13:30:00,6.5,6.5,6.39,6.39,305481.0,6.5,6.5,6.39,6.39,305481.0
2019-06-10 14:00:00,6.39,6.4,6.33,6.33,522343.0,6.39,6.4,6.33,6.33,522343.0
2019-06-10 14:30:00,6.34,6.35,6.28,6.31,293745.0,6.34,6.35,6.28,6.31,293745.0
2019-06-10 15:00:00,6.31,6.32,6.28,6.29,285401.0,6.31,6.32,6.28,6.29,285401.0
2019-06-10 15:30:00,6.3,6.3,6.22,6.26,1500184.0,6.3,6.3,6.22,6.26,1500184.0
2019-06-11 09:30:00,6.3,6.37,6.2,6.24,537163.0,6.3,6.37,6.2,6.24,537163.0
2019-06-11 10:00:00,6.24,6.24,6.12,6.17,616153.0,6.24,6.24,6.12,6.17,616153.0
2019-06-11 10:30:00,6.17,6.26,6.14,6.26,507949.0,6.17,6.26,6.14,6.26,507949.0
2019-06-11 11:00:00,6.25,6.33,6.24,6.31,734617.0,6.25,6.33,6.24,6.31,734617.0
2019-06-11 11:30:00,6.3,6.32,6.25,6.28,326388.0,6.3,6.32,6.25,6.28,326388.0
2019-06-11 12:00:00,6.28,6.32,6.24,6.29,331027.0,6.28,6.32,6.24,6.29,331027.0
2019-06-11 12:30:00,6.29,6.3,6.23,6.26,212995.0,6.29,6.3,6.23,6.26,212995.0
2019-06-11 13:00:00,6.26,6.3,6.25,6.29,223755.0,6.26,6.3,6.25,6.29,223755.0
2019-06-11 13:30:00,6.29,6.32,6.27,6.29,342427.0,6.29,6.32,6.27,6.29,342427.0
2019-06-11 14:00:00,6.29,6.29,6.17,6.18,457235.0,6.29,6.29,6.17,6.18,457235.0
2019-06-11 14:30:00,6.18,6.18,6.14,6.14,333741.0,6.18,6.18,6.14,6.14,333741.0
2019-06-11 15:00:00,6.14,6.16,6.1,6.11,594695.0,6.14,6.16,6.1,6.11,594695.0
2019-06-11 15:30:00,6.11,6.11,6.05,6.08,1295426.0,6.11,6.11,6.05,6.08,1295426.0
2019-06-12 09:30:00,6.07,6.09,5.81,5.85,1177383.0,6.07,6.09,5.81,5.85,1177383.0
2019-06-12 10:00:00,5.85,5.86,5.74,5.84,1145882.0,5.85,5.86,5.74,5.84,1145882.0
2019-06-12 10:30:00,5.83,5.91,5.75,5.85,1262507.0,5.83,5.91,5.75,5.85,1262507.0
2019-06-12 11:00:00,5.84,5.85,5.77,5.78,620019.0,5.84,5.85,5.77,5.78,620019.0
2019-06-12 11:30:00,5.78,5.79,5.73,5.79,603169.0,5.78,5.79,5.73,5.79,603169.0
2019-06-12 12:00:00,5.78,5.8,5.75,5.76,288110.0,5.78,5.8,5.75,5.76,288110.0
2019-06-12 12:30:00,5.76,5.88,5.75,5.85,454460.0,5.76,5.88,5.75,5.85,454460.0
2019-06-12 13:00:00,5.85,5.86,5.82,5.85,623959.0,5.85,5.86,5.82,5.85,623959.0
2019-06-12 13:30:00,5.85,5.87,5.81,5.83,226829.0,5.85,5.87,5.81,5.83,226829.0
2019-06-12 14:00:00,5.83,5.86,5.83,5.85,272462.0,5.83,5.86,5.83,5.85,272462.0
2019-06-12 14:30:00,5.85,5.87,5.83,5.87,214501.0,5.85,5.87,5.83,5.87,214501.0
2019-06-12 15:00:00,5.87,5.87,5.77,5.79,331151.0,5.87,5.87,5.77,5.79,331151.0
2019-06-12 15:30:00,5.79,5.8,5.76,5.76,1391542.0,5.79,5.8,5.76,5.76,1391542.0
2019-06-13 09:30:00,5.91,6.07,5.81,5.93,1386248.0,5.91,6.07,5.81,5.93,1386248.0
2019-06-13 10:00:00,5.93,5.93,5.84,5.91,803019.0,5.93,5.93,5.84,5.91,803019.0
2019-06-13 10:30:00,5.91,5.92,5.82,5.87,748786.0,5.91,5.92,5.82,5.87,748786.0
2019-06-13 11:00:00,5.87,5.93,5.86,5.88,580214.0,5.87,5.93,5.86,5.88,580214.0
2019-06-13 11:30:00,5.89,5.89,5.82,5.87,901264.0,5.89,5.89,5.82,5.87,901264.0
2019-06-13 12:00:00,5.87,5.91,5.85,5.88,676745.0,5.87,5.91,5.85,5.88,676745.0
2019-06-13 12:30:00,5.89,5.95,5.88,5.94,410893.0,5.89,5.95,5.88,5.94,410893.0
2019-06-13 13:00:00,5.94,5.94,5.88,5.92,611679.0,5.94,5.94,5.88,5.92,611679.0
2019-06-13 13:30:00,5.92,5.92,5.88,5.89,335525.0,5.92,5.92,5.88,5.89,335525.0
2019-06-13 14:00:00,5.88,5.91,5.84,5.86,467901.0,5.88,5.91,5.84,5.86,467901.0
2019-06-13 14:30:00,5.85,5.86,5.81,5.81,450823.0,5.85,5.86,5.81,5.81,450823.0
2019-06-13 15:00:00,5.82,5.83,5.8,5.82,547862.0,5.82,5.83,5.8,5.82,547862.0
2019-06-13 15:30:00,5.81,5.89,5.81,5.89,2181497.0,5.81,5.89,5.81,5.89,2181497.0
2019-06-14 09:30:00,5.85,5.97,5.75,5.9,845481.0,5.85,5.97,5.75,5.9,845481.0
2019-06-14 10:00:00,5.9,5.94,5.82,5.94,462721.0,5.9,5.94,5.82,5.94,462721.0
2019-06-14 10:30:00,5.94,5.97,5.91,5.92,449907.0,5.94,5.97,5.91,5.92,449907.0
2019-06-14 11:00:00,5.92,5.92,5.79,5.8,661982.0,5.92,5.92,5.79,5.8,661982.0
2019-06-14 11:30:00,5.8,5.84,5.74,5.81,607185.0,5.8,5.84,5.74,5.81,607185.0
2019-06-14 12:00:00,5.82,5.83,5.73,5.74,514030.0,5.82,5.83,5.73,5.74,514030.0
2019-06-14 12:30:00,5.74,5.74,5.66,5.66,716826.0,5.74,5.74,5.66,5.66,716826.0
2019-06-14 13:00:00,5.66,5.72,5.63,5.7,657797.0,5.66,5.72,5.63,5.7,657797.0
2019-06-14 13:30:00,5.71,5.77,5.7,5.74,374983.0,5.71,5.77,5.7,5.74,374983.0
2019-06-14 14:00:00,5.74,5.77,5.72,5.74,388267.0,5.74,5.77,5.72,5.74,388267.0
2019-06-14 14:30:00,5.74,5.74,5.71,5.71,171175.0,5.74,5.74,5.71,5.71,171175.0
2019-06-14 15:00:00,5.72,5.75,5.69,5.7,480790.0,5.72,5.75,5.69,5.7,480790.0
2019-06-14 15:30:00,5.7,5.74,5.67,5.7,1243430.0,5.7,5.74,5.67,5.7,1243430.0
2019-06-17 09:30:00,5.64,5.76,5.52,5.61,698701.0,5.64,5.76,5.52,5.61,698701.0
2019-06-17 10:00:00,5.61,5.74,5.6,5.7,612264.0,5.61,5.74,5.6,5.7,612264.0
2019-06-17 10:30:00,5.7,5.82,5.69,5.74,649093.0,5.7,5.82,5.69,5.74,649093.0
2019-06-17 11:00:00,5.74,5.8,5.73,5.75,404899.0,5.74,5.8,5.73,5.75,404899.0
2019-06-17 11:30:00,5.75,5.82,5.73,5.82,888806.0,5.75,5.82,5.73,5.82,888806.0
2019-06-17 12:00:00,5.82,5.83,5.75,5.77,626674.0,5.82,5.83,5.75,5.77,626674.0
2019-06-17 12:30:00,5.77,5.82,5.73,5.75,480177.0,5.77,5.82,5.73,5.75,480177.0
2019-06-17 13:00:00,5.74,5.76,5.69,5.71,556605.0,5.74,5.76,5.69,5.71,556605.0
2019-06-17 13:30:00,5.71,5.77,5.7,5.77,527783.0,5.71,5.77,5.7,5.77,527783.0
2019-06-17 14:00:00,5.77,5.77,5.67,5.69,406917.0,5.77,5.77,5.67,5.69,406917.0
2019-06-17 14:30:00,5.68,5.7,5.67,5.69,191619.0,5.68,5.7,5.67,5.69,191619.0
2019-06-17 15:00:00,5.69,5.7,5.67,5.67,253301.0,5.69,5.7,5.67,5.67,253301.0
2019-06-17 15:30:00,5.67,5.71,5.65,5.7,1006365.0,5.67,5.71,5.65,5.7,1006365.0
2019-06-18 09:30:00,5.76,5.93,5.76,5.88,1014181.0,5.76,5.93,5.76,5.88,1014181.0
2019-06-18 10:00:00,5.87,5.88,5.77,5.82,879165.0,5.87,5.88,5.77,5.82,879165.0
2019-06-18 10:30:00,5.82,5.85,5.77,5.78,718220.0,5.82,5.85,5.77,5.78,718220.0
2019-06-18 11:00:00,5.77,5.79,5.73,5.75,1136097.0,5.77,5.79,5.73,5.75,1136097.0
2019-06-18 11:30:00,5.75,5.76,5.65,5.66,556024.0,5.75,5.76,5.65,5.66,556024.0
2019-06-18 12:00:00,5.67,5.72,5.65,5.71,261199.0,5.67,5.72,5.65,5.71,261199.0
2019-06-18 12:30:00,5.71,5.73,5.67,5.68,217534.0,5.71,5.73,5.67,5.68,217534.0
2019-06-18 13:00:00,5.67,5.72,5.65,5.69,229437.0,5.67,5.72,5.65,5.69,229437.0
2019-06-18 13:30:00,5.7,5.76,5.69,5.71,322253.0,5.7,5.76,5.69,5.71,322253.0
2019-06-18 14:00:00,5.71,5.72,5.67,5.71,581547.0,5.71,5.72,5.67,5.71,581547.0
2019-06-18 14:30:00,5.71,5.77,5.69,5.76,364017.0,5.71,5.77,5.69,5.76,364017.0
2019-06-18 15:00:00,5.77,5.77,5.74,5.75,439158.0,5.77,5.77,5.74,5.75,439158.0
2019-06-18 15:30:00,5.75,5.77,5.72,5.73,1060378.0,5.75,5.77,5.72,5.73,1060378.0
2019-06-19 09:30:00,5.69,5.73,5.52,5.64,815822.0,5.69,5.73,5.52,5.64,815822.0
2019-06-19 10:00:00,5.65,5.68,5.57,5.61,811402.0,5.65,5.68,5.57,5.61,811402.0
2019-06-19 10:30:00,5.61,5.72,5.6,5.65,847826.0,5.61,5.72,5.6,5.65,847826.0
2019-06-19 11:00:00,5.66,5.67,5.56,5.58,747364.0,5.66,5.67,5.56,5.58,747364.0
2019-06-19 11:30:00,5.58,5.6,5.55,5.55,458332.0,5.58,5.6,5.55,5.55,458332.0
2019-06-19 12:00:00,5.56,5.62,5.55,5.58,335576.0,5.56,5.62,5.55,5.58,335576.0
2019-06-19 12:30:00,5.58,5.59,5.55,5.56,206913.0,5.58,5.59,5.55,5.56,206913.0
2019-06-19 13:00:00,5.56,5.58,5.56,5.57,250736.0,5.56,5.58,5.56,5.57,250736.0
2019-06-19 13:30:00,5.57,5.65,5.56,5.65,310108.0,5.57,5.65,5.56,5.65,310108.0
2019-06-19 14:00:00,5.65,5.69,5.57,5.58,407254.0,5.65,5.69,5.57,5.58,407254.0
2019-06-19 14:30:00,5.58,5.61,5.56,5.6,322854.0,5.58,5.61,5.56,5.6,322854.0
2019-06-19 15:00:00,5.6,5.61,5.56,5.58,517188.0,5.6,5.61,5.56,5.58,517188.0
2019-06-19 15:30:00,5.58,5.59,5.55,5.58,1214515.0,5.58,5.59,5.55,5.58,1214515.0
2019-06-20 09:30:00,5.67,5.79,5.61,5.76,793691.0,5.67,5.79,5.61,5.76,793691.0
2019-06-20 10:00:00,5.77,5.81,5.72,5.73,574236.0,5.77,5.81,5.72,5.73,574236.0
2019-06-20 10:30:00,5.74,5.79,5.71,5.71,627495.0,5.74,5.79,5.71,5.71,627495.0
2019-06-20 11:00:00,5.71,5.8,5.71,5.77,403208.0,5.71,5.8,5.71,5.77,403208.0
2019-06-20 11:30:00,5.78,5.79,5.7,5.71,577838.0,5.78,5.79,5.7,5.71,577838.0
2019-06-20 12:00:00,5.71,5.75,5.67,5.7,598533.0,5.71,5.75,5.67,5.7,598533.0
2019-06-20 12:30:00,5.7,5.71,5.61,5.66,767256.0,5.7,5.71,5.61,5.66,767256.0
2019-06-20 13:00:00,5.66,5.7,5.61,5.61,481172.0,5.66,5.7,5.61,5.61,481172.0
2019-06-20 13:30:00,5.61,5.62,5.54,5.55,466603.0,5.61,5.62,5.54,5.55,466603.0
2019-06-20 14:00:00,5.55,5.56,5.46,5.51,867605.0,5.55,5.56,5.46,5.51,867605.0
2019-06-20 14:30:00,5.5,5.51,5.44,5.46,705470.0,5.5,5.51,5.44,5.46,705470.0
2019-06-20 15:00:00,5.45,5.49,5.42,5.46,742760.0,5.45,5.49,5.42,5.46,742760.0
2019-06-20 15:30:00,5.46,5.5,5.43,5.47,2073234.0,5.46,5.5,5.43,5.47,2073234.0
2019-06-21 09:30:00,5.46,5.5,5.27,5.41,1469476.0,5.46,5.5,5.27,5.41,1469476.0
2019-06-21 10:00:00,5.42,5.58,5.42,5.55,1182434.0,5.42,5.58,5.42,5.55,1182434.0
2019-06-21 10:30:00,5.54,5.6,5.5,5.5,849245.0,5.54,5.6,5.5,5.5,849245.0
2019-06-21 11:00:00,5.5,5.53,5.45,5.52,553264.0,5.5,5.53,5.45,5.52,553264.0
2019-06-21 11:30:00,5.52,5.53,5.49,5.52,297499.0,5.52,5.53,5.49,5.52,297499.0
2019-06-21 12:00:00,5.52,5.52,5.47,5.49,336015.0,5.52,5.52,5.47,5.49,336015.0
2019-06-21 12:30:00,5.49,5.49,5.46,5.46,380111.0,5.49,5.49,5.46,5.46,380111.0
2019-06-21 13:00:00,5.47,5.5,5.46,5.47,264805.0,5.47,5.5,5.46,5.47,264805.0
2019-06-21 13:30:00,5.47,5.51,5.46,5.5,313588.0,5.47,5.51,5.46,5.5,313588.0
2019-06-21 14:00:00,5.51,5.53,5.47,5.5,358937.0,5.51,5.53,5.47,5.5,358937.0
2019-06-21 14:30:00,5.49,5.55,5.49,5.55,327578.0,5.49,5.55,5.49,5.55,327578.0
2019-06-21 15:00:00,5.55,5.56,5.52,5.53,394274.0,5.55,5.56,5.52,5.53,394274.0
2019-06-21 15:30:00,5.53,5.6,5.51,5.57,1373081.0,5.53,5.6,5.51,5.57,1373081.0
2019-06-24 09:30:00,5.54,5.57,5.3,5.5,1467800.0,5.54,5.57,5.3,5.5,1467800.0
2019-06-24 10:00:00,5.5,5.58,5.49,5.53,531558.0,5.5,5.58,5.49,5.53,531558.0
2019-06-24 10:30:00,5.53,5.54,5.45,5.47,384102.0,5.53,5.54,5.45,5.47,384102.0
2019-06-24 11:00:00,5.46,5.47,5.37,5.39,535958.0,5.46,5.47,5.37,5.39,535958.0
2019-06-24 11:30:00,5.39,5.42,5.36,5.39,357031.0,5.39,5.42,5.36,5.39,357031.0
2019-06-24 12:00:00,5.39,5.4,5.34,5.34,430064.0,5.39,5.4,5.34,5.34,430064.0
2019-06-24 12:30:00,5.35,5.37,5.32,5.37,288075.0,5.35,5.37,5.32,5.37,288075.0
2019-06-24 13:00:00,5.37,5.42,5.36,5.42,309475.0,5.37,5.42,5.36,5.42,309475.0
2019-06-24 13:30:00,5.42,5.42,5.38,5.4,188909.0,5.42,5.42,5.38,5.4,188909.0
2019-06-24 14:00:00,5.4,5.4,5.33,5.33,422886.0,5.4,5.4,5.33,5.33,422886.0
2019-06-24 14:30:00,5.33,5.34,5.32,5.34,376753.0,5.33,5.34,5.32,5.34,376753.0
2019-06-24 15:00:00,5.34,5.4,5.33,5.39,731894.0,5.34,5.4,5.33,5.39,731894.0
2019-06-24 15:30:00,5.39,5.39,5.33,5.37,2019713.0,5.39,5.39,5.33,5.37,2019713.0
2019-06-25 09:30:00,5.38,5.38,5.2,5.29,1005186.0,5.38,5.38,5.2,5.29,1005186.0
2019-06-25 10:00:00,5.29,5.29,5.21,5.25,2751274.0,5.29,5.29,5.21,5.25,2751274.0
2019-06-25 10:30:00,5.25,5.41,5.24,5.38,1600378.0,5.25,5.41,5.24,5.38,1600378.0
2019-06-25 11:00:00,5.37,5.48,5.36,5.37,730678.0,5.37,5.48,5.36,5.37,730678.0
2019-06-25 11:30:00,5.37,5.41,5.33,5.38,791062.0,5.37,5.41,5.33,5.38,791062.0
2019-06-25 12:00:00,5.38,5.49,5.38,5.46,745794.0,5.38,5.49,5.38,5.46,745794.0
2019-06-25 12:30:00,5.47,5.48,5.45,5.45,415207.0,5.47,5.48,5.45,5.45,415207.0
2019-06-25 13:00:00,5.45,5.49,5.44,5.49,411379.0,5.45,5.49,5.44,5.49,411379.0
2019-06-25 13:30:00,5.49,5.51,5.48,5.51,385986.0,5.49,5.51,5.48,5.51,385986.0
2019-06-25 14:00:00,5.5,5.52,5.48,5.51,512404.0,5.5,5.52,5.48,5.51,512404.0
2019-06-25 14:30:00,5.5,5.51,5.44,5.46,631951.0,5.5,5.51,5.44,5.46,631951.0
2019-06-25 15:00:00,5.46,5.51,5.46,5.48,808438.0,5.46,5.51,5.46,5.48,808438.0
2019-06-25 15:30:00,5.48,5.49,5.37,5.4,2160670.0,5.48,5.49,5.37,5.4,2160670.0
2019-06-26 09:30:00,5.38,5.52,5.29,5.34,1273059.0,5.38,5.52,5.29,5.34,1273059.0
2019-06-26 10:00:00,5.34,5.45,5.34,5.42,812442.0,5.34,5.45,5.34,5.42,812442.0
2019-06-26 10:30:00,5.42,5.54,5.41,5.48,829550.0,5.42,5.54,5.41,5.48,829550.0
2019-06-26 11:00:00,5.48,5.49,5.43,5.46,637961.0,5.48,5.49,5.43,5.46,637961.0
2019-06-26 11:30:00,5.46,5.48,5.43,5.43,457374.0,5.46,5.48,5.43,5.43,457374.0
2019-06-26 12:00:00,5.44,5.44,5.34,5.39,1089208.0,5.44,5.44,5.34,5.39,1089208.0
2019-06-26 12:30:00,5.39,5.44,5.38,5.42,467979.0,5.39,5.44,5.38,5.42,467979.0
2019-06-26 13:00:00,5.42,5.44,5.41,5.43,260195.0,5.42,5.44,5.41,5.43,260195.0
2019-06-26 13:30:00,5.42,5.43,5.39,5.4,392444.0,5.42,5.43,5.39,5.4,392444.0
2019-06-26 14:00:00,5.4,5.42,5.37,5.41,595750.0,5.4,5.42,5.37,5.41,595750.0
2019-06-26 14:30:00,5.41,5.45,5.39,5.45,500331.0,5.41,5.45,5.39,5.45,500331.0
2019-06-26 15:00:00,5.45,5.51,5.44,5.5,1169359.0,5.45,5.51,5.44,5.5,1169359.0
2019-06-26 15:30:00,5.5,5.51,5.48,5.49,1368615.0,5.5,5.51,5.48,5.49,1368615.0
2019-06-27 09:30:00,5.44,5.49,5.39,5.46,678156.0,5.44,5.49,5.39,5.46,678156.0
2019-06-27 10:00:00,5.47,5.51,5.44,5.49,527260.0,5.47,5.51,5.44,5.49,527260.0
2019-06-27 10:30:00,5.49,5.56,5.46,5.56,787843.0,5.49,5.56,5.46,5.56,787843.0
2019-06-27 11:00:00,5.56,5.56,5.52,5.56,299121.0,5.56,5.56,5.52,5.56,299121.0
2019-06-27 11:30:00,5.56,5.57,5.46,5.49,543195.0,5.56,5.57,5.46,5.49,543195.0
2019-06-27 12:00:00,5.49,5.51,5.42,5.5,529409.0,5.49,5.51,5.42,5.5,529409.0
2019-06-27 12:30:00,5.5,5.52,5.45,5.46,309580.0,5.5,5.52,5.45,5.46,309580.0
2019-06-27 13:00:00,5.47,5.55,5.46,5.52,561336.0,5.47,5.55,5.46,5.52,561336.0
2019-06-27 13:30:00,5.52,5.53,5.45,5.46,291851.0,5.52,5.53,5.45,5.46,291851.0
2019-06-27 14:00:00,5.46,5.48,5.43,5.45,199156.0,5.46,5.48,5.43,5.45,199156.0
2019-06-27 14:30:00,5.45,5.45,5.37,5.4,378080.0,5.45,5.45,5.37,5.4,378080.0
2019-06-27 15:00:00,5.39,5.42,5.38,5.4,250478.0,5.39,5.42,5.38,5.4,250478.0
2019-06-27 15:30:00,5.41,5.42,5.36,5.38,881478.0,5.41,5.42,5.36,5.38,881478.0
2019-06-28 09:30:00,5.38,5.46,5.29,5.37,576775.0,5.38,5.46,5.29,5.37,576775.0
2019-06-28 10:00:00,5.37,5.38,5.31,5.38,467103.0,5.37,5.38,5.31,5.38,467103.0
2019-06-28 10:30:00,5.38,5.4,5.35,5.38,549949.0,5.38,5.4,5.35,5.38,549949.0
2019-06-28 11:00:00,5.38,5.41,5.36,5.37,381528.0,5.38,5.41,5.36,5.37,381528.0
2019-06-28 11:30:00,5.37,5.4,5.35,5.39,484551.0,5.37,5.4,5.35,5.39,484551.0
2019-06-28 12:00:00,5.39,5.44,5.38,5.44,399244.0,5.39,5.44,5.38,5.44,399244.0
2019-06-28 12:30:00,5.44,5.46,5.42,5.44,299392.0,5.44,5.46,5.42,5.44,299392.0
2019-06-28 13:00:00,5.44,5.45,5.41,5.44,250160.0,5.44,5.45,5.41,5.44,250160.0
2019-06-28 13:30:00,5.44,5.48,5.44,5.45,225169.0,5.44,5.48,5.44,5.45,225169.0
2019-06-28 14:00:00,5.45,5.48,5.43,5.45,565104.0,5.45,5.48,5.43,5.45,565104.0
2019-06-28 14:30:00,5.45,5.45,5.4,5.45,560717.0,5.45,5.45,5.4,5.45,560717.0
2019-06-28 15:00:00,5.45,5.45,5.4,5.41,652843.0,5.45,5.45,5.4,5.41,652843.0
2019-06-28 15:30:00,5.41,5.51,5.41,5.51,2030129.0,5.41,5.51,5.41,5.51,2030129.0
2019-07-01 09:30:00,5.6,5.68,5.53,5.6,970584.0,5.6,5.68,5.53,5.6,970584.0
2019-07-01 10:00:00,5.6,5.62,5.48,5.51,499966.0,5.6,5.62,5.48,5.51,499966.0
2019-07-01 10:30:00,5.51,5.52,5.44,5.44,488212.0,5.51,5.52,5.44,5.44,488212.0
2019-07-01 11:00:00,5.44,5.47,5.37,5.38,605971.0,5.44,5.47,5.37,5.38,605971.0
2019-07-01 11:30:00,5.38,5.45,5.36,5.41,511077.0,5.38,5.45,5.36,5.41,511077.0
2019-07-01 12:00:00,5.41,5.42,5.39,5.41,196820.0,5.41,5.42,5.39,5.41,196820.0
2019-07-01 12:30:00,5.41,5.42,5.39,5.41,263964.0,5.41,5.42,5.39,5.41,263964.0
2019-07-01 13:00:00,5.41,5.42,5.38,5.42,440927.0,5.41,5.42,5.38,5.42,440927.0
2019-07-01 13:30:00,5.42,5.44,5.4,5.42,294540.0,5.42,5.44,5.4,5.42,294540.0
2019-07-01 14:00:00,5.41,5.44,5.4,5.43,416185.0,5.41,5.44,5.4,5.43,416185.0
2019-07-01 14:30:00,5.43,5.44,5.41,5.42,208721.0,5.43,5.44,5.41,5.42,208721.0
2019-07-01 15:00:00,5.41,5.45,5.4,5.42,375172.0,5.41,5.45,5.4,5.42,375172.0
2019-07-01 15:30:00,5.42,5.43,5.37,5.4,1135870.0,5.42,5.43,5.37,5.4,1135870.0
2019-07-02 09:30:00,5.41,5.44,5.29,5.38,1054865.0,5.41,5.44,5.29,5.38,1054865.0
2019-07-02 10:00:00,5.37,5.43,5.3,5.36,524793.0,5.37,5.43,5.3,5.36,524793.0
2019-07-02 10:30:00,5.36,5.4,5.29,5.32,378178.0,5.36,5.4,5.29,5.32,378178.0
2019-07-02 11:00:00,5.32,5.32,5.22,5.26,556347.0,5.32,5.32,5.22,5.26,556347.0
2019-07-02 11:30:00,5.26,5.27,5.21,5.27,358437.0,5.26,5.27,5.21,5.27,358437.0
2019-07-02 12:00:00,5.27,5.34,5.26,5.29,414591.0,5.27,5.34,5.26,5.29,414591.0
2019-07-02 12:30:00,5.29,5.32,5.28,5.31,209433.0,5.29,5.32,5.28,5.31,209433.0
2019-07-02 13:00:00,5.31,5.33,5.28,5.3,194897.0,5.31,5.33,5.28,5.3,194897.0
2019-07-02 13:30:00,5.3,5.31,5.28,5.28,233793.0,5.3,5.31,5.28,5.28,233793.0
2019-07-02 14:00:00,5.29,5.29,5.25,5.25,475866.0,5.29,5.29,5.25,5.25,475866.0
2019-07-02 14:30:00,5.25,5.27,5.23,5.25,435251.0,5.25,5.27,5.23,5.25,435251.0
2019-07-02 15:00:00,5.25,5.36,5.25,5.31,1142654.0,5.25,5.36,5.25,5.31,1142654.0
2019-07-02 15:30:00,5.32,5.32,5.26,5.26,1625833.0,5.32,5.32,5.26,5.26,1625833.0
2019-07-03 09:30:00,5.3,5.37,5.23,5.33,575454.0,5.3,5.37,5.23,5.33,575454.0
2019-07-03 10:00:00,5.33,5.36,5.29,5.33,470247.0,5.33,5.36,5.29,5.33,470247.0
2019-07-03 10:30:00,5.32,5.41,5.28,5.36,502960.0,5.32,5.41,5.28,5.36,502960.0
2019-07-03 11:00:00,5.36,5.4,5.33,5.36,767143.0,5.36,5.4,5.33,5.36,767143.0
2019-07-03 11:30:00,5.36,5.4,5.35,5.39,524963.0,5.36,5.4,5.35,5.39,524963.0
2019-07-03 12:00:00,5.39,5.44,5.36,5.42,674539.0,5.39,5.44,5.36,5.42,674539.0
2019-07-03 12:30:00,5.42,5.47,5.4,5.46,1303666.0,5.42,5.47,5.4,5.46,1303666.0
2019-07-05 09:30:00,5.44,5.65,5.44,5.63,1246940.0,5.44,5.65,5.44,5.63,1246940.0
2019-07-05 10:00:00,5.63,5.65,5.49,5.5,571636.0,5.63,5.65,5.49,5.5,571636.0
2019-07-05 10:30:00,5.5,5.56,5.5,5.54,247056.0,5.5,5.56,5.5,5.54,247056.0
2019-07-05 11:00:00,5.53,5.56,5.52,5.53,205303.0,5.53,5.56,5.52,5.53,205303.0
2019-07-05 11:30:00,5.54,5.54,5.49,5.54,157999.0,5.54,5.54,5.49,5.54,157999.0
2019-07-05 12:00:00,5.54,5.57,5.53,5.57,395144.0,5.54,5.57,5.53,5.57,395144.0
2019-07-05 12:30:00,5.57,5.58,5.51,5.55,241770.0,5.57,5.58,5.51,5.55,241770.0
2019-07-05 13:00:00,5.54,5.58,5.53,5.54,261108.0,5.54,5.58,5.53,5.54,261108.0
2019-07-05 13:30:00,5.54,5.57,5.53,5.56,140552.0,5.54,5.57,5.53,5.56,140552.0
2019-07-05 14:00:00,5.56,5.57,5.51,5.52,207182.0,5.56,5.57,5.51,5.52,207182.0
2019-07-05 14:30:00,5.51,5.52,5.48,5.49,234349.0,5.51,5.52,5.48,5.49,234349.0
2019-07-05 15:00:00,5.49,5.56,5.48,5.54,288838.0,5.49,5.56,5.48,5.54,288838.0
2019-07-05 15:30:00,5.54,5.55,5.49,5.54,878677.0,5.54,5.55,5.49,5.54,878677.0
2019-07-08 09:30:00,5.47,5.51,5.42,5.46,471638.0,5.47,5.51,5.42,5.46,471638.0
2019-07-08 10:00:00,5.46,5.53,5.46,5.47,426472.0,5.46,5.53,5.46,5.47,426472.0
2019-07-08 10:30:00,5.46,5.47,5.39,5.4,444109.0,5.46,5.47,5.39,5.4,444109.0
2019-07-08 11:00:00,5.4,5.41,5.35,5.36,380432.0,5.4,5.41,5.35,5.36,380432.0
2019-07-08 11:30:00,5.36,5.37,5.32,5.36,280784.0,5.36,5.37,5.32,5.36,280784.0
2019-07-08 12:00:00,5.37,5.37,5.32,5.37,318128.0,5.37,5.37,5.32,5.37,318128.0
2019-07-08 12:30:00,5.37,5.4,5.36,5.39,290999.0,5.37,5.4,5.36,5.39,290999.0
2019-07-08 13:00:00,5.4,5.41,5.32,5.33,716725.0,5.4,5.41,5.32,5.33,716725.0
2019-07-08 13:30:00,5.33,5.34,5.31,5.32,881889.0,5.33,5.34,5.31,5.32,881889.0
2019-07-08 14:00:00,5.31,5.35,5.3,5.32,347593.0,5.31,5.35,5.3,5.32,347593.0
2019-07-08 14:30:00,5.31,5.32,5.3,5.31,252289.0,5.31,5.32,5.3,5.31,252289.0
2019-07-08 15:00:00,5.31,5.32,5.29,5.31,298632.0,5.31,5.32,5.29,5.31,298632.0
2019-07-08 15:30:00,5.3,5.33,5.28,5.3,1335500.0,5.3,5.33,5.28,5.3,1335500.0
2019-07-09 09:30:00,5.37,5.38,5.2,5.29,631927.0,5.37,5.38,5.2,5.29,631927.0
2019-07-09 10:00:00,5.29,5.36,5.25,5.34,447915.0,5.29,5.36,5.25,5.34,447915.0
2019-07-09 10:30:00,5.35,5.4,5.29,5.3,453808.0,5.35,5.4,5.29,5.3,453808.0
2019-07-09 11:00:00,5.29,5.33,5.28,5.31,1167205.0,5.29,5.33,5.28,5.31,1167205.0
2019-07-09 11:30:00,5.3,5.33,5.3,5.3,176151.0,5.3,5.33,5.3,5.3,176151.0
2019-07-09 12:00:00,5.3,5.35,5.3,5.35,129407.0,5.3,5.35,5.3,5.35,129407.0
2019-07-09 12:30:00,5.35,5.35,5.33,5.35,176577.0,5.35,5.35,5.33,5.35,176577.0
2019-07-09 13:00:00,5.35,5.37,5.33,5.35,309561.0,5.35,5.37,5.33,5.35,309561.0
2019-07-09 13:30:00,5.35,5.39,5.33,5.39,316060.0,5.35,5.39,5.33,5.39,316060.0
2019-07-09 14:00:00,5.38,5.39,5.34,5.35,329294.0,5.38,5.39,5.34,5.35,329294.0
2019-07-09 14:30:00,5.35,5.36,5.33,5.33,574484.0,5.35,5.36,5.33,5.33,574484.0
2019-07-09 15:00:00,5.33,5.36,5.32,5.36,662342.0,5.33,5.36,5.32,5.36,662342.0
2019-07-09 15:30:00,5.36,5.4,5.35,5.39,1371192.0,5.36,5.4,5.35,5.39,1371192.0
2019-07-10 09:30:00,5.41,5.48,5.34,5.45,969570.0,5.41,5.48,5.34,5.45,969570.0
2019-07-10 10:00:00,5.44,5.45,5.29,5.33,658969.0,5.44,5.45,5.29,5.33,658969.0
2019-07-10 10:30:00,5.34,5.38,5.33,5.37,796173.0,5.34,5.38,5.33,5.37,796173.0
2019-07-10 11:00:00,5.37,5.39,5.36,5.38,628099.0,5.37,5.39,5.36,5.38,628099.0
2019-07-10 11:30:00,5.39,5.39,5.35,5.36,601750.0,5.39,5.39,5.35,5.36,601750.0
2019-07-10 12:00:00,5.35,5.41,5.35,5.4,409157.0,5.35,5.41,5.35,5.4,409157.0
2019-07-10 12:30:00,5.41,5.45,5.36,5.37,765201.0,5.41,5.45,5.36,5.37,765201.0
2019-07-10 13:00:00,5.37,5.42,5.36,5.38,380614.0,5.37,5.42,5.36,5.38,380614.0
2019-07-10 13:30:00,5.37,5.38,5.33,5.35,945847.0,5.37,5.38,5.33,5.35,945847.0
2019-07-10 14:00:00,5.35,5.41,5.34,5.4,519663.0,5.35,5.41,5.34,5.4,519663.0
2019-07-10 14:30:00,5.4,5.41,5.37,5.39,401255.0,5.4,5.41,5.37,5.39,401255.0
2019-07-10 15:00:00,5.4,5.42,5.38,5.4,458426.0,5.4,5.42,5.38,5.4,458426.0
2019-07-10 15:30:00,5.4,5.45,5.39,5.44,1347281.0,5.4,5.45,5.39,5.44,1347281.0
2019-07-11 09:30:00,5.45,5.64,5.45,5.48,935340.0,5.45,5.64,5.45,5.48,935340.0
2019-07-11 10:00:00,5.48,5.49,5.39,5.41,511962.0,5.48,5.49,5.39,5.41,511962.0
2019-07-11 10:30:00,5.41,5.43,5.35,5.37,603879.0,5.41,5.43,5.35,5.37,603879.0
2019-07-11 11:00:00,5.36,5.38,5.34,5.34,387759.0,5.36,5.38,5.34,5.34,387759.0
2019-07-11 11:30:00,5.35,5.37,5.31,5.31,359386.0,5.35,5.37,5.31,5.31,359386.0
2019-07-11 12:00:00,5.32,5.33,5.3,5.31,365842.0,5.32,5.33,5.3,5.31,365842.0
2019-07-11 12:30:00,5.31,5.31,5.23,5.23,463684.0,5.31,5.31,5.23,5.23,463684.0
2019-07-11 13:00:00,5.23,5.24,5.16,5.17,992161.0,5.23,5.24,5.16,5.17,992161.0
2019-07-11 13:30:00,5.17,5.2,5.16,5.17,359961.0,5.17,5.2,5.16,5.17,359961.0
2019-07-11 14:00:00,5.17,5.19,5.15,5.15,395651.0,5.17,5.19,5.15,5.15,395651.0
2019-07-11 14:30:00,5.16,5.2,5.16,5.2,414735.0,5.16,5.2,5.16,5.2,414735.0
2019-07-11 15:00:00,5.2,5.2,5.15,5.16,923843.0,5.2,5.2,5.15,5.16,923843.0
2019-07-11 15:30:00,5.16,5.19,5.15,5.16,1533487.0,5.16,5.19,5.15,5.16,1533487.0
2019-07-12 09:30:00,5.2,5.27,5.16,5.21,549431.0,5.2,5.27,5.16,5.21,549431.0
2019-07-12 10:00:00,5.2,5.26,5.15,5.25,565378.0,5.2,5.26,5.15,5.25,565378.0
2019-07-12 10:30:00,5.26,5.29,5.19,5.21,524366.0,5.26,5.29,5.19,5.21,524366.0
2019-07-12 11:00:00,5.22,5.22,5.18,5.21,306089.0,5.22,5.22,5.18,5.21,306089.0
2019-07-12 11:30:00,5.21,5.24,5.19,5.23,285132.0,5.21,5.24,5.19,5.23,285132.0
2019-07-12 12:00:00,5.23,5.24,5.2,5.24,302212.0,5.23,5.24,5.2,5.24,302212.0
2019-07-12 12:30:00,5.23,5.24,5.21,5.22,175379.0,5.23,5.24,5.21,5.22,175379.0
2019-07-12 13:00:00,5.21,5.23,5.2,5.21,262585.0,5.21,5.23,5.2,5.21,262585.0
2019-07-12 13:30:00,5.21,5.23,5.19,5.21,210187.0,5.21,5.23,5.19,5.21,210187.0
2019-07-12 14:00:00,5.2,5.22,5.2,5.21,229378.0,5.2,5.22,5.2,5.21,229378.0
2019-07-12 14:30:00,5.21,5.23,5.19,5.19,228545.0,5.21,5.23,5.19,5.19,228545.0
2019-07-12 15:00:00,5.2,5.24,5.19,5.23,526498.0,5.2,5.24,5.19,5.23,526498.0
2019-07-12 15:30:00,5.22,5.23,5.19,5.2,895366.0,5.22,5.23,5.19,5.2,895366.0
2019-07-15 09:30:00,5.19,5.21,4.97,5.02,1225747.0,5.19,5.21,4.97,5.02,1225747.0
2019-07-15 10:00:00,5.02,5.14,5.0,5.11,654871.0,5.02,5.14,5.0,5.11,654871.0
2019-07-15 10:30:00,5.11,5.17,5.1,5.16,643736.0,5.11,5.17,5.1,5.16,643736.0
2019-07-15 11:00:00,5.16,5.21,5.13,5.21,768931.0,5.16,5.21,5.13,5.21,768931.0
2019-07-15 11:30:00,5.21,5.25,5.17,5.2,645875.0,5.21,5.25,5.17,5.2,645875.0
2019-07-15 12:00:00,5.2,5.2,5.15,5.18,294925.0,5.2,5.2,5.15,5.18,294925.0
2019-07-15 12:30:00,5.17,5.18,5.13,5.15,351280.0,5.17,5.18,5.13,5.15,351280.0
2019-07-15 13:00:00,5.15,5.16,5.11,5.13,338734.0,5.15,5.16,5.11,5.13,338734.0
2019-07-15 13:30:00,5.13,5.16,5.1,5.15,683916.0,5.13,5.16,5.1,5.15,683916.0
2019-07-15 14:00:00,5.15,5.16,5.11,5.13,304688.0,5.15,5.16,5.11,5.13,304688.0
2019-07-15 14:30:00,5.13,5.14,5.11,5.13,275539.0,5.13,5.14,5.11,5.13,275539.0
2019-07-15 15:00:00,5.13,5.15,5.12,5.13,326777.0,5.13,5.15,5.12,5.13,326777.0
2019-07-15 15:30:00,5.13,5.15,5.11,5.11,1224186.0,5.13,5.15,5.11,5.11,1224186.0
2019-07-16 09:30:00,5.1,5.18,5.06,5.1,594071.0,5.1,5.18,5.06,5.1,594071.0
2019-07-16 10:00:00,5.1,5.16,5.09,5.13,488670.0,5.1,5.16,5.09,5.13,488670.0
2019-07-16 10:30:00,5.13,5.16,5.07,5.08,499693.0,5.13,5.16,5.07,5.08,499693.0
2019-07-16 11:00:00,5.07,5.1,5.04,5.07,402816.0,5.07,5.1,5.04,5.07,402816.0
2019-07-16 11:30:00,5.07,5.07,5.03,5.04,273991.0,5.07,5.07,5.03,5.04,273991.0
2019-07-16 12:00:00,5.04,5.05,5.0,5.0,487374.0,5.04,5.05,5.0,5.0,487374.0
2019-07-16 12:30:00,5.0,5.01,4.9,4.93,974626.0,5.0,5.01,4.9,4.93,974626.0
2019-07-16 13:00:00,4.94,4.97,4.88,4.89,750490.0,4.94,4.97,4.88,4.89,750490.0
2019-07-16 13:30:00,4.89,4.92,4.86,4.89,592436.0,4.89,4.92,4.86,4.89,592436.0
2019-07-16 14:00:00,4.89,4.9,4.84,4.89,580206.0,4.89,4.9,4.84,4.89,580206.0
2019-07-16 14:30:00,4.89,4.95,4.89,4.91,595460.0,4.89,4.95,4.89,4.91,595460.0
2019-07-16 15:00:00,4.91,4.92,4.87,4.92,1480484.0,4.91,4.92,4.87,4.92,1480484.0
2019-07-16 15:30:00,4.91,4.94,4.91,4.92,1543505.0,4.91,4.94,4.91,4.92,1543505.0
2019-07-17 09:30:00,4.9,4.96,4.81,4.86,734768.0,4.9,4.96,4.81,4.86,734768.0
2019-07-17 10:00:00,4.86,4.89,4.83,4.87,473701.0,4.86,4.89,4.83,4.87,473701.0
2019-07-17 10:30:00,4.86,4.9,4.85,4.9,557324.0,4.86,4.9,4.85,4.9,557324.0
2019-07-17 11:00:00,4.9,4.93,4.82,4.88,623845.0,4.9,4.93,4.82,4.88,623845.0
2019-07-17 11:30:00,4.88,4.93,4.87,4.91,368375.0,4.88,4.93,4.87,4.91,368375.0
2019-07-17 12:00:00,4.91,4.91,4.83,4.83,406844.0,4.91,4.91,4.83,4.83,406844.0
2019-07-17 12:30:00,4.84,4.86,4.82,4.83,323394.0,4.84,4.86,4.82,4.83,323394.0
2019-07-17 13:00:00,4.83,4.84,4.77,4.8,424910.0,4.83,4.84,4.77,4.8,424910.0
2019-07-17 13:30:00,4.8,4.81,4.78,4.81,363390.0,4.8,4.81,4.78,4.81,363390.0
2019-07-17 14:00:00,4.81,4.82,4.76,4.77,395197.0,4.81,4.82,4.76,4.77,395197.0
2019-07-17 14:30:00,4.77,4.79,4.75,4.77,553293.0,4.77,4.79,4.75,4.77,553293.0
2019-07-17 15:00:00,4.77,4.79,4.76,4.78,530068.0,4.77,4.79,4.76,4.78,530068.0
2019-07-17 15:30:00,4.78,4.78,4.74,4.75,1012645.0,4.78,4.78,4.74,4.75,1012645.0
2019-07-18 09:30:00,4.72,4.75,4.57,4.6,1663641.0,4.72,4.75,4.57,4.6,1663641.0
2019-07-18 10:00:00,4.6,4.68,4.59,4.66,832859.0,4.6,4.68,4.59,4.66,832859.0
2019-07-18 10:30:00,4.66,4.73,4.62,4.65,696493.0,4.66,4.73,4.62,4.65,696493.0
2019-07-18 11:00:00,4.65,4.67,4.61,4.67,445258.0,4.65,4.67,4.61,4.67,445258.0
2019-07-18 11:30:00,4.67,4.7,4.63,4.69,447563.0,4.67,4.7,4.63,4.69,447563.0
2019-07-18 12:00:00,4.69,4.76,4.68,4.76,708412.0,4.69,4.76,4.68,4.76,708412.0
2019-07-18 12:30:00,4.75,4.76,4.71,4.71,456459.0,4.75,4.76,4.71,4.71,456459.0
2019-07-18 13:00:00,4.71,4.72,4.64,4.67,367031.0,4.71,4.72,4.64,4.67,367031.0
2019-07-18 13:30:00,4.66,4.67,4.63,4.66,235061.0,4.66,4.67,4.63,4.66,235061.0
2019-07-18 14:00:00,4.66,4.68,4.64,4.67,311618.0,4.66,4.68,4.64,4.67,311618.0
2019-07-18 14:30:00,4.67,4.69,4.65,4.69,346683.0,4.67,4.69,4.65,4.69,346683.0
2019-07-18 15:00:00,4.69,4.71,4.67,4.71,452107.0,4.69,4.71,4.67,4.71,452107.0
2019-07-18 15:30:00,4.71,4.72,4.69,4.72,1904430.0,4.71,4.72,4.69,4.72,1904430.0
2019-07-19 09:30:00,4.73,4.85,4.69,4.83,1895865.0,4.73,4.85,4.69,4.83,1895865.0
2019-07-19 10:00:00,4.82,4.84,4.76,4.82,944960.0,4.82,4.84,4.76,4.82,944960.0
2019-07-19 10:30:00,4.83,4.93,4.82,4.91,1170891.0,4.83,4.93,4.82,4.91,1170891.0
2019-07-19 11:00:00,4.91,4.91,4.84,4.86,782687.0,4.91,4.91,4.84,4.86,782687.0
2019-07-19 11:30:00,4.86,4.88,4.82,4.82,849269.0,4.86,4.88,4.82,4.82,849269.0
2019-07-19 12:00:00,4.83,4.83,4.76,4.82,863136.0,4.83,4.83,4.76,4.82,863136.0
2019-07-19 12:30:00,4.82,4.89,4.81,4.83,1198700.0,4.82,4.89,4.81,4.83,1198700.0
2019-07-19 13:00:00,4.83,4.87,4.81,4.85,904519.0,4.83,4.87,4.81,4.85,904519.0
2019-07-19 13:30:00,4.85,4.92,4.84,4.9,567894.0,4.85,4.92,4.84,4.9,567894.0
2019-07-19 14:00:00,4.9,4.91,4.84,4.86,518444.0,4.9,4.91,4.84,4.86,518444.0
2019-07-19 14:30:00,4.86,4.91,4.85,4.91,336469.0,4.86,4.91,4.85,4.91,336469.0
2019-07-19 15:00:00,4.91,4.97,4.88,4.96,882860.0,4.91,4.97,4.88,4.96,882860.0
2019-07-19 15:30:00,4.96,4.96,4.92,4.92,1692967.0,4.96,4.96,4.92,4.92,1692967.0
2019-07-22 09:30:00,5.0,5.12,4.98,5.09,1387270.0,5.0,5.12,4.98,5.09,1387270.0
2019-07-22 10:00:00,5.09,5.11,4.95,4.96,1058201.0,5.09,5.11,4.95,4.96,1058201.0
2019-07-22 10:30:00,4.95,4.96,4.89,4.92,905393.0,4.95,4.96,4.89,4.92,905393.0
2019-07-22 11:00:00,4.91,5.0,4.89,4.96,682320.0,4.91,5.0,4.89,4.96,682320.0
2019-07-22 11:30:00,4.96,5.01,4.94,4.96,375534.0,4.96,5.01,4.94,4.96,375534.0
2019-07-22 12:00:00,4.95,4.97,4.9,4.92,437588.0,4.95,4.97,4.9,4.92,437588.0
2019-07-22 12:30:00,4.93,4.97,4.9,4.95,495688.0,4.93,4.97,4.9,4.95,495688.0
2019-07-22 13:00:00,4.95,4.98,4.92,4.92,391217.0,4.95,4.98,4.92,4.92,391217.0
2019-07-22 13:30:00,4.92,4.96,4.91,4.96,309153.0,4.92,4.96,4.91,4.96,309153.0
2019-07-22 14:00:00,4.95,4.96,4.89,4.91,501509.0,4.95,4.96,4.89,4.91,501509.0
2019-07-22 14:30:00,4.91,4.96,4.9,4.92,492024.0,4.91,4.96,4.9,4.92,492024.0
2019-07-22 15:00:00,4.92,5.0,4.92,4.96,765711.0,4.92,5.0,4.92,4.96,765711.0
2019-07-22 15:30:00,4.96,4.99,4.94,4.99,2002456.0,4.96,4.99,4.94,4.99,2002456.0
2019-07-23 09:30:00,4.96,4.99,4.87,4.95,613654.0,4.96,4.99,4.87,4.95,613654.0
2019-07-23 10:00:00,4.95,5.0,4.93,4.95,556957.0,4.95,5.0,4.93,4.95,556957.0
2019-07-23 10:30:00,4.95,5.0,4.93,4.94,505777.0,4.95,5.0,4.93,4.94,505777.0
2019-07-23 11:00:00,4.94,4.94,4.88,4.89,541620.0,4.94,4.94,4.88,4.89,541620.0
2019-07-23 11:30:00,4.89,4.99,4.88,4.97,435525.0,4.89,4.99,4.88,4.97,435525.0
2019-07-23 12:00:00,4.98,5.04,4.96,5.02,580152.0,4.98,5.04,4.96,5.02,580152.0
2019-07-23 12:30:00,5.01,5.03,4.97,4.99,248392.0,5.01,5.03,4.97,4.99,248392.0
2019-07-23 13:00:00,4.99,5.0,4.94,4.98,273491.0,4.99,5.0,4.94,4.98,273491.0
2019-07-23 13:30:00,4.99,4.99,4.93,4.96,276171.0,4.99,4.99,4.93,4.96,276171.0
2019-07-23 14:00:00,4.96,4.98,4.92,4.94,251833.0,4.96,4.98,4.92,4.94,251833.0
2019-07-23 14:30:00,4.94,4.94,4.89,4.94,267815.0,4.94,4.94,4.89,4.94,267815.0
2019-07-23 15:00:00,4.94,4.98,4.93,4.96,318798.0,4.94,4.98,4.93,4.96,318798.0
2019-07-23 15:30:00,4.97,5.0,4.96,4.99,830419.0,4.97,5.0,4.96,4.99,830419.0
2019-07-24 09:30:00,4.98,5.04,4.92,4.94,443251.0,4.98,5.04,4.92,4.94,443251.0
2019-07-24 10:00:00,4.95,4.98,4.9,4.97,540768.0,4.95,4.98,4.9,4.97,540768.0
2019-07-24 10:30:00,4.98,5.05,4.96,4.99,448255.0,4.98,5.05,4.96,4.99,448255.0
2019-07-24 11:00:00,4.99,5.04,4.94,4.94,246706.0,4.99,5.04,4.94,4.94,246706.0
2019-07-24 11:30:00,4.95,4.95,4.9,4.95,327677.0,4.95,4.95,4.9,4.95,327677.0
2019-07-24 12:00:00,4.95,4.98,4.92,4.96,247752.0,4.95,4.98,4.92,4.96,247752.0
2019-07-24 12:30:00,4.96,4.97,4.94,4.96,157355.0,4.96,4.97,4.94,4.96,157355.0
2019-07-24 13:00:00,4.96,4.97,4.94,4.95,182153.0,4.96,4.97,4.94,4.95,182153.0
2019-07-24 13:30:00,4.96,4.97,4.94,4.95,244536.0,4.96,4.97,4.94,4.95,244536.0
2019-07-24 14:00:00,4.95,4.97,4.91,4.96,235357.0,4.95,4.97,4.91,4.96,235357.0
2019-07-24 14:30:00,4.96,4.97,4.94,4.96,210005.0,4.96,4.97,4.94,4.96,210005.0
2019-07-24 15:00:00,4.96,4.98,4.93,4.94,250679.0,4.96,4.98,4.93,4.94,250679.0
2019-07-24 15:30:00,4.94,4.94,4.9,4.92,596927.0,4.94,4.94,4.9,4.92,596927.0
2019-07-25 09:30:00,4.93,4.99,4.8,4.81,576136.0,4.93,4.99,4.8,4.81,576136.0
2019-07-25 10:00:00,4.81,4.82,4.73,4.75,586347.0,4.81,4.82,4.73,4.75,586347.0
2019-07-25 10:30:00,4.76,4.77,4.61,4.62,599518.0,4.76,4.77,4.61,4.62,599518.0
2019-07-25 11:00:00,4.62,4.64,4.5,4.51,919261.0,4.62,4.64,4.5,4.51,919261.0
2019-07-25 11:30:00,4.5,4.55,4.42,4.54,1510606.0,4.5,4.55,4.42,4.54,1510606.0
2019-07-25 12:00:00,4.55,4.55,4.49,4.54,437618.0,4.55,4.55,4.49,4.54,437618.0
2019-07-25 12:30:00,4.54,4.54,4.5,4.5,447511.0,4.54,4.54,4.5,4.5,447511.0
2019-07-25 13:00:00,4.5,4.51,4.39,4.45,753290.0,4.5,4.51,4.39,4.45,753290.0
2019-07-25 13:30:00,4.45,4.47,4.42,4.45,623401.0,4.45,4.47,4.42,4.45,623401.0
2019-07-25 14:00:00,4.45,4.5,4.44,4.48,668947.0,4.45,4.5,4.44,4.48,668947.0
2019-07-25 14:30:00,4.48,4.5,4.45,4.5,602548.0,4.48,4.5,4.45,4.5,602548.0
2019-07-25 15:00:00,4.5,4.5,4.49,4.5,501836.0,4.5,4.5,4.49,4.5,501836.0
2019-07-25 15:30:00,4.49,4.52,4.47,4.49,1474231.0,4.49,4.52,4.47,4.49,1474231.0
2019-07-26 09:30:00,4.45,4.54,4.36,4.36,1144959.0,4.45,4.54,4.36,4.36,1144959.0
2019-07-26 10:00:00,4.36,4.37,4.28,4.31,1034488.0,4.36,4.37,4.28,4.31,1034488.0
2019-07-26 10:30:00,4.3,4.33,4.23,4.25,900104.0,4.3,4.33,4.23,4.25,900104.0
2019-07-26 11:00:00,4.25,4.3,4.25,4.29,489472.0,4.25,4.3,4.25,4.29,489472.0
2019-07-26 11:30:00,4.29,4.31,4.2,4.2,668981.0,4.29,4.31,4.2,4.2,668981.0
2019-07-26 12:00:00,4.2,4.25,4.13,4.18,1312268.0,4.2,4.25,4.13,4.18,1312268.0
2019-07-26 12:30:00,4.17,4.2,4.16,4.18,316822.0,4.17,4.2,4.16,4.18,316822.0
2019-07-26 13:00:00,4.18,4.2,4.15,4.18,477057.0,4.18,4.2,4.15,4.18,477057.0
2019-07-26 13:30:00,4.18,4.19,4.14,4.17,374990.0,4.18,4.19,4.14,4.17,374990.0
2019-07-26 14:00:00,4.17,4.24,4.17,4.21,535778.0,4.17,4.24,4.17,4.21,535778.0
2019-07-26 14:30:00,4.21,4.23,4.19,4.22,454146.0,4.21,4.23,4.19,4.22,454146.0
2019-07-26 15:00:00,4.21,4.25,4.17,4.17,493055.0,4.21,4.25,4.17,4.17,493055.0
2019-07-26 15:30:00,4.17,4.18,4.12,4.12,2018268.0,4.17,4.18,4.12,4.12,2018268.0
2019-07-29 09:30:00,4.12,4.17,4.04,4.07,1362739.0,4.12,4.17,4.04,4.07,1362739.0
2019-07-29 10:00:00,4.08,4.08,3.99,4.04,1925800.0,4.08,4.08,3.99,4.04,1925800.0
2019-07-29 10:30:00,4.04,4.12,4.03,4.12,997620.0,4.04,4.12,4.03,4.12,997620.0
2019-07-29 11:00:00,4.12,4.14,4.08,4.08,1274442.0,4.12,4.14,4.08,4.08,1274442.0
2019-07-29 11:30:00,4.08,4.12,4.06,4.11,676951.0,4.08,4.12,4.06,4.11,676951.0
2019-07-29 12:00:00,4.11,4.11,4.04,4.05,1058869.0,4.11,4.11,4.04,4.05,1058869.0
2019-07-29 12:30:00,4.05,4.08,3.99,4.0,1341880.0,4.05,4.08,3.99,4.0,1341880.0
2019-07-29 13:00:00,4.0,4.11,4.0,4.11,672673.0,4.0,4.11,4.0,4.11,672673.0
2019-07-29 13:30:00,4.11,4.15,4.07,4.13,655670.0,4.11,4.15,4.07,4.13,655670.0
2019-07-29 14:00:00,4.14,4.16,4.1,4.16,1269830.0,4.14,4.16,4.1,4.16,1269830.0
2019-07-29 14:30:00,4.16,4.17,4.1,4.11,675368.0,4.16,4.17,4.1,4.11,675368.0
2019-07-29 15:00:00,4.12,4.12,4.06,4.08,1246027.0,4.12,4.12,4.06,4.08,1246027.0
2019-07-29 15:30:00,4.08,4.08,4.04,4.05,2201330.0,4.08,4.08,4.04,4.05,2201330.0
2019-07-30 09:30:00,4.03,4.11,3.95,4.08,1012068.0,4.03,4.11,3.95,4.08,1012068.0
2019-07-30 10:00:00,4.07,4.15,4.06,4.1,872789.0,4.07,4.15,4.06,4.1,872789.0
2019-07-30 10:30:00,4.1,4.12,4.04,4.06,530068.0,4.1,4.12,4.04,4.06,530068.0
2019-07-30 11:00:00,4.06,4.25,4.06,4.23,1367010.0,4.06,4.25,4.06,4.23,1367010.0
2019-07-30 11:30:00,4.23,4.35,4.22,4.31,1516035.0,4.23,4.35,4.22,4.31,1516035.0
2019-07-30 12:00:00,4.3,4.45,4.28,4.41,1831379.0,4.3,4.45,4.28,4.41,1831379.0
2019-07-30 12:30:00,4.42,4.51,4.38,4.5,1468401.0,4.42,4.51,4.38,4.5,1468401.0
2019-07-30 13:00:00,4.5,4.52,4.42,4.51,779948.0,4.5,4.52,4.42,4.51,779948.0
2019-07-30 13:30:00,4.51,4.58,4.5,4.54,824575.0,4.51,4.58,4.5,4.54,824575.0
2019-07-30 14:00:00,4.54,4.62,4.54,4.58,920969.0,4.54,4.62,4.54,4.58,920969.0
2019-07-30 14:30:00,4.58,4.64,4.56,4.56,890683.0,4.58,4.64,4.56,4.56,890683.0
2019-07-30 15:00:00,4.57,4.59,4.55,4.55,691109.0,4.57,4.59,4.55,4.55,691109.0
2019-07-30 15:30:00,4.56,4.58,4.52,4.54,2209166.0,4.56,4.58,4.52,4.54,2209166.0
2019-07-31 09:30:00,4.59,4.64,4.4,4.5,1061276.0,4.59,4.64,4.4,4.5,1061276.0
2019-07-31 10:00:00,4.51,4.67,4.5,4.66,1178290.0,4.51,4.67,4.5,4.66,1178290.0
2019-07-31 10:30:00,4.66,4.73,4.65,4.7,783641.0,4.66,4.73,4.65,4.7,783641.0
2019-07-31 11:00:00,4.7,4.77,4.69,4.76,950190.0,4.7,4.77,4.69,4.76,950190.0
2019-07-31 11:30:00,4.75,4.78,4.72,4.73,1031426.0,4.75,4.78,4.72,4.73,1031426.0
2019-07-31 12:00:00,4.73,4.73,4.6,4.62,559248.0,4.73,4.73,4.6,4.62,559248.0
2019-07-31 12:30:00,4.62,4.68,4.62,4.65,363084.0,4.62,4.68,4.62,4.65,363084.0
2019-07-31 13:00:00,4.65,4.68,4.63,4.67,526904.0,4.65,4.68,4.63,4.67,526904.0
2019-07-31 13:30:00,4.67,4.7,4.64,4.69,345624.0,4.67,4.7,4.64,4.69,345624.0
2019-07-31 14:00:00,4.7,4.72,4.65,4.66,563929.0,4.7,4.72,4.65,4.66,563929.0
2019-07-31 14:30:00,4.66,4.67,4.56,4.6,747680.0,4.66,4.67,4.56,4.6,747680.0
2019-07-31 15:00:00,4.6,4.64,4.55,4.63,798425.0,4.6,4.64,4.55,4.63,798425.0
2019-07-31 15:30:00,4.63,4.66,4.61,4.63,2105084.0,4.63,4.66,4.61,4.63,2105084.0
2019-08-01 09:30:00,4.63,4.8,4.24,4.43,2908770.0,4.63,4.8,4.24,4.43,2908770.0
2019-08-01 10:00:00,4.45,4.61,4.41,4.58,1622731.0,4.45,4.61,4.41,4.58,1622731.0
2019-08-01 10:30:00,4.58,4.6,4.43,4.45,691879.0,4.58,4.6,4.43,4.45,691879.0
2019-08-01 11:00:00,4.46,4.49,4.31,4.38,819734.0,4.46,4.49,4.31,4.38,819734.0
2019-08-01 11:30:00,4.37,4.54,4.35,4.48,695953.0,4.37,4.54,4.35,4.48,695953.0
2019-08-01 12:00:00,4.49,4.54,4.46,4.52,487284.0,4.49,4.54,4.46,4.52,487284.0
2019-08-01 12:30:00,4.52,4.55,4.46,4.54,551492.0,4.52,4.55,4.46,4.54,551492.0
2019-08-01 13:00:00,4.54,4.54,4.41,4.42,740003.0,4.54,4.54,4.41,4.42,740003.0
2019-08-01 13:30:00,4.41,4.46,4.35,4.42,945460.0,4.41,4.46,4.35,4.42,945460.0
2019-08-01 14:00:00,4.42,4.46,4.36,4.4,714390.0,4.42,4.46,4.36,4.4,714390.0
2019-08-01 14:30:00,4.39,4.5,4.38,4.5,492362.0,4.39,4.5,4.38,4.5,492362.0
2019-08-01 15:00:00,4.5,4.51,4.42,4.5,739719.0,4.5,4.51,4.42,4.5,739719.0
2019-08-01 15:30:00,4.5,4.51,4.44,4.49,2273566.0,4.5,4.51,4.44,4.49,2273566.0
2019-08-02 09:30:00,4.6,4.75,4.55,4.55,1307744.0,4.6,4.75,4.55,4.55,1307744.0
2019-08-02 10:00:00,4.55,4.58,4.41,4.47,1721871.0,4.55,4.58,4.41,4.47,1721871.0
2019-08-02 10:30:00,4.48,4.54,4.45,4.45,980440.0,4.48,4.54,4.45,4.45,980440.0
2019-08-02 11:00:00,4.45,4.68,4.45,4.67,1061963.0,4.45,4.68,4.45,4.67,1061963.0
2019-08-02 11:30:00,4.67,4.78,4.6,4.75,1115777.0,4.67,4.78,4.6,4.75,1115777.0
2019-08-02 12:00:00,4.76,4.77,4.7,4.71,562418.0,4.76,4.77,4.7,4.71,562418.0
2019-08-02 12:30:00,4.71,4.72,4.66,4.72,410667.0,4.71,4.72,4.66,4.72,410667.0
2019-08-02 13:00:00,4.72,4.76,4.71,4.71,504846.0,4.72,4.76,4.71,4.71,504846.0
2019-08-02 13:30:00,4.71,4.72,4.66,4.69,596315.0,4.71,4.72,4.66,4.69,596315.0
2019-08-02 14:00:00,4.69,4.71,4.63,4.65,417105.0,4.69,4.71,4.63,4.65,417105.0
2019-08-02 14:30:00,4.65,4.67,4.62,4.63,304475.0,4.65,4.67,4.62,4.63,304475.0
2019-08-02 15:00:00,4.63,4.65,4.61,4.64,500535.0,4.63,4.65,4.61,4.64,500535.0
2019-08-02 15:30:00,4.65,4.7,4.63,4.64,2245654.0,4.65,4.7,4.63,4.64,2245654.0
2019-08-05 09:30:00,4.52,4.52,4.18,4.32,1546124.0,4.52,4.52,4.18,4.32,1546124.0
2019-08-05 10:00:00,4.32,4.35,4.25,4.32,671841.0,4.32,4.35,4.25,4.32,671841.0
2019-08-05 10:30:00,4.32,4.34,4.26,4.32,479398.0,4.32,4.34,4.26,4.32,479398.0
2019-08-05 11:00:00,4.32,4.36,4.3,4.35,358009.0,4.32,4.36,4.3,4.35,358009.0
2019-08-05 11:30:00,4.35,4.48,4.35,4.37,681732.0,4.35,4.48,4.35,4.37,681732.0
2019-08-05 12:00:00,4.37,4.4,4.33,4.36,433810.0,4.37,4.4,4.33,4.36,433810.0
2019-08-05 12:30:00,4.36,4.42,4.35,4.36,395424.0,4.36,4.42,4.35,4.36,395424.0
2019-08-05 13:00:00,4.37,4.39,4.36,4.37,294571.0,4.37,4.39,4.36,4.37,294571.0
2019-08-05 13:30:00,4.37,4.39,4.31,4.38,884393.0,4.37,4.39,4.31,4.38,884393.0
2019-08-05 14:00:00,4.38,4.41,4.37,4.39,572939.0,4.38,4.41,4.37,4.39,572939.0
2019-08-05 14:30:00,4.4,4.41,4.34,4.41,524328.0,4.4,4.41,4.34,4.41,524328.0
2019-08-05 15:00:00,4.41,4.41,4.35,4.36,425843.0,4.41,4.41,4.35,4.36,425843.0
2019-08-05 15:30:00,4.35,4.4,4.35,4.38,1279783.0,4.35,4.4,4.35,4.38,1279783.0
2019-08-06 09:30:00,4.35,4.36,4.09,4.1,1182619.0,4.35,4.36,4.09,4.1,1182619.0
2019-08-06 10:00:00,4.09,4.13,4.0,4.1,1324216.0,4.09,4.13,4.0,4.1,1324216.0
2019-08-06 10:30:00,4.1,4.12,4.05,4.11,1030337.0,4.1,4.12,4.05,4.11,1030337.0
2019-08-06 11:00:00,4.12,4.12,4.02,4.03,1087178.0,4.12,4.12,4.02,4.03,1087178.0
2019-08-06 11:30:00,4.03,4.07,4.02,4.04,738049.0,4.03,4.07,4.02,4.04,738049.0
2019-08-06 12:00:00,4.04,4.07,4.0,4.04,1289703.0,4.04,4.07,4.0,4.04,1289703.0
2019-08-06 12:30:00,4.04,4.07,4.01,4.05,559657.0,4.04,4.07,4.01,4.05,559657.0
2019-08-06 13:00:00,4.05,4.07,4.03,4.04,373359.0,4.05,4.07,4.03,4.04,373359.0
2019-08-06 13:30:00,4.04,4.11,4.03,4.1,756707.0,4.04,4.11,4.03,4.1,756707.0
2019-08-06 14:00:00,4.09,4.11,4.07,4.08,497780.0,4.09,4.11,4.07,4.08,497780.0
2019-08-06 14:30:00,4.07,4.11,4.07,4.1,632940.0,4.07,4.11,4.07,4.1,632940.0
2019-08-06 15:00:00,4.1,4.11,4.09,4.1,670703.0,4.1,4.11,4.09,4.1,670703.0
2019-08-06 15:30:00,4.09,4.15,4.09,4.12,1644330.0,4.09,4.15,4.09,4.12,1644330.0
2019-08-07 09:30:00,4.05,4.06,3.77,3.85,2209711.0,4.05,4.06,3.77,3.85,2209711.0
2019-08-07 10:00:00,3.85,3.96,3.82,3.88,1555884.0,3.85,3.96,3.82,3.88,1555884.0
2019-08-07 10:30:00,3.88,3.89,3.81,3.86,934291.0,3.88,3.89,3.81,3.86,934291.0
2019-08-07 11:00:00,3.85,3.99,3.82,3.98,1087119.0,3.85,3.99,3.82,3.98,1087119.0
2019-08-07 11:30:00,3.98,3.98,3.87,3.91,644950.0,3.98,3.98,3.87,3.91,644950.0
2019-08-07 12:00:00,3.91,3.94,3.86,3.86,607052.0,3.91,3.94,3.86,3.86,607052.0
2019-08-07 12:30:00,3.87,3.88,3.8,3.82,638012.0,3.87,3.88,3.8,3.82,638012.0
2019-08-07 13:00:00,3.83,3.85,3.77,3.8,693623.0,3.83,3.85,3.77,3.8,693623.0
2019-08-07 13:30:00,3.8,3.81,3.75,3.79,791183.0,3.8,3.81,3.75,3.79,791183.0
2019-08-07 14:00:00,3.79,3.81,3.72,3.73,1333075.0,3.79,3.81,3.72,3.73,1333075.0
2019-08-07 14:30:00,3.73,3.76,3.71,3.74,1439188.0,3.73,3.76,3.71,3.74,1439188.0
2019-08-07 15:00:00,3.73,3.74,3.71,3.72,1323965.0,3.73,3.74,3.71,3.72,1323965.0
2019-08-07 15:30:00,3.72,3.83,3.67,3.77,3518198.0,3.72,3.83,3.67,3.77,3518198.0
2019-08-08 09:30:00,3.94,3.97,3.78,3.85,993024.0,3.94,3.97,3.78,3.85,993024.0
2019-08-08 10:00:00,3.85,3.88,3.74,3.8,710180.0,3.85,3.88,3.74,3.8,710180.0
2019-08-08 10:30:00,3.8,3.86,3.79,3.81,774743.0,3.8,3.86,3.79,3.81,774743.0
2019-08-08 11:00:00,3.81,3.9,3.8,3.82,606627.0,3.81,3.9,3.8,3.82,606627.0
2019-08-08 11:30:00,3.82,3.82,3.75,3.76,381046.0,3.82,3.82,3.75,3.76,381046.0
2019-08-08 12:00:00,3.76,3.76,3.69,3.74,763661.0,3.76,3.76,3.69,3.74,763661.0
2019-08-08 12:30:00,3.74,3.74,3.71,3.74,553859.0,3.74,3.74,3.71,3.74,553859.0
2019-08-08 13:00:00,3.74,3.74,3.7,3.7,450650.0,3.74,3.74,3.7,3.7,450650.0
2019-08-08 13:30:00,3.7,3.77,3.69,3.77,1038728.0,3.7,3.77,3.69,3.77,1038728.0
2019-08-08 14:00:00,3.77,3.77,3.74,3.75,696689.0,3.77,3.77,3.74,3.75,696689.0
2019-08-08 14:30:00,3.75,3.75,3.7,3.72,893683.0,3.75,3.75,3.7,3.72,893683.0
2019-08-08 15:00:00,3.72,3.73,3.71,3.71,481764.0,3.72,3.73,3.71,3.71,481764.0
2019-08-08 15:30:00,3.71,3.75,3.7,3.75,1650253.0,3.71,3.75,3.7,3.75,1650253.0
2019-08-09 09:30:00,3.77,3.79,3.68,3.7,1541958.0,3.77,3.79,3.68,3.7,1541958.0
2019-08-09 10:00:00,3.7,3.72,3.61,3.63,967561.0,3.7,3.72,3.61,3.63,967561.0
2019-08-09 10:30:00,3.62,3.64,3.52,3.53,1616505.0,3.62,3.64,3.52,3.53,1616505.0
2019-08-09 11:00:00,3.53,3.6,3.52,3.57,539739.0,3.53,3.6,3.52,3.57,539739.0
2019-08-09 11:30:00,3.58,3.64,3.57,3.62,507170.0,3.58,3.64,3.57,3.62,507170.0
2019-08-09 12:00:00,3.62,3.68,3.61,3.64,406000.0,3.62,3.68,3.61,3.64,406000.0
2019-08-09 12:30:00,3.64,3.64,3.55,3.59,494255.0,3.64,3.64,3.55,3.59,494255.0
2019-08-09 13:00:00,3.6,3.61,3.54,3.54,321135.0,3.6,3.61,3.54,3.54,321135.0
2019-08-09 13:30:00,3.54,3.57,3.52,3.53,551574.0,3.54,3.57,3.52,3.53,551574.0
2019-08-09 14:00:00,3.53,3.6,3.51,3.58,588551.0,3.53,3.6,3.51,3.58,588551.0
2019-08-09 14:30:00,3.57,3.58,3.5,3.54,749579.0,3.57,3.58,3.5,3.54,749579.0
2019-08-09 15:00:00,3.54,3.57,3.53,3.56,465366.0,3.54,3.57,3.53,3.56,465366.0
2019-08-09 15:30:00,3.56,3.57,3.51,3.51,1232465.0,3.56,3.57,3.51,3.51,1232465.0
2019-08-12 09:30:00,3.52,3.55,3.44,3.49,958437.0,3.52,3.55,3.44,3.49,958437.0
2019-08-12 10:00:00,3.5,3.53,3.44,3.48,656808.0,3.5,3.53,3.44,3.48,656808.0
2019-08-12 10:30:00,3.48,3.57,3.42,3.53,696650.0,3.48,3.57,3.42,3.53,696650.0
2019-08-12 11:00:00,3.53,3.57,3.45,3.45,505607.0,3.53,3.57,3.45,3.45,505607.0
2019-08-12 11:30:00,3.45,3.47,3.42,3.46,521901.0,3.45,3.47,3.42,3.46,521901.0
2019-08-12 12:00:00,3.45,3.52,3.44,3.51,447239.0,3.45,3.52,3.44,3.51,447239.0
2019-08-12 12:30:00,3.51,3.52,3.47,3.51,333273.0,3.51,3.52,3.47,3.51,333273.0
2019-08-12 13:00:00,3.51,3.55,3.48,3.51,460034.0,3.51,3.55,3.48,3.51,460034.0
2019-08-12 13:30:00,3.51,3.54,3.49,3.52,275983.0,3.51,3.54,3.49,3.52,275983.0
2019-08-12 14:00:00,3.52,3.57,3.5,3.56,446124.0,3.52,3.57,3.5,3.56,446124.0
2019-08-12 14:30:00,3.56,3.57,3.52,3.54,578706.0,3.56,3.57,3.52,3.54,578706.0
2019-08-12 15:00:00,3.54,3.57,3.54,3.55,239744.0,3.54,3.57,3.54,3.55,239744.0
2019-08-12 15:30:00,3.55,3.57,3.54,3.55,544677.0,3.55,3.57,3.54,3.55,544677.0
2019-08-13 09:30:00,3.57,3.66,3.52,3.6,1219246.0,3.57,3.66,3.52,3.6,1219246.0
2019-08-13 10:00:00,3.61,3.68,3.54,3.68,1043451.0,3.61,3.68,3.54,3.68,1043451.0
2019-08-13 10:30:00,3.68,3.69,3.6,3.64,409664.0,3.68,3.69,3.6,3.64,409664.0
2019-08-13 11:00:00,3.64,3.67,3.61,3.62,453865.0,3.64,3.67,3.61,3.62,453865.0
2019-08-13 11:30:00,3.62,3.65,3.6,3.6,317646.0,3.62,3.65,3.6,3.6,317646.0
2019-08-13 12:00:00,3.6,3.61,3.56,3.58,429014.0,3.6,3.61,3.56,3.58,429014.0
2019-08-13 12:30:00,3.59,3.59,3.48,3.52,553571.0,3.59,3.59,3.48,3.52,553571.0
2019-08-13 13:00:00,3.52,3.56,3.51,3.55,265705.0,3.52,3.56,3.51,3.55,265705.0
2019-08-13 13:30:00,3.55,3.56,3.53,3.54,259096.0,3.55,3.56,3.53,3.54,259096.0
2019-08-13 14:00:00,3.54,3.56,3.52,3.55,361323.0,3.54,3.56,3.52,3.55,361323.0
2019-08-13 14:30:00,3.54,3.57,3.53,3.56,342469.0,3.54,3.57,3.53,3.56,342469.0
2019-08-13 15:00:00,3.56,3.56,3.5,3.5,447675.0,3.56,3.56,3.5,3.5,447675.0
2019-08-13 15:30:00,3.5,3.53,3.5,3.51,1342382.0,3.5,3.53,3.5,3.51,1342382.0
2019-08-14 09:30:00,3.45,3.49,3.27,3.31,1278361.0,3.45,3.49,3.27,3.31,1278361.0
2019-08-14 10:00:00,3.3,3.33,3.25,3.33,396229.0,3.3,3.33,3.25,3.33,396229.0
2019-08-14 10:30:00,3.33,3.35,3.27,3.3,648298.0,3.33,3.35,3.27,3.3,648298.0
2019-08-14 11:00:00,3.31,3.31,3.21,3.27,858651.0,3.31,3.31,3.21,3.27,858651.0
2019-08-14 11:30:00,3.27,3.31,3.25,3.26,395114.0,3.27,3.31,3.25,3.26,395114.0
2019-08-14 12:00:00,3.27,3.29,3.25,3.28,229157.0,3.27,3.29,3.25,3.28,229157.0
2019-08-14 12:30:00,3.28,3.31,3.23,3.26,589333.0,3.28,3.31,3.23,3.26,589333.0
2019-08-14 13:00:00,3.25,3.32,3.25,3.3,331850.0,3.25,3.32,3.25,3.3,331850.0
2019-08-14 13:30:00,3.31,3.33,3.28,3.29,314408.0,3.31,3.33,3.28,3.29,314408.0
2019-08-14 14:00:00,3.28,3.33,3.28,3.31,588294.0,3.28,3.33,3.28,3.31,588294.0
2019-08-14 14:30:00,3.31,3.37,3.29,3.37,289733.0,3.31,3.37,3.29,3.37,289733.0
2019-08-14 15:00:00,3.37,3.4,3.34,3.38,389051.0,3.37,3.4,3.34,3.38,389051.0
2019-08-14 15:30:00,3.38,3.39,3.34,3.35,1045250.0,3.38,3.39,3.34,3.35,1045250.0
2019-08-15 09:30:00,3.3,3.37,3.28,3.35,602162.0,3.3,3.37,3.28,3.35,602162.0
2019-08-15 10:00:00,3.36,3.37,3.31,3.33,287648.0,3.36,3.37,3.31,3.33,287648.0
2019-08-15 10:30:00,3.33,3.37,3.32,3.34,372287.0,3.33,3.37,3.32,3.34,372287.0
2019-08-15 11:00:00,3.33,3.36,3.31,3.35,198711.0,3.33,3.36,3.31,3.35,198711.0
2019-08-15 11:30:00,3.36,3.45,3.33,3.42,825954.0,3.36,3.45,3.33,3.42,825954.0
2019-08-15 12:00:00,3.42,3.56,3.42,3.48,1046403.0,3.42,3.56,3.42,3.48,1046403.0
2019-08-15 12:30:00,3.49,3.51,3.43,3.44,409192.0,3.49,3.51,3.43,3.44,409192.0
2019-08-15 13:00:00,3.45,3.46,3.39,3.42,206998.0,3.45,3.46,3.39,3.42,206998.0
2019-08-15 13:30:00,3.42,3.45,3.4,3.45,295805.0,3.42,3.45,3.4,3.45,295805.0
2019-08-15 14:00:00,3.45,3.46,3.43,3.44,352756.0,3.45,3.46,3.43,3.44,352756.0
2019-08-15 14:30:00,3.44,3.46,3.41,3.43,197362.0,3.44,3.46,3.41,3.43,197362.0
2019-08-15 15:00:00,3.43,3.46,3.42,3.43,268639.0,3.43,3.46,3.42,3.43,268639.0
2019-08-15 15:30:00,3.42,3.47,3.42,3.45,1345873.0,3.42,3.47,3.42,3.45,1345873.0
2019-08-16 09:30:00,3.43,3.49,3.36,3.48,572205.0,3.43,3.49,3.36,3.48,572205.0
2019-08-16 10:00:00,3.48,3.54,3.45,3.52,279518.0,3.48,3.54,3.45,3.52,279518.0
2019-08-16 10:30:00,3.52,3.54,3.47,3.5,421102.0,3.52,3.54,3.47,3.5,421102.0
2019-08-16 11:00:00,3.49,3.5,3.44,3.49,431611.0,3.49,3.5,3.44,3.49,431611.0
2019-08-16 11:30:00,3.49,3.55,3.48,3.54,334353.0,3.49,3.55,3.48,3.54,334353.0
2019-08-16 12:00:00,3.54,3.56,3.52,3.54,228377.0,3.54,3.56,3.52,3.54,228377.0
2019-08-16 12:30:00,3.55,3.57,3.52,3.54,299786.0,3.55,3.57,3.52,3.54,299786.0
2019-08-16 13:00:00,3.54,3.56,3.53,3.56,283846.0,3.54,3.56,3.53,3.56,283846.0
2019-08-16 13:30:00,3.55,3.59,3.53,3.58,278512.0,3.55,3.59,3.53,3.58,278512.0
2019-08-16 14:00:00,3.57,3.59,3.55,3.58,218514.0,3.57,3.59,3.55,3.58,218514.0
2019-08-16 14:30:00,3.58,3.6,3.56,3.57,445886.0,3.58,3.6,3.56,3.57,445886.0
2019-08-16 15:00:00,3.57,3.6,3.54,3.6,334700.0,3.57,3.6,3.54,3.6,334700.0
2019-08-16 15:30:00,3.6,3.64,3.58,3.59,1214399.0,3.6,3.64,3.58,3.59,1214399.0
2019-08-19 09:30:00,3.62,3.78,3.61,3.65,753954.0,3.62,3.78,3.61,3.65,753954.0
2019-08-19 10:00:00,3.65,3.74,3.62,3.71,855258.0,3.65,3.74,3.62,3.71,855258.0
2019-08-19 10:30:00,3.71,3.73,3.68,3.69,616841.0,3.71,3.73,3.68,3.69,616841.0
2019-08-19 11:00:00,3.69,3.71,3.66,3.7,431889.0,3.69,3.71,3.66,3.7,431889.0
2019-08-19 11:30:00,3.7,3.7,3.66,3.68,274949.0,3.7,3.7,3.66,3.68,274949.0
2019-08-19 12:00:00,3.68,3.72,3.67,3.72,284964.0,3.68,3.72,3.67,3.72,284964.0
2019-08-19 12:30:00,3.72,3.75,3.7,3.73,287308.0,3.72,3.75,3.7,3.73,287308.0
2019-08-19 13:00:00,3.73,3.74,3.7,3.72,325749.0,3.73,3.74,3.7,3.72,325749.0
2019-08-19 13:30:00,3.72,3.73,3.69,3.72,218735.0,3.72,3.73,3.69,3.72,218735.0
2019-08-19 14:00:00,3.73,3.77,3.72,3.75,445851.0,3.73,3.77,3.72,3.75,445851.0
2019-08-19 14:30:00,3.75,3.76,3.71,3.72,400915.0,3.75,3.76,3.71,3.72,400915.0
2019-08-19 15:00:00,3.73,3.75,3.72,3.74,373973.0,3.73,3.75,3.72,3.74,373973.0
2019-08-19 15:30:00,3.74,3.75,3.71,3.74,1807534.0,3.74,3.75,3.71,3.74,1807534.0
2019-08-20 09:30:00,3.67,3.77,3.66,3.7,1127634.0,3.67,3.77,3.66,3.7,1127634.0
2019-08-20 10:00:00,3.7,3.71,3.56,3.56,805337.0,3.7,3.71,3.56,3.56,805337.0
2019-08-20 10:30:00,3.56,3.62,3.55,3.58,574276.0,3.56,3.62,3.55,3.58,574276.0
2019-08-20 11:00:00,3.58,3.61,3.52,3.53,499669.0,3.58,3.61,3.52,3.53,499669.0
2019-08-20 11:30:00,3.54,3.54,3.48,3.52,475649.0,3.54,3.54,3.48,3.52,475649.0
2019-08-20 12:00:00,3.51,3.57,3.5,3.57,309035.0,3.51,3.57,3.5,3.57,309035.0
2019-08-20 12:30:00,3.57,3.58,3.51,3.54,391473.0,3.57,3.58,3.51,3.54,391473.0
2019-08-20 13:00:00,3.55,3.55,3.5,3.53,223003.0,3.55,3.55,3.5,3.53,223003.0
2019-08-20 13:30:00,3.54,3.61,3.51,3.6,280566.0,3.54,3.61,3.51,3.6,280566.0
2019-08-20 14:00:00,3.6,3.63,3.57,3.58,273324.0,3.6,3.63,3.57,3.58,273324.0
2019-08-20 14:30:00,3.57,3.62,3.56,3.59,212981.0,3.57,3.62,3.56,3.59,212981.0
2019-08-20 15:00:00,3.58,3.61,3.56,3.59,333888.0,3.58,3.61,3.56,3.59,333888.0
2019-08-20 15:30:00,3.6,3.6,3.58,3.59,844222.0,3.6,3.6,3.58,3.59,844222.0
2019-08-21 09:30:00,3.62,3.68,3.59,3.63,733610.0,3.62,3.68,3.59,3.63,733610.0
2019-08-21 10:00:00,3.64,3.67,3.62,3.63,359917.0,3.64,3.67,3.62,3.63,359917.0
2019-08-21 10:30:00,3.63,3.64,3.52,3.59,348769.0,3.63,3.64,3.52,3.59,348769.0
2019-08-21 11:00:00,3.59,3.62,3.52,3.52,350819.0,3.59,3.62,3.52,3.52,350819.0
2019-08-21 11:30:00,3.52,3.56,3.47,3.49,279223.0,3.52,3.56,3.47,3.49,279223.0
2019-08-21 12:00:00,3.49,3.5,3.42,3.44,449148.0,3.49,3.5,3.42,3.44,449148.0
2019-08-21 12:30:00,3.44,3.48,3.43,3.48,258543.0,3.44,3.48,3.43,3.48,258543.0
2019-08-21 13:00:00,3.48,3.5,3.46,3.48,204732.0,3.48,3.5,3.46,3.48,204732.0
2019-08-21 13:30:00,3.48,3.51,3.46,3.48,308413.0,3.48,3.51,3.46,3.48,308413.0
2019-08-21 14:00:00,3.47,3.5,3.45,3.45,275786.0,3.47,3.5,3.45,3.45,275786.0
2019-08-21 14:30:00,3.45,3.48,3.43,3.47,333875.0,3.45,3.48,3.43,3.47,333875.0
2019-08-21 15:00:00,3.47,3.5,3.44,3.48,417005.0,3.47,3.5,3.44,3.48,417005.0
2019-08-21 15:30:00,3.48,3.51,3.46,3.47,829059.0,3.48,3.51,3.46,3.47,829059.0
2019-08-22 09:30:00,3.45,3.56,3.44,3.55,432760.0,3.45,3.56,3.44,3.55,432760.0
2019-08-22 10:00:00,3.55,3.58,3.54,3.56,347425.0,3.55,3.58,3.54,3.56,347425.0
2019-08-22 10:30:00,3.55,3.56,3.48,3.51,527250.0,3.55,3.56,3.48,3.51,527250.0
2019-08-22 11:00:00,3.51,3.57,3.5,3.51,325160.0,3.51,3.57,3.5,3.51,325160.0
2019-08-22 11:30:00,3.51,3.51,3.46,3.48,271799.0,3.51,3.51,3.46,3.48,271799.0
2019-08-22 12:00:00,3.48,3.49,3.46,3.48,238324.0,3.48,3.49,3.46,3.48,238324.0
2019-08-22 12:30:00,3.48,3.52,3.46,3.47,365710.0,3.48,3.52,3.46,3.47,365710.0
2019-08-22 13:00:00,3.47,3.5,3.46,3.5,199948.0,3.47,3.5,3.46,3.5,199948.0
2019-08-22 13:30:00,3.5,3.51,3.47,3.48,231475.0,3.5,3.51,3.47,3.48,231475.0
2019-08-22 14:00:00,3.49,3.49,3.41,3.42,270616.0,3.49,3.49,3.41,3.42,270616.0
2019-08-22 14:30:00,3.42,3.43,3.39,3.4,259847.0,3.42,3.43,3.39,3.4,259847.0
2019-08-22 15:00:00,3.4,3.4,3.37,3.38,251899.0,3.4,3.4,3.37,3.38,251899.0
2019-08-22 15:30:00,3.38,3.38,3.34,3.34,713831.0,3.38,3.38,3.34,3.34,713831.0
2019-08-23 09:30:00,3.3,3.4,3.22,3.39,905391.0,3.3,3.4,3.22,3.39,905391.0
2019-08-23 10:00:00,3.39,3.42,3.36,3.39,637976.0,3.39,3.42,3.36,3.39,637976.0
2019-08-23 10:30:00,3.39,3.47,3.38,3.46,504223.0,3.39,3.47,3.38,3.46,504223.0
2019-08-23 11:00:00,3.46,3.47,3.37,3.39,613175.0,3.46,3.47,3.37,3.39,613175.0
2019-08-23 11:30:00,3.38,3.39,3.31,3.33,838003.0,3.38,3.39,3.31,3.33,838003.0
2019-08-23 12:00:00,3.33,3.36,3.32,3.33,419077.0,3.33,3.36,3.32,3.33,419077.0
2019-08-23 12:30:00,3.34,3.34,3.27,3.28,626905.0,3.34,3.34,3.27,3.28,626905.0
2019-08-23 13:00:00,3.28,3.32,3.25,3.32,523364.0,3.28,3.32,3.25,3.32,523364.0
2019-08-23 13:30:00,3.32,3.33,3.28,3.29,332248.0,3.32,3.33,3.28,3.29,332248.0
2019-08-23 14:00:00,3.29,3.37,3.28,3.33,696339.0,3.29,3.37,3.28,3.33,696339.0
2019-08-23 14:30:00,3.33,3.35,3.3,3.31,510354.0,3.33,3.35,3.3,3.31,510354.0
2019-08-23 15:00:00,3.31,3.34,3.31,3.32,359473.0,3.31,3.34,3.31,3.32,359473.0
2019-08-23 15:30:00,3.32,3.33,3.26,3.27,1866591.0,3.32,3.33,3.26,3.27,1866591.0
2019-08-26 09:30:00,3.3,3.35,3.23,3.24,547581.0,3.3,3.35,3.23,3.24,547581.0
2019-08-26 10:00:00,3.24,3.25,3.19,3.21,435525.0,3.24,3.25,3.19,3.21,435525.0
2019-08-26 10:30:00,3.22,3.22,3.13,3.16,518538.0,3.22,3.22,3.13,3.16,518538.0
2019-08-26 11:00:00,3.16,3.16,3.09,3.13,1450111.0,3.16,3.16,3.09,3.13,1450111.0
2019-08-26 11:30:00,3.13,3.16,3.12,3.16,347653.0,3.13,3.16,3.12,3.16,347653.0
2019-08-26 12:00:00,3.16,3.16,3.1,3.11,331781.0,3.16,3.16,3.1,3.11,331781.0
2019-08-26 12:30:00,3.11,3.12,3.08,3.1,472588.0,3.11,3.12,3.08,3.1,472588.0
2019-08-26 13:00:00,3.1,3.16,3.1,3.14,281876.0,3.1,3.16,3.1,3.14,281876.0
2019-08-26 13:30:00,3.15,3.15,3.12,3.13,197328.0,3.15,3.15,3.12,3.13,197328.0
2019-08-26 14:00:00,3.12,3.17,3.11,3.16,385847.0,3.12,3.17,3.11,3.16,385847.0
2019-08-26 14:30:00,3.16,3.18,3.13,3.14,412102.0,3.16,3.18,3.13,3.14,412102.0
2019-08-26 15:00:00,3.14,3.16,3.1,3.1,464640.0,3.14,3.16,3.1,3.1,464640.0
2019-08-26 15:30:00,3.1,3.12,3.1,3.1,1280789.0,3.1,3.12,3.1,3.1,1280789.0
2019-08-27 09:30:00,3.14,3.14,3.03,3.04,593265.0,3.14,3.14,3.03,3.04,593265.0
2019-08-27 10:00:00,3.03,3.06,2.96,3.06,851872.0,3.03,3.06,2.96,3.06,851872.0
2019-08-27 10:30:00,3.06,3.09,3.01,3.03,444136.0,3.06,3.09,3.01,3.03,444136.0
2019-08-27 11:00:00,3.03,3.04,2.98,3.0,414617.0,3.03,3.04,2.98,3.0,414617.0
2019-08-27 11:30:00,3.0,3.01,2.95,2.97,578406.0,3.0,3.01,2.95,2.97,578406.0
2019-08-27 12:00:00,2.96,3.0,2.93,2.99,362625.0,2.96,3.0,2.93,2.99,362625.0
2019-08-27 12:30:00,2.98,2.99,2.97,2.98,180128.0,2.98,2.99,2.97,2.98,180128.0
2019-08-27 13:00:00,2.98,3.02,2.96,3.01,357516.0,2.98,3.02,2.96,3.01,357516.0
2019-08-27 13:30:00,3.02,3.04,2.99,3.0,375352.0,3.02,3.04,2.99,3.0,375352.0
2019-08-27 14:00:00,2.99,3.0,2.96,2.97,401552.0,2.99,3.0,2.96,2.97,401552.0
2019-08-27 14:30:00,2.96,2.97,2.92,2.93,711268.0,2.96,2.97,2.92,2.93,711268.0
2019-08-27 15:00:00,2.92,2.93,2.85,2.85,1368190.0,2.92,2.93,2.85,2.85,1368190.0
2019-08-27 15:30:00,2.86,2.87,2.78,2.82,3798687.0,2.86,2.87,2.78,2.82,3798687.0
2019-08-28 09:30:00,2.84,2.94,2.83,2.92,1078461.0,2.84,2.94,2.83,2.92,1078461.0
2019-08-28 10:00:00,2.92,2.99,2.89,2.96,892005.0,2.92,2.99,2.89,2.96,892005.0
2019-08-28 10:30:00,2.97,3.06,2.96,3.05,1169443.0,2.97,3.06,2.96,3.05,1169443.0
2019-08-28 11:00:00,3.04,3.07,2.98,3.07,579157.0,3.04,3.07,2.98,3.07,579157.0
2019-08-28 11:30:00,3.07,3.08,3.02,3.03,508318.0,3.07,3.08,3.02,3.03,508318.0
2019-08-28 12:00:00,3.03,3.1,3.02,3.1,657689.0,3.03,3.1,3.02,3.1,657689.0
2019-08-28 12:30:00,3.1,3.12,3.07,3.1,772830.0,3.1,3.12,3.07,3.1,772830.0
2019-08-28 13:00:00,3.1,3.14,3.1,3.13,808211.0,3.1,3.14,3.1,3.13,808211.0
2019-08-28 13:30:00,3.13,3.16,3.12,3.16,491716.0,3.13,3.16,3.12,3.16,491716.0
2019-08-28 14:00:00,3.16,3.16,3.13,3.15,564811.0,3.16,3.16,3.13,3.15,564811.0
2019-08-28 14:30:00,3.15,3.15,3.1,3.1,821929.0,3.15,3.15,3.1,3.1,821929.0
2019-08-28 15:00:00,3.1,3.12,3.1,3.1,430350.0,3.1,3.12,3.1,3.1,430350.0
2019-08-28 15:30:00,3.1,3.13,3.09,3.11,1872298.0,3.1,3.13,3.09,3.11,1872298.0
2019-08-29 09:30:00,3.13,3.17,3.09,3.12,724719.0,3.13,3.17,3.09,3.12,724719.0
2019-08-29 10:00:00,3.12,3.3,3.11,3.3,1263948.0,3.12,3.3,3.11,3.3,1263948.0
2019-08-29 10:30:00,3.3,3.32,3.26,3.31,761544.0,3.3,3.32,3.26,3.31,761544.0
2019-08-29 11:00:00,3.31,3.35,3.28,3.35,442756.0,3.31,3.35,3.28,3.35,442756.0
2019-08-29 11:30:00,3.35,3.35,3.3,3.33,467581.0,3.35,3.35,3.3,3.33,467581.0
2019-08-29 12:00:00,3.33,3.34,3.32,3.32,303858.0,3.33,3.34,3.32,3.32,303858.0
2019-08-29 12:30:00,3.33,3.34,3.3,3.32,352709.0,3.33,3.34,3.3,3.32,352709.0
2019-08-29 13:00:00,3.32,3.32,3.29,3.3,281761.0,3.32,3.32,3.29,3.3,281761.0
2019-08-29 13:30:00,3.3,3.32,3.28,3.31,334487.0,3.3,3.32,3.28,3.31,334487.0
2019-08-29 14:00:00,3.31,3.43,3.3,3.43,860629.0,3.31,3.43,3.3,3.43,860629.0
2019-08-29 14:30:00,3.42,3.45,3.41,3.43,516748.0,3.42,3.45,3.41,3.43,516748.0
2019-08-29 15:00:00,3.42,3.43,3.38,3.4,661324.0,3.42,3.43,3.38,3.4,661324.0
2019-08-29 15:30:00,3.4,3.4,3.36,3.36,1169762.0,3.4,3.4,3.36,3.36,1169762.0
2019-08-30 09:30:00,3.35,3.36,3.23,3.25,483175.0,3.35,3.36,3.23,3.25,483175.0
2019-08-30 10:00:00,3.24,3.26,3.08,3.08,694321.0,3.24,3.26,3.08,3.08,694321.0
2019-08-30 10:30:00,3.08,3.09,3.03,3.04,517844.0,3.08,3.09,3.03,3.04,517844.0
2019-08-30 11:00:00,3.04,3.1,3.01,3.1,401309.0,3.04,3.1,3.01,3.1,401309.0
2019-08-30 11:30:00,3.09,3.13,3.05,3.06,332966.0,3.09,3.13,3.05,3.06,332966.0
2019-08-30 12:00:00,3.06,3.06,3.04,3.06,224207.0,3.06,3.06,3.04,3.06,224207.0
2019-08-30 12:30:00,3.06,3.11,3.04,3.1,536979.0,3.06,3.11,3.04,3.1,536979.0
2019-08-30 13:00:00,3.1,3.14,3.08,3.1,516008.0,3.1,3.14,3.08,3.1,516008.0
2019-08-30 13:30:00,3.1,3.11,3.09,3.1,259498.0,3.1,3.11,3.09,3.1,259498.0
2019-08-30 14:00:00,3.09,3.13,3.09,3.12,373178.0,3.09,3.13,3.09,3.12,373178.0
2019-08-30 14:30:00,3.11,3.12,3.09,3.1,233640.0,3.11,3.12,3.09,3.1,233640.0
2019-08-30 15:00:00,3.1,3.13,3.09,3.13,328520.0,3.1,3.13,3.09,3.13,328520.0
2019-08-30 15:30:00,3.13,3.17,3.11,3.17,1384776.0,3.13,3.17,3.11,3.17,1384776.0
2019-09-03 09:30:00,3.14,3.15,3.07,3.1,596011.0,3.14,3.15,3.07,3.1,596011.0
2019-09-03 10:00:00,3.1,3.11,3.0,3.06,1084428.0,3.1,3.11,3.0,3.06,1084428.0
2019-09-03 10:30:00,3.06,3.12,3.04,3.12,517198.0,3.06,3.12,3.04,3.12,517198.0
2019-09-03 11:00:00,3.12,3.14,3.1,3.13,392208.0,3.12,3.14,3.1,3.13,392208.0
2019-09-03 11:30:00,3.13,3.18,3.12,3.18,227446.0,3.13,3.18,3.12,3.18,227446.0
2019-09-03 12:00:00,3.18,3.26,3.17,3.25,637668.0,3.18,3.26,3.17,3.25,637668.0
2019-09-03 12:30:00,3.26,3.26,3.21,3.22,721245.0,3.26,3.26,3.21,3.22,721245.0
2019-09-03 13:00:00,3.22,3.25,3.21,3.25,407231.0,3.22,3.25,3.21,3.25,407231.0
2019-09-03 13:30:00,3.25,3.26,3.23,3.24,384694.0,3.25,3.26,3.23,3.24,384694.0
2019-09-03 14:00:00,3.24,3.28,3.23,3.25,733530.0,3.24,3.28,3.23,3.25,733530.0
2019-09-03 14:30:00,3.25,3.26,3.21,3.24,538552.0,3.25,3.26,3.21,3.24,538552.0
2019-09-03 15:00:00,3.23,3.26,3.23,3.25,283266.0,3.23,3.26,3.23,3.25,283266.0
2019-09-03 15:30:00,3.25,3.26,3.21,3.22,1078558.0,3.25,3.26,3.21,3.22,1078558.0
2019-09-04 09:30:00,3.27,3.38,3.21,3.36,1271697.0,3.27,3.38,3.21,3.36,1271697.0
2019-09-04 10:00:00,3.37,3.4,3.33,3.38,1257720.0,3.37,3.4,3.33,3.38,1257720.0
2019-09-04 10:30:00,3.38,3.48,3.36,3.48,1003206.0,3.38,3.48,3.36,3.48,1003206.0
2019-09-04 11:00:00,3.48,3.48,3.4,3.4,1161883.0,3.48,3.48,3.4,3.4,1161883.0
2019-09-04 11:30:00,3.4,3.41,3.35,3.4,659610.0,3.4,3.41,3.35,3.4,659610.0
2019-09-04 12:00:00,3.4,3.48,3.39,3.48,997246.0,3.4,3.48,3.39,3.48,997246.0
2019-09-04 12:30:00,3.48,3.51,3.45,3.5,435516.0,3.48,3.51,3.45,3.5,435516.0
2019-09-04 13:00:00,3.49,3.54,3.49,3.52,500822.0,3.49,3.54,3.49,3.52,500822.0
2019-09-04 13:30:00,3.52,3.6,3.51,3.55,805021.0,3.52,3.6,3.51,3.55,805021.0
2019-09-04 14:00:00,3.55,3.59,3.53,3.57,644414.0,3.55,3.59,3.53,3.57,644414.0
2019-09-04 14:30:00,3.57,3.59,3.53,3.54,956940.0,3.57,3.59,3.53,3.54,956940.0
2019-09-04 15:00:00,3.55,3.57,3.53,3.55,753357.0,3.55,3.57,3.53,3.55,753357.0
2019-09-04 15:30:00,3.55,3.59,3.52,3.53,1735813.0,3.55,3.59,3.52,3.53,1735813.0
2019-09-05 09:30:00,3.6,3.73,3.58,3.7,958951.0,3.6,3.73,3.58,3.7,958951.0
2019-09-05 10:00:00,3.7,3.89,3.7,3.85,1517222.0,3.7,3.89,3.7,3.85,1517222.0
2019-09-05 10:30:00,3.85,3.86,3.72,3.74,1180127.0,3.85,3.86,3.72,3.74,1180127.0
2019-09-05 11:00:00,3.74,3.88,3.74,3.85,1379071.0,3.74,3.88,3.74,3.85,1379071.0
2019-09-05 11:30:00,3.85,3.87,3.82,3.83,511075.0,3.85,3.87,3.82,3.83,511075.0
2019-09-05 12:00:00,3.84,3.86,3.83,3.84,493928.0,3.84,3.86,3.83,3.84,493928.0
2019-09-05 12:30:00,3.84,3.85,3.78,3.81,488928.0,3.84,3.85,3.78,3.81,488928.0
2019-09-05 13:00:00,3.81,3.84,3.77,3.8,460915.0,3.81,3.84,3.77,3.8,460915.0
2019-09-05 13:30:00,3.81,3.83,3.78,3.8,350253.0,3.81,3.83,3.78,3.8,350253.0
2019-09-05 14:00:00,3.8,3.8,3.67,3.71,588044.0,3.8,3.8,3.67,3.71,588044.0
2019-09-05 14:30:00,3.71,3.73,3.69,3.73,233279.0,3.71,3.73,3.69,3.73,233279.0
2019-09-05 15:00:00,3.73,3.76,3.72,3.75,379231.0,3.73,3.76,3.72,3.75,379231.0
2019-09-05 15:30:00,3.75,3.76,3.69,3.7,1025429.0,3.75,3.76,3.69,3.7,1025429.0
2019-09-06 09:30:00,3.55,3.58,3.31,3.31,1250261.0,3.55,3.58,3.31,3.31,1250261.0
2019-09-06 10:00:00,3.31,3.35,3.29,3.32,810311.0,3.31,3.35,3.29,3.32,810311.0
2019-09-06 10:30:00,3.33,3.48,3.3,3.48,824159.0,3.33,3.48,3.3,3.48,824159.0
2019-09-06 11:00:00,3.47,3.57,3.47,3.51,745386.0,3.47,3.57,3.47,3.51,745386.0
2019-09-06 11:30:00,3.51,3.62,3.5,3.6,1025070.0,3.51,3.62,3.5,3.6,1025070.0
2019-09-06 12:00:00,3.6,3.63,3.58,3.6,506095.0,3.6,3.63,3.58,3.6,506095.0
2019-09-06 12:30:00,3.6,3.61,3.56,3.57,450981.0,3.6,3.61,3.56,3.57,450981.0
2019-09-06 13:00:00,3.57,3.58,3.5,3.53,782530.0,3.57,3.58,3.5,3.53,782530.0
2019-09-06 13:30:00,3.53,3.54,3.51,3.54,595610.0,3.53,3.54,3.51,3.54,595610.0
2019-09-06 14:00:00,3.54,3.54,3.5,3.51,499521.0,3.54,3.54,3.5,3.51,499521.0
2019-09-06 14:30:00,3.51,3.51,3.47,3.48,310325.0,3.51,3.51,3.47,3.48,310325.0
2019-09-06 15:00:00,3.48,3.53,3.47,3.53,413825.0,3.48,3.53,3.47,3.53,413825.0
2019-09-06 15:30:00,3.53,3.54,3.51,3.51,868543.0,3.53,3.54,3.51,3.51,868543.0
2019-09-09 09:30:00,3.55,3.8,3.55,3.79,829588.0,3.55,3.8,3.55,3.79,829588.0
2019-09-09 10:00:00,3.79,3.85,3.74,3.82,622639.0,3.79,3.85,3.74,3.82,622639.0
2019-09-09 10:30:00,3.82,3.89,3.81,3.85,824870.0,3.82,3.89,3.81,3.85,824870.0
2019-09-09 11:00:00,3.85,3.95,3.84,3.95,830975.0,3.85,3.95,3.84,3.95,830975.0
2019-09-09 11:30:00,3.94,4.0,3.94,3.98,868438.0,3.94,4.0,3.94,3.98,868438.0
2019-09-09 12:00:00,3.98,3.98,3.87,3.88,766598.0,3.98,3.98,3.87,3.88,766598.0
2019-09-09 12:30:00,3.88,3.89,3.81,3.82,713743.0,3.88,3.89,3.81,3.82,713743.0
2019-09-09 13:00:00,3.82,3.82,3.77,3.78,715743.0,3.82,3.82,3.77,3.78,715743.0
2019-09-09 13:30:00,3.78,3.78,3.74,3.75,686164.0,3.78,3.78,3.74,3.75,686164.0
2019-09-09 14:00:00,3.75,3.82,3.74,3.82,826500.0,3.75,3.82,3.74,3.82,826500.0
2019-09-09 14:30:00,3.82,3.82,3.75,3.8,576466.0,3.82,3.82,3.75,3.8,576466.0
2019-09-09 15:00:00,3.8,3.85,3.79,3.83,529022.0,3.8,3.85,3.79,3.83,529022.0
2019-09-09 15:30:00,3.83,3.87,3.82,3.86,1454361.0,3.83,3.87,3.82,3.86,1454361.0
2019-09-10 09:30:00,3.99,4.22,3.94,4.15,1426820.0,3.99,4.22,3.94,4.15,1426820.0
2019-09-10 10:00:00,4.15,4.23,4.09,4.13,1551848.0,4.15,4.23,4.09,4.13,1551848.0
2019-09-10 10:30:00,4.14,4.21,4.03,4.08,1202340.0,4.14,4.21,4.03,4.08,1202340.0
2019-09-10 11:00:00,4.09,4.11,4.02,4.03,695760.0,4.09,4.11,4.02,4.03,695760.0
2019-09-10 11:30:00,4.03,4.04,3.98,4.02,748789.0,4.03,4.04,3.98,4.02,748789.0
2019-09-10 12:00:00,4.02,4.03,3.92,3.99,857051.0,4.02,4.03,3.92,3.99,857051.0
2019-09-10 12:30:00,3.98,3.98,3.88,3.89,652211.0,3.98,3.98,3.88,3.89,652211.0
2019-09-10 13:00:00,3.88,3.96,3.85,3.93,713840.0,3.88,3.96,3.85,3.93,713840.0
2019-09-10 13:30:00,3.94,3.96,3.86,3.87,414777.0,3.94,3.96,3.86,3.87,414777.0
2019-09-10 14:00:00,3.86,3.9,3.76,3.79,610637.0,3.86,3.9,3.76,3.79,610637.0
2019-09-10 14:30:00,3.79,3.82,3.72,3.74,542707.0,3.79,3.82,3.72,3.74,542707.0
2019-09-10 15:00:00,3.75,3.79,3.74,3.75,660479.0,3.75,3.79,3.74,3.75,660479.0
2019-09-10 15:30:00,3.76,3.79,3.73,3.77,2109723.0,3.76,3.79,3.73,3.77,2109723.0
2019-09-11 09:30:00,3.82,4.06,3.8,4.0,1389891.0,3.82,4.06,3.8,4.0,1389891.0
2019-09-11 10:00:00,4.01,4.08,3.95,3.98,795363.0,4.01,4.08,3.95,3.98,795363.0
2019-09-11 10:30:00,3.98,3.99,3.87,3.91,682816.0,3.98,3.99,3.87,3.91,682816.0
2019-09-11 11:00:00,3.91,3.95,3.75,3.76,723843.0,3.91,3.95,3.75,3.76,723843.0
2019-09-11 11:30:00,3.76,3.8,3.64,3.71,831272.0,3.76,3.8,3.64,3.71,831272.0
2019-09-11 12:00:00,3.71,3.78,3.64,3.65,504453.0,3.71,3.78,3.64,3.65,504453.0
2019-09-11 12:30:00,3.66,3.69,3.64,3.67,334238.0,3.66,3.69,3.64,3.67,334238.0
2019-09-11 13:00:00,3.66,3.68,3.64,3.67,187665.0,3.66,3.68,3.64,3.67,187665.0
2019-09-11 13:30:00,3.66,3.76,3.64,3.73,324401.0,3.66,3.76,3.64,3.73,324401.0
2019-09-11 14:00:00,3.74,3.82,3.73,3.8,418513.0,3.74,3.82,3.73,3.8,418513.0
2019-09-11 14:30:00,3.81,3.88,3.8,3.86,564254.0,3.81,3.88,3.8,3.86,564254.0
2019-09-11 15:00:00,3.86,3.87,3.83,3.83,262853.0,3.86,3.87,3.83,3.83,262853.0
2019-09-11 15:30:00,3.84,3.87,3.83,3.86,790191.0,3.84,3.87,3.83,3.86,790191.0
2019-09-12 09:30:00,3.81,3.81,3.57,3.65,1058476.0,3.81,3.81,3.57,3.65,1058476.0
2019-09-12 10:00:00,3.65,3.79,3.63,3.69,520653.0,3.65,3.79,3.63,3.69,520653.0
2019-09-12 10:30:00,3.69,3.72,3.58,3.62,620541.0,3.69,3.72,3.58,3.62,620541.0
2019-09-12 11:00:00,3.62,3.69,3.61,3.65,521573.0,3.62,3.69,3.61,3.65,521573.0
2019-09-12 11:30:00,3.66,3.69,3.64,3.66,304509.0,3.66,3.69,3.64,3.66,304509.0
2019-09-12 12:00:00,3.66,3.72,3.63,3.7,613781.0,3.66,3.72,3.63,3.7,613781.0
2019-09-12 12:30:00,3.7,3.72,3.64,3.65,236639.0,3.7,3.72,3.64,3.65,236639.0
2019-09-12 13:00:00,3.66,3.66,3.59,3.63,373545.0,3.66,3.66,3.59,3.63,373545.0
2019-09-12 13:30:00,3.63,3.64,3.58,3.58,342681.0,3.63,3.64,3.58,3.58,342681.0
2019-09-12 14:00:00,3.58,3.59,3.54,3.58,771903.0,3.58,3.59,3.54,3.58,771903.0
2019-09-12 14:30:00,3.58,3.59,3.53,3.53,300168.0,3.58,3.59,3.53,3.53,300168.0
2019-09-12 15:00:00,3.53,3.57,3.51,3.56,442843.0,3.53,3.57,3.51,3.56,442843.0
2019-09-12 15:30:00,3.57,3.61,3.54,3.54,1551911.0,3.57,3.61,3.54,3.54,1551911.0
2019-09-13 09:30:00,3.57,3.74,3.55,3.58,739301.0,3.57,3.74,3.55,3.58,739301.0
2019-09-13 10:00:00,3.58,3.6,3.42,3.45,987508.0,3.58,3.6,3.42,3.45,987508.0
2019-09-13 10:30:00,3.45,3.46,3.39,3.41,796125.0,3.45,3.46,3.39,3.41,796125.0
2019-09-13 11:00:00,3.41,3.43,3.37,3.41,661317.0,3.41,3.43,3.37,3.41,661317.0
2019-09-13 11:30:00,3.41,3.46,3.41,3.42,625277.0,3.41,3.46,3.41,3.42,625277.0
2019-09-13 12:00:00,3.42,3.46,3.41,3.46,340956.0,3.42,3.46,3.41,3.46,340956.0
2019-09-13 12:30:00,3.46,3.65,3.46,3.62,1153531.0,3.46,3.65,3.46,3.62,1153531.0
2019-09-13 13:00:00,3.62,3.71,3.62,3.71,538002.0,3.62,3.71,3.62,3.71,538002.0
2019-09-13 13:30:00,3.71,3.72,3.66,3.67,537190.0,3.71,3.72,3.66,3.67,537190.0
2019-09-13 14:00:00,3.67,3.69,3.64,3.66,399498.0,3.67,3.69,3.64,3.66,399498.0
2019-09-13 14:30:00,3.67,3.72,3.64,3.65,402410.0,3.67,3.72,3.64,3.65,402410.0
2019-09-13 15:00:00,3.65,3.69,3.63,3.64,444526.0,3.65,3.69,3.63,3.64,444526.0
2019-09-13 15:30:00,3.64,3.64,3.59,3.62,1244192.0,3.64,3.64,3.59,3.62,1244192.0
2019-09-16 09:30:00,3.99,4.14,3.86,3.95,2045102.0,3.99,4.14,3.86,3.95,2045102.0
2019-09-16 10:00:00,3.95,3.99,3.88,3.92,1332917.0,3.95,3.99,3.88,3.92,1332917.0
2019-09-16 10:30:00,3.92,4.04,3.9,3.99,1309828.0,3.92,4.04,3.9,3.99,1309828.0
2019-09-16 11:00:00,3.99,4.02,3.95,3.97,1093300.0,3.99,4.02,3.95,3.97,1093300.0
2019-09-16 11:30:00,3.97,4.06,3.96,4.04,1112629.0,3.97,4.06,3.96,4.04,1112629.0
2019-09-16 12:00:00,4.04,4.14,4.03,4.14,1245262.0,4.04,4.14,4.03,4.14,1245262.0
2019-09-16 12:30:00,4.13,4.29,4.09,4.29,1292595.0,4.13,4.29,4.09,4.29,1292595.0
2019-09-16 13:00:00,4.29,4.34,4.25,4.31,1483720.0,4.29,4.34,4.25,4.31,1483720.0
2019-09-16 13:30:00,4.3,4.37,4.28,4.33,1187516.0,4.3,4.37,4.28,4.33,1187516.0
2019-09-16 14:00:00,4.33,4.38,4.25,4.29,1218030.0,4.33,4.38,4.25,4.29,1218030.0
2019-09-16 14:30:00,4.29,4.35,4.27,4.33,1032653.0,4.29,4.35,4.27,4.33,1032653.0
2019-09-16 15:00:00,4.33,4.35,4.28,4.29,1552719.0,4.33,4.35,4.28,4.29,1552719.0
2019-09-16 15:30:00,4.28,4.3,4.23,4.29,3339363.0,4.28,4.3,4.23,4.29,3339363.0
2019-09-17 09:30:00,4.2,4.22,3.94,3.95,2650982.0,4.2,4.22,3.94,3.95,2650982.0
2019-09-17 10:00:00,3.95,4.09,3.91,4.08,976574.0,3.95,4.09,3.91,4.08,976574.0
2019-09-17 10:30:00,4.09,4.15,4.01,4.02,1054186.0,4.09,4.15,4.01,4.02,1054186.0
2019-09-17 11:00:00,4.03,4.26,4.02,4.21,1445590.0,4.03,4.26,4.02,4.21,1445590.0
2019-09-17 11:30:00,4.22,4.28,4.21,4.28,589776.0,4.22,4.28,4.21,4.28,589776.0
2019-09-17 12:00:00,4.28,4.41,4.28,4.38,1066834.0,4.28,4.41,4.28,4.38,1066834.0
2019-09-17 12:30:00,4.39,4.4,4.26,4.29,891677.0,4.39,4.4,4.26,4.29,891677.0
2019-09-17 13:00:00,4.3,4.32,4.26,4.31,815257.0,4.3,4.32,4.26,4.31,815257.0
2019-09-17 13:30:00,4.32,4.32,4.06,4.16,825654.0,4.32,4.32,4.06,4.16,825654.0
2019-09-17 14:00:00,4.16,4.22,4.09,4.13,763736.0,4.16,4.22,4.09,4.13,763736.0
2019-09-17 14:30:00,4.13,4.19,4.1,4.19,586718.0,4.13,4.19,4.1,4.19,586718.0
2019-09-17 15:00:00,4.19,4.26,4.18,4.2,921460.0,4.19,4.26,4.18,4.2,921460.0
2019-09-17 15:30:00,4.2,4.26,4.19,4.21,2239397.0,4.2,4.26,4.19,4.21,2239397.0
2019-09-18 09:30:00,4.14,4.25,4.03,4.04,793305.0,4.14,4.25,4.03,4.04,793305.0
2019-09-18 10:00:00,4.05,4.1,4.0,4.02,459075.0,4.05,4.1,4.0,4.02,459075.0
2019-09-18 10:30:00,4.01,4.1,3.98,3.99,450647.0,4.01,4.1,3.98,3.99,450647.0
2019-09-18 11:00:00,3.99,4.02,3.94,3.95,424026.0,3.99,4.02,3.94,3.95,424026.0
2019-09-18 11:30:00,3.94,3.96,3.88,3.95,419902.0,3.94,3.96,3.88,3.95,419902.0
2019-09-18 12:00:00,3.94,3.99,3.91,3.92,295972.0,3.94,3.99,3.91,3.92,295972.0
2019-09-18 12:30:00,3.92,3.93,3.88,3.92,324973.0,3.92,3.93,3.88,3.92,324973.0
2019-09-18 13:00:00,3.92,3.98,3.9,3.92,319036.0,3.92,3.98,3.9,3.92,319036.0
2019-09-18 13:30:00,3.91,3.95,3.89,3.92,409642.0,3.91,3.95,3.89,3.92,409642.0
2019-09-18 14:00:00,3.93,3.96,3.9,3.93,286781.0,3.93,3.96,3.9,3.93,286781.0
2019-09-18 14:30:00,3.93,3.94,3.89,3.92,357222.0,3.93,3.94,3.89,3.92,357222.0
2019-09-18 15:00:00,3.92,3.99,3.91,3.94,336899.0,3.92,3.99,3.91,3.94,336899.0
2019-09-18 15:30:00,3.93,3.96,3.9,3.92,1469339.0,3.93,3.96,3.9,3.92,1469339.0
2019-09-19 09:30:00,3.99,4.19,3.95,3.96,1191543.0,3.99,4.19,3.95,3.96,1191543.0
2019-09-19 10:00:00,3.96,3.97,3.82,3.82,718049.0,3.96,3.97,3.82,3.82,718049.0
2019-09-19 10:30:00,3.83,3.84,3.69,3.72,1234083.0,3.83,3.84,3.69,3.72,1234083.0
2019-09-19 11:00:00,3.72,3.73,3.66,3.7,1234170.0,3.72,3.73,3.66,3.7,1234170.0
2019-09-19 11:30:00,3.7,3.73,3.65,3.66,374462.0,3.7,3.73,3.65,3.66,374462.0
2019-09-19 12:00:00,3.67,3.77,3.64,3.74,475279.0,3.67,3.77,3.64,3.74,475279.0
2019-09-19 12:30:00,3.74,3.82,3.73,3.75,469242.0,3.74,3.82,3.73,3.75,469242.0
2019-09-19 13:00:00,3.75,3.78,3.73,3.74,456437.0,3.75,3.78,3.73,3.74,456437.0
2019-09-19 13:30:00,3.74,3.76,3.71,3.75,306445.0,3.74,3.76,3.71,3.75,306445.0
2019-09-19 14:00:00,3.75,3.78,3.69,3.77,702267.0,3.75,3.78,3.69,3.77,702267.0
2019-09-19 14:30:00,3.76,3.79,3.75,3.78,652257.0,3.76,3.79,3.75,3.78,652257.0
2019-09-19 15:00:00,3.78,3.86,3.74,3.83,1531410.0,3.78,3.86,3.74,3.83,1531410.0
2019-09-19 15:30:00,3.83,3.84,3.78,3.8,1373959.0,3.83,3.84,3.78,3.8,1373959.0
2019-09-20 09:30:00,3.82,3.94,3.72,3.81,687155.0,3.82,3.94,3.72,3.81,687155.0
2019-09-20 10:00:00,3.82,3.88,3.79,3.83,515704.0,3.82,3.88,3.79,3.83,515704.0
2019-09-20 10:30:00,3.83,3.86,3.78,3.79,271565.0,3.83,3.86,3.78,3.79,271565.0
2019-09-20 11:00:00,3.78,3.8,3.73,3.79,306145.0,3.78,3.8,3.73,3.79,306145.0
2019-09-20 11:30:00,3.79,3.86,3.78,3.82,348002.0,3.79,3.86,3.78,3.82,348002.0
2019-09-20 12:00:00,3.81,3.82,3.78,3.79,277397.0,3.81,3.82,3.78,3.79,277397.0
2019-09-20 12:30:00,3.79,3.86,3.77,3.82,349474.0,3.79,3.86,3.77,3.82,349474.0
2019-09-20 13:00:00,3.82,3.83,3.73,3.75,390180.0,3.82,3.83,3.73,3.75,390180.0
2019-09-20 13:30:00,3.76,3.8,3.72,3.74,396302.0,3.76,3.8,3.72,3.74,396302.0
2019-09-20 14:00:00,3.74,3.77,3.7,3.76,385791.0,3.74,3.77,3.7,3.76,385791.0
2019-09-20 14:30:00,3.76,3.82,3.74,3.79,418792.0,3.76,3.82,3.74,3.79,418792.0
2019-09-20 15:00:00,3.79,3.8,3.73,3.75,468320.0,3.79,3.8,3.73,3.75,468320.0
2019-09-20 15:30:00,3.75,3.85,3.74,3.85,2207661.0,3.75,3.85,3.74,3.85,2207661.0
2019-09-23 09:30:00,3.77,3.83,3.67,3.81,436050.0,3.77,3.83,3.67,3.81,436050.0
2019-09-23 10:00:00,3.8,3.83,3.67,3.69,613149.0,3.8,3.83,3.67,3.69,613149.0
2019-09-23 10:30:00,3.69,3.69,3.63,3.67,468662.0,3.69,3.69,3.63,3.67,468662.0
2019-09-23 11:00:00,3.68,3.69,3.54,3.57,670286.0,3.68,3.69,3.54,3.57,670286.0
2019-09-23 11:30:00,3.57,3.58,3.47,3.48,778608.0,3.57,3.58,3.47,3.48,778608.0
2019-09-23 12:00:00,3.47,3.51,3.42,3.5,1037322.0,3.47,3.51,3.42,3.5,1037322.0
2019-09-23 12:30:00,3.51,3.54,3.47,3.48,520447.0,3.51,3.54,3.47,3.48,520447.0
2019-09-23 13:00:00,3.48,3.49,3.44,3.48,653377.0,3.48,3.49,3.44,3.48,653377.0
2019-09-23 13:30:00,3.48,3.57,3.47,3.52,848896.0,3.48,3.57,3.47,3.52,848896.0
2019-09-23 14:00:00,3.52,3.54,3.47,3.51,924903.0,3.52,3.54,3.47,3.51,924903.0
2019-09-23 14:30:00,3.51,3.55,3.5,3.52,661167.0,3.51,3.55,3.5,3.52,661167.0
2019-09-23 15:00:00,3.52,3.52,3.51,3.51,853124.0,3.52,3.52,3.51,3.51,853124.0
2019-09-23 15:30:00,3.52,3.58,3.47,3.56,2282102.0,3.52,3.58,3.47,3.56,2282102.0
2019-09-24 09:30:00,3.55,3.55,3.42,3.43,528452.0,3.55,3.55,3.42,3.43,528452.0
2019-09-24 10:00:00,3.43,3.5,3.42,3.49,792733.0,3.43,3.5,3.42,3.49,792733.0
2019-09-24 10:30:00,3.49,3.49,3.43,3.44,439659.0,3.49,3.49,3.43,3.44,439659.0
2019-09-24 11:00:00,3.44,3.44,3.42,3.43,354100.0,3.44,3.44,3.42,3.43,354100.0
2019-09-24 11:30:00,3.42,3.43,3.42,3.43,530360.0,3.42,3.43,3.42,3.43,530360.0
2019-09-24 12:00:00,3.43,3.43,3.33,3.33,525311.0,3.43,3.43,3.33,3.33,525311.0
2019-09-24 12:30:00,3.33,3.34,3.27,3.3,837433.0,3.33,3.34,3.27,3.3,837433.0
2019-09-24 13:00:00,3.3,3.31,3.27,3.27,329714.0,3.3,3.31,3.27,3.27,329714.0
2019-09-24 13:30:00,3.28,3.28,3.22,3.27,929496.0,3.28,3.28,3.22,3.27,929496.0
2019-09-24 14:00:00,3.27,3.3,3.24,3.28,419550.0,3.27,3.3,3.24,3.28,419550.0
2019-09-24 14:30:00,3.28,3.32,3.27,3.32,394088.0,3.28,3.32,3.27,3.32,394088.0
2019-09-24 15:00:00,3.32,3.37,3.3,3.35,515595.0,3.32,3.37,3.3,3.35,515595.0
2019-09-24 15:30:00,3.35,3.36,3.32,3.36,950481.0,3.35,3.36,3.32,3.36,950481.0
2019-09-25 09:30:00,3.33,3.38,3.21,3.21,767880.0,3.33,3.38,3.21,3.21,767880.0
2019-09-25 10:00:00,3.21,3.24,3.18,3.21,776614.0,3.21,3.24,3.18,3.21,776614.0
2019-09-25 10:30:00,3.21,3.28,3.18,3.27,644738.0,3.21,3.28,3.18,3.27,644738.0
2019-09-25 11:00:00,3.28,3.28,3.23,3.26,523065.0,3.28,3.28,3.23,3.26,523065.0
2019-09-25 11:30:00,3.27,3.27,3.22,3.24,274295.0,3.27,3.27,3.22,3.24,274295.0
2019-09-25 12:00:00,3.24,3.29,3.22,3.27,253284.0,3.24,3.29,3.22,3.27,253284.0
2019-09-25 12:30:00,3.27,3.29,3.24,3.27,303687.0,3.27,3.29,3.24,3.27,303687.0
2019-09-25 13:00:00,3.27,3.27,3.22,3.24,262536.0,3.27,3.27,3.22,3.24,262536.0
2019-09-25 13:30:00,3.24,3.27,3.22,3.27,411424.0,3.24,3.27,3.22,3.27,411424.0
2019-09-25 14:00:00,3.27,3.29,3.23,3.28,428627.0,3.27,3.29,3.23,3.28,428627.0
2019-09-25 14:30:00,3.28,3.36,3.28,3.33,334206.0,3.28,3.36,3.28,3.33,334206.0
2019-09-25 15:00:00,3.34,3.34,3.27,3.28,541579.0,3.34,3.34,3.27,3.28,541579.0
2019-09-25 15:30:00,3.28,3.32,3.26,3.28,1296767.0,3.28,3.32,3.26,3.28,1296767.0
2019-09-26 09:30:00,3.26,3.29,3.03,3.07,996267.0,3.26,3.29,3.03,3.07,996267.0
2019-09-26 10:00:00,3.07,3.09,3.01,3.04,931776.0,3.07,3.09,3.01,3.04,931776.0
2019-09-26 10:30:00,3.03,3.07,3.0,3.05,1779674.0,3.03,3.07,3.0,3.05,1779674.0
2019-09-26 11:00:00,3.05,3.09,3.03,3.06,692120.0,3.05,3.09,3.03,3.06,692120.0
2019-09-26 11:30:00,3.06,3.08,3.02,3.04,660010.0,3.06,3.08,3.02,3.04,660010.0
2019-09-26 12:00:00,3.04,3.05,3.02,3.03,599984.0,3.04,3.05,3.02,3.03,599984.0
2019-09-26 12:30:00,3.03,3.05,2.97,2.98,884391.0,3.03,3.05,2.97,2.98,884391.0
2019-09-26 13:00:00,2.99,3.01,2.96,3.0,466694.0,2.99,3.01,2.96,3.0,466694.0
2019-09-26 13:30:00,3.0,3.03,2.99,3.03,544174.0,3.0,3.03,2.99,3.03,544174.0
2019-09-26 14:00:00,3.03,3.1,3.0,3.08,967747.0,3.03,3.1,3.0,3.08,967747.0
2019-09-26 14:30:00,3.08,3.09,3.05,3.06,335143.0,3.08,3.09,3.05,3.06,335143.0
2019-09-26 15:00:00,3.06,3.12,3.05,3.12,422669.0,3.06,3.12,3.05,3.12,422669.0
2019-09-26 15:30:00,3.12,3.13,3.09,3.13,1356099.0,3.12,3.13,3.09,3.13,1356099.0
2019-09-27 09:30:00,3.06,3.07,2.99,3.0,601247.0,3.06,3.07,2.99,3.0,601247.0
2019-09-27 10:00:00,3.0,3.06,2.98,3.06,633392.0,3.0,3.06,2.98,3.06,633392.0
2019-09-27 10:30:00,3.06,3.18,3.05,3.14,703031.0,3.06,3.18,3.05,3.14,703031.0
2019-09-27 11:00:00,3.15,3.23,3.12,3.22,662748.0,3.15,3.23,3.12,3.22,662748.0
2019-09-27 11:30:00,3.22,3.23,3.17,3.2,507766.0,3.22,3.23,3.17,3.2,507766.0
2019-09-27 12:00:00,3.2,3.24,3.17,3.21,590670.0,3.2,3.24,3.17,3.21,590670.0
2019-09-27 12:30:00,3.21,3.21,3.15,3.16,217987.0,3.21,3.21,3.15,3.16,217987.0
2019-09-27 13:00:00,3.16,3.19,3.15,3.18,328344.0,3.16,3.19,3.15,3.18,328344.0
2019-09-27 13:30:00,3.18,3.23,3.16,3.21,359182.0,3.18,3.23,3.16,3.21,359182.0
2019-09-27 14:00:00,3.21,3.27,3.2,3.27,420218.0,3.21,3.27,3.2,3.27,420218.0
2019-09-27 14:30:00,3.27,3.28,3.25,3.27,441090.0,3.27,3.28,3.25,3.27,441090.0
2019-09-27 15:00:00,3.27,3.27,3.26,3.27,536809.0,3.27,3.27,3.26,3.27,536809.0
2019-09-27 15:30:00,3.27,3.3,3.24,3.27,1465390.0,3.27,3.3,3.24,3.27,1465390.0
2019-09-30 09:30:00,3.22,3.24,3.09,3.12,1291099.0,3.22,3.24,3.09,3.12,1291099.0
2019-09-30 10:00:00,3.12,3.25,3.07,3.18,828653.0,3.12,3.25,3.07,3.18,828653.0
2019-09-30 10:30:00,3.18,3.19,3.13,3.15,573023.0,3.18,3.19,3.13,3.15,573023.0
2019-09-30 11:00:00,3.15,3.15,3.03,3.06,630167.0,3.15,3.15,3.03,3.06,630167.0
2019-09-30 11:30:00,3.05,3.09,3.0,3.08,679315.0,3.05,3.09,3.0,3.08,679315.0
2019-09-30 12:00:00,3.07,3.09,2.99,3.04,598240.0,3.07,3.09,2.99,3.04,598240.0
2019-09-30 12:30:00,3.03,3.04,2.96,3.0,696664.0,3.03,3.04,2.96,3.0,696664.0
2019-09-30 13:00:00,2.99,3.0,2.95,2.97,482458.0,2.99,3.0,2.95,2.97,482458.0
2019-09-30 13:30:00,2.97,3.04,2.96,3.0,659050.0,2.97,3.04,2.96,3.0,659050.0
2019-09-30 14:00:00,3.0,3.01,3.0,3.01,118818.0,3.0,3.01,3.0,3.01,118818.0
2019-09-30 14:30:00,3.0,3.02,2.99,2.99,483852.0,3.0,3.02,2.99,2.99,483852.0
2019-09-30 15:00:00,2.99,3.03,2.99,3.02,905645.0,2.99,3.03,2.99,3.02,905645.0
2019-09-30 15:30:00,3.01,3.04,3.0,3.02,1668910.0,3.01,3.04,3.0,3.02,1668910.0
2019-10-01 09:30:00,3.02,3.1,3.02,3.06,646199.0,3.02,3.1,3.02,3.06,646199.0
2019-10-01 10:00:00,3.06,3.07,2.96,2.98,656271.0,3.06,3.07,2.96,2.98,656271.0
2019-10-01 10:30:00,2.98,2.99,2.92,2.93,777083.0,2.98,2.99,2.92,2.93,777083.0
2019-10-01 11:00:00,2.94,2.96,2.93,2.95,524610.0,2.94,2.96,2.93,2.95,524610.0
2019-10-01 11:30:00,2.95,2.96,2.94,2.95,204109.0,2.95,2.96,2.94,2.95,204109.0
2019-10-01 12:00:00,2.95,2.95,2.84,2.84,710383.0,2.95,2.95,2.84,2.84,710383.0
2019-10-01 12:30:00,2.84,2.85,2.81,2.83,711661.0,2.84,2.85,2.81,2.83,711661.0
2019-10-01 13:00:00,2.84,2.84,2.81,2.81,448726.0,2.84,2.84,2.81,2.81,448726.0
2019-10-01 13:30:00,2.81,2.82,2.78,2.79,625887.0,2.81,2.82,2.78,2.79,625887.0
2019-10-01 14:00:00,2.78,2.89,2.78,2.89,956412.0,2.78,2.89,2.78,2.89,956412.0
2019-10-01 14:30:00,2.89,2.94,2.88,2.91,1079086.0,2.89,2.94,2.88,2.91,1079086.0
2019-10-01 15:00:00,2.91,2.92,2.88,2.89,541715.0,2.91,2.92,2.88,2.89,541715.0
2019-10-01 15:30:00,2.88,2.9,2.86,2.9,1606979.0,2.88,2.9,2.86,2.9,1606979.0
2019-10-02 09:30:00,2.89,2.93,2.84,2.91,795157.0,2.89,2.93,2.84,2.91,795157.0
2019-10-02 10:00:00,2.91,3.11,2.91,3.04,1401156.0,2.91,3.11,2.91,3.04,1401156.0
2019-10-02 10:30:00,3.04,3.05,2.88,2.98,1467559.0,3.04,3.05,2.88,2.98,1467559.0
2019-10-02 11:00:00,2.97,3.03,2.9,2.93,612706.0,2.97,3.03,2.9,2.93,612706.0
2019-10-02 11:30:00,2.93,2.98,2.91,2.93,699696.0,2.93,2.98,2.91,2.93,699696.0
2019-10-02 12:00:00,2.94,2.96,2.91,2.96,514020.0,2.94,2.96,2.91,2.96,514020.0
2019-10-02 12:30:00,2.95,2.96,2.89,2.9,426643.0,2.95,2.96,2.89,2.9,426643.0
2019-10-02 13:00:00,2.9,2.92,2.88,2.88,386153.0,2.9,2.92,2.88,2.88,386153.0
2019-10-02 13:30:00,2.88,2.89,2.84,2.87,385802.0,2.88,2.89,2.84,2.87,385802.0
2019-10-02 14:00:00,2.87,2.89,2.81,2.82,510953.0,2.87,2.89,2.81,2.82,510953.0
2019-10-02 14:30:00,2.81,2.84,2.79,2.83,575666.0,2.81,2.84,2.79,2.83,575666.0
2019-10-02 15:00:00,2.83,2.83,2.78,2.79,401580.0,2.83,2.83,2.78,2.79,401580.0
2019-10-02 15:30:00,2.79,2.82,2.75,2.79,2054810.0,2.79,2.82,2.75,2.79,2054810.0
2019-10-03 09:30:00,2.74,2.85,2.73,2.79,1157024.0,2.74,2.85,2.73,2.79,1157024.0
2019-10-03 10:00:00,2.79,2.88,2.75,2.83,1065182.0,2.79,2.88,2.75,2.83,1065182.0
2019-10-03 10:30:00,2.83,2.84,2.67,2.79,1368709.0,2.83,2.84,2.67,2.79,1368709.0
2019-10-03 11:00:00,2.78,2.81,2.75,2.81,565008.0,2.78,2.81,2.75,2.81,565008.0
2019-10-03 11:30:00,2.81,2.82,2.78,2.81,518346.0,2.81,2.82,2.78,2.81,518346.0
2019-10-03 12:00:00,2.81,2.85,2.8,2.84,443706.0,2.81,2.85,2.8,2.84,443706.0
2019-10-03 12:30:00,2.84,2.86,2.81,2.81,376611.0,2.84,2.86,2.81,2.81,376611.0
2019-10-03 13:00:00,2.81,2.83,2.8,2.83,319698.0,2.81,2.83,2.8,2.83,319698.0
2019-10-03 13:30:00,2.82,2.89,2.82,2.88,443400.0,2.82,2.89,2.82,2.88,443400.0
2019-10-03 14:00:00,2.88,2.89,2.85,2.87,394075.0,2.88,2.89,2.85,2.87,394075.0
2019-10-03 14:30:00,2.87,2.89,2.84,2.88,418366.0,2.87,2.89,2.84,2.88,418366.0
2019-10-03 15:00:00,2.88,2.89,2.82,2.83,505687.0,2.88,2.89,2.82,2.83,505687.0
2019-10-03 15:30:00,2.83,2.85,2.78,2.85,1554118.0,2.83,2.85,2.78,2.85,1554118.0
2019-10-04 09:30:00,2.8,2.89,2.73,2.73,1981396.0,2.8,2.89,2.73,2.73,1981396.0
2019-10-04 10:00:00,2.73,2.76,2.7,2.73,621725.0,2.73,2.76,2.7,2.73,621725.0
2019-10-04 10:30:00,2.73,2.74,2.68,2.69,874511.0,2.73,2.74,2.68,2.69,874511.0
2019-10-04 11:00:00,2.69,2.7,2.66,2.69,1070914.0,2.69,2.7,2.66,2.69,1070914.0
2019-10-04 11:30:00,2.68,2.71,2.66,2.71,785163.0,2.68,2.71,2.66,2.71,785163.0
2019-10-04 12:00:00,2.71,2.75,2.67,2.73,561886.0,2.71,2.75,2.67,2.73,561886.0
2019-10-04 12:30:00,2.74,2.79,2.72,2.78,367715.0,2.74,2.79,2.72,2.78,367715.0
2019-10-04 13:00:00,2.77,2.85,2.77,2.83,928820.0,2.77,2.85,2.77,2.83,928820.0
2019-10-04 13:30:00,2.84,2.89,2.83,2.89,855261.0,2.84,2.89,2.83,2.89,855261.0
2019-10-04 14:00:00,2.89,2.91,2.82,2.83,844627.0,2.89,2.91,2.82,2.83,844627.0
2019-10-04 14:30:00,2.83,2.86,2.8,2.83,675981.0,2.83,2.86,2.8,2.83,675981.0
2019-10-04 15:00:00,2.83,2.92,2.82,2.91,951104.0,2.83,2.92,2.82,2.91,951104.0
2019-10-04 15:30:00,2.91,2.92,2.85,2.9,1977925.0,2.91,2.92,2.85,2.9,1977925.0
2019-10-07 09:30:00,2.88,2.89,2.75,2.86,961924.0,2.88,2.89,2.75,2.86,961924.0
2019-10-07 10:00:00,2.86,2.93,2.82,2.9,670721.0,2.86,2.93,2.82,2.9,670721.0
2019-10-07 10:30:00,2.9,2.93,2.88,2.88,347877.0,2.9,2.93,2.88,2.88,347877.0
2019-10-07 11:00:00,2.88,2.92,2.84,2.9,972677.0,2.88,2.92,2.84,2.9,972677.0
2019-10-07 11:30:00,2.89,2.9,2.79,2.8,794827.0,2.89,2.9,2.79,2.8,794827.0
2019-10-07 12:00:00,2.8,2.81,2.72,2.74,1006355.0,2.8,2.81,2.72,2.74,1006355.0
2019-10-07 12:30:00,2.75,2.76,2.69,2.71,931302.0,2.75,2.76,2.69,2.71,931302.0
2019-10-07 13:00:00,2.71,2.79,2.68,2.77,1627699.0,2.71,2.79,2.68,2.77,1627699.0
2019-10-07 13:30:00,2.77,2.81,2.72,2.73,744822.0,2.77,2.81,2.72,2.73,744822.0
2019-10-07 14:00:00,2.72,2.74,2.69,2.69,511118.0,2.72,2.74,2.69,2.69,511118.0
2019-10-07 14:30:00,2.69,2.73,2.69,2.72,474636.0,2.69,2.73,2.69,2.72,474636.0
2019-10-07 15:00:00,2.73,2.75,2.68,2.69,889846.0,2.73,2.75,2.68,2.69,889846.0
2019-10-07 15:30:00,2.69,2.7,2.66,2.67,1664261.0,2.69,2.7,2.66,2.67,1664261.0
2019-10-08 09:30:00,2.64,2.66,2.57,2.61,1054078.0,2.64,2.66,2.57,2.61,1054078.0
2019-10-08 10:00:00,2.61,2.71,2.58,2.6,810187.0,2.61,2.71,2.58,2.6,810187.0
2019-10-08 10:30:00,2.6,2.62,2.57,2.6,496491.0,2.6,2.62,2.57,2.6,496491.0
2019-10-08 11:00:00,2.61,2.61,2.57,2.6,337897.0,2.61,2.61,2.57,2.6,337897.0
2019-10-08 11:30:00,2.6,2.64,2.56,2.63,661444.0,2.6,2.64,2.56,2.63,661444.0
2019-10-08 12:00:00,2.62,2.64,2.56,2.58,706957.0,2.62,2.64,2.56,2.58,706957.0
2019-10-08 12:30:00,2.58,2.59,2.54,2.55,444877.0,2.58,2.59,2.54,2.55,444877.0
2019-10-08 13:00:00,2.55,2.56,2.49,2.53,881169.0,2.55,2.56,2.49,2.53,881169.0
2019-10-08 13:30:00,2.54,2.54,2.49,2.52,578011.0,2.54,2.54,2.49,2.52,578011.0
2019-10-08 14:00:00,2.52,2.53,2.5,2.51,446222.0,2.52,2.53,2.5,2.51,446222.0
2019-10-08 14:30:00,2.52,2.56,2.5,2.52,535380.0,2.52,2.56,2.5,2.52,535380.0
2019-10-08 15:00:00,2.53,2.54,2.5,2.52,501172.0,2.53,2.54,2.5,2.52,501172.0
2019-10-08 15:30:00,2.52,2.53,2.45,2.46,1678562.0,2.52,2.53,2.45,2.46,1678562.0
2019-10-09 09:30:00,2.53,2.53,2.45,2.48,796602.0,2.53,2.53,2.45,2.48,796602.0
2019-10-09 10:00:00,2.48,2.49,2.45,2.48,446593.0,2.48,2.49,2.45,2.48,446593.0
2019-10-09 10:30:00,2.47,2.47,2.41,2.41,922709.0,2.47,2.47,2.41,2.41,922709.0
2019-10-09 11:00:00,2.42,2.49,2.4,2.49,553345.0,2.42,2.49,2.4,2.49,553345.0
2019-10-09 11:30:00,2.48,2.51,2.44,2.46,350945.0,2.48,2.51,2.44,2.46,350945.0
2019-10-09 12:00:00,2.46,2.47,2.43,2.45,306624.0,2.46,2.47,2.43,2.45,306624.0
2019-10-09 12:30:00,2.45,2.45,2.4,2.41,317200.0,2.45,2.45,2.4,2.41,317200.0
2019-10-09 13:00:00,2.41,2.43,2.38,2.38,371498.0,2.41,2.43,2.38,2.38,371498.0
2019-10-09 13:30:00,2.38,2.45,2.38,2.44,538838.0,2.38,2.45,2.38,2.44,538838.0
2019-10-09 14:00:00,2.44,2.46,2.43,2.43,326862.0,2.44,2.46,2.43,2.43,326862.0
2019-10-09 14:30:00,2.43,2.46,2.42,2.43,302169.0,2.43,2.46,2.42,2.43,302169.0
2019-10-09 15:00:00,2.43,2.47,2.42,2.47,447940.0,2.43,2.47,2.42,2.47,447940.0
2019-10-09 15:30:00,2.46,2.48,2.44,2.47,1106524.0,2.46,2.48,2.44,2.47,1106524.0
2019-10-10 09:30:00,2.48,2.53,2.45,2.5,471000.0,2.48,2.53,2.45,2.5,471000.0
2019-10-10 10:00:00,2.49,2.5,2.43,2.46,510778.0,2.49,2.5,2.43,2.46,510778.0
2019-10-10 10:30:00,2.46,2.57,2.44,2.56,773201.0,2.46,2.57,2.44,2.56,773201.0
2019-10-10 11:00:00,2.55,2.56,2.5,2.52,403407.0,2.55,2.56,2.5,2.52,403407.0
2019-10-10 11:30:00,2.52,2.52,2.48,2.48,238296.0,2.52,2.52,2.48,2.48,238296.0
2019-10-10 12:00:00,2.49,2.5,2.47,2.5,167946.0,2.49,2.5,2.47,2.5,167946.0
2019-10-10 12:30:00,2.49,2.51,2.47,2.49,271567.0,2.49,2.51,2.47,2.49,271567.0
2019-10-10 13:00:00,2.49,2.5,2.46,2.46,189953.0,2.49,2.5,2.46,2.46,189953.0
2019-10-10 13:30:00,2.46,2.49,2.46,2.48,146487.0,2.46,2.49,2.46,2.48,146487.0
2019-10-10 14:00:00,2.48,2.51,2.47,2.49,355079.0,2.48,2.51,2.47,2.49,355079.0
2019-10-10 14:30:00,2.49,2.52,2.48,2.51,315798.0,2.49,2.52,2.48,2.51,315798.0
2019-10-10 15:00:00,2.5,2.52,2.49,2.49,484315.0,2.5,2.52,2.49,2.49,484315.0
2019-10-10 15:30:00,2.5,2.5,2.46,2.47,867844.0,2.5,2.5,2.46,2.47,867844.0
2019-10-11 09:30:00,2.51,2.61,2.48,2.52,921677.0,2.51,2.61,2.48,2.52,921677.0
2019-10-11 10:00:00,2.52,2.57,2.5,2.54,654212.0,2.52,2.57,2.5,2.54,654212.0
2019-10-11 10:30:00,2.55,2.59,2.54,2.56,635438.0,2.55,2.59,2.54,2.56,635438.0
2019-10-11 11:00:00,2.56,2.59,2.5,2.58,470559.0,2.56,2.59,2.5,2.58,470559.0
2019-10-11 11:30:00,2.58,2.65,2.56,2.62,891751.0,2.58,2.65,2.56,2.62,891751.0
2019-10-11 12:00:00,2.62,2.7,2.6,2.7,662956.0,2.62,2.7,2.6,2.7,662956.0
2019-10-11 12:30:00,2.7,2.74,2.65,2.73,585382.0,2.7,2.74,2.65,2.73,585382.0
2019-10-11 13:00:00,2.73,2.75,2.68,2.69,792708.0,2.73,2.75,2.68,2.69,792708.0
2019-10-11 13:30:00,2.69,2.74,2.63,2.73,1379615.0,2.69,2.74,2.63,2.73,1379615.0
2019-10-11 14:00:00,2.73,2.75,2.69,2.71,631769.0,2.73,2.75,2.69,2.71,631769.0
2019-10-11 14:30:00,2.71,2.74,2.68,2.7,976170.0,2.71,2.74,2.68,2.7,976170.0
2019-10-11 15:00:00,2.7,2.74,2.68,2.72,744493.0,2.7,2.74,2.68,2.72,744493.0
2019-10-11 15:30:00,2.73,2.77,2.71,2.72,2907451.0,2.73,2.77,2.71,2.72,2907451.0
2019-10-14 09:30:00,2.69,2.71,2.5,2.54,1048442.0,2.69,2.71,2.5,2.54,1048442.0
2019-10-14 10:00:00,2.54,2.54,2.45,2.49,984588.0,2.54,2.54,2.45,2.49,984588.0
2019-10-14 10:30:00,2.49,2.55,2.48,2.52,520336.0,2.49,2.55,2.48,2.52,520336.0
2019-10-14 11:00:00,2.52,2.66,2.51,2.64,628160.0,2.52,2.66,2.51,2.64,628160.0
2019-10-14 11:30:00,2.63,2.66,2.61,2.65,450242.0,2.63,2.66,2.61,2.65,450242.0
2019-10-14 12:00:00,2.65,2.79,2.64,2.77,862754.0,2.65,2.79,2.64,2.77,862754.0
2019-10-14 12:30:00,2.78,2.79,2.73,2.74,636588.0,2.78,2.79,2.73,2.74,636588.0
2019-10-14 13:00:00,2.74,2.74,2.71,2.74,695624.0,2.74,2.74,2.71,2.74,695624.0
2019-10-14 13:30:00,2.74,2.76,2.72,2.76,578082.0,2.74,2.76,2.72,2.76,578082.0
2019-10-14 14:00:00,2.75,2.76,2.74,2.76,494494.0,2.75,2.76,2.74,2.76,494494.0
2019-10-14 14:30:00,2.76,2.76,2.73,2.74,412888.0,2.76,2.76,2.73,2.74,412888.0
2019-10-14 15:00:00,2.73,2.77,2.73,2.77,955015.0,2.73,2.77,2.73,2.77,955015.0
2019-10-14 15:30:00,2.77,2.8,2.75,2.79,1703985.0,2.77,2.8,2.75,2.79,1703985.0
2019-10-15 09:30:00,2.74,2.77,2.68,2.76,645611.0,2.74,2.77,2.68,2.76,645611.0
2019-10-15 10:00:00,2.76,2.81,2.72,2.72,1374641.0,2.76,2.81,2.72,2.72,1374641.0
2019-10-15 10:30:00,2.73,2.76,2.71,2.72,833663.0,2.73,2.76,2.71,2.72,833663.0
2019-10-15 11:00:00,2.72,2.8,2.71,2.78,1214390.0,2.72,2.8,2.71,2.78,1214390.0
2019-10-15 11:30:00,2.79,2.79,2.75,2.76,730681.0,2.79,2.79,2.75,2.76,730681.0
2019-10-15 12:00:00,2.75,2.78,2.73,2.76,655699.0,2.75,2.78,2.73,2.76,655699.0
2019-10-15 12:30:00,2.77,2.78,2.74,2.75,426167.0,2.77,2.78,2.74,2.75,426167.0
2019-10-15 13:00:00,2.76,2.78,2.74,2.77,391041.0,2.76,2.78,2.74,2.77,391041.0
2019-10-15 13:30:00,2.77,2.78,2.74,2.74,503035.0,2.77,2.78,2.74,2.74,503035.0
2019-10-15 14:00:00,2.74,2.74,2.7,2.7,548965.0,2.74,2.74,2.7,2.7,548965.0
2019-10-15 14:30:00,2.7,2.71,2.63,2.65,795502.0,2.7,2.71,2.63,2.65,795502.0
2019-10-15 15:00:00,2.65,2.69,2.63,2.67,535359.0,2.65,2.69,2.63,2.67,535359.0
2019-10-15 15:30:00,2.67,2.67,2.64,2.64,3981973.0,2.67,2.67,2.64,2.64,3981973.0
2019-10-16 09:30:00,2.65,2.69,2.61,2.62,827721.0,2.65,2.69,2.61,2.62,827721.0
2019-10-16 10:00:00,2.62,2.67,2.62,2.66,771857.0,2.62,2.67,2.62,2.66,771857.0
2019-10-16 10:30:00,2.67,2.68,2.63,2.67,1243363.0,2.67,2.68,2.63,2.67,1243363.0
2019-10-16 11:00:00,2.67,2.71,2.66,2.67,451194.0,2.67,2.71,2.66,2.67,451194.0
2019-10-16 11:30:00,2.66,2.7,2.65,2.69,297783.0,2.66,2.7,2.65,2.69,297783.0
2019-10-16 12:00:00,2.69,2.76,2.69,2.71,361942.0,2.69,2.76,2.69,2.71,361942.0
2019-10-16 12:30:00,2.72,2.73,2.68,2.71,401348.0,2.72,2.73,2.68,2.71,401348.0
2019-10-16 13:00:00,2.71,2.72,2.68,2.68,381778.0,2.71,2.72,2.68,2.68,381778.0
2019-10-16 13:30:00,2.68,2.71,2.67,2.68,555370.0,2.68,2.71,2.67,2.68,555370.0
2019-10-16 14:00:00,2.68,2.7,2.66,2.67,428450.0,2.68,2.7,2.66,2.67,428450.0
2019-10-16 14:30:00,2.67,2.68,2.64,2.64,281431.0,2.67,2.68,2.64,2.64,281431.0
2019-10-16 15:00:00,2.65,2.66,2.63,2.66,279744.0,2.65,2.66,2.63,2.66,279744.0
2019-10-16 15:30:00,2.66,2.68,2.63,2.66,1866264.0,2.66,2.68,2.63,2.66,1866264.0
2019-10-17 09:30:00,2.64,2.75,2.62,2.67,792543.0,2.64,2.75,2.62,2.67,792543.0
2019-10-17 10:00:00,2.67,2.74,2.65,2.73,570697.0,2.67,2.74,2.65,2.73,570697.0
2019-10-17 10:30:00,2.72,2.78,2.7,2.7,550019.0,2.72,2.78,2.7,2.7,550019.0
2019-10-17 11:00:00,2.7,2.77,2.66,2.76,799891.0,2.7,2.77,2.66,2.76,799891.0
2019-10-17 11:30:00,2.76,2.77,2.7,2.71,858193.0,2.76,2.77,2.7,2.71,858193.0
2019-10-17 12:00:00,2.72,2.77,2.7,2.76,673972.0,2.72,2.77,2.7,2.76,673972.0
2019-10-17 12:30:00,2.77,2.77,2.75,2.76,544110.0,2.77,2.77,2.75,2.76,544110.0
2019-10-17 13:00:00,2.76,2.77,2.75,2.76,379033.0,2.76,2.77,2.75,2.76,379033.0
2019-10-17 13:30:00,2.76,2.83,2.75,2.83,705958.0,2.76,2.83,2.75,2.83,705958.0
2019-10-17 14:00:00,2.83,2.83,2.79,2.82,865188.0,2.83,2.83,2.79,2.82,865188.0
2019-10-17 14:30:00,2.82,2.82,2.79,2.81,1151833.0,2.82,2.82,2.79,2.81,1151833.0
2019-10-17 15:00:00,2.81,2.82,2.78,2.81,726937.0,2.81,2.82,2.78,2.81,726937.0
2019-10-17 15:30:00,2.81,2.81,2.79,2.79,1982957.0,2.81,2.81,2.79,2.79,1982957.0
2019-10-18 09:30:00,2.79,2.89,2.75,2.83,603224.0,2.79,2.89,2.75,2.83,603224.0
2019-10-18 10:00:00,2.83,2.89,2.83,2.86,403977.0,2.83,2.89,2.83,2.86,403977.0
2019-10-18 10:30:00,2.85,2.86,2.75,2.77,557055.0,2.85,2.86,2.75,2.77,557055.0
2019-10-18 11:00:00,2.77,2.78,2.72,2.74,864390.0,2.77,2.78,2.72,2.74,864390.0
2019-10-18 11:30:00,2.73,2.75,2.68,2.69,548322.0,2.73,2.75,2.68,2.69,548322.0
2019-10-18 12:00:00,2.7,2.71,2.64,2.64,342190.0,2.7,2.71,2.64,2.64,342190.0
2019-10-18 12:30:00,2.65,2.71,2.63,2.64,921300.0,2.65,2.71,2.63,2.64,921300.0
2019-10-18 13:00:00,2.65,2.65,2.61,2.61,642970.0,2.65,2.65,2.61,2.61,642970.0
2019-10-18 13:30:00,2.62,2.62,2.54,2.55,1920086.0,2.62,2.62,2.54,2.55,1920086.0
2019-10-18 14:00:00,2.56,2.58,2.52,2.54,766212.0,2.56,2.58,2.52,2.54,766212.0
2019-10-18 14:30:00,2.53,2.58,2.53,2.58,865801.0,2.53,2.58,2.53,2.58,865801.0
2019-10-18 15:00:00,2.58,2.58,2.54,2.56,494168.0,2.58,2.58,2.54,2.56,494168.0
2019-10-18 15:30:00,2.57,2.58,2.54,2.55,1824088.0,2.57,2.58,2.54,2.55,1824088.0
2019-10-21 09:30:00,2.54,2.59,2.48,2.49,500935.0,2.54,2.59,2.48,2.49,500935.0
2019-10-21 10:00:00,2.48,2.49,2.42,2.42,673261.0,2.48,2.49,2.42,2.42,673261.0
2019-10-21 10:30:00,2.42,2.53,2.42,2.52,1560477.0,2.42,2.53,2.42,2.52,1560477.0
2019-10-21 11:00:00,2.53,2.56,2.52,2.52,654786.0,2.53,2.56,2.52,2.52,654786.0
2019-10-21 11:30:00,2.52,2.54,2.5,2.52,378940.0,2.52,2.54,2.5,2.52,378940.0
2019-10-21 12:00:00,2.52,2.56,2.51,2.54,433973.0,2.52,2.56,2.51,2.54,433973.0
2019-10-21 12:30:00,2.55,2.57,2.53,2.55,360109.0,2.55,2.57,2.53,2.55,360109.0
2019-10-21 13:00:00,2.55,2.57,2.54,2.56,281494.0,2.55,2.57,2.54,2.56,281494.0
2019-10-21 13:30:00,2.56,2.58,2.54,2.56,509517.0,2.56,2.58,2.54,2.56,509517.0
2019-10-21 14:00:00,2.56,2.59,2.56,2.56,355944.0,2.56,2.59,2.56,2.56,355944.0
2019-10-21 14:30:00,2.56,2.59,2.56,2.58,455936.0,2.56,2.59,2.56,2.58,455936.0
2019-10-21 15:00:00,2.58,2.58,2.56,2.56,355381.0,2.58,2.58,2.56,2.56,355381.0
2019-10-21 15:30:00,2.56,2.58,2.56,2.57,1109938.0,2.56,2.58,2.56,2.57,1109938.0
2019-10-22 09:30:00,2.58,2.61,2.45,2.52,870764.0,2.58,2.61,2.45,2.52,870764.0
2019-10-22 10:00:00,2.52,2.53,2.46,2.47,649180.0,2.52,2.53,2.46,2.47,649180.0
2019-10-22 10:30:00,2.47,2.5,2.45,2.48,923860.0,2.47,2.5,2.45,2.48,923860.0
2019-10-22 11:00:00,2.48,2.57,2.48,2.53,1163050.0,2.48,2.57,2.48,2.53,1163050.0
2019-10-22 11:30:00,2.52,2.57,2.52,2.54,788559.0,2.52,2.57,2.52,2.54,788559.0
2019-10-22 12:00:00,2.54,2.61,2.53,2.61,500249.0,2.54,2.61,2.53,2.61,500249.0
2019-10-22 12:30:00,2.61,2.64,2.59,2.59,613228.0,2.61,2.64,2.59,2.59,613228.0
2019-10-22 13:00:00,2.59,2.59,2.53,2.55,395249.0,2.59,2.59,2.53,2.55,395249.0
2019-10-22 13:30:00,2.55,2.6,2.54,2.6,338865.0,2.55,2.6,2.54,2.6,338865.0
2019-10-22 14:00:00,2.6,2.62,2.58,2.62,586981.0,2.6,2.62,2.58,2.62,586981.0
2019-10-22 14:30:00,2.62,2.62,2.55,2.56,930160.0,2.62,2.62,2.55,2.56,930160.0
2019-10-22 15:00:00,2.56,2.58,2.55,2.58,501492.0,2.56,2.58,2.55,2.58,501492.0
2019-10-22 15:30:00,2.58,2.59,2.52,2.55,1437804.0,2.58,2.59,2.52,2.55,1437804.0
2019-10-23 09:30:00,2.54,2.56,2.44,2.5,848821.0,2.54,2.56,2.44,2.5,848821.0
2019-10-23 10:00:00,2.5,2.52,2.48,2.5,357116.0,2.5,2.52,2.48,2.5,357116.0
2019-10-23 10:30:00,2.51,2.57,2.5,2.57,485368.0,2.51,2.57,2.5,2.57,485368.0
2019-10-23 11:00:00,2.56,2.59,2.54,2.56,523522.0,2.56,2.59,2.54,2.56,523522.0
2019-10-23 11:30:00,2.56,2.61,2.53,2.6,517419.0,2.56,2.61,2.53,2.6,517419.0
2019-10-23 12:00:00,2.6,2.66,2.6,2.65,509119.0,2.6,2.66,2.6,2.65,509119.0
2019-10-23 12:30:00,2.65,2.68,2.61,2.62,769502.0,2.65,2.68,2.61,2.62,769502.0
2019-10-23 13:00:00,2.62,2.63,2.61,2.61,264195.0,2.62,2.63,2.61,2.61,264195.0
2019-10-23 13:30:00,2.62,2.63,2.6,2.6,523964.0,2.62,2.63,2.6,2.6,523964.0
2019-10-23 14:00:00,2.6,2.62,2.59,2.6,531549.0,2.6,2.62,2.59,2.6,531549.0
2019-10-23 14:30:00,2.6,2.6,2.55,2.56,856648.0,2.6,2.6,2.55,2.56,856648.0
2019-10-23 15:00:00,2.56,2.56,2.53,2.53,574455.0,2.56,2.56,2.53,2.53,574455.0
2019-10-23 15:30:00,2.54,2.56,2.52,2.56,1675186.0,2.54,2.56,2.52,2.56,1675186.0
2019-10-24 09:30:00,2.58,2.6,2.5,2.54,1040284.0,2.58,2.6,2.5,2.54,1040284.0
2019-10-24 10:00:00,2.53,2.55,2.46,2.54,1106076.0,2.53,2.55,2.46,2.54,1106076.0
2019-10-24 10:30:00,2.54,2.55,2.46,2.46,566889.0,2.54,2.55,2.46,2.46,566889.0
2019-10-24 11:00:00,2.47,2.48,2.43,2.45,649804.0,2.47,2.48,2.43,2.45,649804.0
2019-10-24 11:30:00,2.45,2.49,2.43,2.44,590625.0,2.45,2.49,2.43,2.44,590625.0
2019-10-24 12:00:00,2.44,2.45,2.39,2.43,1369298.0,2.44,2.45,2.39,2.43,1369298.0
2019-10-24 12:30:00,2.43,2.46,2.41,2.42,496913.0,2.43,2.46,2.41,2.42,496913.0
2019-10-24 13:00:00,2.42,2.44,2.4,2.43,663468.0,2.42,2.44,2.4,2.43,663468.0
2019-10-24 13:30:00,2.43,2.45,2.42,2.44,325320.0,2.43,2.45,2.42,2.44,325320.0
2019-10-24 14:00:00,2.43,2.46,2.4,2.42,379334.0,2.43,2.46,2.4,2.42,379334.0
2019-10-24 14:30:00,2.42,2.45,2.41,2.44,410322.0,2.42,2.45,2.41,2.44,410322.0
2019-10-24 15:00:00,2.44,2.45,2.41,2.45,348901.0,2.44,2.45,2.41,2.45,348901.0
2019-10-24 15:30:00,2.44,2.48,2.44,2.47,1587595.0,2.44,2.48,2.44,2.47,1587595.0
2019-10-25 09:30:00,2.45,2.48,2.41,2.46,639811.0,2.45,2.48,2.41,2.46,639811.0
2019-10-25 10:00:00,2.46,2.46,2.41,2.42,223642.0,2.46,2.46,2.41,2.42,223642.0
2019-10-25 10:30:00,2.42,2.46,2.41,2.46,449397.0,2.42,2.46,2.41,2.46,449397.0
2019-10-25 11:00:00,2.46,2.53,2.45,2.52,591119.0,2.46,2.53,2.45,2.52,591119.0
2019-10-25 11:30:00,2.53,2.57,2.5,2.56,510449.0,2.53,2.57,2.5,2.56,510449.0
2019-10-25 12:00:00,2.56,2.57,2.53,2.54,327176.0,2.56,2.57,2.53,2.54,327176.0
2019-10-25 12:30:00,2.54,2.59,2.53,2.58,355782.0,2.54,2.59,2.53,2.58,355782.0
2019-10-25 13:00:00,2.58,2.69,2.57,2.69,822283.0,2.58,2.69,2.57,2.69,822283.0
2019-10-25 13:30:00,2.69,2.72,2.67,2.7,764964.0,2.69,2.72,2.67,2.7,764964.0
2019-10-25 14:00:00,2.7,2.7,2.66,2.68,654821.0,2.7,2.7,2.66,2.68,654821.0
2019-10-25 14:30:00,2.67,2.68,2.63,2.65,577111.0,2.67,2.68,2.63,2.65,577111.0
2019-10-25 15:00:00,2.64,2.7,2.64,2.7,1188754.0,2.64,2.7,2.64,2.7,1188754.0
2019-10-25 15:30:00,2.7,2.72,2.68,2.71,2568193.0,2.7,2.72,2.68,2.71,2568193.0
2019-10-28 09:30:00,2.75,2.93,2.74,2.87,1734710.0,2.75,2.93,2.74,2.87,1734710.0
2019-10-28 10:00:00,2.86,2.89,2.81,2.82,1118263.0,2.86,2.89,2.81,2.82,1118263.0
2019-10-28 10:30:00,2.82,2.84,2.79,2.83,1174603.0,2.82,2.84,2.79,2.83,1174603.0
2019-10-28 11:00:00,2.83,2.84,2.74,2.76,1071642.0,2.83,2.84,2.74,2.76,1071642.0
2019-10-28 11:30:00,2.76,2.78,2.71,2.75,626998.0,2.76,2.78,2.71,2.75,626998.0
2019-10-28 12:00:00,2.75,2.78,2.73,2.73,320360.0,2.75,2.78,2.73,2.73,320360.0
2019-10-28 12:30:00,2.73,2.73,2.65,2.71,601001.0,2.73,2.73,2.65,2.71,601001.0
2019-10-28 13:00:00,2.7,2.72,2.66,2.69,303110.0,2.7,2.72,2.66,2.69,303110.0
2019-10-28 13:30:00,2.69,2.71,2.66,2.68,326308.0,2.69,2.71,2.66,2.68,326308.0
2019-10-28 14:00:00,2.68,2.69,2.66,2.67,258198.0,2.68,2.69,2.66,2.67,258198.0
2019-10-28 14:30:00,2.67,2.67,2.64,2.65,747160.0,2.67,2.67,2.64,2.65,747160.0
2019-10-28 15:00:00,2.65,2.67,2.62,2.62,542611.0,2.65,2.67,2.62,2.62,542611.0
2019-10-28 15:30:00,2.63,2.63,2.61,2.62,912392.0,2.63,2.63,2.61,2.62,912392.0
2019-10-29 09:30:00,2.63,2.68,2.55,2.66,1115337.0,2.63,2.68,2.55,2.66,1115337.0
2019-10-29 10:00:00,2.67,2.75,2.66,2.73,1336219.0,2.67,2.75,2.66,2.73,1336219.0
2019-10-29 10:30:00,2.74,2.85,2.72,2.77,2910493.0,2.74,2.85,2.72,2.77,2910493.0
2019-10-29 11:00:00,2.77,2.84,2.75,2.81,973428.0,2.77,2.84,2.75,2.81,973428.0
2019-10-29 11:30:00,2.81,2.87,2.81,2.85,819480.0,2.81,2.87,2.81,2.85,819480.0
2019-10-29 12:00:00,2.85,2.87,2.81,2.81,391404.0,2.85,2.87,2.81,2.81,391404.0
2019-10-29 12:30:00,2.81,2.82,2.79,2.81,654886.0,2.81,2.82,2.79,2.81,654886.0
2019-10-29 13:00:00,2.81,2.84,2.78,2.83,610989.0,2.81,2.84,2.78,2.83,610989.0
2019-10-29 13:30:00,2.83,2.94,2.83,2.94,1078739.0,2.83,2.94,2.83,2.94,1078739.0
2019-10-29 14:00:00,2.94,2.94,2.84,2.84,660631.0,2.94,2.94,2.84,2.84,660631.0
2019-10-29 14:30:00,2.84,2.89,2.84,2.88,568342.0,2.84,2.89,2.84,2.88,568342.0
2019-10-29 15:00:00,2.89,2.91,2.88,2.88,821320.0,2.89,2.91,2.88,2.88,821320.0
2019-10-29 15:30:00,2.88,2.9,2.81,2.82,3212076.0,2.88,2.9,2.81,2.82,3212076.0
2019-10-30 09:30:00,3.2,3.38,3.15,3.22,4283384.0,3.2,3.38,3.15,3.22,4283384.0
2019-10-30 10:00:00,3.23,3.37,3.18,3.21,1761824.0,3.23,3.37,3.18,3.21,1761824.0
2019-10-30 10:30:00,3.21,3.27,3.13,3.16,1711615.0,3.21,3.27,3.13,3.16,1711615.0
2019-10-30 11:00:00,3.16,3.17,2.96,3.01,1265731.0,3.16,3.17,2.96,3.01,1265731.0
2019-10-30 11:30:00,3.01,3.04,2.86,2.92,1409842.0,3.01,3.04,2.86,2.92,1409842.0
2019-10-30 12:00:00,2.91,2.99,2.86,2.93,932229.0,2.91,2.99,2.86,2.93,932229.0
2019-10-30 12:30:00,2.94,2.97,2.9,2.96,675732.0,2.94,2.97,2.9,2.96,675732.0
2019-10-30 13:00:00,2.96,2.97,2.86,2.94,1428092.0,2.96,2.97,2.86,2.94,1428092.0
2019-10-30 13:30:00,2.94,2.96,2.89,2.9,738889.0,2.94,2.96,2.89,2.9,738889.0
2019-10-30 14:00:00,2.89,2.92,2.77,2.81,1232787.0,2.89,2.92,2.77,2.81,1232787.0
2019-10-30 14:30:00,2.81,2.84,2.78,2.79,556445.0,2.81,2.84,2.78,2.79,556445.0
2019-10-30 15:00:00,2.79,2.82,2.74,2.75,793452.0,2.79,2.82,2.74,2.75,793452.0
2019-10-30 15:30:00,2.74,2.78,2.65,2.7,2873591.0,2.74,2.78,2.65,2.7,2873591.0
2019-10-31 09:30:00,2.76,2.81,2.61,2.62,1221587.0,2.76,2.81,2.61,2.62,1221587.0
2019-10-31 10:00:00,2.63,2.64,2.6,2.62,594939.0,2.63,2.64,2.6,2.62,594939.0
2019-10-31 10:30:00,2.63,2.63,2.56,2.58,961054.0,2.63,2.63,2.56,2.58,961054.0
2019-10-31 11:00:00,2.58,2.63,2.56,2.6,523584.0,2.58,2.63,2.56,2.6,523584.0
2019-10-31 11:30:00,2.6,2.68,2.58,2.67,961874.0,2.6,2.68,2.58,2.67,961874.0
2019-10-31 12:00:00,2.68,2.68,2.61,2.62,374794.0,2.68,2.68,2.61,2.62,374794.0
2019-10-31 12:30:00,2.61,2.63,2.56,2.58,574443.0,2.61,2.63,2.56,2.58,574443.0
2019-10-31 13:00:00,2.58,2.6,2.56,2.58,598306.0,2.58,2.6,2.56,2.58,598306.0
2019-10-31 13:30:00,2.58,2.59,2.54,2.54,818909.0,2.58,2.59,2.54,2.54,818909.0
2019-10-31 14:00:00,2.54,2.55,2.45,2.49,2482786.0,2.54,2.55,2.45,2.49,2482786.0
2019-10-31 14:30:00,2.48,2.52,2.48,2.51,779317.0,2.48,2.52,2.48,2.51,779317.0
2019-10-31 15:00:00,2.51,2.52,2.48,2.49,455735.0,2.51,2.52,2.48,2.49,455735.0
2019-10-31 15:30:00,2.48,2.5,2.46,2.5,1777364.0,2.48,2.5,2.46,2.5,1777364.0
2019-11-01 09:30:00,2.52,2.67,2.49,2.65,1051427.0,2.52,2.67,2.49,2.65,1051427.0
2019-11-01 10:00:00,2.66,2.67,2.56,2.61,869540.0,2.66,2.67,2.56,2.61,869540.0
2019-11-01 10:30:00,2.6,2.65,2.57,2.58,601527.0,2.6,2.65,2.57,2.58,601527.0
2019-11-01 11:00:00,2.58,2.67,2.56,2.65,704411.0,2.58,2.67,2.56,2.65,704411.0
2019-11-01 11:30:00,2.66,2.69,2.62,2.66,600367.0,2.66,2.69,2.62,2.66,600367.0
2019-11-01 12:00:00,2.66,2.68,2.64,2.68,490100.0,2.66,2.68,2.64,2.68,490100.0
2019-11-01 12:30:00,2.68,2.69,2.62,2.66,625723.0,2.68,2.69,2.62,2.66,625723.0
2019-11-01 13:00:00,2.67,2.7,2.64,2.69,559224.0,2.67,2.7,2.64,2.69,559224.0
2019-11-01 13:30:00,2.69,2.72,2.64,2.71,677492.0,2.69,2.72,2.64,2.71,677492.0
2019-11-01 14:00:00,2.71,2.76,2.7,2.75,1009725.0,2.71,2.76,2.7,2.75,1009725.0
2019-11-01 14:30:00,2.75,2.76,2.7,2.72,626673.0,2.75,2.76,2.7,2.72,626673.0
2019-11-01 15:00:00,2.71,2.74,2.7,2.72,884479.0,2.71,2.74,2.7,2.72,884479.0
2019-11-01 15:30:00,2.71,2.72,2.64,2.67,3273929.0,2.71,2.72,2.64,2.67,3273929.0
2019-11-04 09:30:00,2.83,2.91,2.78,2.9,1585300.0,2.83,2.91,2.78,2.9,1585300.0
2019-11-04 10:00:00,2.9,2.95,2.89,2.92,870754.0,2.9,2.95,2.89,2.92,870754.0
2019-11-04 10:30:00,2.93,3.0,2.92,2.97,897524.0,2.93,3.0,2.92,2.97,897524.0
2019-11-04 11:00:00,2.98,3.01,2.95,2.98,2113518.0,2.98,3.01,2.95,2.98,2113518.0
2019-11-04 11:30:00,2.98,2.99,2.96,2.98,563539.0,2.98,2.99,2.96,2.98,563539.0
2019-11-04 12:00:00,2.98,3.0,2.95,2.98,1477235.0,2.98,3.0,2.95,2.98,1477235.0
2019-11-04 12:30:00,2.98,2.98,2.88,2.91,509766.0,2.98,2.98,2.88,2.91,509766.0
2019-11-04 13:00:00,2.9,2.98,2.89,2.95,1041020.0,2.9,2.98,2.89,2.95,1041020.0
2019-11-04 13:30:00,2.94,2.97,2.92,2.94,548006.0,2.94,2.97,2.92,2.94,548006.0
2019-11-04 14:00:00,2.94,2.97,2.94,2.96,529543.0,2.94,2.97,2.94,2.96,529543.0
2019-11-04 14:30:00,2.97,2.97,2.91,2.94,556484.0,2.97,2.97,2.91,2.94,556484.0
2019-11-04 15:00:00,2.94,2.97,2.92,2.93,851355.0,2.94,2.97,2.92,2.93,851355.0
2019-11-04 15:30:00,2.93,2.96,2.91,2.94,1872206.0,2.93,2.96,2.91,2.94,1872206.0
2019-11-05 09:30:00,2.97,3.0,2.87,2.97,2000397.0,2.97,3.0,2.87,2.97,2000397.0
2019-11-05 10:00:00,2.98,3.04,2.97,2.99,881520.0,2.98,3.04,2.97,2.99,881520.0
2019-11-05 10:30:00,2.99,3.11,2.98,3.07,1565825.0,2.99,3.11,2.98,3.07,1565825.0
2019-11-05 11:00:00,3.07,3.09,3.0,3.01,793761.0,3.07,3.09,3.0,3.01,793761.0
2019-11-05 11:30:00,3.01,3.02,2.9,2.96,728908.0,3.01,3.02,2.9,2.96,728908.0
2019-11-05 12:00:00,2.96,2.97,2.91,2.91,566483.0,2.96,2.97,2.91,2.91,566483.0
2019-11-05 12:30:00,2.91,2.96,2.91,2.94,661382.0,2.91,2.96,2.91,2.94,661382.0
2019-11-05 13:00:00,2.93,2.95,2.89,2.91,647825.0,2.93,2.95,2.89,2.91,647825.0
2019-11-05 13:30:00,2.91,2.92,2.84,2.84,581908.0,2.91,2.92,2.84,2.84,581908.0
2019-11-05 14:00:00,2.84,2.85,2.8,2.82,782104.0,2.84,2.85,2.8,2.82,782104.0
2019-11-05 14:30:00,2.82,2.83,2.76,2.77,877014.0,2.82,2.83,2.76,2.77,877014.0
2019-11-05 15:00:00,2.77,2.79,2.76,2.77,849571.0,2.77,2.79,2.76,2.77,849571.0
2019-11-05 15:30:00,2.77,2.78,2.73,2.76,2237617.0,2.77,2.78,2.73,2.76,2237617.0
2019-11-06 09:30:00,2.75,2.92,2.69,2.85,1463416.0,2.75,2.92,2.69,2.85,1463416.0
2019-11-06 10:00:00,2.85,2.98,2.84,2.96,718628.0,2.85,2.98,2.84,2.96,718628.0
2019-11-06 10:30:00,2.96,3.03,2.91,2.95,1065989.0,2.96,3.03,2.91,2.95,1065989.0
2019-11-06 11:00:00,2.95,2.99,2.89,2.89,907802.0,2.95,2.99,2.89,2.89,907802.0
2019-11-06 11:30:00,2.89,2.97,2.89,2.93,666012.0,2.89,2.97,2.89,2.93,666012.0
2019-11-06 12:00:00,2.93,2.95,2.87,2.87,585645.0,2.93,2.95,2.87,2.87,585645.0
2019-11-06 12:30:00,2.88,2.9,2.87,2.88,384057.0,2.88,2.9,2.87,2.88,384057.0
2019-11-06 13:00:00,2.89,2.9,2.85,2.87,592768.0,2.89,2.9,2.85,2.87,592768.0
2019-11-06 13:30:00,2.87,2.92,2.83,2.91,684111.0,2.87,2.92,2.83,2.91,684111.0
2019-11-06 14:00:00,2.91,2.91,2.87,2.9,706808.0,2.91,2.91,2.87,2.9,706808.0
2019-11-06 14:30:00,2.9,2.91,2.8,2.81,1524679.0,2.9,2.91,2.8,2.81,1524679.0
2019-11-06 15:00:00,2.81,2.84,2.76,2.77,763908.0,2.81,2.84,2.76,2.77,763908.0
2019-11-06 15:30:00,2.77,2.79,2.75,2.75,1812366.0,2.77,2.79,2.75,2.75,1812366.0
2019-11-07 09:30:00,2.82,2.91,2.75,2.78,1126596.0,2.82,2.91,2.75,2.78,1126596.0
2019-11-07 10:00:00,2.79,2.8,2.75,2.8,594592.0,2.79,2.8,2.75,2.8,594592.0
2019-11-07 10:30:00,2.8,2.83,2.77,2.79,504186.0,2.8,2.83,2.77,2.79,504186.0
2019-11-07 11:00:00,2.79,2.82,2.75,2.76,472257.0,2.79,2.82,2.75,2.76,472257.0
2019-11-07 11:30:00,2.76,2.77,2.72,2.76,713046.0,2.76,2.77,2.72,2.76,713046.0
2019-11-07 12:00:00,2.76,2.82,2.75,2.82,673577.0,2.76,2.82,2.75,2.82,673577.0
2019-11-07 12:30:00,2.82,2.82,2.79,2.81,333511.0,2.82,2.82,2.79,2.81,333511.0
2019-11-07 13:00:00,2.81,2.82,2.79,2.79,343054.0,2.81,2.82,2.79,2.79,343054.0
2019-11-07 13:30:00,2.8,2.83,2.79,2.81,336117.0,2.8,2.83,2.79,2.81,336117.0
2019-11-07 14:00:00,2.8,2.81,2.76,2.77,682334.0,2.8,2.81,2.76,2.77,682334.0
2019-11-07 14:30:00,2.77,2.81,2.76,2.81,468688.0,2.77,2.81,2.76,2.81,468688.0
2019-11-07 15:00:00,2.81,2.82,2.79,2.82,383752.0,2.81,2.82,2.79,2.82,383752.0
2019-11-07 15:30:00,2.82,2.86,2.81,2.86,919522.0,2.82,2.86,2.81,2.86,919522.0
2019-11-08 09:30:00,2.82,2.84,2.73,2.75,907796.0,2.82,2.84,2.73,2.75,907796.0
2019-11-08 10:00:00,2.76,2.81,2.72,2.81,573482.0,2.76,2.81,2.72,2.81,573482.0
2019-11-08 10:30:00,2.8,2.85,2.77,2.8,599517.0,2.8,2.85,2.77,2.8,599517.0
2019-11-08 11:00:00,2.8,2.81,2.75,2.77,364583.0,2.8,2.81,2.75,2.77,364583.0
2019-11-08 11:30:00,2.77,2.85,2.74,2.82,458815.0,2.77,2.85,2.74,2.82,458815.0
2019-11-08 12:00:00,2.83,2.85,2.8,2.83,402292.0,2.83,2.85,2.8,2.83,402292.0
2019-11-08 12:30:00,2.83,2.84,2.8,2.83,269606.0,2.83,2.84,2.8,2.83,269606.0
2019-11-08 13:00:00,2.82,2.85,2.81,2.84,194624.0,2.82,2.85,2.81,2.84,194624.0
2019-11-08 13:30:00,2.84,2.86,2.83,2.84,312656.0,2.84,2.86,2.83,2.84,312656.0
2019-11-08 14:00:00,2.84,2.85,2.82,2.84,224095.0,2.84,2.85,2.82,2.84,224095.0
2019-11-08 14:30:00,2.85,2.86,2.83,2.83,376230.0,2.85,2.86,2.83,2.83,376230.0
2019-11-08 15:00:00,2.83,2.88,2.83,2.88,227837.0,2.83,2.88,2.83,2.88,227837.0
2019-11-08 15:30:00,2.88,2.89,2.84,2.86,860327.0,2.88,2.89,2.84,2.86,860327.0
2019-11-11 09:30:00,2.75,2.79,2.68,2.76,891856.0,2.75,2.79,2.68,2.76,891856.0
2019-11-11 10:00:00,2.76,2.82,2.7,2.78,474162.0,2.76,2.82,2.7,2.78,474162.0
2019-11-11 10:30:00,2.78,2.78,2.69,2.69,484482.0,2.78,2.78,2.69,2.69,484482.0
2019-11-11 11:00:00,2.7,2.75,2.68,2.73,756956.0,2.7,2.75,2.68,2.73,756956.0
2019-11-11 11:30:00,2.73,2.75,2.71,2.71,293489.0,2.73,2.75,2.71,2.71,293489.0
2019-11-11 12:00:00,2.72,2.72,2.68,2.68,830212.0,2.72,2.72,2.68,2.68,830212.0
2019-11-11 12:30:00,2.69,2.7,2.65,2.66,469227.0,2.69,2.7,2.65,2.66,469227.0
2019-11-11 13:00:00,2.66,2.66,2.63,2.63,545048.0,2.66,2.66,2.63,2.63,545048.0
2019-11-11 13:30:00,2.63,2.69,2.62,2.68,562265.0,2.63,2.69,2.62,2.68,562265.0
2019-11-11 14:00:00,2.68,2.7,2.66,2.67,437103.0,2.68,2.7,2.66,2.67,437103.0
2019-11-11 14:30:00,2.67,2.68,2.65,2.66,390216.0,2.67,2.68,2.65,2.66,390216.0
2019-11-11 15:00:00,2.65,2.67,2.64,2.65,562354.0,2.65,2.67,2.64,2.65,562354.0
2019-11-11 15:30:00,2.66,2.67,2.62,2.62,2517956.0,2.66,2.67,2.62,2.62,2517956.0
2019-11-12 09:30:00,2.65,2.67,2.56,2.64,1828875.0,2.65,2.67,2.56,2.64,1828875.0
2019-11-12 10:00:00,2.64,2.69,2.61,2.66,706321.0,2.64,2.69,2.61,2.66,706321.0
2019-11-12 10:30:00,2.66,2.69,2.64,2.64,916023.0,2.66,2.69,2.64,2.64,916023.0
2019-11-12 11:00:00,2.64,2.67,2.62,2.64,555704.0,2.64,2.67,2.62,2.64,555704.0
2019-11-12 11:30:00,2.64,2.65,2.54,2.56,2207877.0,2.64,2.65,2.54,2.56,2207877.0
2019-11-12 12:00:00,2.56,2.59,2.54,2.56,952380.0,2.56,2.59,2.54,2.56,952380.0
2019-11-12 12:30:00,2.56,2.57,2.54,2.55,944704.0,2.56,2.57,2.54,2.55,944704.0
2019-11-12 13:00:00,2.55,2.58,2.54,2.55,637555.0,2.55,2.58,2.54,2.55,637555.0
2019-11-12 13:30:00,2.55,2.56,2.52,2.52,631150.0,2.55,2.56,2.52,2.52,631150.0
2019-11-12 14:00:00,2.52,2.53,2.47,2.49,1102880.0,2.52,2.53,2.47,2.49,1102880.0
2019-11-12 14:30:00,2.49,2.5,2.47,2.49,1302240.0,2.49,2.5,2.47,2.49,1302240.0
2019-11-12 15:00:00,2.5,2.5,2.46,2.5,1148899.0,2.5,2.5,2.46,2.5,1148899.0
2019-11-12 15:30:00,2.5,2.54,2.49,2.53,1923255.0,2.5,2.54,2.49,2.53,1923255.0
2019-11-13 09:30:00,2.51,2.51,2.37,2.39,2005269.0,2.51,2.51,2.37,2.39,2005269.0
2019-11-13 10:00:00,2.4,2.43,2.38,2.39,2059284.0,2.4,2.43,2.38,2.39,2059284.0
2019-11-13 10:30:00,2.39,2.4,2.32,2.37,2763291.0,2.39,2.4,2.32,2.37,2763291.0
2019-11-13 11:00:00,2.37,2.45,2.36,2.43,1737253.0,2.37,2.45,2.36,2.43,1737253.0
2019-11-13 11:30:00,2.44,2.45,2.39,2.4,1035404.0,2.44,2.45,2.39,2.4,1035404.0
2019-11-13 12:00:00,2.41,2.42,2.39,2.42,445020.0,2.41,2.42,2.39,2.42,445020.0
2019-11-13 12:30:00,2.41,2.45,2.41,2.43,447119.0,2.41,2.45,2.41,2.43,447119.0
2019-11-13 13:00:00,2.42,2.43,2.39,2.4,662639.0,2.42,2.43,2.39,2.4,662639.0
2019-11-13 13:30:00,2.41,2.42,2.39,2.39,634965.0,2.41,2.42,2.39,2.39,634965.0
2019-11-13 14:00:00,2.4,2.4,2.36,2.36,867132.0,2.4,2.4,2.36,2.36,867132.0
2019-11-13 14:30:00,2.36,2.41,2.34,2.4,759105.0,2.36,2.41,2.34,2.4,759105.0
2019-11-13 15:00:00,2.4,2.4,2.35,2.35,791004.0,2.4,2.4,2.35,2.35,791004.0
2019-11-13 15:30:00,2.35,2.39,2.35,2.38,2345246.0,2.35,2.39,2.35,2.38,2345246.0
2019-11-14 09:30:00,2.39,2.39,2.22,2.26,2087539.0,2.39,2.39,2.22,2.26,2087539.0
2019-11-14 10:00:00,2.25,2.34,2.25,2.31,1952138.0,2.25,2.34,2.25,2.31,1952138.0
2019-11-14 10:30:00,2.3,2.33,2.26,2.26,1663777.0,2.3,2.33,2.26,2.26,1663777.0
2019-11-14 11:00:00,2.26,2.28,2.24,2.24,679236.0,2.26,2.28,2.24,2.24,679236.0
2019-11-14 11:30:00,2.24,2.26,2.22,2.23,516643.0,2.24,2.26,2.22,2.23,516643.0
2019-11-14 12:00:00,2.24,2.25,2.17,2.18,1199972.0,2.24,2.25,2.17,2.18,1199972.0
2019-11-14 12:30:00,2.19,2.22,2.18,2.22,533169.0,2.19,2.22,2.18,2.22,533169.0
2019-11-14 13:00:00,2.22,2.22,2.18,2.2,522423.0,2.22,2.22,2.18,2.2,522423.0
2019-11-14 13:30:00,2.21,2.21,2.17,2.18,342497.0,2.21,2.21,2.17,2.18,342497.0
2019-11-14 14:00:00,2.18,2.22,2.18,2.2,420387.0,2.18,2.22,2.18,2.2,420387.0
2019-11-14 14:30:00,2.2,2.22,2.19,2.22,906166.0,2.2,2.22,2.19,2.22,906166.0
2019-11-14 15:00:00,2.22,2.23,2.19,2.2,795086.0,2.22,2.23,2.19,2.2,795086.0
2019-11-14 15:30:00,2.2,2.23,2.19,2.22,1986748.0,2.2,2.23,2.19,2.22,1986748.0
2019-11-15 09:30:00,2.22,2.27,2.16,2.16,1016500.0,2.22,2.27,2.16,2.16,1016500.0
2019-11-15 10:00:00,2.16,2.22,2.14,2.21,1097402.0,2.16,2.22,2.14,2.21,1097402.0
2019-11-15 10:30:00,2.21,2.24,2.18,2.2,541891.0,2.21,2.24,2.18,2.2,541891.0
2019-11-15 11:00:00,2.2,2.31,2.19,2.3,600958.0,2.2,2.31,2.19,2.3,600958.0
2019-11-15 11:30:00,2.3,2.31,2.27,2.29,680363.0,2.3,2.31,2.27,2.29,680363.0
2019-11-15 12:00:00,2.29,2.32,2.29,2.3,465256.0,2.29,2.32,2.29,2.3,465256.0
2019-11-15 12:30:00,2.3,2.32,2.29,2.3,355644.0,2.3,2.32,2.29,2.3,355644.0
2019-11-15 13:00:00,2.3,2.32,2.29,2.3,384936.0,2.3,2.32,2.29,2.3,384936.0
2019-11-15 13:30:00,2.31,2.31,2.3,2.31,183391.0,2.31,2.31,2.3,2.31,183391.0
2019-11-15 14:00:00,2.31,2.32,2.26,2.26,572978.0,2.31,2.32,2.26,2.26,572978.0
2019-11-15 14:30:00,2.27,2.29,2.26,2.27,432601.0,2.27,2.29,2.26,2.27,432601.0
2019-11-15 15:00:00,2.27,2.28,2.26,2.27,342173.0,2.27,2.28,2.26,2.27,342173.0
2019-11-15 15:30:00,2.27,2.27,2.23,2.25,1604017.0,2.27,2.27,2.23,2.25,1604017.0
2019-11-18 09:30:00,2.2,2.23,2.12,2.13,891912.0,2.2,2.23,2.12,2.13,891912.0
2019-11-18 10:00:00,2.12,2.16,2.06,2.06,1558673.0,2.12,2.16,2.06,2.06,1558673.0
2019-11-18 10:30:00,2.06,2.07,2.01,2.03,1342314.0,2.06,2.07,2.01,2.03,1342314.0
2019-11-18 11:00:00,2.04,2.04,2.01,2.02,614355.0,2.04,2.04,2.01,2.02,614355.0
2019-11-18 11:30:00,2.02,2.04,2.01,2.03,707331.0,2.02,2.04,2.01,2.03,707331.0
2019-11-18 12:00:00,2.02,2.06,2.02,2.02,582454.0,2.02,2.06,2.02,2.02,582454.0
2019-11-18 12:30:00,2.02,2.05,2.01,2.02,537474.0,2.02,2.05,2.01,2.02,537474.0
2019-11-18 13:00:00,2.02,2.02,1.99,2.0,850198.0,2.02,2.02,1.99,2.0,850198.0
2019-11-18 13:30:00,2.0,2.05,1.99,2.02,860756.0,2.0,2.05,1.99,2.02,860756.0
2019-11-18 14:00:00,2.02,2.04,2.0,2.0,705368.0,2.02,2.04,2.0,2.0,705368.0
2019-11-18 14:30:00,2.0,2.01,1.97,1.97,737607.0,2.0,2.01,1.97,1.97,737607.0
2019-11-18 15:00:00,1.98,2.0,1.97,2.0,625725.0,1.98,2.0,1.97,2.0,625725.0
2019-11-18 15:30:00,2.0,2.04,1.98,2.02,1889807.0,2.0,2.04,1.98,2.02,1889807.0
2019-11-19 09:30:00,2.03,2.11,2.03,2.04,874282.0,2.03,2.11,2.03,2.04,874282.0
2019-11-19 10:00:00,2.04,2.06,2.02,2.04,834708.0,2.04,2.06,2.02,2.04,834708.0
2019-11-19 10:30:00,2.04,2.04,2.0,2.0,464932.0,2.04,2.04,2.0,2.0,464932.0
2019-11-19 11:00:00,2.0,2.01,1.98,2.0,1030534.0,2.0,2.01,1.98,2.0,1030534.0
2019-11-19 11:30:00,2.0,2.0,1.95,1.98,505838.0,2.0,2.0,1.95,1.98,505838.0
2019-11-19 12:00:00,1.98,2.01,1.97,2.0,328501.0,1.98,2.01,1.97,2.0,328501.0
2019-11-19 12:30:00,2.0,2.01,1.99,2.0,380609.0,2.0,2.01,1.99,2.0,380609.0
2019-11-19 13:00:00,2.01,2.04,2.0,2.04,337167.0,2.01,2.04,2.0,2.04,337167.0
2019-11-19 13:30:00,2.04,2.05,2.02,2.03,409533.0,2.04,2.05,2.02,2.03,409533.0
2019-11-19 14:00:00,2.04,2.04,1.99,2.0,983298.0,2.04,2.04,1.99,2.0,983298.0
2019-11-19 14:30:00,1.99,2.0,1.97,1.97,562291.0,1.99,2.0,1.97,1.97,562291.0
2019-11-19 15:00:00,1.98,1.98,1.94,1.96,824733.0,1.98,1.98,1.94,1.96,824733.0
2019-11-19 15:30:00,1.96,1.97,1.95,1.96,1427362.0,1.96,1.97,1.95,1.96,1427362.0
2019-11-20 09:30:00,2.04,2.05,1.91,1.915,1127036.0,2.04,2.05,1.91,1.915,1127036.0
2019-11-20 10:00:00,1.915,1.95,1.88,1.9356,1191722.0,1.915,1.95,1.88,1.9356,1191722.0
2019-11-20 10:30:00,1.94,2.015,1.92,2.0,1105905.0,1.94,2.015,1.92,2.0,1105905.0
2019-11-20 11:00:00,2.0001,2.03,1.99,1.99,1223684.0,2.0001,2.03,1.99,1.99,1223684.0
2019-11-20 11:30:00,1.99,2.01,1.95,1.95,1057219.0,1.99,2.01,1.95,1.95,1057219.0
2019-11-20 12:00:00,1.955,1.98,1.95,1.975,822524.0,1.955,1.98,1.95,1.975,822524.0
2019-11-20 12:30:00,1.98,2.03,1.97,1.985,758194.0,1.98,2.03,1.97,1.985,758194.0
2019-11-20 13:00:00,1.99,1.99,1.91,1.94,1008188.0,1.99,1.99,1.91,1.94,1008188.0
2019-11-20 13:30:00,1.945,1.97,1.93,1.96,583794.0,1.945,1.97,1.93,1.96,583794.0
2019-11-20 14:00:00,1.96,1.99,1.94,1.98,584777.0,1.96,1.99,1.94,1.98,584777.0
2019-11-20 14:30:00,1.985,2.0,1.96,1.975,586784.0,1.985,2.0,1.96,1.975,586784.0
2019-11-20 15:00:00,1.975,1.98,1.94,1.96,809403.0,1.975,1.98,1.94,1.96,809403.0
2019-11-20 15:30:00,1.96,1.965,1.905,1.93,1747760.0,1.96,1.965,1.905,1.93,1747760.0
2019-11-21 09:30:00,1.95,1.98,1.88,1.91,668003.0,1.95,1.98,1.88,1.91,668003.0
2019-11-21 10:00:00,1.91,1.93,1.86,1.895,946650.0,1.91,1.93,1.86,1.895,946650.0
2019-11-21 10:30:00,1.895,1.99,1.89,1.955,1047100.0,1.895,1.99,1.89,1.955,1047100.0
2019-11-21 11:00:00,1.955,1.97,1.89,1.93,1016556.0,1.955,1.97,1.89,1.93,1016556.0
2019-11-21 11:30:00,1.93,2.01,1.92,2.0,910636.0,1.93,2.01,1.92,2.0,910636.0
2019-11-21 12:00:00,2.005,2.065,1.99,2.03,727197.0,2.005,2.065,1.99,2.03,727197.0
2019-11-21 12:30:00,2.03,2.03,1.995,2.005,498156.0,2.03,2.03,1.995,2.005,498156.0
2019-11-21 13:00:00,2.0025,2.03,2.0,2.0,536545.0,2.0025,2.03,2.0,2.0,536545.0
2019-11-21 13:30:00,2.0,2.025,2.0,2.02,435306.0,2.0,2.025,2.0,2.02,435306.0
2019-11-21 14:00:00,2.01,2.03,2.0,2.03,416127.0,2.01,2.03,2.0,2.03,416127.0
2019-11-21 14:30:00,2.02,2.08,2.01,2.0611,596930.0,2.02,2.08,2.01,2.0611,596930.0
2019-11-21 15:00:00,2.065,2.08,2.04,2.07,757645.0,2.065,2.08,2.04,2.07,757645.0
2019-11-21 15:30:00,2.08,2.08,2.03,2.04,1503949.0,2.08,2.08,2.03,2.04,1503949.0
2019-11-22 09:30:00,2.06,2.13,2.04,2.1,1086327.0,2.06,2.13,2.04,2.1,1086327.0
2019-11-22 10:00:00,2.1,2.17,2.1,2.15,1162433.0,2.1,2.17,2.1,2.15,1162433.0
2019-11-22 10:30:00,2.15,2.17,2.1,2.11,911640.0,2.15,2.17,2.1,2.11,911640.0
2019-11-22 11:00:00,2.11,2.14,2.075,2.12,576051.0,2.11,2.14,2.075,2.12,576051.0
2019-11-22 11:30:00,2.12,2.19,2.1,2.19,573822.0,2.12,2.19,2.1,2.19,573822.0
2019-11-22 12:00:00,2.19,2.25,2.18,2.245,1016138.0,2.19,2.25,2.18,2.245,1016138.0
2019-11-22 12:30:00,2.24,2.27,2.19,2.21,1104602.0,2.24,2.27,2.19,2.21,1104602.0
2019-11-22 13:00:00,2.215,2.25,2.2,2.2,393772.0,2.215,2.25,2.2,2.2,393772.0
2019-11-22 13:30:00,2.21,2.23,2.2,2.21,469079.0,2.21,2.23,2.2,2.21,469079.0
2019-11-22 14:00:00,2.215,2.215,2.15,2.155,718008.0,2.215,2.215,2.15,2.155,718008.0
2019-11-22 14:30:00,2.15,2.18,2.15,2.17,358120.0,2.15,2.18,2.15,2.17,358120.0
2019-11-22 15:00:00,2.17,2.18,2.16,2.16,375878.0,2.17,2.18,2.16,2.16,375878.0
2019-11-22 15:30:00,2.16,2.18,2.15,2.18,1204565.0,2.16,2.18,2.15,2.18,1204565.0
2019-11-25 09:30:00,2.14,2.16,2.065,2.075,1007185.0,2.14,2.16,2.065,2.075,1007185.0
2019-11-25 10:00:00,2.0759,2.18,2.06,2.175,373205.0,2.0759,2.18,2.06,2.175,373205.0
2019-11-25 10:30:00,2.18,2.18,2.1,2.1,581018.0,2.18,2.18,2.1,2.1,581018.0
2019-11-25 11:00:00,2.105,2.12,2.08,2.0931,424135.0,2.105,2.12,2.08,2.0931,424135.0
2019-11-25 11:30:00,2.095,2.11,2.08,2.085,549478.0,2.095,2.11,2.08,2.085,549478.0
2019-11-25 12:00:00,2.085,2.1,2.04,2.045,407517.0,2.085,2.1,2.04,2.045,407517.0
2019-11-25 12:30:00,2.045,2.12,2.045,2.11,469082.0,2.045,2.12,2.045,2.11,469082.0
2019-11-25 13:00:00,2.11,2.11,2.07,2.09,346634.0,2.11,2.11,2.07,2.09,346634.0
2019-11-25 13:30:00,2.095,2.1,2.065,2.07,443362.0,2.095,2.1,2.065,2.07,443362.0
2019-11-25 14:00:00,2.07,2.09,2.06,2.08,334525.0,2.07,2.09,2.06,2.08,334525.0
2019-11-25 14:30:00,2.08,2.09,2.075,2.09,432402.0,2.08,2.09,2.075,2.09,432402.0
2019-11-25 15:00:00,2.09,2.1,2.07,2.07,420679.0,2.09,2.1,2.07,2.07,420679.0
2019-11-25 15:30:00,2.075,2.1,2.07,2.1,1387353.0,2.075,2.1,2.07,2.1,1387353.0
2019-11-26 09:30:00,2.08,2.12,2.0,2.02,1034859.0,2.08,2.12,2.0,2.02,1034859.0
2019-11-26 10:00:00,2.02,2.04,1.98,1.98,1093662.0,2.02,2.04,1.98,1.98,1093662.0
2019-11-26 10:30:00,1.98,2.02,1.97,2.02,695674.0,1.98,2.02,1.97,2.02,695674.0
2019-11-26 11:00:00,2.02,2.06,2.01,2.055,766040.0,2.02,2.06,2.01,2.055,766040.0
2019-11-26 11:30:00,2.055,2.06,2.0,2.015,701140.0,2.055,2.06,2.0,2.015,701140.0
2019-11-26 12:00:00,2.01,2.03,2.01,2.02,355286.0,2.01,2.03,2.01,2.02,355286.0
2019-11-26 12:30:00,2.02,2.04,2.0,2.02,513595.0,2.02,2.04,2.0,2.02,513595.0
2019-11-26 13:00:00,2.015,2.03,2.01,2.02,528622.0,2.015,2.03,2.01,2.02,528622.0
2019-11-26 13:30:00,2.02,2.09,2.02,2.08,623054.0,2.02,2.09,2.02,2.08,623054.0
2019-11-26 14:00:00,2.08,2.09,2.015,2.03,574361.0,2.08,2.09,2.015,2.03,574361.0
2019-11-26 14:30:00,2.035,2.04,2.0,2.0,276362.0,2.035,2.04,2.0,2.0,276362.0
2019-11-26 15:00:00,2.0,2.02,2.0,2.005,516964.0,2.0,2.02,2.0,2.005,516964.0
2019-11-26 15:30:00,2.0,2.02,1.99,1.99,2005746.0,2.0,2.02,1.99,1.99,2005746.0
2019-11-27 09:30:00,2.03,2.07,2.0,2.05,465335.0,2.03,2.07,2.0,2.05,465335.0
2019-11-27 10:00:00,2.043,2.11,2.04,2.0636,833904.0,2.043,2.11,2.04,2.0636,833904.0
2019-11-27 10:30:00,2.06,2.085,2.03,2.04,356688.0,2.06,2.085,2.03,2.04,356688.0
2019-11-27 11:00:00,2.04,2.05,2.02,2.0476,253875.0,2.04,2.05,2.02,2.0476,253875.0
2019-11-27 11:30:00,2.045,2.05,2.02,2.05,293340.0,2.045,2.05,2.02,2.05,293340.0
2019-11-27 12:00:00,2.05,2.065,2.04,2.045,322314.0,2.05,2.065,2.04,2.045,322314.0
2019-11-27 12:30:00,2.04,2.07,2.04,2.04,349790.0,2.04,2.07,2.04,2.04,349790.0
2019-11-27 13:00:00,2.045,2.09,2.04,2.075,338982.0,2.045,2.09,2.04,2.075,338982.0
2019-11-27 13:30:00,2.08,2.095,2.05,2.0676,518924.0,2.08,2.095,2.05,2.0676,518924.0
2019-11-27 14:00:00,2.065,2.11,2.06,2.105,350643.0,2.065,2.11,2.06,2.105,350643.0
2019-11-27 14:30:00,2.105,2.11,2.085,2.085,337280.0,2.105,2.11,2.085,2.085,337280.0
2019-11-27 15:00:00,2.08,2.09,2.07,2.09,270928.0,2.08,2.09,2.07,2.09,270928.0
2019-11-27 15:30:00,2.09,2.1,2.07,2.09,907855.0,2.09,2.1,2.07,2.09,907855.0
2019-11-29 09:30:00,2.06,2.095,2.025,2.05,553488.0,2.06,2.095,2.025,2.05,553488.0
2019-11-29 10:00:00,2.0565,2.06,2.01,2.045,392308.0,2.0565,2.06,2.01,2.045,392308.0
2019-11-29 10:30:00,2.05,2.06,2.01,2.01,229981.0,2.05,2.06,2.01,2.01,229981.0
2019-11-29 11:00:00,2.01,2.02,1.99,2.015,438104.0,2.01,2.02,1.99,2.015,438104.0
2019-11-29 11:30:00,2.015,2.07,2.01,2.04,387607.0,2.015,2.07,2.01,2.04,387607.0
2019-11-29 12:00:00,2.04,2.05,2.01,2.02,274103.0,2.04,2.05,2.01,2.02,274103.0
2019-11-29 12:30:00,2.025,2.05,1.99,2.0,830322.0,2.025,2.05,1.99,2.0,830322.0
2019-12-02 09:30:00,2.0,2.045,1.995,2.035,686231.0,2.0,2.045,1.995,2.035,686231.0
2019-12-02 10:00:00,2.03,2.04,2.0,2.03,484410.0,2.03,2.04,2.0,2.03,484410.0
2019-12-02 10:30:00,2.025,2.04,2.0,2.0,424823.0,2.025,2.04,2.0,2.0,424823.0
2019-12-02 11:00:00,2.01,2.01,1.99,1.99,872673.0,2.01,2.01,1.99,1.99,872673.0
2019-12-02 11:30:00,1.995,2.0,1.98,1.98,581291.0,1.995,2.0,1.98,1.98,581291.0
2019-12-02 12:00:00,1.99,2.0,1.97,1.985,453339.0,1.99,2.0,1.97,1.985,453339.0
2019-12-02 12:30:00,1.99,1.99,1.98,1.99,188124.0,1.99,1.99,1.98,1.99,188124.0
2019-12-02 13:00:00,1.99,2.01,1.97,2.01,583274.0,1.99,2.01,1.97,2.01,583274.0
2019-12-02 13:30:00,2.0,2.01,1.98,2.0,461632.0,2.0,2.01,1.98,2.0,461632.0
2019-12-02 14:00:00,1.995,2.0,1.98,2.0,438095.0,1.995,2.0,1.98,2.0,438095.0
2019-12-02 14:30:00,1.99,2.0,1.99,1.99,264985.0,1.99,2.0,1.99,1.99,264985.0
2019-12-02 15:00:00,1.99,2.0,1.99,1.995,369293.0,1.99,2.0,1.99,1.995,369293.0
2019-12-02 15:30:00,1.995,2.0,1.96,1.96,1753650.0,1.995,2.0,1.96,1.96,1753650.0
2019-12-03 09:30:00,1.94,2.0,1.93,1.945,1358737.0,1.94,2.0,1.93,1.945,1358737.0
2019-12-03 10:00:00,1.94,2.015,1.93,2.0,979427.0,1.94,2.015,1.93,2.0,979427.0
2019-12-03 10:30:00,2.0,2.01,1.97,1.985,582892.0,2.0,2.01,1.97,1.985,582892.0
2019-12-03 11:00:00,1.99,2.01,1.96,1.99,1247923.0,1.99,2.01,1.96,1.99,1247923.0
2019-12-03 11:30:00,1.99,2.01,1.99,2.01,475159.0,1.99,2.01,1.99,2.01,475159.0
2019-12-03 12:00:00,2.01,2.065,2.01,2.045,498689.0,2.01,2.065,2.01,2.045,498689.0
2019-12-03 12:30:00,2.04,2.08,2.035,2.065,462968.0,2.04,2.08,2.035,2.065,462968.0
2019-12-03 13:00:00,2.07,2.09,2.04,2.055,454382.0,2.07,2.09,2.04,2.055,454382.0
2019-12-03 13:30:00,2.06,2.07,2.03,2.065,560751.0,2.06,2.07,2.03,2.065,560751.0
2019-12-03 14:00:00,2.06,2.09,2.02,2.04,475946.0,2.06,2.09,2.02,2.04,475946.0
2019-12-03 14:30:00,2.04,2.06,2.02,2.05,288634.0,2.04,2.06,2.02,2.05,288634.0
2019-12-03 15:00:00,2.05,2.065,2.04,2.06,288285.0,2.05,2.065,2.04,2.06,288285.0
2019-12-03 15:30:00,2.055,2.06,2.02,2.02,829645.0,2.055,2.06,2.02,2.02,829645.0
2019-12-04 09:30:00,2.06,2.15,2.03,2.09,1449319.0,2.06,2.15,2.03,2.09,1449319.0
2019-12-04 10:00:00,2.095,2.12,2.08,2.09,602130.0,2.095,2.12,2.08,2.09,602130.0
2019-12-04 10:30:00,2.095,2.16,2.08,2.145,665815.0,2.095,2.16,2.08,2.145,665815.0
2019-12-04 11:00:00,2.145,2.16,2.11,2.13,669525.0,2.145,2.16,2.11,2.13,669525.0
2019-12-04 11:30:00,2.13,2.16,2.12,2.155,473275.0,2.13,2.16,2.12,2.155,473275.0
2019-12-04 12:00:00,2.15,2.16,2.14,2.14,186227.0,2.15,2.16,2.14,2.14,186227.0
2019-12-04 12:30:00,2.145,2.1765,2.14,2.165,680711.0,2.145,2.1765,2.14,2.165,680711.0
2019-12-04 13:00:00,2.165,2.19,2.135,2.19,419695.0,2.165,2.19,2.135,2.19,419695.0
2019-12-04 13:30:00,2.19,2.22,2.175,2.19,571857.0,2.19,2.22,2.175,2.19,571857.0
2019-12-04 14:00:00,2.1968,2.205,2.15,2.15,642065.0,2.1968,2.205,2.15,2.15,642065.0
2019-12-04 14:30:00,2.155,2.17,2.14,2.167,453303.0,2.155,2.17,2.14,2.167,453303.0
2019-12-04 15:00:00,2.1641,2.18,2.16,2.165,306460.0,2.1641,2.18,2.16,2.165,306460.0
2019-12-04 15:30:00,2.17,2.18,2.14,2.17,1161312.0,2.17,2.18,2.14,2.17,1161312.0
2019-12-05 09:30:00,2.21,2.24,2.085,2.09,846189.0,2.21,2.24,2.085,2.09,846189.0
2019-12-05 10:00:00,2.095,2.14,2.07,2.115,495554.0,2.095,2.14,2.07,2.115,495554.0
2019-12-05 10:30:00,2.115,2.15,2.11,2.115,629100.0,2.115,2.15,2.11,2.115,629100.0
2019-12-05 11:00:00,2.11,2.14,2.09,2.11,604556.0,2.11,2.14,2.09,2.11,604556.0
2019-12-05 11:30:00,2.11,2.16,2.105,2.12,609157.0,2.11,2.16,2.105,2.12,609157.0
2019-12-05 12:00:00,2.12,2.13,2.1,2.11,253244.0,2.12,2.13,2.1,2.11,253244.0
2019-12-05 12:30:00,2.1,2.12,2.07,2.085,470076.0,2.1,2.12,2.07,2.085,470076.0
2019-12-05 13:00:00,2.09,2.1,2.075,2.09,416439.0,2.09,2.1,2.075,2.09,416439.0
2019-12-05 13:30:00,2.085,2.09,2.08,2.09,288109.0,2.085,2.09,2.08,2.09,288109.0
2019-12-05 14:00:00,2.085,2.09,2.07,2.075,544333.0,2.085,2.09,2.07,2.075,544333.0
2019-12-05 14:30:00,2.075,2.11,2.07,2.09,628200.0,2.075,2.11,2.07,2.09,628200.0
2019-12-05 15:00:00,2.09,2.12,2.09,2.12,471617.0,2.09,2.12,2.09,2.12,471617.0
2019-12-05 15:30:00,2.12,2.13,2.08,2.08,1328401.0,2.12,2.13,2.08,2.08,1328401.0
2019-12-06 09:30:00,2.1,2.15,2.06,2.13,709578.0,2.1,2.15,2.06,2.13,709578.0
2019-12-06 10:00:00,2.13,2.155,2.11,2.125,429121.0,2.13,2.155,2.11,2.125,429121.0
2019-12-06 10:30:00,2.125,2.15,2.09,2.09,467851.0,2.125,2.15,2.09,2.09,467851.0
2019-12-06 11:00:00,2.08,2.1464,2.08,2.12,400464.0,2.08,2.1464,2.08,2.12,400464.0
2019-12-06 11:30:00,2.125,2.16,2.12,2.16,349075.0,2.125,2.16,2.12,2.16,349075.0
2019-12-06 12:00:00,2.16,2.17,2.13,2.145,284669.0,2.16,2.17,2.13,2.145,284669.0
2019-12-06 12:30:00,2.15,2.17,2.14,2.15,316021.0,2.15,2.17,2.14,2.15,316021.0
2019-12-06 13:00:00,2.15,2.17,2.13,2.17,341038.0,2.15,2.17,2.13,2.17,341038.0
2019-12-06 13:30:00,2.17,2.2,2.155,2.1801,589190.0,2.17,2.2,2.155,2.1801,589190.0
2019-12-06 14:00:00,2.18,2.185,2.16,2.18,359019.0,2.18,2.185,2.16,2.18,359019.0
2019-12-06 14:30:00,2.18,2.18,2.15,2.18,411858.0,2.18,2.18,2.15,2.18,411858.0
2019-12-06 15:00:00,2.18,2.22,2.175,2.195,670026.0,2.18,2.22,2.175,2.195,670026.0
2019-12-06 15:30:00,2.195,2.1962,2.16,2.19,1134892.0,2.195,2.1962,2.16,2.19,1134892.0
2019-12-09 09:30:00,2.48,2.5799,2.425,2.46,3167627.0,2.48,2.5799,2.425,2.46,3167627.0
2019-12-09 10:00:00,2.46,2.57,2.43,2.535,1566123.0,2.46,2.57,2.43,2.535,1566123.0
2019-12-09 10:30:00,2.535,2.66,2.52,2.64,3259792.0,2.535,2.66,2.52,2.64,3259792.0
2019-12-09 11:00:00,2.64,2.7,2.61,2.6795,1535677.0,2.64,2.7,2.61,2.6795,1535677.0
2019-12-09 11:30:00,2.68,2.74,2.67,2.695,1041190.0,2.68,2.74,2.67,2.695,1041190.0
2019-12-09 12:00:00,2.69,2.71,2.67,2.71,669304.0,2.69,2.71,2.67,2.71,669304.0
2019-12-09 12:30:00,2.71,2.75,2.71,2.725,720912.0,2.71,2.75,2.71,2.725,720912.0
2019-12-09 13:00:00,2.7252,2.73,2.68,2.695,1500688.0,2.7252,2.73,2.68,2.695,1500688.0
2019-12-09 13:30:00,2.695,2.71,2.63,2.635,965230.0,2.695,2.71,2.63,2.635,965230.0
2019-12-09 14:00:00,2.635,2.635,2.54,2.54,837405.0,2.635,2.635,2.54,2.54,837405.0
2019-12-09 14:30:00,2.545,2.6,2.545,2.55,915840.0,2.545,2.6,2.545,2.55,915840.0
2019-12-09 15:00:00,2.55,2.59,2.55,2.57,811277.0,2.55,2.59,2.55,2.57,811277.0
2019-12-09 15:30:00,2.575,2.6,2.54,2.575,3133761.0,2.575,2.6,2.54,2.575,3133761.0
2019-12-10 09:30:00,2.58,2.69,2.57,2.68,1037716.0,2.58,2.69,2.57,2.68,1037716.0
2019-12-10 10:00:00,2.685,2.71,2.62,2.64,994607.0,2.685,2.71,2.62,2.64,994607.0
2019-12-10 10:30:00,2.63,2.635,2.59,2.615,797212.0,2.63,2.635,2.59,2.615,797212.0
2019-12-10 11:00:00,2.62,2.65,2.58,2.63,693353.0,2.62,2.65,2.58,2.63,693353.0
2019-12-10 11:30:00,2.635,2.6464,2.61,2.62,738075.0,2.635,2.6464,2.61,2.62,738075.0
2019-12-10 12:00:00,2.615,2.64,2.6,2.605,404089.0,2.615,2.64,2.6,2.605,404089.0
2019-12-10 12:30:00,2.61,2.635,2.6,2.62,478099.0,2.61,2.635,2.6,2.62,478099.0
2019-12-10 13:00:00,2.62,2.62,2.58,2.585,487926.0,2.62,2.62,2.58,2.585,487926.0
2019-12-10 13:30:00,2.585,2.59,2.56,2.59,371175.0,2.585,2.59,2.56,2.59,371175.0
2019-12-10 14:00:00,2.59,2.62,2.585,2.615,558188.0,2.59,2.62,2.585,2.615,558188.0
2019-12-10 14:30:00,2.615,2.65,2.61,2.635,491004.0,2.615,2.65,2.61,2.635,491004.0
2019-12-10 15:00:00,2.635,2.67,2.63,2.67,547920.0,2.635,2.67,2.63,2.67,547920.0
2019-12-10 15:30:00,2.665,2.705,2.6639,2.68,1994779.0,2.665,2.705,2.6639,2.68,1994779.0
2019-12-11 09:30:00,2.66,2.69,2.64,2.665,429005.0,2.66,2.69,2.64,2.665,429005.0
2019-12-11 10:00:00,2.66,2.745,2.65,2.74,849949.0,2.66,2.745,2.65,2.74,849949.0
2019-12-11 10:30:00,2.735,2.74,2.645,2.69,728709.0,2.735,2.74,2.645,2.69,728709.0
2019-12-11 11:00:00,2.69,2.72,2.67,2.67,521333.0,2.69,2.72,2.67,2.67,521333.0
2019-12-11 11:30:00,2.67,2.71,2.67,2.69,234862.0,2.67,2.71,2.67,2.69,234862.0
2019-12-11 12:00:00,2.685,2.71,2.685,2.705,242666.0,2.685,2.71,2.685,2.705,242666.0
2019-12-11 12:30:00,2.71,2.74,2.7,2.735,597747.0,2.71,2.74,2.7,2.735,597747.0
2019-12-11 13:00:00,2.735,2.74,2.72,2.735,236170.0,2.735,2.74,2.72,2.735,236170.0
2019-12-11 13:30:00,2.74,2.74,2.72,2.73,260433.0,2.74,2.74,2.72,2.73,260433.0
2019-12-11 14:00:00,2.735,2.74,2.68,2.685,281483.0,2.735,2.74,2.68,2.685,281483.0
2019-12-11 14:30:00,2.685,2.69,2.68,2.685,140943.0,2.685,2.69,2.68,2.685,140943.0
2019-12-11 15:00:00,2.68,2.69,2.635,2.66,596555.0,2.68,2.69,2.635,2.66,596555.0
2019-12-11 15:30:00,2.665,2.67,2.64,2.66,1217475.0,2.665,2.67,2.64,2.66,1217475.0
2019-12-12 09:30:00,2.65,2.81,2.64,2.8,794821.0,2.65,2.81,2.64,2.8,794821.0
2019-12-12 10:00:00,2.801,2.92,2.79,2.9183,1281435.0,2.801,2.92,2.79,2.9183,1281435.0
2019-12-12 10:30:00,2.92,2.97,2.905,2.925,1947153.0,2.92,2.97,2.905,2.925,1947153.0
2019-12-12 11:00:00,2.93,3.0028,2.91,3.0028,1272936.0,2.93,3.0028,2.91,3.0028,1272936.0
2019-12-12 11:30:00,3.0,3.0099,2.92,2.92,529729.0,3.0,3.0099,2.92,2.92,529729.0
2019-12-12 12:00:00,2.92,2.94,2.9,2.925,618841.0,2.92,2.94,2.9,2.925,618841.0
2019-12-12 12:30:00,2.93,2.95,2.88,2.885,358011.0,2.93,2.95,2.88,2.885,358011.0
2019-12-12 13:00:00,2.88,2.96,2.88,2.95,367752.0,2.88,2.96,2.88,2.95,367752.0
2019-12-12 13:30:00,2.95,2.97,2.9,2.96,399194.0,2.95,2.97,2.9,2.96,399194.0
2019-12-12 14:00:00,2.965,2.97,2.915,2.92,599373.0,2.965,2.97,2.915,2.92,599373.0
2019-12-12 14:30:00,2.925,2.97,2.92,2.94,500552.0,2.925,2.97,2.92,2.94,500552.0
2019-12-12 15:00:00,2.94,2.95,2.9,2.915,716858.0,2.94,2.95,2.9,2.915,716858.0
2019-12-12 15:30:00,2.915,2.92,2.89,2.92,1681334.0,2.915,2.92,2.89,2.92,1681334.0
2019-12-13 09:30:00,2.97,2.97,2.76,2.79,2096125.0,2.97,2.97,2.76,2.79,2096125.0
2019-12-13 10:00:00,2.785,2.87,2.785,2.79,1697088.0,2.785,2.87,2.785,2.79,1697088.0
2019-12-13 10:30:00,2.7872,2.7872,2.7,2.7,1382964.0,2.7872,2.7872,2.7,2.7,1382964.0
2019-12-13 11:00:00,2.705,2.73,2.675,2.7,758716.0,2.705,2.73,2.675,2.7,758716.0
2019-12-13 11:30:00,2.7,2.73,2.68,2.705,548294.0,2.7,2.73,2.68,2.705,548294.0
2019-12-13 12:00:00,2.71,2.72,2.69,2.71,438103.0,2.71,2.72,2.69,2.71,438103.0
2019-12-13 12:30:00,2.71,2.76,2.7,2.7569,597485.0,2.71,2.76,2.7,2.7569,597485.0
2019-12-13 13:00:00,2.755,2.77,2.7,2.71,731116.0,2.755,2.77,2.7,2.71,731116.0
2019-12-13 13:30:00,2.71,2.72,2.68,2.695,545624.0,2.71,2.72,2.68,2.695,545624.0
2019-12-13 14:00:00,2.695,2.7,2.6647,2.69,538886.0,2.695,2.7,2.6647,2.69,538886.0
2019-12-13 14:30:00,2.69,2.71,2.66,2.675,524012.0,2.69,2.71,2.66,2.675,524012.0
2019-12-13 15:00:00,2.6768,2.7,2.66,2.665,674109.0,2.6768,2.7,2.66,2.665,674109.0
2019-12-13 15:30:00,2.66,2.71,2.655,2.69,1642507.0,2.66,2.71,2.655,2.69,1642507.0
2019-12-16 09:30:00,2.68,2.705,2.61,2.613,1604090.0,2.68,2.705,2.61,2.613,1604090.0
2019-12-16 10:00:00,2.615,2.69,2.61,2.6725,1308052.0,2.615,2.69,2.61,2.6725,1308052.0
2019-12-16 10:30:00,2.67,2.69,2.66,2.675,992470.0,2.67,2.69,2.66,2.675,992470.0
2019-12-16 11:00:00,2.675,2.68,2.64,2.67,725030.0,2.675,2.68,2.64,2.67,725030.0
2019-12-16 11:30:00,2.67,2.68,2.61,2.615,804164.0,2.67,2.68,2.61,2.615,804164.0
2019-12-16 12:00:00,2.615,2.63,2.6,2.6,447286.0,2.615,2.63,2.6,2.6,447286.0
2019-12-16 12:30:00,2.6,2.605,2.59,2.595,382896.0,2.6,2.605,2.59,2.595,382896.0
2019-12-16 13:00:00,2.5955,2.65,2.59,2.645,656339.0,2.5955,2.65,2.59,2.645,656339.0
2019-12-16 13:30:00,2.65,2.67,2.63,2.635,720325.0,2.65,2.67,2.63,2.635,720325.0
2019-12-16 14:00:00,2.635,2.68,2.63,2.675,467826.0,2.635,2.68,2.63,2.675,467826.0
2019-12-16 14:30:00,2.675,2.71,2.67,2.705,757350.0,2.675,2.71,2.67,2.705,757350.0
2019-12-16 15:00:00,2.71,2.72,2.68,2.69,624045.0,2.71,2.72,2.68,2.69,624045.0
2019-12-16 15:30:00,2.695,2.7,2.65,2.68,1675824.0,2.695,2.7,2.65,2.68,1675824.0
2019-12-17 09:30:00,2.66,2.76,2.635,2.75,523114.0,2.66,2.76,2.635,2.75,523114.0
2019-12-17 10:00:00,2.75,2.755,2.67,2.67,632441.0,2.75,2.755,2.67,2.67,632441.0
2019-12-17 10:30:00,2.675,2.68,2.65,2.675,577940.0,2.675,2.68,2.65,2.675,577940.0
2019-12-17 11:00:00,2.67,2.68,2.64,2.65,560083.0,2.67,2.68,2.64,2.65,560083.0
2019-12-17 11:30:00,2.655,2.68,2.65,2.68,468624.0,2.655,2.68,2.65,2.68,468624.0
2019-12-17 12:00:00,2.68,2.78,2.67,2.765,1990502.0,2.68,2.78,2.67,2.765,1990502.0
2019-12-17 12:30:00,2.76,2.8,2.75,2.775,1095151.0,2.76,2.8,2.75,2.775,1095151.0
2019-12-17 13:00:00,2.775,2.84,2.77,2.825,950117.0,2.775,2.84,2.77,2.825,950117.0
2019-12-17 13:30:00,2.825,2.83,2.77,2.795,511873.0,2.825,2.83,2.77,2.795,511873.0
2019-12-17 14:00:00,2.795,2.8,2.765,2.775,404832.0,2.795,2.8,2.765,2.775,404832.0
2019-12-17 14:30:00,2.775,2.78,2.745,2.75,423823.0,2.775,2.78,2.745,2.75,423823.0
2019-12-17 15:00:00,2.75,2.775,2.74,2.77,609699.0,2.75,2.775,2.74,2.77,609699.0
2019-12-17 15:30:00,2.77,2.81,2.76,2.81,1742758.0,2.77,2.81,2.76,2.81,1742758.0
2019-12-18 09:30:00,2.78,2.8995,2.77,2.86,808083.0,2.78,2.8995,2.77,2.86,808083.0
2019-12-18 10:00:00,2.87,2.9,2.83,2.8659,833817.0,2.87,2.9,2.83,2.8659,833817.0
2019-12-18 10:30:00,2.87,2.91,2.85,2.875,782103.0,2.87,2.91,2.85,2.875,782103.0
2019-12-18 11:00:00,2.875,2.91,2.8501,2.885,434357.0,2.875,2.91,2.8501,2.885,434357.0
2019-12-18 11:30:00,2.89,2.89,2.85,2.855,464551.0,2.89,2.89,2.85,2.855,464551.0
2019-12-18 12:00:00,2.855,2.89,2.85,2.89,367057.0,2.855,2.89,2.85,2.89,367057.0
2019-12-18 12:30:00,2.885,2.89,2.85,2.865,439766.0,2.885,2.89,2.85,2.865,439766.0
2019-12-18 13:00:00,2.865,2.89,2.86,2.865,396991.0,2.865,2.89,2.86,2.865,396991.0
2019-12-18 13:30:00,2.87,2.88,2.85,2.85,491053.0,2.87,2.88,2.85,2.85,491053.0
2019-12-18 14:00:00,2.86,2.87,2.83,2.85,675454.0,2.86,2.87,2.83,2.85,675454.0
2019-12-18 14:30:00,2.85,2.86,2.83,2.83,443626.0,2.85,2.86,2.83,2.83,443626.0
2019-12-18 15:00:00,2.835,2.87,2.82,2.87,446952.0,2.835,2.87,2.82,2.87,446952.0
2019-12-18 15:30:00,2.865,2.89,2.85,2.87,1312548.0,2.865,2.89,2.85,2.87,1312548.0
2019-12-19 09:30:00,2.87,2.98,2.83,2.94,822990.0,2.87,2.98,2.83,2.94,822990.0
2019-12-19 10:00:00,2.93,2.96,2.91,2.95,827428.0,2.93,2.96,2.91,2.95,827428.0
2019-12-19 10:30:00,2.945,2.99,2.945,2.9727,418193.0,2.945,2.99,2.945,2.9727,418193.0
2019-12-19 11:00:00,2.975,2.99,2.96,2.97,325653.0,2.975,2.99,2.96,2.97,325653.0
2019-12-19 11:30:00,2.965,2.975,2.95,2.965,364342.0,2.965,2.975,2.95,2.965,364342.0
2019-12-19 12:00:00,2.965,3.01,2.96,3.005,381465.0,2.965,3.01,2.96,3.005,381465.0
2019-12-19 12:30:00,3.01,3.03,3.0,3.025,418517.0,3.01,3.03,3.0,3.025,418517.0
2019-12-19 13:00:00,3.025,3.04,3.0,3.005,476741.0,3.025,3.04,3.0,3.005,476741.0
2019-12-19 13:30:00,3.0,3.015,2.98,2.9987,436220.0,3.0,3.015,2.98,2.9987,436220.0
2019-12-19 14:00:00,2.995,3.01,2.97,2.97,368633.0,2.995,3.01,2.97,2.97,368633.0
2019-12-19 14:30:00,2.97,3.01,2.96,2.985,466454.0,2.97,3.01,2.96,2.985,466454.0
2019-12-19 15:00:00,2.985,3.04,2.98,3.04,615866.0,2.985,3.04,2.98,3.04,615866.0
2019-12-19 15:30:00,3.04,3.05,2.99,3.0,1621163.0,3.04,3.05,2.99,3.0,1621163.0
2019-12-20 09:30:00,2.98,2.98,2.83,2.84,1041568.0,2.98,2.98,2.83,2.84,1041568.0
2019-12-20 10:00:00,2.83,2.87,2.82,2.84,954409.0,2.83,2.87,2.82,2.84,954409.0
2019-12-20 10:30:00,2.84,2.845,2.76,2.7699,1013472.0,2.84,2.845,2.76,2.7699,1013472.0
2019-12-20 11:00:00,2.765,2.81,2.76,2.78,915884.0,2.765,2.81,2.76,2.78,915884.0
2019-12-20 11:30:00,2.78,2.8,2.74,2.7445,790688.0,2.78,2.8,2.74,2.7445,790688.0
2019-12-20 12:00:00,2.74,2.76,2.73,2.74,699564.0,2.74,2.76,2.73,2.74,699564.0
2019-12-20 12:30:00,2.73,2.74,2.72,2.74,616799.0,2.73,2.74,2.72,2.74,616799.0
2019-12-20 13:00:00,2.74,2.75,2.72,2.735,675342.0,2.74,2.75,2.72,2.735,675342.0
2019-12-20 13:30:00,2.73,2.76,2.72,2.755,576773.0,2.73,2.76,2.72,2.755,576773.0
2019-12-20 14:00:00,2.755,2.78,2.74,2.765,739763.0,2.755,2.78,2.74,2.765,739763.0
2019-12-20 14:30:00,2.76,2.78,2.75,2.77,675446.0,2.76,2.78,2.75,2.77,675446.0
2019-12-20 15:00:00,2.765,2.8,2.76,2.77,769653.0,2.765,2.8,2.76,2.77,769653.0
2019-12-20 15:30:00,2.77,2.78,2.75,2.76,2638111.0,2.77,2.78,2.75,2.76,2638111.0
2019-12-23 09:30:00,2.74,2.77,2.69,2.725,1167922.0,2.74,2.77,2.69,2.725,1167922.0
2019-12-23 10:00:00,2.725,2.73,2.69,2.695,547790.0,2.725,2.73,2.69,2.695,547790.0
2019-12-23 10:30:00,2.69,2.71,2.685,2.705,635089.0,2.69,2.71,2.685,2.705,635089.0
2019-12-23 11:00:00,2.705,2.74,2.69,2.73,420243.0,2.705,2.74,2.69,2.73,420243.0
2019-12-23 11:30:00,2.73,2.755,2.72,2.735,621841.0,2.73,2.755,2.72,2.735,621841.0
2019-12-23 12:00:00,2.735,2.75,2.72,2.74,615321.0,2.735,2.75,2.72,2.74,615321.0
2019-12-23 12:30:00,2.745,2.77,2.74,2.7625,493723.0,2.745,2.77,2.74,2.7625,493723.0
2019-12-23 13:00:00,2.76,2.84,2.76,2.835,627239.0,2.76,2.84,2.76,2.835,627239.0
2019-12-23 13:30:00,2.8313,2.85,2.79,2.845,880339.0,2.8313,2.85,2.79,2.845,880339.0
2019-12-23 14:00:00,2.85,2.88,2.84,2.865,817878.0,2.85,2.88,2.84,2.865,817878.0
2019-12-23 14:30:00,2.86,2.91,2.85,2.905,997280.0,2.86,2.91,2.85,2.905,997280.0
2019-12-23 15:00:00,2.91,2.915,2.88,2.905,814519.0,2.91,2.915,2.88,2.905,814519.0
2019-12-23 15:30:00,2.91,2.93,2.88,2.91,1840142.0,2.91,2.93,2.88,2.91,1840142.0
2019-12-24 09:30:00,2.93,3.0,2.91,2.9899,566104.0,2.93,3.0,2.91,2.9899,566104.0
2019-12-24 10:00:00,2.99,3.06,2.985,3.03,791734.0,2.99,3.06,2.985,3.03,791734.0
2019-12-24 10:30:00,3.0287,3.04,2.98,3.01,474803.0,3.0287,3.04,2.98,3.01,474803.0
2019-12-24 11:00:00,3.01,3.015,2.93,2.935,444841.0,3.01,3.015,2.93,2.935,444841.0
2019-12-24 11:30:00,2.935,2.96,2.92,2.94,276706.0,2.935,2.96,2.92,2.94,276706.0
2019-12-24 12:00:00,2.94,2.95,2.86,2.87,468442.0,2.94,2.95,2.86,2.87,468442.0
2019-12-24 12:30:00,2.87,2.88,2.83,2.87,917707.0,2.87,2.88,2.83,2.87,917707.0
2019-12-26 09:30:00,2.93,2.96,2.91,2.92,279118.0,2.93,2.96,2.91,2.92,279118.0
2019-12-26 10:00:00,2.93,2.95,2.92,2.92,190571.0,2.93,2.95,2.92,2.92,190571.0
2019-12-26 10:30:00,2.93,2.935,2.92,2.92,385718.0,2.93,2.935,2.92,2.92,385718.0
2019-12-26 11:00:00,2.93,2.93,2.88,2.9047,287728.0,2.93,2.93,2.88,2.9047,287728.0
2019-12-26 11:30:00,2.91,2.92,2.8941,2.91,128639.0,2.91,2.92,2.8941,2.91,128639.0
2019-12-26 12:00:00,2.9141,2.93,2.91,2.925,405194.0,2.9141,2.93,2.91,2.925,405194.0
2019-12-26 12:30:00,2.925,2.93,2.9,2.92,386220.0,2.925,2.93,2.9,2.92,386220.0
2019-12-26 13:00:00,2.92,2.92,2.9,2.91,120739.0,2.92,2.92,2.9,2.91,120739.0
2019-12-26 13:30:00,2.92,2.93,2.91,2.915,127106.0,2.92,2.93,2.91,2.915,127106.0
2019-12-26 14:00:00,2.91,2.93,2.91,2.915,241720.0,2.91,2.93,2.91,2.915,241720.0
2019-12-26 14:30:00,2.915,2.92,2.9,2.9,100584.0,2.915,2.92,2.9,2.9,100584.0
2019-12-26 15:00:00,2.91,2.92,2.89,2.895,242310.0,2.91,2.92,2.89,2.895,242310.0
2019-12-26 15:30:00,2.895,2.9,2.85,2.88,780139.0,2.895,2.9,2.85,2.88,780139.0
2019-12-27 09:30:00,2.89,2.91,2.86,2.88,357142.0,2.89,2.91,2.86,2.88,357142.0
2019-12-27 10:00:00,2.88,2.9,2.85,2.88,296300.0,2.88,2.9,2.85,2.88,296300.0
2019-12-27 10:30:00,2.89,2.905,2.86,2.87,271169.0,2.89,2.905,2.86,2.87,271169.0
2019-12-27 11:00:00,2.87,2.91,2.86,2.86,254990.0,2.87,2.91,2.86,2.86,254990.0
2019-12-27 11:30:00,2.865,2.89,2.855,2.89,224933.0,2.865,2.89,2.855,2.89,224933.0
2019-12-27 12:00:00,2.88,2.89,2.85,2.855,226839.0,2.88,2.89,2.85,2.855,226839.0
2019-12-27 12:30:00,2.8563,2.8563,2.8,2.82,242475.0,2.8563,2.8563,2.8,2.82,242475.0
2019-12-27 13:00:00,2.81,2.83,2.8,2.8,210965.0,2.81,2.83,2.8,2.8,210965.0
2019-12-27 13:30:00,2.805,2.81,2.79,2.8,246910.0,2.805,2.81,2.79,2.8,246910.0
2019-12-27 14:00:00,2.8,2.81,2.77,2.77,330305.0,2.8,2.81,2.77,2.77,330305.0
2019-12-27 14:30:00,2.7772,2.81,2.77,2.781,377776.0,2.7772,2.81,2.77,2.781,377776.0
2019-12-27 15:00:00,2.785,2.79,2.75,2.755,321038.0,2.785,2.79,2.75,2.755,321038.0
2019-12-27 15:30:00,2.755,2.76,2.7,2.7,1171584.0,2.755,2.76,2.7,2.7,1171584.0
2019-12-30 09:30:00,2.73,2.78,2.69,2.71,1073976.0,2.73,2.78,2.69,2.71,1073976.0
2019-12-30 10:00:00,2.715,2.72,2.69,2.69,416047.0,2.715,2.72,2.69,2.69,416047.0
2019-12-30 10:30:00,2.695,2.735,2.68,2.725,500681.0,2.695,2.735,2.68,2.725,500681.0
2019-12-30 11:00:00,2.73,2.79,2.72,2.7416,698967.0,2.73,2.79,2.72,2.7416,698967.0
2019-12-30 11:30:00,2.74,2.78,2.71,2.765,343013.0,2.74,2.78,2.71,2.765,343013.0
2019-12-30 12:00:00,2.76,2.82,2.76,2.82,427599.0,2.76,2.82,2.76,2.82,427599.0
2019-12-30 12:30:00,2.81,2.83,2.81,2.825,369922.0,2.81,2.83,2.81,2.825,369922.0
2019-12-30 13:00:00,2.83,2.85,2.82,2.84,414354.0,2.83,2.85,2.82,2.84,414354.0
2019-12-30 13:30:00,2.8354,2.86,2.83,2.83,324675.0,2.8354,2.86,2.83,2.83,324675.0
2019-12-30 14:00:00,2.8302,2.835,2.81,2.825,293001.0,2.8302,2.835,2.81,2.825,293001.0
2019-12-30 14:30:00,2.825,2.83,2.78,2.785,355654.0,2.825,2.83,2.78,2.785,355654.0
2019-12-30 15:00:00,2.78,2.785,2.72,2.735,546524.0,2.78,2.785,2.72,2.735,546524.0
2019-12-30 15:30:00,2.735,2.76,2.71,2.755,1207245.0,2.735,2.76,2.71,2.755,1207245.0
2019-12-31 09:30:00,2.72,2.82,2.69,2.81,882144.0,2.72,2.82,2.69,2.81,882144.0
2019-12-31 10:00:00,2.8,2.82,2.77,2.795,620328.0,2.8,2.82,2.77,2.795,620328.0
2019-12-31 10:30:00,2.8,2.85,2.79,2.85,391732.0,2.8,2.85,2.79,2.85,391732.0
2019-12-31 11:00:00,2.845,2.88,2.84,2.875,436168.0,2.845,2.88,2.84,2.875,436168.0
2019-12-31 11:30:00,2.88,2.97,2.87,2.96,688827.0,2.88,2.97,2.87,2.96,688827.0
2019-12-31 12:00:00,2.955,2.98,2.93,2.935,480298.0,2.955,2.98,2.93,2.935,480298.0
2019-12-31 12:30:00,2.94,2.96,2.91,2.915,306731.0,2.94,2.96,2.91,2.915,306731.0
2019-12-31 13:00:00,2.915,2.93,2.9,2.93,213323.0,2.915,2.93,2.9,2.93,213323.0
2019-12-31 13:30:00,2.92,2.93,2.88,2.92,343187.0,2.92,2.93,2.88,2.92,343187.0
2019-12-31 14:00:00,2.92,2.93,2.89,2.895,386834.0,2.92,2.93,2.89,2.895,386834.0
2019-12-31 14:30:00,2.895,2.9,2.87,2.885,232247.0,2.895,2.9,2.87,2.885,232247.0
2019-12-31 15:00:00,2.885,2.89,2.84,2.855,523098.0,2.885,2.89,2.84,2.855,523098.0
2019-12-31 15:30:00,2.855,2.86,2.83,2.85,1239918.0,2.855,2.86,2.83,2.85,1239918.0
2020-01-02 09:30:00,2.88,2.92,2.74,2.775,941636.0,2.88,2.92,2.74,2.775,941636.0
2020-01-02 10:00:00,2.77,2.8,2.72,2.73,585776.0,2.77,2.8,2.72,2.73,585776.0
2020-01-02 10:30:00,2.73,2.745,2.72,2.72,485032.0,2.73,2.745,2.72,2.72,485032.0
2020-01-02 11:00:00,2.72,2.72,2.64,2.65,721310.0,2.72,2.72,2.64,2.65,721310.0
2020-01-02 11:30:00,2.65,2.6553,2.6,2.64,795794.0,2.65,2.6553,2.6,2.64,795794.0
2020-01-02 12:00:00,2.645,2.6599,2.61,2.61,353854.0,2.645,2.6599,2.61,2.61,353854.0
2020-01-02 12:30:00,2.615,2.63,2.585,2.595,699273.0,2.615,2.63,2.585,2.595,699273.0
2020-01-02 13:00:00,2.595,2.61,2.58,2.595,538182.0,2.595,2.61,2.58,2.595,538182.0
2020-01-02 13:30:00,2.595,2.62,2.59,2.595,383997.0,2.595,2.62,2.59,2.595,383997.0
2020-01-02 14:00:00,2.595,2.6,2.57,2.575,515053.0,2.595,2.6,2.57,2.575,515053.0
2020-01-02 14:30:00,2.575,2.59,2.55,2.575,612636.0,2.575,2.59,2.55,2.575,612636.0
2020-01-02 15:00:00,2.575,2.58,2.56,2.575,355916.0,2.575,2.58,2.56,2.575,355916.0
2020-01-02 15:30:00,2.58,2.59,2.56,2.58,1193036.0,2.58,2.59,2.56,2.58,1193036.0
2020-01-03 09:30:00,2.75,2.78,2.61,2.65,1202708.0,2.75,2.78,2.61,2.65,1202708.0
2020-01-03 10:00:00,2.65,2.74,2.65,2.725,1269565.0,2.65,2.74,2.65,2.725,1269565.0
2020-01-03 10:30:00,2.725,2.76,2.7,2.7,1117034.0,2.725,2.76,2.7,2.7,1117034.0
2020-01-03 11:00:00,2.7,2.72,2.65,2.655,663099.0,2.7,2.72,2.65,2.655,663099.0
2020-01-03 11:30:00,2.655,2.67,2.64,2.66,591351.0,2.655,2.67,2.64,2.66,591351.0
2020-01-03 12:00:00,2.655,2.675,2.63,2.635,568357.0,2.655,2.675,2.63,2.635,568357.0
2020-01-03 12:30:00,2.635,2.65,2.63,2.635,944426.0,2.635,2.65,2.63,2.635,944426.0
2020-01-03 13:00:00,2.64,2.66,2.63,2.635,455827.0,2.64,2.66,2.63,2.635,455827.0
2020-01-03 13:30:00,2.635,2.65,2.63,2.65,544266.0,2.635,2.65,2.63,2.65,544266.0
2020-01-03 14:00:00,2.65,2.67,2.64,2.6443,583891.0,2.65,2.67,2.64,2.6443,583891.0
2020-01-03 14:30:00,2.645,2.67,2.64,2.645,496791.0,2.645,2.67,2.64,2.645,496791.0
2020-01-03 15:00:00,2.6442,2.66,2.64,2.655,457158.0,2.6442,2.66,2.64,2.655,457158.0
2020-01-03 15:30:00,2.655,2.68,2.63,2.67,1364032.0,2.655,2.68,2.63,2.67,1364032.0
2020-01-06 09:30:00,2.73,2.75,2.61,2.61,904453.0,2.73,2.75,2.61,2.61,904453.0
2020-01-06 10:00:00,2.615,2.64,2.59,2.6,735711.0,2.615,2.64,2.59,2.6,735711.0
2020-01-06 10:30:00,2.595,2.605,2.54,2.55,1320548.0,2.595,2.605,2.54,2.55,1320548.0
2020-01-06 11:00:00,2.55,2.5755,2.52,2.565,743207.0,2.55,2.5755,2.52,2.565,743207.0
2020-01-06 11:30:00,2.56,2.59,2.56,2.57,472149.0,2.56,2.59,2.56,2.57,472149.0
2020-01-06 12:00:00,2.57,2.59,2.56,2.57,431192.0,2.57,2.59,2.56,2.57,431192.0
2020-01-06 12:30:00,2.57,2.58,2.56,2.57,356764.0,2.57,2.58,2.56,2.57,356764.0
2020-01-06 13:00:00,2.575,2.6,2.57,2.57,278840.0,2.575,2.6,2.57,2.57,278840.0
2020-01-06 13:30:00,2.575,2.59,2.56,2.585,262634.0,2.575,2.59,2.56,2.585,262634.0
2020-01-06 14:00:00,2.58,2.63,2.58,2.615,404979.0,2.58,2.63,2.58,2.615,404979.0
2020-01-06 14:30:00,2.615,2.66,2.61,2.655,542743.0,2.615,2.66,2.61,2.655,542743.0
2020-01-06 15:00:00,2.655,2.68,2.625,2.66,598824.0,2.655,2.68,2.625,2.66,598824.0
2020-01-06 15:30:00,2.665,2.665,2.61,2.615,1395832.0,2.665,2.665,2.61,2.615,1395832.0
2020-01-07 09:30:00,2.62,2.63,2.525,2.6,1649661.0,2.62,2.63,2.525,2.6,1649661.0
2020-01-07 10:00:00,2.595,2.62,2.58,2.61,697022.0,2.595,2.62,2.58,2.61,697022.0
2020-01-07 10:30:00,2.62,2.62,2.59,2.6,442514.0,2.62,2.62,2.59,2.6,442514.0
2020-01-07 11:00:00,2.595,2.64,2.59,2.61,396223.0,2.595,2.64,2.59,2.61,396223.0
2020-01-07 11:30:00,2.6075,2.61,2.555,2.555,402725.0,2.6075,2.61,2.555,2.555,402725.0
2020-01-07 12:00:00,2.555,2.58,2.55,2.565,490387.0,2.555,2.58,2.55,2.565,490387.0
2020-01-07 12:30:00,2.565,2.58,2.56,2.575,932388.0,2.565,2.58,2.56,2.575,932388.0
2020-01-07 13:00:00,2.575,2.6,2.57,2.6,336913.0,2.575,2.6,2.57,2.6,336913.0
2020-01-07 13:30:00,2.595,2.64,2.59,2.635,356035.0,2.595,2.64,2.59,2.635,356035.0
2020-01-07 14:00:00,2.635,2.65,2.62,2.645,360301.0,2.635,2.65,2.62,2.645,360301.0
2020-01-07 14:30:00,2.645,2.675,2.64,2.6602,345289.0,2.645,2.675,2.64,2.6602,345289.0
2020-01-07 15:00:00,2.667,2.68,2.66,2.68,511816.0,2.667,2.68,2.66,2.68,511816.0
2020-01-07 15:30:00,2.68,2.715,2.67,2.68,1944966.0,2.68,2.715,2.67,2.68,1944966.0
2020-01-08 09:30:00,2.7,2.81,2.7,2.77,2472073.0,2.7,2.81,2.7,2.77,2472073.0
2020-01-08 10:00:00,2.77,2.8,2.69,2.73,1123970.0,2.77,2.8,2.69,2.73,1123970.0
2020-01-08 10:30:00,2.73,2.74,2.65,2.69,1871623.0,2.73,2.74,2.65,2.69,1871623.0
2020-01-08 11:00:00,2.69,2.69,2.635,2.64,829949.0,2.69,2.69,2.635,2.64,829949.0
2020-01-08 11:30:00,2.64,2.64,2.575,2.615,1117655.0,2.64,2.64,2.575,2.615,1117655.0
2020-01-08 12:00:00,2.6162,2.65,2.5904,2.63,857844.0,2.6162,2.65,2.5904,2.63,857844.0
2020-01-08 12:30:00,2.635,2.65,2.605,2.605,367832.0,2.635,2.65,2.605,2.605,367832.0
2020-01-08 13:00:00,2.6,2.605,2.57,2.58,434254.0,2.6,2.605,2.57,2.58,434254.0
2020-01-08 13:30:00,2.575,2.59,2.54,2.545,567050.0,2.575,2.59,2.54,2.545,567050.0
2020-01-08 14:00:00,2.54,2.57,2.54,2.5699,337588.0,2.54,2.57,2.54,2.5699,337588.0
2020-01-08 14:30:00,2.565,2.61,2.5649,2.6,349904.0,2.565,2.61,2.5649,2.6,349904.0
2020-01-08 15:00:00,2.595,2.6,2.565,2.57,381498.0,2.595,2.6,2.565,2.57,381498.0
2020-01-08 15:30:00,2.57,2.57,2.53,2.56,1022261.0,2.57,2.57,2.53,2.56,1022261.0
2020-01-09 09:30:00,2.5,2.51,2.36,2.375,1765341.0,2.5,2.51,2.36,2.375,1765341.0
2020-01-09 10:00:00,2.375,2.38,2.34,2.37,964097.0,2.375,2.38,2.34,2.37,964097.0
2020-01-09 10:30:00,2.36,2.42,2.35,2.42,815115.0,2.36,2.42,2.35,2.42,815115.0
2020-01-09 11:00:00,2.415,2.42,2.39,2.42,915287.0,2.415,2.42,2.39,2.42,915287.0
2020-01-09 11:30:00,2.42,2.43,2.38,2.41,897962.0,2.42,2.43,2.38,2.41,897962.0
2020-01-09 12:00:00,2.405,2.44,2.39,2.39,505366.0,2.405,2.44,2.39,2.39,505366.0
2020-01-09 12:30:00,2.395,2.4,2.36,2.39,585916.0,2.395,2.4,2.36,2.39,585916.0
2020-01-09 13:00:00,2.39,2.45,2.39,2.45,607525.0,2.39,2.45,2.39,2.45,607525.0
2020-01-09 13:30:00,2.45,2.46,2.38,2.39,784328.0,2.45,2.46,2.38,2.39,784328.0
2020-01-09 14:00:00,2.38,2.45,2.365,2.4437,896825.0,2.38,2.45,2.365,2.4437,896825.0
2020-01-09 14:30:00,2.44,2.46,2.42,2.435,883419.0,2.44,2.46,2.42,2.435,883419.0
2020-01-09 15:00:00,2.435,2.45,2.4,2.4,590376.0,2.435,2.45,2.4,2.4,590376.0
2020-01-09 15:30:00,2.4,2.42,2.385,2.4,1930731.0,2.4,2.42,2.385,2.4,1930731.0
2020-01-10 09:30:00,2.4,2.4,2.32,2.33,1653838.0,2.4,2.4,2.32,2.33,1653838.0
2020-01-10 10:00:00,2.33,2.33,2.3,2.3201,920224.0,2.33,2.33,2.3,2.3201,920224.0
2020-01-10 10:30:00,2.325,2.4,2.32,2.37,952292.0,2.325,2.4,2.32,2.37,952292.0
2020-01-10 11:00:00,2.37,2.37,2.34,2.34,409949.0,2.37,2.37,2.34,2.34,409949.0
2020-01-10 11:30:00,2.34,2.38,2.34,2.36,527388.0,2.34,2.38,2.34,2.36,527388.0
2020-01-10 12:00:00,2.365,2.37,2.34,2.37,412960.0,2.365,2.37,2.34,2.37,412960.0
2020-01-10 12:30:00,2.36,2.37,2.34,2.37,393070.0,2.36,2.37,2.34,2.37,393070.0
2020-01-10 13:00:00,2.37,2.39,2.36,2.39,350317.0,2.37,2.39,2.36,2.39,350317.0
2020-01-10 13:30:00,2.3866,2.39,2.36,2.36,318527.0,2.3866,2.39,2.36,2.36,318527.0
2020-01-10 14:00:00,2.36,2.39,2.36,2.37,342494.0,2.36,2.39,2.36,2.37,342494.0
2020-01-10 14:30:00,2.37,2.41,2.37,2.39,595886.0,2.37,2.41,2.37,2.39,595886.0
2020-01-10 15:00:00,2.39,2.4,2.38,2.38,407135.0,2.39,2.4,2.38,2.38,407135.0
2020-01-10 15:30:00,2.38,2.39,2.34,2.37,2045564.0,2.38,2.39,2.34,2.37,2045564.0
2020-01-13 09:30:00,2.36,2.38,2.26,2.32,824612.0,2.36,2.38,2.26,2.32,824612.0
2020-01-13 10:00:00,2.32,2.32,2.265,2.285,551612.0,2.32,2.32,2.265,2.285,551612.0
2020-01-13 10:30:00,2.285,2.3,2.27,2.3,633013.0,2.285,2.3,2.27,2.3,633013.0
2020-01-13 11:00:00,2.295,2.33,2.29,2.32,588162.0,2.295,2.33,2.29,2.32,588162.0
2020-01-13 11:30:00,2.32,2.36,2.31,2.34,954578.0,2.32,2.36,2.31,2.34,954578.0
2020-01-13 12:00:00,2.3428,2.36,2.31,2.315,500548.0,2.3428,2.36,2.31,2.315,500548.0
2020-01-13 12:30:00,2.315,2.315,2.26,2.295,593301.0,2.315,2.315,2.26,2.295,593301.0
2020-01-13 13:00:00,2.295,2.31,2.27,2.275,301799.0,2.295,2.31,2.27,2.275,301799.0
2020-01-13 13:30:00,2.28,2.29,2.27,2.285,283731.0,2.28,2.29,2.27,2.285,283731.0
2020-01-13 14:00:00,2.2853,2.3,2.28,2.28,405274.0,2.2853,2.3,2.28,2.28,405274.0
2020-01-13 14:30:00,2.2808,2.35,2.28,2.35,670377.0,2.2808,2.35,2.28,2.35,670377.0
2020-01-13 15:00:00,2.345,2.35,2.33,2.335,643226.0,2.345,2.35,2.33,2.335,643226.0
2020-01-13 15:30:00,2.335,2.37,2.33,2.35,1955792.0,2.335,2.37,2.33,2.35,1955792.0
2020-01-14 09:30:00,2.36,2.44,2.35,2.44,1015477.0,2.36,2.44,2.35,2.44,1015477.0
2020-01-14 10:00:00,2.44,2.44,2.39,2.41,322567.0,2.44,2.44,2.39,2.41,322567.0
2020-01-14 10:30:00,2.41,2.46,2.4,2.455,358269.0,2.41,2.46,2.4,2.455,358269.0
2020-01-14 11:00:00,2.4551,2.505,2.44,2.465,681430.0,2.4551,2.505,2.44,2.465,681430.0
2020-01-14 11:30:00,2.46,2.485,2.44,2.475,355655.0,2.46,2.485,2.44,2.475,355655.0
2020-01-14 12:00:00,2.475,2.55,2.47,2.55,392649.0,2.475,2.55,2.47,2.55,392649.0
2020-01-14 12:30:00,2.545,2.605,2.54,2.555,708718.0,2.545,2.605,2.54,2.555,708718.0
2020-01-14 13:00:00,2.5501,2.59,2.5501,2.565,353260.0,2.5501,2.59,2.5501,2.565,353260.0
2020-01-14 13:30:00,2.565,2.57,2.52,2.555,416913.0,2.565,2.57,2.52,2.555,416913.0
2020-01-14 14:00:00,2.55,2.56,2.5,2.515,614624.0,2.55,2.56,2.5,2.515,614624.0
2020-01-14 14:30:00,2.52,2.55,2.51,2.535,463387.0,2.52,2.55,2.51,2.535,463387.0
2020-01-14 15:00:00,2.535,2.54,2.52,2.535,422153.0,2.535,2.54,2.52,2.535,422153.0
2020-01-14 15:30:00,2.54,2.57,2.53,2.56,1139896.0,2.54,2.57,2.53,2.56,1139896.0
2020-01-15 09:30:00,2.5,2.52,2.45,2.4933,607514.0,2.5,2.52,2.45,2.4933,607514.0
2020-01-15 10:00:00,2.5,2.57,2.4747,2.57,522805.0,2.5,2.57,2.4747,2.57,522805.0
2020-01-15 10:30:00,2.57,2.57,2.5,2.55,410394.0,2.57,2.57,2.5,2.55,410394.0
2020-01-15 11:00:00,2.55,2.6,2.545,2.6,381480.0,2.55,2.6,2.545,2.6,381480.0
2020-01-15 11:30:00,2.6,2.61,2.56,2.565,280417.0,2.6,2.61,2.56,2.565,280417.0
2020-01-15 12:00:00,2.565,2.59,2.55,2.58,174345.0,2.565,2.59,2.55,2.58,174345.0
2020-01-15 12:30:00,2.585,2.585,2.54,2.555,310779.0,2.585,2.585,2.54,2.555,310779.0
2020-01-15 13:00:00,2.56,2.56,2.5108,2.525,367102.0,2.56,2.56,2.5108,2.525,367102.0
2020-01-15 13:30:00,2.525,2.55,2.505,2.51,881838.0,2.525,2.55,2.505,2.51,881838.0
2020-01-15 14:00:00,2.51,2.53,2.5,2.52,663530.0,2.51,2.53,2.5,2.52,663530.0
2020-01-15 14:30:00,2.525,2.54,2.52,2.535,294484.0,2.525,2.54,2.52,2.535,294484.0
2020-01-15 15:00:00,2.535,2.56,2.53,2.55,574202.0,2.535,2.56,2.53,2.55,574202.0
2020-01-15 15:30:00,2.55,2.56,2.52,2.54,1577886.0,2.55,2.56,2.52,2.54,1577886.0
2020-01-16 09:30:00,2.56,2.63,2.55,2.62,411189.0,2.56,2.63,2.55,2.62,411189.0
2020-01-16 10:00:00,2.615,2.635,2.58,2.62,332706.0,2.615,2.635,2.58,2.62,332706.0
2020-01-16 10:30:00,2.63,2.68,2.62,2.64,614389.0,2.63,2.68,2.62,2.64,614389.0
2020-01-16 11:00:00,2.64,2.69,2.6101,2.66,634653.0,2.64,2.69,2.6101,2.66,634653.0
2020-01-16 11:30:00,2.66,2.67,2.63,2.65,877845.0,2.66,2.67,2.63,2.65,877845.0
2020-01-16 12:00:00,2.65,2.66,2.6,2.6,525686.0,2.65,2.66,2.6,2.6,525686.0
2020-01-16 12:30:00,2.6,2.605,2.57,2.58,498631.0,2.6,2.605,2.57,2.58,498631.0
2020-01-16 13:00:00,2.58,2.585,2.56,2.57,325397.0,2.58,2.585,2.56,2.57,325397.0
2020-01-16 13:30:00,2.57,2.58,2.55,2.55,262313.0,2.57,2.58,2.55,2.55,262313.0
2020-01-16 14:00:00,2.55,2.57,2.54,2.54,286381.0,2.55,2.57,2.54,2.54,286381.0
2020-01-16 14:30:00,2.54,2.545,2.5,2.525,452133.0,2.54,2.545,2.5,2.525,452133.0
2020-01-16 15:00:00,2.52,2.53,2.5,2.52,450171.0,2.52,2.53,2.5,2.52,450171.0
2020-01-16 15:30:00,2.525,2.53,2.49,2.51,1228904.0,2.525,2.53,2.49,2.51,1228904.0
2020-01-17 09:30:00,2.55,2.57,2.38,2.38,1506673.0,2.55,2.57,2.38,2.38,1506673.0
2020-01-17 10:00:00,2.385,2.44,2.36,2.3853,739499.0,2.385,2.44,2.36,2.3853,739499.0
2020-01-17 10:30:00,2.38,2.42,2.34,2.42,503844.0,2.38,2.42,2.34,2.42,503844.0
2020-01-17 11:00:00,2.415,2.42,2.34,2.36,429367.0,2.415,2.42,2.34,2.36,429367.0
2020-01-17 11:30:00,2.3629,2.415,2.35,2.39,379230.0,2.3629,2.415,2.35,2.39,379230.0
2020-01-17 12:00:00,2.39,2.39,2.33,2.37,339221.0,2.39,2.39,2.33,2.37,339221.0
2020-01-17 12:30:00,2.365,2.41,2.365,2.405,431953.0,2.365,2.41,2.365,2.405,431953.0
2020-01-17 13:00:00,2.405,2.43,2.3849,2.4282,442477.0,2.405,2.43,2.3849,2.4282,442477.0
2020-01-17 13:30:00,2.425,2.44,2.42,2.435,307218.0,2.425,2.44,2.42,2.435,307218.0
2020-01-17 14:00:00,2.435,2.44,2.37,2.385,402095.0,2.435,2.44,2.37,2.385,402095.0
2020-01-17 14:30:00,2.39,2.4,2.38,2.4,337513.0,2.39,2.4,2.38,2.4,337513.0
2020-01-17 15:00:00,2.4,2.41,2.39,2.41,461480.0,2.4,2.41,2.39,2.41,461480.0
2020-01-17 15:30:00,2.41,2.43,2.38,2.4,1496316.0,2.41,2.43,2.38,2.4,1496316.0
2020-01-21 09:30:00,2.35,2.36,2.25,2.25,1002659.0,2.35,2.36,2.25,2.25,1002659.0
2020-01-21 10:00:00,2.252,2.27,2.23,2.24,881549.0,2.252,2.27,2.23,2.24,881549.0
2020-01-21 10:30:00,2.235,2.27,2.23,2.265,490492.0,2.235,2.27,2.23,2.265,490492.0
2020-01-21 11:00:00,2.27,2.31,2.24,2.245,967717.0,2.27,2.31,2.24,2.245,967717.0
2020-01-21 11:30:00,2.24,2.26,2.23,2.26,846456.0,2.24,2.26,2.23,2.26,846456.0
2020-01-21 12:00:00,2.255,2.28,2.25,2.275,415464.0,2.255,2.28,2.25,2.275,415464.0
2020-01-21 12:30:00,2.275,2.28,2.21,2.245,697018.0,2.275,2.28,2.21,2.245,697018.0
2020-01-21 13:00:00,2.25,2.25,2.18,2.18,842289.0,2.25,2.25,2.18,2.18,842289.0
2020-01-21 13:30:00,2.185,2.205,2.175,2.2,485185.0,2.185,2.205,2.175,2.2,485185.0
2020-01-21 14:00:00,2.2,2.22,2.18,2.19,576537.0,2.2,2.22,2.18,2.19,576537.0
2020-01-21 14:30:00,2.19,2.25,2.185,2.2484,689097.0,2.19,2.25,2.185,2.2484,689097.0
2020-01-21 15:00:00,2.25,2.27,2.21,2.21,1158375.0,2.25,2.27,2.21,2.21,1158375.0
2020-01-21 15:30:00,2.215,2.23,2.195,2.2,2104694.0,2.215,2.23,2.195,2.2,2104694.0
2020-01-22 09:30:00,2.19,2.21,2.08,2.165,1315932.0,2.19,2.21,2.08,2.165,1315932.0
2020-01-22 10:00:00,2.17,2.17,2.1,2.125,767145.0,2.17,2.17,2.1,2.125,767145.0
2020-01-22 10:30:00,2.12,2.13,2.1,2.1,632263.0,2.12,2.13,2.1,2.1,632263.0
2020-01-22 11:00:00,2.1,2.105,2.08,2.085,368724.0,2.1,2.105,2.08,2.085,368724.0
2020-01-22 11:30:00,2.085,2.105,2.08,2.095,559853.0,2.085,2.105,2.08,2.095,559853.0
2020-01-22 12:00:00,2.09,2.1,2.03,2.03,702307.0,2.09,2.1,2.03,2.03,702307.0
2020-01-22 12:30:00,2.035,2.04,2.01,2.02,1102407.0,2.035,2.04,2.01,2.02,1102407.0
2020-01-22 13:00:00,2.015,2.05,2.0,2.04,583184.0,2.015,2.05,2.0,2.04,583184.0
2020-01-22 13:30:00,2.04,2.08,2.03,2.075,622294.0,2.04,2.08,2.03,2.075,622294.0
2020-01-22 14:00:00,2.075,2.08,2.03,2.055,464195.0,2.075,2.08,2.03,2.055,464195.0
2020-01-22 14:30:00,2.055,2.06,2.03,2.035,281783.0,2.055,2.06,2.03,2.035,281783.0
2020-01-22 15:00:00,2.0343,2.06,2.03,2.055,663812.0,2.0343,2.06,2.03,2.055,663812.0
2020-01-22 15:30:00,2.06,2.07,2.03,2.06,1867665.0,2.06,2.07,2.03,2.06,1867665.0
2020-01-23 09:30:00,2.02,2.09,1.96,2.09,1226710.0,2.02,2.09,1.96,2.09,1226710.0
2020-01-23 10:00:00,2.09,2.13,2.06,2.13,583027.0,2.09,2.13,2.06,2.13,583027.0
2020-01-23 10:30:00,2.125,2.13,2.08,2.08,506759.0,2.125,2.13,2.08,2.08,506759.0
2020-01-23 11:00:00,2.09,2.12,2.02,2.025,937175.0,2.09,2.12,2.02,2.025,937175.0
2020-01-23 11:30:00,2.025,2.06,2.02,2.055,1354502.0,2.025,2.06,2.02,2.055,1354502.0
2020-01-23 12:00:00,2.055,2.06,2.03,2.045,755505.0,2.055,2.06,2.03,2.045,755505.0
2020-01-23 12:30:00,2.05,2.07,2.045,2.065,467144.0,2.05,2.07,2.045,2.065,467144.0
2020-01-23 13:00:00,2.06,2.07,2.02,2.045,513047.0,2.06,2.07,2.02,2.045,513047.0
2020-01-23 13:30:00,2.045,2.06,2.02,2.055,426047.0,2.045,2.06,2.02,2.055,426047.0
2020-01-23 14:00:00,2.06,2.07,2.02,2.03,410739.0,2.06,2.07,2.02,2.03,410739.0
2020-01-23 14:30:00,2.025,2.06,2.02,2.03,583767.0,2.025,2.06,2.02,2.03,583767.0
2020-01-23 15:00:00,2.035,2.04,2.02,2.02,693895.0,2.035,2.04,2.02,2.02,693895.0
2020-01-23 15:30:00,2.02,2.03,1.96,1.97,2385075.0,2.02,2.03,1.96,1.97,2385075.0
2020-01-24 09:30:00,2.0,2.02,1.91,1.93,876475.0,2.0,2.02,1.91,1.93,876475.0
2020-01-24 10:00:00,1.925,1.93,1.88,1.88,804761.0,1.925,1.93,1.88,1.88,804761.0
2020-01-24 10:30:00,1.89,1.89,1.8,1.825,1745572.0,1.89,1.89,1.8,1.825,1745572.0
2020-01-24 11:00:00,1.83,1.87,1.825,1.835,1487435.0,1.83,1.87,1.825,1.835,1487435.0
2020-01-24 11:30:00,1.835,1.85,1.82,1.85,729111.0,1.835,1.85,1.82,1.85,729111.0
2020-01-24 12:00:00,1.845,1.85,1.815,1.835,786150.0,1.845,1.85,1.815,1.835,786150.0
2020-01-24 12:30:00,1.84,1.85,1.83,1.83,256330.0,1.84,1.85,1.83,1.83,256330.0
2020-01-24 13:00:00,1.83,1.85,1.81,1.81,675439.0,1.83,1.85,1.81,1.81,675439.0
2020-01-24 13:30:00,1.81,1.85,1.81,1.845,400479.0,1.81,1.85,1.81,1.845,400479.0
2020-01-24 14:00:00,1.845,1.89,1.83,1.885,720622.0,1.845,1.89,1.83,1.885,720622.0
2020-01-24 14:30:00,1.885,1.91,1.88,1.895,654043.0,1.885,1.91,1.88,1.895,654043.0
2020-01-24 15:00:00,1.9,1.92,1.88,1.915,712779.0,1.9,1.92,1.88,1.915,712779.0
2020-01-24 15:30:00,1.915,1.95,1.9,1.93,1883439.0,1.915,1.95,1.9,1.93,1883439.0
2020-01-27 09:30:00,1.87,1.9251,1.8433,1.915,1016385.0,1.87,1.9251,1.8433,1.915,1016385.0
2020-01-27 10:00:00,1.9199,1.94,1.89,1.9145,755911.0,1.9199,1.94,1.89,1.9145,755911.0
2020-01-27 10:30:00,1.915,1.925,1.83,1.83,773966.0,1.915,1.925,1.83,1.83,773966.0
2020-01-27 11:00:00,1.83,1.905,1.83,1.885,794157.0,1.83,1.905,1.83,1.885,794157.0
2020-01-27 11:30:00,1.885,1.91,1.86,1.91,631720.0,1.885,1.91,1.86,1.91,631720.0
2020-01-27 12:00:00,1.905,1.92,1.87,1.89,578870.0,1.905,1.92,1.87,1.89,578870.0
2020-01-27 12:30:00,1.885,1.89,1.85,1.85,473548.0,1.885,1.89,1.85,1.85,473548.0
2020-01-27 13:00:00,1.85,1.86,1.83,1.855,783727.0,1.85,1.86,1.83,1.855,783727.0
2020-01-27 13:30:00,1.86,1.86,1.84,1.84,466156.0,1.86,1.86,1.84,1.84,466156.0
2020-01-27 14:00:00,1.84,1.85,1.81,1.83,803808.0,1.84,1.85,1.81,1.83,803808.0
2020-01-27 14:30:00,1.83,1.83,1.8,1.82,619179.0,1.83,1.83,1.8,1.82,619179.0
2020-01-27 15:00:00,1.815,1.85,1.8,1.84,1002088.0,1.815,1.85,1.8,1.84,1002088.0
2020-01-27 15:30:00,1.8379,1.87,1.83,1.83,1690190.0,1.8379,1.87,1.83,1.83,1690190.0
2020-01-28 09:30:00,1.86,1.9,1.78,1.78,1015426.0,1.86,1.9,1.78,1.78,1015426.0
2020-01-28 10:00:00,1.78,1.94,1.78,1.915,1453865.0,1.78,1.94,1.78,1.915,1453865.0
2020-01-28 10:30:00,1.915,1.93,1.87,1.9,1459757.0,1.915,1.93,1.87,1.9,1459757.0
2020-01-28 11:00:00,1.9,1.93,1.88,1.905,727298.0,1.9,1.93,1.88,1.905,727298.0
2020-01-28 11:30:00,1.9,1.96,1.895,1.955,844615.0,1.9,1.96,1.895,1.955,844615.0
2020-01-28 12:00:00,1.96,1.97,1.94,1.95,974533.0,1.96,1.97,1.94,1.95,974533.0
2020-01-28 12:30:00,1.95,1.955,1.93,1.93,518056.0,1.95,1.955,1.93,1.93,518056.0
2020-01-28 13:00:00,1.93,1.94,1.92,1.935,513752.0,1.93,1.94,1.92,1.935,513752.0
2020-01-28 13:30:00,1.935,1.96,1.91,1.91,509216.0,1.935,1.96,1.91,1.91,509216.0
2020-01-28 14:00:00,1.91,1.93,1.895,1.92,566688.0,1.91,1.93,1.895,1.92,566688.0
2020-01-28 14:30:00,1.925,1.94,1.905,1.905,589964.0,1.925,1.94,1.905,1.905,589964.0
2020-01-28 15:00:00,1.9066,1.92,1.9,1.9,623774.0,1.9066,1.92,1.9,1.9,623774.0
2020-01-28 15:30:00,1.905,1.91,1.88,1.91,1922501.0,1.905,1.91,1.88,1.91,1922501.0
2020-01-29 09:30:00,1.98,1.99,1.83,1.86,1268373.0,1.98,1.99,1.83,1.86,1268373.0
2020-01-29 10:00:00,1.86,1.86,1.76,1.785,2244597.0,1.86,1.86,1.76,1.785,2244597.0
2020-01-29 10:30:00,1.785,1.8,1.75,1.795,1400998.0,1.785,1.8,1.75,1.795,1400998.0
2020-01-29 11:00:00,1.79,1.815,1.77,1.815,1042247.0,1.79,1.815,1.77,1.815,1042247.0
2020-01-29 11:30:00,1.815,1.82,1.77,1.785,742081.0,1.815,1.82,1.77,1.785,742081.0
2020-01-29 12:00:00,1.785,1.79,1.75,1.75,776557.0,1.785,1.79,1.75,1.75,776557.0
2020-01-29 12:30:00,1.75,1.77,1.75,1.75,675524.0,1.75,1.77,1.75,1.75,675524.0
2020-01-29 13:00:00,1.75,1.785,1.75,1.765,1156160.0,1.75,1.785,1.75,1.765,1156160.0
2020-01-29 13:30:00,1.765,1.77,1.75,1.765,625989.0,1.765,1.77,1.75,1.765,625989.0
2020-01-29 14:00:00,1.765,1.779,1.75,1.755,464505.0,1.765,1.779,1.75,1.755,464505.0
2020-01-29 14:30:00,1.755,1.7796,1.75,1.775,706976.0,1.755,1.7796,1.75,1.775,706976.0
2020-01-29 15:00:00,1.775,1.78,1.75,1.755,813924.0,1.775,1.78,1.75,1.755,813924.0
2020-01-29 15:30:00,1.755,1.77,1.75,1.75,1501403.0,1.755,1.77,1.75,1.75,1501403.0
2020-01-30 09:30:00,1.72,1.79,1.68,1.715,1309454.0,1.72,1.79,1.68,1.715,1309454.0
2020-01-30 10:00:00,1.715,1.8,1.715,1.79,895694.0,1.715,1.8,1.715,1.79,895694.0
2020-01-30 10:30:00,1.7907,1.8,1.74,1.745,738997.0,1.7907,1.8,1.74,1.745,738997.0
2020-01-30 11:00:00,1.74,1.8,1.74,1.795,579560.0,1.74,1.8,1.74,1.795,579560.0
2020-01-30 11:30:00,1.795,1.795,1.76,1.785,441161.0,1.795,1.795,1.76,1.785,441161.0
2020-01-30 12:00:00,1.78,1.8,1.75,1.755,388703.0,1.78,1.8,1.75,1.755,388703.0
2020-01-30 12:30:00,1.75,1.77,1.75,1.75,344045.0,1.75,1.77,1.75,1.75,344045.0
2020-01-30 13:00:00,1.75,1.77,1.74,1.745,629246.0,1.75,1.77,1.74,1.745,629246.0
2020-01-30 13:30:00,1.75,1.76,1.74,1.745,335806.0,1.75,1.76,1.74,1.745,335806.0
2020-01-30 14:00:00,1.745,1.76,1.74,1.745,1031138.0,1.745,1.76,1.74,1.745,1031138.0
2020-01-30 14:30:00,1.745,1.78,1.73,1.765,845034.0,1.745,1.78,1.73,1.765,845034.0
2020-01-30 15:00:00,1.765,1.78,1.75,1.75,897724.0,1.765,1.78,1.75,1.75,897724.0
2020-01-30 15:30:00,1.755,1.76,1.75,1.76,1394714.0,1.755,1.76,1.75,1.76,1394714.0
2020-01-31 09:30:00,1.7,1.74,1.68,1.71,1490950.0,1.7,1.74,1.68,1.71,1490950.0
2020-01-31 10:00:00,1.71,1.7652,1.7,1.745,621271.0,1.71,1.7652,1.7,1.745,621271.0
2020-01-31 10:30:00,1.7401,1.76,1.74,1.76,440927.0,1.7401,1.76,1.74,1.76,440927.0
2020-01-31 11:00:00,1.76,1.79,1.74,1.79,755429.0,1.76,1.79,1.74,1.79,755429.0
2020-01-31 11:30:00,1.79,1.89,1.775,1.885,1109755.0,1.79,1.89,1.775,1.885,1109755.0
2020-01-31 12:00:00,1.885,1.918,1.84,1.895,1343335.0,1.885,1.918,1.84,1.895,1343335.0
2020-01-31 12:30:00,1.895,1.94,1.87,1.885,1257306.0,1.895,1.94,1.87,1.885,1257306.0
2020-01-31 13:00:00,1.885,1.91,1.86,1.895,830036.0,1.885,1.91,1.86,1.895,830036.0
2020-01-31 13:30:00,1.89,1.9,1.86,1.885,587760.0,1.89,1.9,1.86,1.885,587760.0
2020-01-31 14:00:00,1.89,1.91,1.8829,1.9,543765.0,1.89,1.91,1.8829,1.9,543765.0
2020-01-31 14:30:00,1.895,1.9,1.89,1.9,505502.0,1.895,1.9,1.89,1.9,505502.0
2020-01-31 15:00:00,1.9,1.9,1.85,1.85,795380.0,1.9,1.9,1.85,1.85,795380.0
2020-01-31 15:30:00,1.85,1.86,1.84,1.84,2466241.0,1.85,1.86,1.84,1.84,2466241.0
2020-02-03 09:30:00,1.87,1.87,1.765,1.8,968543.0,1.87,1.87,1.765,1.8,968543.0
2020-02-03 10:00:00,1.8,1.88,1.8,1.86,761479.0,1.8,1.88,1.8,1.86,761479.0
2020-02-03 10:30:00,1.87,1.87,1.73,1.76,1302779.0,1.87,1.87,1.73,1.76,1302779.0
2020-02-03 11:00:00,1.76,1.77,1.72,1.745,1341365.0,1.76,1.77,1.72,1.745,1341365.0
2020-02-03 11:30:00,1.745,1.76,1.7,1.75,1113023.0,1.745,1.76,1.7,1.75,1113023.0
2020-02-03 12:00:00,1.75,1.78,1.745,1.775,694400.0,1.75,1.78,1.745,1.775,694400.0
2020-02-03 12:30:00,1.775,1.79,1.76,1.77,460936.0,1.775,1.79,1.76,1.77,460936.0
2020-02-03 13:00:00,1.77,1.8,1.76,1.7832,595904.0,1.77,1.8,1.76,1.7832,595904.0
2020-02-03 13:30:00,1.785,1.79,1.77,1.79,446311.0,1.785,1.79,1.77,1.79,446311.0
2020-02-03 14:00:00,1.79,1.79,1.74,1.745,425233.0,1.79,1.79,1.74,1.745,425233.0
2020-02-03 14:30:00,1.745,1.75,1.74,1.745,393825.0,1.745,1.75,1.74,1.745,393825.0
2020-02-03 15:00:00,1.74,1.77,1.74,1.77,503862.0,1.74,1.77,1.74,1.77,503862.0
2020-02-03 15:30:00,1.76,1.77,1.72,1.74,1726869.0,1.76,1.77,1.72,1.74,1726869.0
2020-02-04 09:30:00,1.79,1.8,1.73,1.755,1067920.0,1.79,1.8,1.73,1.755,1067920.0
2020-02-04 10:00:00,1.755,1.79,1.74,1.76,745655.0,1.755,1.79,1.74,1.76,745655.0
2020-02-04 10:30:00,1.76,1.77,1.74,1.765,587805.0,1.76,1.77,1.74,1.765,587805.0
2020-02-04 11:00:00,1.77,1.77,1.75,1.75,351449.0,1.77,1.77,1.75,1.75,351449.0
2020-02-04 11:30:00,1.75,1.76,1.74,1.74,559188.0,1.75,1.76,1.74,1.74,559188.0
2020-02-04 12:00:00,1.745,1.75,1.735,1.74,822616.0,1.745,1.75,1.735,1.74,822616.0
2020-02-04 12:30:00,1.745,1.75,1.72,1.725,1173424.0,1.745,1.75,1.72,1.725,1173424.0
2020-02-04 13:00:00,1.73,1.76,1.72,1.75,931134.0,1.73,1.76,1.72,1.75,931134.0
2020-02-04 13:30:00,1.745,1.77,1.74,1.765,554608.0,1.745,1.77,1.74,1.765,554608.0
2020-02-04 14:00:00,1.765,1.765,1.74,1.745,340562.0,1.765,1.765,1.74,1.745,340562.0
2020-02-04 14:30:00,1.74,1.75,1.74,1.74,276781.0,1.74,1.75,1.74,1.74,276781.0
2020-02-04 15:00:00,1.74,1.745,1.73,1.73,962329.0,1.74,1.745,1.73,1.73,962329.0
2020-02-04 15:30:00,1.735,1.74,1.7,1.71,1486471.0,1.735,1.74,1.7,1.71,1486471.0
2020-02-05 09:30:00,1.74,1.84,1.715,1.775,1451673.0,1.74,1.84,1.715,1.775,1451673.0
2020-02-05 10:00:00,1.7717,1.88,1.77,1.855,1043410.0,1.7717,1.88,1.77,1.855,1043410.0
2020-02-05 10:30:00,1.86,1.9,1.85,1.89,1142279.0,1.86,1.9,1.85,1.89,1142279.0
2020-02-05 11:00:00,1.88,1.89,1.85,1.87,752947.0,1.88,1.89,1.85,1.87,752947.0
2020-02-05 11:30:00,1.87,1.88,1.84,1.845,438018.0,1.87,1.88,1.84,1.845,438018.0
2020-02-05 12:00:00,1.85,1.87,1.84,1.85,382788.0,1.85,1.87,1.84,1.85,382788.0
2020-02-05 12:30:00,1.85,1.88,1.84,1.865,517280.0,1.85,1.88,1.84,1.865,517280.0
2020-02-05 13:00:00,1.86,1.88,1.85,1.86,401932.0,1.86,1.88,1.85,1.86,401932.0
2020-02-05 13:30:00,1.8668,1.8699,1.85,1.855,309265.0,1.8668,1.8699,1.85,1.855,309265.0
2020-02-05 14:00:00,1.86,1.865,1.84,1.84,373356.0,1.86,1.865,1.84,1.84,373356.0
2020-02-05 14:30:00,1.84,1.845,1.79,1.82,589317.0,1.84,1.845,1.79,1.82,589317.0
2020-02-05 15:00:00,1.825,1.86,1.8,1.86,798492.0,1.825,1.86,1.8,1.86,798492.0
2020-02-05 15:30:00,1.86,1.88,1.85,1.88,3166992.0,1.86,1.88,1.85,1.88,3166992.0
2020-02-06 09:30:00,1.88,1.8811,1.72,1.765,1920404.0,1.88,1.8811,1.72,1.765,1920404.0
2020-02-06 10:00:00,1.77,1.81,1.75,1.81,893864.0,1.77,1.81,1.75,1.81,893864.0
2020-02-06 10:30:00,1.81,1.83,1.79,1.83,780983.0,1.81,1.83,1.79,1.83,780983.0
2020-02-06 11:00:00,1.83,1.89,1.82,1.855,731063.0,1.83,1.89,1.82,1.855,731063.0
2020-02-06 11:30:00,1.855,1.855,1.82,1.84,434948.0,1.855,1.855,1.82,1.84,434948.0
2020-02-06 12:00:00,1.835,1.86,1.8319,1.86,453744.0,1.835,1.86,1.8319,1.86,453744.0
2020-02-06 12:30:00,1.86,1.88,1.85,1.88,349512.0,1.86,1.88,1.85,1.88,349512.0
2020-02-06 13:00:00,1.88,1.9,1.8713,1.89,358938.0,1.88,1.9,1.8713,1.89,358938.0
2020-02-06 13:30:00,1.89,1.9,1.86,1.8634,792760.0,1.89,1.9,1.86,1.8634,792760.0
2020-02-06 14:00:00,1.865,1.88,1.855,1.865,532186.0,1.865,1.88,1.855,1.865,532186.0
2020-02-06 14:30:00,1.865,1.88,1.86,1.88,355685.0,1.865,1.88,1.86,1.88,355685.0
2020-02-06 15:00:00,1.875,1.88,1.855,1.86,639072.0,1.875,1.88,1.855,1.86,639072.0
2020-02-06 15:30:00,1.86,1.8687,1.83,1.835,1088393.0,1.86,1.8687,1.83,1.835,1088393.0
2020-02-07 09:30:00,1.79,1.7979,1.73,1.735,877414.0,1.79,1.7979,1.73,1.735,877414.0
2020-02-07 10:00:00,1.73,1.8066,1.73,1.78,562729.0,1.73,1.8066,1.73,1.78,562729.0
2020-02-07 10:30:00,1.78,1.8,1.76,1.785,526323.0,1.78,1.8,1.76,1.785,526323.0
2020-02-07 11:00:00,1.785,1.82,1.76,1.8,589048.0,1.785,1.82,1.76,1.8,589048.0
2020-02-07 11:30:00,1.8,1.82,1.78,1.78,327534.0,1.8,1.82,1.78,1.78,327534.0
2020-02-07 12:00:00,1.78,1.8,1.77,1.77,261842.0,1.78,1.8,1.77,1.77,261842.0
2020-02-07 12:30:00,1.775,1.7966,1.77,1.78,264187.0,1.775,1.7966,1.77,1.78,264187.0
2020-02-07 13:00:00,1.78,1.79,1.77,1.78,362402.0,1.78,1.79,1.77,1.78,362402.0
2020-02-07 13:30:00,1.78,1.79,1.76,1.76,462861.0,1.78,1.79,1.76,1.76,462861.0
2020-02-07 14:00:00,1.76,1.77,1.74,1.77,562847.0,1.76,1.77,1.74,1.77,562847.0
2020-02-07 14:30:00,1.77,1.78,1.75,1.76,341200.0,1.77,1.78,1.75,1.76,341200.0
2020-02-07 15:00:00,1.76,1.78,1.74,1.775,473955.0,1.76,1.78,1.74,1.775,473955.0
2020-02-07 15:30:00,1.775,1.78,1.75,1.75,931845.0,1.775,1.78,1.75,1.75,931845.0
2020-02-10 09:30:00,1.72,1.735,1.6,1.615,1847856.0,1.72,1.735,1.6,1.615,1847856.0
2020-02-10 10:00:00,1.62,1.72,1.618,1.695,1261388.0,1.62,1.72,1.618,1.695,1261388.0
2020-02-10 10:30:00,1.695,1.77,1.68,1.745,1091212.0,1.695,1.77,1.68,1.745,1091212.0
2020-02-10 11:00:00,1.745,1.77,1.74,1.76,772813.0,1.745,1.77,1.74,1.76,772813.0
2020-02-10 11:30:00,1.76,1.78,1.73,1.7534,655703.0,1.76,1.78,1.73,1.7534,655703.0
2020-02-10 12:00:00,1.7539,1.77,1.74,1.755,520901.0,1.7539,1.77,1.74,1.755,520901.0
2020-02-10 12:30:00,1.755,1.76,1.72,1.72,700931.0,1.755,1.76,1.72,1.72,700931.0
2020-02-10 13:00:00,1.725,1.73,1.71,1.725,421128.0,1.725,1.73,1.71,1.725,421128.0
2020-02-10 13:30:00,1.725,1.75,1.71,1.71,555427.0,1.725,1.75,1.71,1.71,555427.0
2020-02-10 14:00:00,1.705,1.71,1.68,1.68,626972.0,1.705,1.71,1.68,1.68,626972.0
2020-02-10 14:30:00,1.685,1.7,1.68,1.7,547944.0,1.685,1.7,1.68,1.7,547944.0
2020-02-10 15:00:00,1.7,1.7,1.69,1.695,583929.0,1.7,1.7,1.69,1.695,583929.0
2020-02-10 15:30:00,1.695,1.7,1.65,1.68,2239711.0,1.695,1.7,1.65,1.68,2239711.0
2020-02-11 09:30:00,1.7,1.73,1.625,1.64,970824.0,1.7,1.73,1.625,1.64,970824.0
2020-02-11 10:00:00,1.645,1.72,1.64,1.7,692325.0,1.645,1.72,1.64,1.7,692325.0
2020-02-11 10:30:00,1.705,1.76,1.705,1.74,695215.0,1.705,1.76,1.705,1.74,695215.0
2020-02-11 11:00:00,1.74,1.76,1.73,1.755,605697.0,1.74,1.76,1.73,1.755,605697.0
2020-02-11 11:30:00,1.75,1.77,1.733,1.755,510468.0,1.75,1.77,1.733,1.755,510468.0
2020-02-11 12:00:00,1.75,1.77,1.74,1.765,363783.0,1.75,1.77,1.74,1.765,363783.0
2020-02-11 12:30:00,1.77,1.77,1.74,1.745,246767.0,1.77,1.77,1.74,1.745,246767.0
2020-02-11 13:00:00,1.745,1.76,1.74,1.745,419060.0,1.745,1.76,1.74,1.745,419060.0
2020-02-11 13:30:00,1.75,1.75,1.74,1.74,331579.0,1.75,1.75,1.74,1.74,331579.0
2020-02-11 14:00:00,1.74,1.75,1.74,1.74,446850.0,1.74,1.75,1.74,1.74,446850.0
2020-02-11 14:30:00,1.74,1.75,1.735,1.74,231548.0,1.74,1.75,1.735,1.74,231548.0
2020-02-11 15:00:00,1.745,1.7465,1.73,1.73,566662.0,1.745,1.7465,1.73,1.73,566662.0
2020-02-11 15:30:00,1.73,1.74,1.685,1.71,1252003.0,1.73,1.74,1.685,1.71,1252003.0
2020-02-12 09:30:00,1.75,1.83,1.73,1.825,703731.0,1.75,1.83,1.73,1.825,703731.0
2020-02-12 10:00:00,1.83,1.85,1.8,1.82,726893.0,1.83,1.85,1.8,1.82,726893.0
2020-02-12 10:30:00,1.82,1.82,1.77,1.81,624659.0,1.82,1.82,1.77,1.81,624659.0
2020-02-12 11:00:00,1.81,1.82,1.74,1.75,664849.0,1.81,1.82,1.74,1.75,664849.0
2020-02-12 11:30:00,1.745,1.76,1.74,1.745,498384.0,1.745,1.76,1.74,1.745,498384.0
2020-02-12 12:00:00,1.745,1.77,1.74,1.77,343905.0,1.745,1.77,1.74,1.77,343905.0
2020-02-12 12:30:00,1.77,1.8,1.7627,1.795,376539.0,1.77,1.8,1.7627,1.795,376539.0
2020-02-12 13:00:00,1.7937,1.81,1.75,1.775,480055.0,1.7937,1.81,1.75,1.775,480055.0
2020-02-12 13:30:00,1.78,1.79,1.77,1.79,238233.0,1.78,1.79,1.77,1.79,238233.0
2020-02-12 14:00:00,1.79,1.79,1.73,1.746,394710.0,1.79,1.79,1.73,1.746,394710.0
2020-02-12 14:30:00,1.745,1.8,1.74,1.78,546157.0,1.745,1.8,1.74,1.78,546157.0
2020-02-12 15:00:00,1.78,1.78,1.75,1.75,367978.0,1.78,1.78,1.75,1.75,367978.0
2020-02-12 15:30:00,1.75,1.79,1.75,1.78,1487943.0,1.75,1.79,1.75,1.78,1487943.0
2020-02-13 09:30:00,1.78,1.88,1.705,1.835,2042756.0,1.78,1.88,1.705,1.835,2042756.0
2020-02-13 10:00:00,1.835,1.85,1.76,1.82,1003892.0,1.835,1.85,1.76,1.82,1003892.0
2020-02-13 10:30:00,1.83,1.855,1.8,1.8161,525135.0,1.83,1.855,1.8,1.8161,525135.0
2020-02-13 11:00:00,1.82,1.85,1.81,1.825,434521.0,1.82,1.85,1.81,1.825,434521.0
2020-02-13 11:30:00,1.8274,1.86,1.82,1.835,1013573.0,1.8274,1.86,1.82,1.835,1013573.0
2020-02-13 12:00:00,1.84,1.85,1.805,1.815,463140.0,1.84,1.85,1.805,1.815,463140.0
2020-02-13 12:30:00,1.815,1.82,1.8,1.81,309785.0,1.815,1.82,1.8,1.81,309785.0
2020-02-13 13:00:00,1.805,1.81,1.75,1.765,1023433.0,1.805,1.81,1.75,1.765,1023433.0
2020-02-13 13:30:00,1.765,1.78,1.72,1.72,608607.0,1.765,1.78,1.72,1.72,608607.0
2020-02-13 14:00:00,1.72,1.74,1.72,1.735,442390.0,1.72,1.74,1.72,1.735,442390.0
2020-02-13 14:30:00,1.735,1.77,1.73,1.77,433515.0,1.735,1.77,1.73,1.77,433515.0
2020-02-13 15:00:00,1.77,1.77,1.74,1.77,394539.0,1.77,1.77,1.74,1.77,394539.0
2020-02-13 15:30:00,1.765,1.77,1.75,1.75,1142359.0,1.765,1.77,1.75,1.75,1142359.0
2020-02-14 09:30:00,1.75,1.8,1.71,1.79,1304498.0,1.75,1.8,1.71,1.79,1304498.0
2020-02-14 10:00:00,1.785,1.8,1.73,1.73,496212.0,1.785,1.8,1.73,1.73,496212.0
2020-02-14 10:30:00,1.73,1.75,1.72,1.735,633844.0,1.73,1.75,1.72,1.735,633844.0
2020-02-14 11:00:00,1.74,1.75,1.73,1.75,507222.0,1.74,1.75,1.73,1.75,507222.0
2020-02-14 11:30:00,1.75,1.75,1.73,1.74,722524.0,1.75,1.75,1.73,1.74,722524.0
2020-02-14 12:00:00,1.735,1.74,1.72,1.725,296267.0,1.735,1.74,1.72,1.725,296267.0
2020-02-14 12:30:00,1.73,1.74,1.72,1.73,330951.0,1.73,1.74,1.72,1.73,330951.0
2020-02-14 13:00:00,1.73,1.74,1.68,1.68,662778.0,1.73,1.74,1.68,1.68,662778.0
2020-02-14 13:30:00,1.6823,1.71,1.66,1.69,535444.0,1.6823,1.71,1.66,1.69,535444.0
2020-02-14 14:00:00,1.69,1.69,1.66,1.66,846622.0,1.69,1.69,1.66,1.66,846622.0
2020-02-14 14:30:00,1.66,1.68,1.64,1.68,1398607.0,1.66,1.68,1.64,1.68,1398607.0
2020-02-14 15:00:00,1.675,1.68,1.66,1.66,453258.0,1.675,1.68,1.66,1.66,453258.0
2020-02-14 15:30:00,1.66,1.67,1.63,1.645,3094549.0,1.66,1.67,1.63,1.645,3094549.0
2020-02-18 09:30:00,1.64,1.74,1.63,1.705,1219936.0,1.64,1.74,1.63,1.705,1219936.0
2020-02-18 10:00:00,1.71,1.715,1.645,1.665,1053568.0,1.71,1.715,1.645,1.665,1053568.0
2020-02-18 10:30:00,1.665,1.67,1.61,1.6474,1230558.0,1.665,1.67,1.61,1.6474,1230558.0
2020-02-18 11:00:00,1.65,1.665,1.63,1.66,451344.0,1.65,1.665,1.63,1.66,451344.0
2020-02-18 11:30:00,1.66,1.71,1.65,1.695,382225.0,1.66,1.71,1.65,1.695,382225.0
2020-02-18 12:00:00,1.7,1.7,1.67,1.67,358402.0,1.7,1.7,1.67,1.67,358402.0
2020-02-18 12:30:00,1.68,1.73,1.67,1.73,718318.0,1.68,1.73,1.67,1.73,718318.0
2020-02-18 13:00:00,1.73,1.75,1.725,1.735,412478.0,1.73,1.75,1.725,1.735,412478.0
2020-02-18 13:30:00,1.73,1.74,1.71,1.725,287067.0,1.73,1.74,1.71,1.725,287067.0
2020-02-18 14:00:00,1.725,1.75,1.71,1.74,1039094.0,1.725,1.75,1.71,1.74,1039094.0
2020-02-18 14:30:00,1.74,1.75,1.73,1.735,328018.0,1.74,1.75,1.73,1.735,328018.0
2020-02-18 15:00:00,1.735,1.74,1.7,1.715,343812.0,1.735,1.74,1.7,1.715,343812.0
2020-02-18 15:30:00,1.715,1.73,1.71,1.72,1135285.0,1.715,1.73,1.71,1.72,1135285.0
2020-02-19 09:30:00,1.75,1.77,1.7,1.74,830162.0,1.75,1.77,1.7,1.74,830162.0
2020-02-19 10:00:00,1.74,1.75,1.71,1.715,408741.0,1.74,1.75,1.71,1.715,408741.0
2020-02-19 10:30:00,1.715,1.73,1.7,1.715,677343.0,1.715,1.73,1.7,1.715,677343.0
2020-02-19 11:00:00,1.715,1.735,1.7,1.72,899180.0,1.715,1.735,1.7,1.72,899180.0
2020-02-19 11:30:00,1.72,1.75,1.715,1.745,550043.0,1.72,1.75,1.715,1.745,550043.0
2020-02-19 12:00:00,1.745,1.76,1.73,1.75,412532.0,1.745,1.76,1.73,1.75,412532.0
2020-02-19 12:30:00,1.755,1.77,1.75,1.76,681633.0,1.755,1.77,1.75,1.76,681633.0
2020-02-19 13:00:00,1.76,1.81,1.75,1.81,1076935.0,1.76,1.81,1.75,1.81,1076935.0
2020-02-19 13:30:00,1.805,1.83,1.8,1.83,1084837.0,1.805,1.83,1.8,1.83,1084837.0
2020-02-19 14:00:00,1.82,1.835,1.8,1.82,691662.0,1.82,1.835,1.8,1.82,691662.0
2020-02-19 14:30:00,1.82,1.845,1.82,1.82,1135532.0,1.82,1.845,1.82,1.82,1135532.0
2020-02-19 15:00:00,1.825,1.84,1.81,1.835,928972.0,1.825,1.84,1.81,1.835,928972.0
2020-02-19 15:30:00,1.835,1.84,1.79,1.8,2166900.0,1.835,1.84,1.79,1.8,2166900.0
2020-02-20 09:30:00,1.83,1.98,1.83,1.93,1777848.0,1.83,1.98,1.83,1.93,1777848.0
2020-02-20 10:00:00,1.9344,1.98,1.88,1.9,1050771.0,1.9344,1.98,1.88,1.9,1050771.0
2020-02-20 10:30:00,1.91,1.93,1.875,1.9127,1308047.0,1.91,1.93,1.875,1.9127,1308047.0
2020-02-20 11:00:00,1.92,1.96,1.895,1.945,1725748.0,1.92,1.96,1.895,1.945,1725748.0
2020-02-20 11:30:00,1.945,1.9474,1.9,1.9,754570.0,1.945,1.9474,1.9,1.9,754570.0
2020-02-20 12:00:00,1.9,1.905,1.88,1.885,639173.0,1.9,1.905,1.88,1.885,639173.0
2020-02-20 12:30:00,1.885,1.935,1.88,1.93,454462.0,1.885,1.935,1.88,1.93,454462.0
2020-02-20 13:00:00,1.925,1.93,1.89,1.895,399888.0,1.925,1.93,1.89,1.895,399888.0
2020-02-20 13:30:00,1.895,1.9,1.865,1.885,545123.0,1.895,1.9,1.865,1.885,545123.0
2020-02-20 14:00:00,1.88,1.89,1.85,1.855,368986.0,1.88,1.89,1.85,1.855,368986.0
2020-02-20 14:30:00,1.855,1.885,1.845,1.85,637391.0,1.855,1.885,1.845,1.85,637391.0
2020-02-20 15:00:00,1.855,1.86,1.83,1.85,844561.0,1.855,1.86,1.83,1.85,844561.0
2020-02-20 15:30:00,1.85,1.86,1.83,1.835,876447.0,1.85,1.86,1.83,1.835,876447.0
2020-02-21 09:30:00,1.82,1.82,1.725,1.75,1641343.0,1.82,1.82,1.725,1.75,1641343.0
2020-02-21 10:00:00,1.755,1.8274,1.74,1.795,744805.0,1.755,1.8274,1.74,1.795,744805.0
2020-02-21 10:30:00,1.79,1.79,1.74,1.768,971921.0,1.79,1.79,1.74,1.768,971921.0
2020-02-21 11:00:00,1.77,1.785,1.76,1.775,486327.0,1.77,1.785,1.76,1.775,486327.0
2020-02-21 11:30:00,1.77,1.785,1.75,1.75,470609.0,1.77,1.785,1.75,1.75,470609.0
2020-02-21 12:00:00,1.75,1.76,1.72,1.7382,643383.0,1.75,1.76,1.72,1.7382,643383.0
2020-02-21 12:30:00,1.735,1.785,1.73,1.775,637169.0,1.735,1.785,1.73,1.775,637169.0
2020-02-21 13:00:00,1.78,1.78,1.75,1.77,635364.0,1.78,1.78,1.75,1.77,635364.0
2020-02-21 13:30:00,1.765,1.77,1.75,1.755,275198.0,1.765,1.77,1.75,1.755,275198.0
2020-02-21 14:00:00,1.75,1.765,1.72,1.745,643245.0,1.75,1.765,1.72,1.745,643245.0
2020-02-21 14:30:00,1.745,1.76,1.74,1.75,446084.0,1.745,1.76,1.74,1.75,446084.0
2020-02-21 15:00:00,1.75,1.775,1.75,1.765,560437.0,1.75,1.775,1.75,1.765,560437.0
2020-02-21 15:30:00,1.765,1.79,1.76,1.76,1467799.0,1.765,1.79,1.76,1.76,1467799.0
2020-02-24 09:30:00,1.68,1.72,1.62,1.69,1550179.0,1.68,1.72,1.62,1.69,1550179.0
2020-02-24 10:00:00,1.685,1.76,1.68,1.72,863095.0,1.685,1.76,1.68,1.72,863095.0
2020-02-24 10:30:00,1.715,1.765,1.71,1.73,800425.0,1.715,1.765,1.71,1.73,800425.0
2020-02-24 11:00:00,1.73,1.7366,1.68,1.69,565956.0,1.73,1.7366,1.68,1.69,565956.0
2020-02-24 11:30:00,1.69,1.7,1.65,1.66,505372.0,1.69,1.7,1.65,1.66,505372.0
2020-02-24 12:00:00,1.66,1.68,1.65,1.675,327047.0,1.66,1.68,1.65,1.675,327047.0
2020-02-24 12:30:00,1.67,1.69,1.65,1.67,470912.0,1.67,1.69,1.65,1.67,470912.0
2020-02-24 13:00:00,1.6688,1.68,1.64,1.675,572642.0,1.6688,1.68,1.64,1.675,572642.0
2020-02-24 13:30:00,1.675,1.69,1.66,1.68,295838.0,1.675,1.69,1.66,1.68,295838.0
2020-02-24 14:00:00,1.68,1.69,1.66,1.685,382536.0,1.68,1.69,1.66,1.685,382536.0
2020-02-24 14:30:00,1.69,1.71,1.685,1.695,299703.0,1.69,1.71,1.685,1.695,299703.0
2020-02-24 15:00:00,1.695,1.72,1.695,1.705,420630.0,1.695,1.72,1.695,1.705,420630.0
2020-02-24 15:30:00,1.705,1.7061,1.66,1.66,983363.0,1.705,1.7061,1.66,1.66,983363.0
2020-02-25 09:30:00,1.68,1.72,1.65,1.65,1087842.0,1.68,1.72,1.65,1.65,1087842.0
2020-02-25 10:00:00,1.655,1.67,1.64,1.64,688955.0,1.655,1.67,1.64,1.64,688955.0
2020-02-25 10:30:00,1.65,1.66,1.61,1.65,774583.0,1.65,1.66,1.61,1.65,774583.0
2020-02-25 11:00:00,1.645,1.65,1.61,1.65,513033.0,1.645,1.65,1.61,1.65,513033.0
2020-02-25 11:30:00,1.65,1.655,1.61,1.64,579991.0,1.65,1.655,1.61,1.64,579991.0
2020-02-25 12:00:00,1.645,1.65,1.61,1.62,444349.0,1.645,1.65,1.61,1.62,444349.0
2020-02-25 12:30:00,1.62,1.64,1.61,1.615,730335.0,1.62,1.64,1.61,1.615,730335.0
2020-02-25 13:00:00,1.61,1.63,1.6,1.605,498582.0,1.61,1.63,1.6,1.605,498582.0
2020-02-25 13:30:00,1.61,1.62,1.6,1.61,491785.0,1.61,1.62,1.6,1.61,491785.0
2020-02-25 14:00:00,1.615,1.63,1.61,1.625,364312.0,1.615,1.63,1.61,1.625,364312.0
2020-02-25 14:30:00,1.625,1.64,1.61,1.635,554473.0,1.625,1.64,1.61,1.635,554473.0
2020-02-25 15:00:00,1.64,1.66,1.63,1.65,618642.0,1.64,1.66,1.63,1.65,618642.0
2020-02-25 15:30:00,1.645,1.68,1.63,1.66,2436962.0,1.645,1.68,1.63,1.66,2436962.0
2020-02-26 09:30:00,1.67,1.73,1.62,1.69,1431129.0,1.67,1.73,1.62,1.69,1431129.0
2020-02-26 10:00:00,1.7,1.705,1.65,1.6569,395168.0,1.7,1.705,1.65,1.6569,395168.0
2020-02-26 10:30:00,1.66,1.68,1.62,1.625,1013197.0,1.66,1.68,1.62,1.625,1013197.0
2020-02-26 11:00:00,1.62,1.65,1.62,1.63,500723.0,1.62,1.65,1.62,1.63,500723.0
2020-02-26 11:30:00,1.62,1.64,1.6,1.6,482166.0,1.62,1.64,1.6,1.6,482166.0
2020-02-26 12:00:00,1.6,1.61,1.56,1.56,855712.0,1.6,1.61,1.56,1.56,855712.0
2020-02-26 12:30:00,1.57,1.58,1.53,1.54,1151058.0,1.57,1.58,1.53,1.54,1151058.0
2020-02-26 13:00:00,1.54,1.54,1.51,1.51,734990.0,1.54,1.54,1.51,1.51,734990.0
2020-02-26 13:30:00,1.51,1.52,1.5,1.5,927259.0,1.51,1.52,1.5,1.5,927259.0
2020-02-26 14:00:00,1.5,1.51,1.5,1.5,598475.0,1.5,1.51,1.5,1.5,598475.0
2020-02-26 14:30:00,1.505,1.51,1.5,1.505,378829.0,1.505,1.51,1.5,1.505,378829.0
2020-02-26 15:00:00,1.505,1.51,1.5,1.505,634355.0,1.505,1.51,1.5,1.505,634355.0
2020-02-26 15:30:00,1.505,1.57,1.5,1.53,2806730.0,1.505,1.57,1.5,1.53,2806730.0
2020-02-27 09:30:00,1.41,1.44,1.33,1.335,2148346.0,1.41,1.44,1.33,1.335,2148346.0
2020-02-27 10:00:00,1.335,1.34,1.25,1.285,1774076.0,1.335,1.34,1.25,1.285,1774076.0
2020-02-27 10:30:00,1.2841,1.39,1.25,1.38,2241437.0,1.2841,1.39,1.25,1.38,2241437.0
2020-02-27 11:00:00,1.38,1.42,1.36,1.375,1222375.0,1.38,1.42,1.36,1.375,1222375.0
2020-02-27 11:30:00,1.38,1.4,1.35,1.4,576729.0,1.38,1.4,1.35,1.4,576729.0
2020-02-27 12:00:00,1.4,1.44,1.36,1.365,1241036.0,1.4,1.44,1.36,1.365,1241036.0
2020-02-27 12:30:00,1.365,1.45,1.365,1.445,1382812.0,1.365,1.45,1.365,1.445,1382812.0
2020-02-27 13:00:00,1.45,1.46,1.44,1.46,679439.0,1.45,1.46,1.44,1.46,679439.0
2020-02-27 13:30:00,1.46,1.46,1.39,1.395,742136.0,1.46,1.46,1.39,1.395,742136.0
2020-02-27 14:00:00,1.39,1.4,1.38,1.395,463843.0,1.39,1.4,1.38,1.395,463843.0
2020-02-27 14:30:00,1.4,1.41,1.38,1.38,348993.0,1.4,1.41,1.38,1.38,348993.0
2020-02-27 15:00:00,1.385,1.39,1.37,1.375,684734.0,1.385,1.39,1.37,1.375,684734.0
2020-02-27 15:30:00,1.37,1.38,1.36,1.37,1283532.0,1.37,1.38,1.36,1.37,1283532.0
2020-02-28 09:30:00,1.27,1.31,1.22,1.29,1203454.0,1.27,1.31,1.22,1.29,1203454.0
2020-02-28 10:00:00,1.29,1.31,1.26,1.3,1487448.0,1.29,1.31,1.26,1.3,1487448.0
2020-02-28 10:30:00,1.305,1.34,1.28,1.31,788868.0,1.305,1.34,1.28,1.31,788868.0
2020-02-28 11:00:00,1.31,1.38,1.305,1.38,1379504.0,1.31,1.38,1.305,1.38,1379504.0
2020-02-28 11:30:00,1.375,1.55,1.37,1.535,1775281.0,1.375,1.55,1.37,1.535,1775281.0
2020-02-28 12:00:00,1.535,1.54,1.45,1.455,837913.0,1.535,1.54,1.45,1.455,837913.0
2020-02-28 12:30:00,1.455,1.51,1.455,1.4701,625386.0,1.455,1.51,1.455,1.4701,625386.0
2020-02-28 13:00:00,1.475,1.52,1.47,1.515,296210.0,1.475,1.52,1.47,1.515,296210.0
2020-02-28 13:30:00,1.5153,1.5153,1.48,1.485,285231.0,1.5153,1.5153,1.48,1.485,285231.0
2020-02-28 14:00:00,1.48,1.49,1.47,1.485,329567.0,1.48,1.49,1.47,1.485,329567.0
2020-02-28 14:30:00,1.49,1.52,1.48,1.505,703629.0,1.49,1.52,1.48,1.505,703629.0
2020-02-28 15:00:00,1.505,1.53,1.4901,1.525,626982.0,1.505,1.53,1.4901,1.525,626982.0
2020-02-28 15:30:00,1.525,1.61,1.52,1.6,3045652.0,1.525,1.61,1.52,1.6,3045652.0
2020-03-02 09:30:00,1.68,1.69,1.45,1.47,2176536.0,1.68,1.69,1.45,1.47,2176536.0
2020-03-02 10:00:00,1.47,1.49,1.44,1.455,989393.0,1.47,1.49,1.44,1.455,989393.0
2020-03-02 10:30:00,1.46,1.5443,1.44,1.51,1111798.0,1.46,1.5443,1.44,1.51,1111798.0
2020-03-02 11:00:00,1.51,1.57,1.48,1.525,902698.0,1.51,1.57,1.48,1.525,902698.0
2020-03-02 11:30:00,1.53,1.58,1.51,1.545,882197.0,1.53,1.58,1.51,1.545,882197.0
2020-03-02 12:00:00,1.54,1.56,1.5,1.525,392354.0,1.54,1.56,1.5,1.525,392354.0
2020-03-02 12:30:00,1.52,1.535,1.51,1.51,553466.0,1.52,1.535,1.51,1.51,553466.0
2020-03-02 13:00:00,1.51,1.53,1.5,1.505,308618.0,1.51,1.53,1.5,1.505,308618.0
2020-03-02 13:30:00,1.505,1.51,1.48,1.485,364924.0,1.505,1.51,1.48,1.485,364924.0
2020-03-02 14:00:00,1.485,1.49,1.46,1.465,307747.0,1.485,1.49,1.46,1.465,307747.0
2020-03-02 14:30:00,1.465,1.47,1.45,1.45,390035.0,1.465,1.47,1.45,1.45,390035.0
2020-03-02 15:00:00,1.455,1.47,1.44,1.45,713197.0,1.455,1.47,1.44,1.45,713197.0
2020-03-02 15:30:00,1.455,1.49,1.44,1.485,2501897.0,1.455,1.49,1.44,1.485,2501897.0
2020-03-03 09:30:00,1.5,1.52,1.33,1.3601,1449811.0,1.5,1.52,1.33,1.3601,1449811.0
2020-03-03 10:00:00,1.37,1.47,1.34,1.37,1181060.0,1.37,1.47,1.34,1.37,1181060.0
2020-03-03 10:30:00,1.375,1.39,1.36,1.375,625105.0,1.375,1.39,1.36,1.375,625105.0
2020-03-03 11:00:00,1.3773,1.4,1.36,1.36,956328.0,1.3773,1.4,1.36,1.36,956328.0
2020-03-03 11:30:00,1.365,1.39,1.3621,1.38,470805.0,1.365,1.39,1.3621,1.38,470805.0
2020-03-03 12:00:00,1.38,1.38,1.37,1.375,465797.0,1.38,1.38,1.37,1.375,465797.0
2020-03-03 12:30:00,1.375,1.38,1.35,1.35,771760.0,1.375,1.38,1.35,1.35,771760.0
2020-03-03 13:00:00,1.355,1.36,1.31,1.325,838414.0,1.355,1.36,1.31,1.325,838414.0
2020-03-03 13:30:00,1.3272,1.3574,1.32,1.345,877322.0,1.3272,1.3574,1.32,1.345,877322.0
2020-03-03 14:00:00,1.3468,1.35,1.32,1.34,708218.0,1.3468,1.35,1.32,1.34,708218.0
2020-03-03 14:30:00,1.34,1.34,1.32,1.32,698920.0,1.34,1.34,1.32,1.32,698920.0
2020-03-03 15:00:00,1.32,1.35,1.32,1.35,1942614.0,1.32,1.35,1.32,1.35,1942614.0
2020-03-03 15:30:00,1.345,1.37,1.34,1.35,1768953.0,1.345,1.37,1.34,1.35,1768953.0
2020-03-04 09:30:00,1.4,1.43,1.35,1.415,1342363.0,1.4,1.43,1.35,1.415,1342363.0
2020-03-04 10:00:00,1.415,1.43,1.39,1.4,976966.0,1.415,1.43,1.39,1.4,976966.0
2020-03-04 10:30:00,1.395,1.4,1.34,1.355,418610.0,1.395,1.4,1.34,1.355,418610.0
2020-03-04 11:00:00,1.36,1.38,1.34,1.3432,476227.0,1.36,1.38,1.34,1.3432,476227.0
2020-03-04 11:30:00,1.34,1.35,1.27,1.275,675306.0,1.34,1.35,1.27,1.275,675306.0
2020-03-04 12:00:00,1.275,1.31,1.2727,1.295,580661.0,1.275,1.31,1.2727,1.295,580661.0
2020-03-04 12:30:00,1.295,1.3,1.28,1.28,371671.0,1.295,1.3,1.28,1.28,371671.0
2020-03-04 13:00:00,1.285,1.29,1.28,1.285,186747.0,1.285,1.29,1.28,1.285,186747.0
2020-03-04 13:30:00,1.28,1.29,1.27,1.285,395202.0,1.28,1.29,1.27,1.285,395202.0
2020-03-04 14:00:00,1.28,1.29,1.28,1.285,197504.0,1.28,1.29,1.28,1.285,197504.0
2020-03-04 14:30:00,1.285,1.29,1.28,1.285,502177.0,1.285,1.29,1.28,1.285,502177.0
2020-03-04 15:00:00,1.285,1.3,1.28,1.295,369562.0,1.285,1.3,1.28,1.295,369562.0
2020-03-04 15:30:00,1.3,1.34,1.28,1.285,2251634.0,1.3,1.34,1.28,1.285,2251634.0
2020-03-05 09:30:00,1.28,1.325,1.26,1.29,1360228.0,1.28,1.325,1.26,1.29,1360228.0
2020-03-05 10:00:00,1.29,1.3074,1.27,1.28,1002105.0,1.29,1.3074,1.27,1.28,1002105.0
2020-03-05 10:30:00,1.2833,1.295,1.275,1.29,505620.0,1.2833,1.295,1.275,1.29,505620.0
2020-03-05 11:00:00,1.285,1.3,1.26,1.285,736448.0,1.285,1.3,1.26,1.285,736448.0
2020-03-05 11:30:00,1.28,1.29,1.25,1.27,462571.0,1.28,1.29,1.25,1.27,462571.0
2020-03-05 12:00:00,1.28,1.285,1.25,1.265,647486.0,1.28,1.285,1.25,1.265,647486.0
2020-03-05 12:30:00,1.265,1.27,1.25,1.26,617741.0,1.265,1.27,1.25,1.26,617741.0
2020-03-05 13:00:00,1.26,1.32,1.255,1.295,456031.0,1.26,1.32,1.255,1.295,456031.0
2020-03-05 13:30:00,1.29,1.32,1.27,1.32,499008.0,1.29,1.32,1.27,1.32,499008.0
2020-03-05 14:00:00,1.32,1.35,1.29,1.3,798246.0,1.32,1.35,1.29,1.3,798246.0
2020-03-05 14:30:00,1.3,1.33,1.295,1.31,313213.0,1.3,1.33,1.295,1.31,313213.0
2020-03-05 15:00:00,1.315,1.34,1.31,1.32,590352.0,1.315,1.34,1.31,1.32,590352.0
2020-03-05 15:30:00,1.325,1.36,1.32,1.35,2290632.0,1.325,1.36,1.32,1.35,2290632.0
2020-03-06 09:30:00,1.26,1.38,1.21,1.3274,2719338.0,1.26,1.38,1.21,1.3274,2719338.0
2020-03-06 10:00:00,1.325,1.43,1.28,1.39,1993122.0,1.325,1.43,1.28,1.39,1993122.0
2020-03-06 10:30:00,1.39,1.49,1.35,1.39,1669308.0,1.39,1.49,1.35,1.39,1669308.0
2020-03-06 11:00:00,1.39,1.42,1.29,1.345,2001229.0,1.39,1.42,1.29,1.345,2001229.0
2020-03-06 11:30:00,1.34,1.3862,1.33,1.35,1364901.0,1.34,1.3862,1.33,1.35,1364901.0
2020-03-06 12:00:00,1.345,1.36,1.32,1.345,806130.0,1.345,1.36,1.32,1.345,806130.0
2020-03-06 12:30:00,1.35,1.36,1.32,1.33,962262.0,1.35,1.36,1.32,1.33,962262.0
2020-03-06 13:00:00,1.3336,1.42,1.33,1.385,642444.0,1.3336,1.42,1.33,1.385,642444.0
2020-03-06 13:30:00,1.38,1.45,1.38,1.44,1049973.0,1.38,1.45,1.38,1.44,1049973.0
2020-03-06 14:00:00,1.435,1.435,1.3534,1.39,1117602.0,1.435,1.435,1.3534,1.39,1117602.0
2020-03-06 14:30:00,1.395,1.41,1.37,1.375,986547.0,1.395,1.41,1.37,1.375,986547.0
2020-03-06 15:00:00,1.37,1.41,1.32,1.3736,1702627.0,1.37,1.41,1.32,1.3736,1702627.0
2020-03-06 15:30:00,1.38,1.41,1.35,1.39,4356242.0,1.38,1.41,1.35,1.39,4356242.0
2020-03-09 09:30:00,1.24,1.38,1.2,1.37,778537.0,1.24,1.38,1.2,1.37,778537.0
2020-03-09 10:00:00,1.37,1.565,1.26,1.55,3770365.0,1.37,1.565,1.26,1.55,3770365.0
2020-03-09 10:30:00,1.55,1.56,1.48,1.5,2127096.0,1.55,1.56,1.48,1.5,2127096.0
2020-03-09 11:00:00,1.5,1.52,1.45,1.455,1332075.0,1.5,1.52,1.45,1.455,1332075.0
2020-03-09 11:30:00,1.46,1.48,1.455,1.47,835352.0,1.46,1.48,1.455,1.47,835352.0
2020-03-09 12:00:00,1.46,1.49,1.35,1.35,1648014.0,1.46,1.49,1.35,1.35,1648014.0
2020-03-09 12:30:00,1.355,1.4,1.33,1.33,895106.0,1.355,1.4,1.33,1.33,895106.0
2020-03-09 13:00:00,1.335,1.335,1.24,1.275,1599527.0,1.335,1.335,1.24,1.275,1599527.0
2020-03-09 13:30:00,1.2763,1.28,1.2,1.2,838261.0,1.2763,1.28,1.2,1.2,838261.0
2020-03-09 14:00:00,1.2,1.21,1.18,1.18,1116545.0,1.2,1.21,1.18,1.18,1116545.0
2020-03-09 14:30:00,1.18,1.24,1.18,1.21,1670531.0,1.18,1.24,1.18,1.21,1670531.0
2020-03-09 15:00:00,1.21,1.2195,1.16,1.1651,1640474.0,1.21,1.2195,1.16,1.1651,1640474.0
2020-03-09 15:30:00,1.16,1.1655,1.08,1.1,6588351.0,1.16,1.1655,1.08,1.1,6588351.0
2020-03-10 09:30:00,1.24,1.26,1.1,1.17,1986522.0,1.24,1.26,1.1,1.17,1986522.0
2020-03-10 10:00:00,1.17,1.18,1.14,1.145,1376087.0,1.17,1.18,1.14,1.145,1376087.0
2020-03-10 10:30:00,1.145,1.16,1.06,1.06,1792955.0,1.145,1.16,1.06,1.06,1792955.0
2020-03-10 11:00:00,1.065,1.0699,0.9524,0.9997,1975641.0,1.065,1.0699,0.9524,0.9997,1975641.0
2020-03-10 11:30:00,0.998,1.01,0.98,1.0025,1190647.0,0.998,1.01,0.98,1.0025,1190647.0
2020-03-10 12:00:00,1.0,1.06,1.0,1.0413,1524676.0,1.0,1.06,1.0,1.0413,1524676.0
2020-03-10 12:30:00,1.045,1.05,1.0,1.035,887274.0,1.045,1.05,1.0,1.035,887274.0
2020-03-10 13:00:00,1.03,1.04,1.02,1.035,886547.0,1.03,1.04,1.02,1.035,886547.0
2020-03-10 13:30:00,1.04,1.07,1.01,1.01,1027944.0,1.04,1.07,1.01,1.01,1027944.0
2020-03-10 14:00:00,1.015,1.1,1.01,1.09,1255844.0,1.015,1.1,1.01,1.09,1255844.0
2020-03-10 14:30:00,1.09,1.16,1.07,1.14,1022346.0,1.09,1.16,1.07,1.14,1022346.0
2020-03-10 15:00:00,1.14,1.18,1.135,1.18,1037703.0,1.14,1.18,1.135,1.18,1037703.0
2020-03-10 15:30:00,1.175,1.19,1.15,1.17,3505374.0,1.175,1.19,1.15,1.17,3505374.0
2020-03-11 09:30:00,1.17,1.2,1.05,1.1201,1507075.0,1.17,1.2,1.05,1.1201,1507075.0
2020-03-11 10:00:00,1.12,1.1599,1.11,1.11,670965.0,1.12,1.1599,1.11,1.11,670965.0
2020-03-11 10:30:00,1.11,1.14,1.06,1.09,915880.0,1.11,1.14,1.06,1.09,915880.0
2020-03-11 11:00:00,1.09,1.1,1.06,1.075,675503.0,1.09,1.1,1.06,1.075,675503.0
2020-03-11 11:30:00,1.075,1.09,1.05,1.075,489590.0,1.075,1.09,1.05,1.075,489590.0
2020-03-11 12:00:00,1.08,1.09,1.06,1.065,566090.0,1.08,1.09,1.06,1.065,566090.0
2020-03-11 12:30:00,1.065,1.08,1.05,1.06,414380.0,1.065,1.08,1.05,1.06,414380.0
2020-03-11 13:00:00,1.055,1.08,1.03,1.035,610202.0,1.055,1.08,1.03,1.035,610202.0
2020-03-11 13:30:00,1.035,1.05,1.03,1.045,219551.0,1.035,1.05,1.03,1.045,219551.0
2020-03-11 14:00:00,1.045,1.05,1.0,1.005,495765.0,1.045,1.05,1.0,1.005,495765.0
2020-03-11 14:30:00,1.005,1.03,1.0,1.005,938806.0,1.005,1.03,1.0,1.005,938806.0
2020-03-11 15:00:00,1.0,1.01,1.0,1.0,790801.0,1.0,1.01,1.0,1.0,790801.0
2020-03-11 15:30:00,1.0,1.04,1.0,1.04,3031160.0,1.0,1.04,1.0,1.04,3031160.0
2020-03-12 09:30:00,0.925,1.03,0.9101,0.9552,549678.0,0.925,1.03,0.9101,0.9552,549678.0
2020-03-12 10:00:00,0.96,1.02,0.9446,1.02,1220739.0,0.96,1.02,0.9446,1.02,1220739.0
2020-03-12 10:30:00,1.02,1.07,0.9888,1.07,727315.0,1.02,1.07,0.9888,1.07,727315.0
2020-03-12 11:00:00,1.065,1.07,1.02,1.025,584760.0,1.065,1.07,1.02,1.025,584760.0
2020-03-12 11:30:00,1.025,1.15,1.01,1.135,862177.0,1.025,1.15,1.01,1.135,862177.0
2020-03-12 12:00:00,1.135,1.18,1.13,1.145,682168.0,1.135,1.18,1.13,1.145,682168.0
2020-03-12 12:30:00,1.1401,1.15,1.12,1.12,563288.0,1.1401,1.15,1.12,1.12,563288.0
2020-03-12 13:00:00,1.13,1.15,1.08,1.08,870120.0,1.13,1.15,1.08,1.08,870120.0
2020-03-12 13:30:00,1.08,1.0874,1.01,1.0401,677794.0,1.08,1.0874,1.01,1.0401,677794.0
2020-03-12 14:00:00,1.045,1.07,1.04,1.065,581383.0,1.045,1.07,1.04,1.065,581383.0
2020-03-12 14:30:00,1.065,1.07,1.06,1.06,448843.0,1.065,1.07,1.06,1.06,448843.0
2020-03-12 15:00:00,1.0601,1.07,1.06,1.065,643920.0,1.0601,1.07,1.06,1.065,643920.0
2020-03-12 15:30:00,1.065,1.12,1.04,1.08,5991393.0,1.065,1.12,1.04,1.08,5991393.0
2020-03-13 09:30:00,1.14,1.18,1.02,1.02,1152725.0,1.14,1.18,1.02,1.02,1152725.0
2020-03-13 10:00:00,1.02,1.1,1.02,1.05,1165944.0,1.02,1.1,1.02,1.05,1165944.0
2020-03-13 10:30:00,1.05,1.06,1.0,1.0,1119777.0,1.05,1.06,1.0,1.0,1119777.0
2020-03-13 11:00:00,1.0,1.01,0.9789,1.005,850114.0,1.0,1.01,0.9789,1.005,850114.0
2020-03-13 11:30:00,1.01,1.01,0.925,0.9571,1291868.0,1.01,1.01,0.925,0.9571,1291868.0
2020-03-13 12:00:00,0.9571,0.9794,0.93,0.9601,955979.0,0.9571,0.9794,0.93,0.9601,955979.0
2020-03-13 12:30:00,0.9601,0.9809,0.9298,0.96,1249074.0,0.9601,0.9809,0.9298,0.96,1249074.0
2020-03-13 13:00:00,0.9501,0.9646,0.92,0.9597,1163514.0,0.9501,0.9646,0.92,0.9597,1163514.0
2020-03-13 13:30:00,0.9562,0.9991,0.9423,0.9902,1360929.0,0.9562,0.9991,0.9423,0.9902,1360929.0
2020-03-13 14:00:00,0.9903,1.1,0.9852,1.0801,1586410.0,0.9903,1.1,0.9852,1.0801,1586410.0
2020-03-13 14:30:00,1.085,1.09,1.02,1.05,812351.0,1.085,1.09,1.02,1.05,812351.0
2020-03-13 15:00:00,1.055,1.06,1.04,1.045,922283.0,1.055,1.06,1.04,1.045,922283.0
2020-03-13 15:30:00,1.045,1.5,1.04,1.27,13329630.0,1.045,1.5,1.04,1.27,13329630.0
2020-03-16 09:30:00,1.05,1.16,1.03,1.155,592965.0,1.05,1.16,1.03,1.155,592965.0
2020-03-16 10:00:00,1.155,1.26,1.14,1.22,1966699.0,1.155,1.26,1.14,1.22,1966699.0
2020-03-16 10:30:00,1.225,1.25,1.16,1.19,2166457.0,1.225,1.25,1.16,1.19,2166457.0
2020-03-16 11:00:00,1.19,1.37,1.18,1.365,3522367.0,1.19,1.37,1.18,1.365,3522367.0
2020-03-16 11:30:00,1.36,1.47,1.335,1.47,2605686.0,1.36,1.47,1.335,1.47,2605686.0
2020-03-16 12:00:00,1.47,1.57,1.42,1.435,2119859.0,1.47,1.57,1.42,1.435,2119859.0
2020-03-16 12:30:00,1.435,1.44,1.32,1.365,1824854.0,1.435,1.44,1.32,1.365,1824854.0
2020-03-16 13:00:00,1.365,1.4,1.35,1.365,998673.0,1.365,1.4,1.35,1.365,998673.0
2020-03-16 13:30:00,1.365,1.37,1.21,1.215,932872.0,1.365,1.37,1.21,1.215,932872.0
2020-03-16 14:00:00,1.21,1.38,1.105,1.265,1038276.0,1.21,1.38,1.105,1.265,1038276.0
2020-03-16 14:30:00,1.265,1.28,1.2,1.225,651809.0,1.265,1.28,1.2,1.225,651809.0
2020-03-16 15:00:00,1.225,1.415,1.21,1.4,1565708.0,1.225,1.415,1.21,1.4,1565708.0
2020-03-16 15:30:00,1.395,1.51,1.19,1.195,5207863.0,1.395,1.51,1.19,1.195,5207863.0
2020-03-17 09:30:00,1.2,1.31,1.1,1.2275,1789231.0,1.2,1.31,1.1,1.2275,1789231.0
2020-03-17 10:00:00,1.23,1.26,1.17,1.22,1666303.0,1.23,1.26,1.17,1.22,1666303.0
2020-03-17 10:30:00,1.22,1.29,1.2,1.28,1530184.0,1.22,1.29,1.2,1.28,1530184.0
2020-03-17 11:00:00,1.28,1.34,1.21,1.24,971866.0,1.28,1.34,1.21,1.24,971866.0
2020-03-17 11:30:00,1.24,1.31,1.23,1.24,858383.0,1.24,1.31,1.23,1.24,858383.0
2020-03-17 12:00:00,1.24,1.32,1.21,1.23,861925.0,1.24,1.32,1.21,1.23,861925.0
2020-03-17 12:30:00,1.23,1.24,1.14,1.145,785147.0,1.23,1.24,1.14,1.145,785147.0
2020-03-17 13:00:00,1.14,1.17,1.12,1.16,653300.0,1.14,1.17,1.12,1.16,653300.0
2020-03-17 13:30:00,1.1653,1.2,1.15,1.19,540474.0,1.1653,1.2,1.15,1.19,540474.0
2020-03-17 14:00:00,1.19,1.2,1.11,1.13,717923.0,1.19,1.2,1.11,1.13,717923.0
2020-03-17 14:30:00,1.13,1.18,1.12,1.17,501739.0,1.13,1.18,1.12,1.17,501739.0
2020-03-17 15:00:00,1.175,1.21,1.17,1.205,733228.0,1.175,1.21,1.17,1.205,733228.0
2020-03-17 15:30:00,1.205,1.28,1.19,1.235,2632272.0,1.205,1.28,1.19,1.235,2632272.0
2020-03-18 09:30:00,1.19,1.31,1.15,1.28,1416166.0,1.19,1.31,1.15,1.28,1416166.0
2020-03-18 10:00:00,1.28,1.32,1.19,1.225,877585.0,1.28,1.32,1.19,1.225,877585.0
2020-03-18 10:30:00,1.23,1.25,1.15,1.19,830647.0,1.23,1.25,1.15,1.19,830647.0
2020-03-18 11:00:00,1.19,1.21,1.13,1.165,1902409.0,1.19,1.21,1.13,1.165,1902409.0
2020-03-18 11:30:00,1.165,1.215,1.145,1.19,1071795.0,1.165,1.215,1.145,1.19,1071795.0
2020-03-18 12:00:00,1.18,1.19,1.12,1.19,594785.0,1.18,1.19,1.12,1.19,594785.0
2020-03-18 12:30:00,1.19,1.23,1.13,1.21,940566.0,1.19,1.23,1.13,1.21,940566.0
2020-03-18 13:00:00,1.21,1.22,1.175,1.18,535561.0,1.21,1.22,1.175,1.18,535561.0
2020-03-18 13:30:00,1.18,1.1891,1.12,1.125,532115.0,1.18,1.1891,1.12,1.125,532115.0
2020-03-18 14:00:00,1.1225,1.13,1.07,1.09,1072914.0,1.1225,1.13,1.07,1.09,1072914.0
2020-03-18 14:30:00,1.085,1.13,1.07,1.08,999592.0,1.085,1.13,1.07,1.08,999592.0
2020-03-18 15:00:00,1.09,1.13,1.07,1.075,778787.0,1.09,1.13,1.07,1.075,778787.0
2020-03-18 15:30:00,1.075,1.08,1.0,1.035,4092862.0,1.075,1.08,1.0,1.035,4092862.0
2020-03-19 09:30:00,1.08,1.08,0.7208,0.7998,3272369.0,1.08,1.08,0.7208,0.7998,3272369.0
2020-03-19 10:00:00,0.7999,0.98,0.79,0.9534,1676115.0,0.7999,0.98,0.79,0.9534,1676115.0
2020-03-19 10:30:00,0.9544,0.9564,0.8702,0.8704,1300863.0,0.9544,0.9564,0.8702,0.8704,1300863.0
2020-03-19 11:00:00,0.8704,0.9101,0.81,0.8278,1527058.0,0.8704,0.9101,0.81,0.8278,1527058.0
2020-03-19 11:30:00,0.8299,0.97,0.8214,0.9013,2139933.0,0.8299,0.97,0.8214,0.9013,2139933.0
2020-03-19 12:00:00,0.906,0.99,0.88,0.9864,937175.0,0.906,0.99,0.88,0.9864,937175.0
2020-03-19 12:30:00,0.9864,0.99,0.8971,0.96,772306.0,0.9864,0.99,0.8971,0.96,772306.0
2020-03-19 13:00:00,0.9601,0.9605,0.88,0.8952,381689.0,0.9601,0.9605,0.88,0.8952,381689.0
2020-03-19 13:30:00,0.8952,0.9272,0.88,0.9099,454245.0,0.8952,0.9272,0.88,0.9099,454245.0
2020-03-19 14:00:00,0.91,0.9128,0.8845,0.9046,498196.0,0.91,0.9128,0.8845,0.9046,498196.0
2020-03-19 14:30:00,0.9064,0.9204,0.88,0.91,1091314.0,0.9064,0.9204,0.88,0.91,1091314.0
2020-03-19 15:00:00,0.91,0.9207,0.91,0.9199,711779.0,0.91,0.9207,0.91,0.9199,711779.0
2020-03-19 15:30:00,0.92,0.9301,0.9046,0.93,2420080.0,0.92,0.9301,0.9046,0.93,2420080.0
2020-03-20 09:30:00,0.91,0.98,0.91,0.975,1075247.0,0.91,0.98,0.91,0.975,1075247.0
2020-03-20 10:00:00,0.9749,1.0,0.9749,0.982,988081.0,0.9749,1.0,0.9749,0.982,988081.0
2020-03-20 10:30:00,0.982,0.9821,0.98,0.9819,769714.0,0.982,0.9821,0.98,0.9819,769714.0
2020-03-20 11:00:00,0.9819,0.985,0.955,0.9833,780558.0,0.9819,0.985,0.955,0.9833,780558.0
2020-03-20 11:30:00,0.9841,0.9851,0.9676,0.9837,784909.0,0.9841,0.9851,0.9676,0.9837,784909.0
2020-03-20 12:00:00,0.9841,0.985,0.9732,0.979,702876.0,0.9841,0.985,0.9732,0.979,702876.0
2020-03-20 12:30:00,0.979,0.9851,0.9752,0.9847,663995.0,0.979,0.9851,0.9752,0.9847,663995.0
2020-03-20 13:00:00,0.9848,0.985,0.9846,0.9846,396798.0,0.9848,0.985,0.9846,0.9846,396798.0
2020-03-20 13:30:00,0.9847,0.9848,0.9749,0.9749,332421.0,0.9847,0.9848,0.9749,0.9749,332421.0
2020-03-20 14:00:00,0.975,0.9752,0.972,0.9721,402946.0,0.975,0.9752,0.972,0.9721,402946.0
2020-03-20 14:30:00,0.9722,0.9765,0.9686,0.9755,523519.0,0.9722,0.9765,0.9686,0.9755,523519.0
2020-03-20 15:00:00,0.9756,0.9762,0.9638,0.9638,560658.0,0.9756,0.9762,0.9638,0.9638,560658.0
2020-03-20 15:30:00,0.9639,1.03,0.948,0.9481,4005659.0,0.9639,1.03,0.948,0.9481,4005659.0
2020-03-23 09:30:00,0.95,0.9798,0.8886,0.9152,630820.0,0.95,0.9798,0.8886,0.9152,630820.0
2020-03-23 10:00:00,0.9171,0.9318,0.85,0.8976,912214.0,0.9171,0.9318,0.85,0.8976,912214.0
2020-03-23 10:30:00,0.8941,0.9181,0.8803,0.9154,617033.0,0.8941,0.9181,0.8803,0.9154,617033.0
2020-03-23 11:00:00,0.9154,0.9204,0.8743,0.8744,536990.0,0.9154,0.9204,0.8743,0.8744,536990.0
2020-03-23 11:30:00,0.8743,0.8744,0.78,0.8037,1040921.0,0.8743,0.8744,0.78,0.8037,1040921.0
2020-03-23 12:00:00,0.8037,0.825,0.8002,0.8241,595825.0,0.8037,0.825,0.8002,0.8241,595825.0
2020-03-23 12:30:00,0.8241,0.873,0.8223,0.8666,443310.0,0.8241,0.873,0.8223,0.8666,443310.0
2020-03-23 13:00:00,0.8666,0.8999,0.8618,0.8874,513810.0,0.8666,0.8999,0.8618,0.8874,513810.0
2020-03-23 13:30:00,0.8874,0.8932,0.8301,0.8395,548971.0,0.8874,0.8932,0.8301,0.8395,548971.0
2020-03-23 14:00:00,0.8396,0.847,0.8304,0.8382,444416.0,0.8396,0.847,0.8304,0.8382,444416.0
2020-03-23 14:30:00,0.8353,0.8506,0.8306,0.8361,316179.0,0.8353,0.8506,0.8306,0.8361,316179.0
2020-03-23 15:00:00,0.8362,0.8581,0.8361,0.8581,233617.0,0.8362,0.8581,0.8361,0.8581,233617.0
2020-03-23 15:30:00,0.858,0.8582,0.8065,0.8065,1319456.0,0.858,0.8582,0.8065,0.8065,1319456.0
2020-03-24 09:30:00,0.93,0.93,0.8564,0.9006,1335382.0,0.93,0.93,0.8564,0.9006,1335382.0
2020-03-24 10:00:00,0.901,0.9141,0.8857,0.9141,1000280.0,0.901,0.9141,0.8857,0.9141,1000280.0
2020-03-24 10:30:00,0.9141,0.9458,0.902,0.933,733927.0,0.9141,0.9458,0.902,0.933,733927.0
2020-03-24 11:00:00,0.9317,0.9547,0.925,0.9367,679035.0,0.9317,0.9547,0.925,0.9367,679035.0
2020-03-24 11:30:00,0.9357,0.9408,0.9275,0.9288,466772.0,0.9357,0.9408,0.9275,0.9288,466772.0
2020-03-24 12:00:00,0.9288,0.9358,0.9124,0.925,441626.0,0.9288,0.9358,0.9124,0.925,441626.0
2020-03-24 12:30:00,0.925,0.95,0.925,0.9309,429956.0,0.925,0.95,0.925,0.9309,429956.0
2020-03-24 13:00:00,0.9309,0.9387,0.9098,0.9098,272617.0,0.9309,0.9387,0.9098,0.9098,272617.0
2020-03-24 13:30:00,0.9098,0.9099,0.89,0.8901,258082.0,0.9098,0.9099,0.89,0.8901,258082.0
2020-03-24 14:00:00,0.8901,0.8901,0.8706,0.8841,353771.0,0.8901,0.8901,0.8706,0.8841,353771.0
2020-03-24 14:30:00,0.8841,0.8943,0.8813,0.8813,489477.0,0.8841,0.8943,0.8813,0.8813,489477.0
2020-03-24 15:00:00,0.8843,0.8843,0.8785,0.8789,714404.0,0.8843,0.8843,0.8785,0.8789,714404.0
2020-03-24 15:30:00,0.879,0.9392,0.8787,0.9036,3984224.0,0.879,0.9392,0.8787,0.9036,3984224.0
2020-03-25 09:30:00,0.9801,0.9801,0.871,0.8891,933100.0,0.9801,0.9801,0.871,0.8891,933100.0
2020-03-25 10:00:00,0.8856,0.9084,0.8816,0.8877,380331.0,0.8856,0.9084,0.8816,0.8877,380331.0
2020-03-25 10:30:00,0.8876,0.9256,0.8825,0.9216,487107.0,0.8876,0.9256,0.8825,0.9216,487107.0
2020-03-25 11:00:00,0.925,0.931,0.9,0.924,396855.0,0.925,0.931,0.9,0.924,396855.0
2020-03-25 11:30:00,0.9234,0.97,0.9234,0.9681,571773.0,0.9234,0.97,0.9234,0.9681,571773.0
2020-03-25 12:00:00,0.9689,1.02,0.95,0.9601,554436.0,0.9689,1.02,0.95,0.9601,554436.0
2020-03-25 12:30:00,0.9604,0.9962,0.9592,0.9825,493882.0,0.9604,0.9962,0.9592,0.9825,493882.0
2020-03-25 13:00:00,0.983,1.07,0.98,1.04,931301.0,0.983,1.07,0.98,1.04,931301.0
2020-03-25 13:30:00,1.04,1.07,1.01,1.01,780539.0,1.04,1.07,1.01,1.01,780539.0
2020-03-25 14:00:00,1.01,1.03,1.0,1.01,627351.0,1.01,1.03,1.0,1.01,627351.0
2020-03-25 14:30:00,1.02,1.03,1.0,1.03,411589.0,1.02,1.03,1.0,1.03,411589.0
2020-03-25 15:00:00,1.03,1.04,0.97,0.97,1252140.0,1.03,1.04,0.97,0.97,1252140.0
2020-03-25 15:30:00,0.972,1.02,0.9616,0.9823,1279972.0,0.972,1.02,0.9616,0.9823,1279972.0
2020-03-26 09:30:00,1.0,1.02,0.99,1.005,414212.0,1.0,1.02,0.99,1.005,414212.0
2020-03-26 10:00:00,1.005,1.05,1.0,1.02,509572.0,1.005,1.05,1.0,1.02,509572.0
2020-03-26 10:30:00,1.02,1.05,1.01,1.015,650444.0,1.02,1.05,1.01,1.015,650444.0
2020-03-26 11:00:00,1.015,1.02,1.0,1.0,592382.0,1.015,1.02,1.0,1.0,592382.0
2020-03-26 11:30:00,1.01,1.04,1.005,1.03,620785.0,1.01,1.04,1.005,1.03,620785.0
2020-03-26 12:00:00,1.03,1.035,0.9932,1.005,755481.0,1.03,1.035,0.9932,1.005,755481.0
2020-03-26 12:30:00,1.0,1.01,0.98,0.9948,456893.0,1.0,1.01,0.98,0.9948,456893.0
2020-03-26 13:00:00,0.9947,0.9948,0.943,0.9434,356816.0,0.9947,0.9948,0.943,0.9434,356816.0
2020-03-26 13:30:00,0.9434,0.9479,0.9033,0.9047,622813.0,0.9434,0.9479,0.9033,0.9047,622813.0
2020-03-26 14:00:00,0.9047,0.9208,0.88,0.8984,705977.0,0.9047,0.9208,0.88,0.8984,705977.0
2020-03-26 14:30:00,0.8987,0.9153,0.89,0.912,522855.0,0.8987,0.9153,0.89,0.912,522855.0
2020-03-26 15:00:00,0.912,0.9205,0.9,0.9167,652737.0,0.912,0.9205,0.9,0.9167,652737.0
2020-03-26 15:30:00,0.9176,0.9191,0.83,0.9092,2735746.0,0.9176,0.9191,0.83,0.9092,2735746.0
2020-03-27 09:30:00,0.88,0.8857,0.83,0.8327,1592246.0,0.88,0.8857,0.83,0.8327,1592246.0
2020-03-27 10:00:00,0.8327,0.9092,0.8326,0.9092,1089493.0,0.8327,0.9092,0.8326,0.9092,1089493.0
2020-03-27 10:30:00,0.9092,0.9298,0.8661,0.9064,480201.0,0.9092,0.9298,0.8661,0.9064,480201.0
2020-03-27 11:00:00,0.9065,0.9277,0.9,0.9039,518734.0,0.9065,0.9277,0.9,0.9039,518734.0
2020-03-27 11:30:00,0.904,0.904,0.895,0.895,184105.0,0.904,0.904,0.895,0.895,184105.0
2020-03-27 12:00:00,0.895,0.8951,0.89,0.89,341518.0,0.895,0.8951,0.89,0.89,341518.0
2020-03-27 12:30:00,0.89,0.8902,0.89,0.89,401163.0,0.89,0.8902,0.89,0.89,401163.0
2020-03-27 13:00:00,0.89,0.8901,0.88,0.8801,227150.0,0.89,0.8901,0.88,0.8801,227150.0
2020-03-27 13:30:00,0.8801,0.8832,0.8623,0.8793,630325.0,0.8801,0.8832,0.8623,0.8793,630325.0
2020-03-27 14:00:00,0.8794,0.8794,0.85,0.8501,473557.0,0.8794,0.8794,0.85,0.8501,473557.0
2020-03-27 14:30:00,0.8501,0.8639,0.8401,0.8626,692380.0,0.8501,0.8639,0.8401,0.8626,692380.0
2020-03-27 15:00:00,0.8626,0.8626,0.8431,0.8464,1356120.0,0.8626,0.8626,0.8431,0.8464,1356120.0
2020-03-27 15:30:00,0.8464,0.8528,0.83,0.8301,3134072.0,0.8464,0.8528,0.83,0.8301,3134072.0
2020-03-30 09:30:00,0.826,0.8493,0.662,0.662,2124120.0,0.826,0.8493,0.662,0.662,2124120.0
2020-03-30 10:00:00,0.6624,0.7378,0.638,0.7042,1803908.0,0.6624,0.7378,0.638,0.7042,1803908.0
2020-03-30 10:30:00,0.7042,0.7494,0.7041,0.7401,842128.0,0.7042,0.7494,0.7041,0.7401,842128.0
2020-03-30 11:00:00,0.7401,0.776,0.7381,0.753,693628.0,0.7401,0.776,0.7381,0.753,693628.0
2020-03-30 11:30:00,0.7531,0.77,0.7363,0.7692,716536.0,0.7531,0.77,0.7363,0.7692,716536.0
2020-03-30 12:00:00,0.7692,0.77,0.7404,0.7428,796426.0,0.7692,0.77,0.7404,0.7428,796426.0
2020-03-30 12:30:00,0.7429,0.7453,0.7218,0.7318,491967.0,0.7429,0.7453,0.7218,0.7318,491967.0
2020-03-30 13:00:00,0.7318,0.7417,0.7226,0.7291,472605.0,0.7318,0.7417,0.7226,0.7291,472605.0
2020-03-30 13:30:00,0.7291,0.7291,0.69,0.7023,789665.0,0.7291,0.7291,0.69,0.7023,789665.0
2020-03-30 14:00:00,0.7023,0.7378,0.6986,0.7343,423301.0,0.7023,0.7378,0.6986,0.7343,423301.0
2020-03-30 14:30:00,0.7343,0.7506,0.7342,0.7456,712106.0,0.7343,0.7506,0.7342,0.7456,712106.0
2020-03-30 15:00:00,0.7453,0.7494,0.7434,0.748,718605.0,0.7453,0.7494,0.7434,0.748,718605.0
2020-03-30 15:30:00,0.748,0.76,0.7442,0.7446,1880065.0,0.748,0.76,0.7442,0.7446,1880065.0
2020-03-31 09:30:00,0.8047,0.8047,0.698,0.7211,918195.0,0.8047,0.8047,0.698,0.7211,918195.0
2020-03-31 10:00:00,0.7212,0.78,0.7212,0.78,578923.0,0.7212,0.78,0.7212,0.78,578923.0
2020-03-31 10:30:00,0.7799,0.7864,0.7618,0.7855,556565.0,0.7799,0.7864,0.7618,0.7855,556565.0
2020-03-31 11:00:00,0.7855,0.7856,0.7515,0.7718,739001.0,0.7855,0.7856,0.7515,0.7718,739001.0
2020-03-31 11:30:00,0.7718,0.7806,0.7678,0.7737,490565.0,0.7718,0.7806,0.7678,0.7737,490565.0
2020-03-31 12:00:00,0.7737,0.7746,0.7693,0.7693,338725.0,0.7737,0.7746,0.7693,0.7693,338725.0
2020-03-31 12:30:00,0.7693,0.7694,0.7674,0.7674,246772.0,0.7693,0.7694,0.7674,0.7674,246772.0
2020-03-31 13:00:00,0.7674,0.7675,0.733,0.733,581801.0,0.7674,0.7675,0.733,0.733,581801.0
2020-03-31 13:30:00,0.733,0.7331,0.7175,0.7217,1043842.0,0.733,0.7331,0.7175,0.7217,1043842.0
2020-03-31 14:00:00,0.7218,0.7369,0.7217,0.7248,932275.0,0.7218,0.7369,0.7217,0.7248,932275.0
2020-03-31 14:30:00,0.7248,0.7249,0.7159,0.7159,734220.0,0.7248,0.7249,0.7159,0.7159,734220.0
2020-03-31 15:00:00,0.716,0.716,0.69,0.7077,2256138.0,0.716,0.716,0.69,0.7077,2256138.0
2020-03-31 15:30:00,0.7077,0.7286,0.7077,0.7129,1769283.0,0.7077,0.7286,0.7077,0.7129,1769283.0
2020-04-01 09:30:00,0.695,0.7399,0.66,0.7276,1060990.0,0.695,0.7399,0.66,0.7276,1060990.0
2020-04-01 10:00:00,0.7273,0.7549,0.704,0.7459,1178850.0,0.7273,0.7549,0.704,0.7459,1178850.0
2020-04-01 10:30:00,0.7459,0.7536,0.7037,0.7241,712648.0,0.7459,0.7536,0.7037,0.7241,712648.0
2020-04-01 11:00:00,0.724,0.7464,0.724,0.7367,540446.0,0.724,0.7464,0.724,0.7367,540446.0
2020-04-01 11:30:00,0.7394,0.7394,0.7126,0.7167,849223.0,0.7394,0.7394,0.7126,0.7167,849223.0
2020-04-01 12:00:00,0.7168,0.7168,0.6852,0.6962,839443.0,0.7168,0.7168,0.6852,0.6962,839443.0
2020-04-01 12:30:00,0.6961,0.704,0.6805,0.6807,993186.0,0.6961,0.704,0.6805,0.6807,993186.0
2020-04-01 13:00:00,0.6805,0.6925,0.67,0.685,1022790.0,0.6805,0.6925,0.67,0.685,1022790.0
2020-04-01 13:30:00,0.685,0.6998,0.68,0.6933,599899.0,0.685,0.6998,0.68,0.6933,599899.0
2020-04-01 14:00:00,0.6934,0.7144,0.6861,0.6915,799125.0,0.6934,0.7144,0.6861,0.6915,799125.0
2020-04-01 14:30:00,0.6914,0.7032,0.6886,0.6913,417915.0,0.6914,0.7032,0.6886,0.6913,417915.0
2020-04-01 15:00:00,0.6913,0.7082,0.6913,0.6983,715226.0,0.6913,0.7082,0.6913,0.6983,715226.0
2020-04-01 15:30:00,0.6983,0.6989,0.6725,0.6866,787586.0,0.6983,0.6989,0.6725,0.6866,787586.0
2020-04-02 09:30:00,0.6877,0.72,0.674,0.71,732477.0,0.6877,0.72,0.674,0.71,732477.0
2020-04-02 10:00:00,0.71,0.74,0.71,0.7387,943927.0,0.71,0.74,0.71,0.7387,943927.0
2020-04-02 10:30:00,0.7352,0.875,0.7352,0.7978,1819072.0,0.7352,0.875,0.7352,0.7978,1819072.0
2020-04-02 11:00:00,0.7979,0.7982,0.7155,0.7199,820793.0,0.7979,0.7982,0.7155,0.7199,820793.0
2020-04-02 11:30:00,0.7199,0.76,0.7198,0.757,712220.0,0.7199,0.76,0.7198,0.757,712220.0
2020-04-02 12:00:00,0.7568,0.7578,0.7389,0.7389,333246.0,0.7568,0.7578,0.7389,0.7389,333246.0
2020-04-02 12:30:00,0.7415,0.7436,0.7219,0.7239,409741.0,0.7415,0.7436,0.7219,0.7239,409741.0
2020-04-02 13:00:00,0.7239,0.7375,0.702,0.7031,302697.0,0.7239,0.7375,0.702,0.7031,302697.0
2020-04-02 13:30:00,0.7067,0.72,0.7033,0.7158,165734.0,0.7067,0.72,0.7033,0.7158,165734.0
2020-04-02 14:00:00,0.7158,0.7158,0.698,0.7079,577385.0,0.7158,0.7158,0.698,0.7079,577385.0
2020-04-02 14:30:00,0.71,0.722,0.6985,0.722,550510.0,0.71,0.722,0.6985,0.722,550510.0
2020-04-02 15:00:00,0.72,0.7279,0.698,0.6992,439514.0,0.72,0.7279,0.698,0.6992,439514.0
2020-04-02 15:30:00,0.6995,0.7146,0.6852,0.6995,1123153.0,0.6995,0.7146,0.6852,0.6995,1123153.0
2020-04-03 09:30:00,0.72,0.7499,0.72,0.7304,590594.0,0.72,0.7499,0.72,0.7304,590594.0
2020-04-03 10:00:00,0.7337,0.7477,0.7021,0.7105,264733.0,0.7337,0.7477,0.7021,0.7105,264733.0
2020-04-03 10:30:00,0.7104,0.747,0.7064,0.7345,802410.0,0.7104,0.747,0.7064,0.7345,802410.0
2020-04-03 11:00:00,0.7375,0.75,0.7223,0.7252,946373.0,0.7375,0.75,0.7223,0.7252,946373.0
2020-04-03 11:30:00,0.7252,0.7276,0.7018,0.7106,651029.0,0.7252,0.7276,0.7018,0.7106,651029.0
2020-04-03 12:00:00,0.7075,0.71,0.6701,0.6869,671481.0,0.7075,0.71,0.6701,0.6869,671481.0
2020-04-03 12:30:00,0.6849,0.706,0.6766,0.6892,559171.0,0.6849,0.706,0.6766,0.6892,559171.0
2020-04-03 13:00:00,0.6902,0.7148,0.6893,0.7071,516820.0,0.6902,0.7148,0.6893,0.7071,516820.0
2020-04-03 13:30:00,0.7063,0.7071,0.69,0.6963,551181.0,0.7063,0.7071,0.69,0.6963,551181.0
2020-04-03 14:00:00,0.6963,0.7,0.6848,0.6852,677307.0,0.6963,0.7,0.6848,0.6852,677307.0
2020-04-03 14:30:00,0.6854,0.74,0.6852,0.7385,1337427.0,0.6854,0.74,0.6852,0.7385,1337427.0
2020-04-03 15:00:00,0.7386,0.7699,0.7383,0.7535,1922989.0,0.7386,0.7699,0.7383,0.7535,1922989.0
2020-04-03 15:30:00,0.7534,0.7773,0.7444,0.7667,2370996.0,0.7534,0.7773,0.7444,0.7667,2370996.0
2020-04-06 09:30:00,0.763,0.8399,0.763,0.8385,982456.0,0.763,0.8399,0.763,0.8385,982456.0
2020-04-06 10:00:00,0.8385,0.87,0.8385,0.8681,782475.0,0.8385,0.87,0.8385,0.8681,782475.0
2020-04-06 10:30:00,0.87,0.8702,0.8401,0.848,409729.0,0.87,0.8702,0.8401,0.848,409729.0
2020-04-06 11:00:00,0.848,0.855,0.7801,0.8047,475564.0,0.848,0.855,0.7801,0.8047,475564.0
2020-04-06 11:30:00,0.8048,0.8472,0.8031,0.8246,279276.0,0.8048,0.8472,0.8031,0.8246,279276.0
2020-04-06 12:00:00,0.8204,0.8499,0.8179,0.8479,123917.0,0.8204,0.8499,0.8179,0.8479,123917.0
2020-04-06 12:30:00,0.8477,0.85,0.8328,0.8461,169213.0,0.8477,0.85,0.8328,0.8461,169213.0
2020-04-06 13:00:00,0.85,0.86,0.8461,0.8598,213826.0,0.85,0.86,0.8461,0.8598,213826.0
2020-04-06 13:30:00,0.8593,0.87,0.8543,0.8699,317524.0,0.8593,0.87,0.8543,0.8699,317524.0
2020-04-06 14:00:00,0.8686,0.8699,0.8261,0.8338,266419.0,0.8686,0.8699,0.8261,0.8338,266419.0
2020-04-06 14:30:00,0.8261,0.8526,0.8261,0.8525,268043.0,0.8261,0.8526,0.8261,0.8525,268043.0
2020-04-06 15:00:00,0.8525,0.8744,0.8525,0.8725,460591.0,0.8525,0.8744,0.8525,0.8725,460591.0
2020-04-06 15:30:00,0.8724,0.9774,0.8708,0.9256,1985836.0,0.8724,0.9774,0.8708,0.9256,1985836.0
2020-04-07 09:30:00,1.02,1.12,0.9803,1.12,1263921.0,1.02,1.12,0.9803,1.12,1263921.0
2020-04-07 10:00:00,1.115,1.13,1.06,1.0615,1005479.0,1.115,1.13,1.06,1.0615,1005479.0
2020-04-07 10:30:00,1.065,1.09,1.02,1.03,758476.0,1.065,1.09,1.02,1.03,758476.0
2020-04-07 11:00:00,1.035,1.05,1.02,1.04,459686.0,1.035,1.05,1.02,1.04,459686.0
2020-04-07 11:30:00,1.035,1.05,1.02,1.04,351345.0,1.035,1.05,1.02,1.04,351345.0
2020-04-07 12:00:00,1.035,1.05,1.02,1.025,456593.0,1.035,1.05,1.02,1.025,456593.0
2020-04-07 12:30:00,1.025,1.07,1.02,1.05,573404.0,1.025,1.07,1.02,1.05,573404.0
2020-04-07 13:00:00,1.05,1.07,1.04,1.045,511913.0,1.05,1.07,1.04,1.045,511913.0
2020-04-07 13:30:00,1.05,1.06,1.03,1.045,379409.0,1.05,1.06,1.03,1.045,379409.0
2020-04-07 14:00:00,1.045,1.05,0.9808,0.9911,1167902.0,1.045,1.05,0.9808,0.9911,1167902.0
2020-04-07 14:30:00,0.9999,1.02,0.9831,0.9895,709432.0,0.9999,1.02,0.9831,0.9895,709432.0
2020-04-07 15:00:00,0.9896,1.02,0.9702,0.9856,558231.0,0.9896,1.02,0.9702,0.9856,558231.0
2020-04-07 15:30:00,0.9872,1.02,0.9702,0.9893,1089881.0,0.9872,1.02,0.9702,0.9893,1089881.0
2020-04-08 09:30:00,1.07,1.14,1.02,1.11,1217402.0,1.07,1.14,1.02,1.11,1217402.0
2020-04-08 10:00:00,1.1,1.11,1.06,1.095,784878.0,1.1,1.11,1.06,1.095,784878.0
2020-04-08 10:30:00,1.1,1.11,1.08,1.1,788295.0,1.1,1.11,1.08,1.1,788295.0
2020-04-08 11:00:00,1.0941,1.13,1.09,1.12,850115.0,1.0941,1.13,1.09,1.12,850115.0
2020-04-08 11:30:00,1.11,1.16,1.11,1.125,538625.0,1.11,1.16,1.11,1.125,538625.0
2020-04-08 12:00:00,1.125,1.135,1.1,1.125,485999.0,1.125,1.135,1.1,1.125,485999.0
2020-04-08 12:30:00,1.125,1.17,1.11,1.165,909037.0,1.125,1.17,1.11,1.165,909037.0
2020-04-08 13:00:00,1.165,1.2,1.13,1.2,742729.0,1.165,1.2,1.13,1.2,742729.0
2020-04-08 13:30:00,1.2,1.245,1.17,1.1759,810263.0,1.2,1.245,1.17,1.1759,810263.0
2020-04-08 14:00:00,1.18,1.24,1.17,1.21,976862.0,1.18,1.24,1.17,1.21,976862.0
2020-04-08 14:30:00,1.2,1.27,1.2,1.245,678622.0,1.2,1.27,1.2,1.245,678622.0
2020-04-08 15:00:00,1.245,1.28,1.23,1.235,1017234.0,1.245,1.28,1.23,1.235,1017234.0
2020-04-08 15:30:00,1.235,1.32,1.2311,1.3084,1452340.0,1.235,1.32,1.2311,1.3084,1452340.0
2020-04-09 09:30:00,1.37,1.63,1.37,1.54,2859341.0,1.37,1.63,1.37,1.54,2859341.0
2020-04-09 10:00:00,1.535,1.58,1.46,1.575,1732931.0,1.535,1.58,1.46,1.575,1732931.0
2020-04-09 10:30:00,1.58,1.67,1.52,1.5399,2382969.0,1.58,1.67,1.52,1.5399,2382969.0
2020-04-09 11:00:00,1.5343,1.57,1.43,1.495,1382024.0,1.5343,1.57,1.43,1.495,1382024.0
2020-04-09 11:30:00,1.5,1.51,1.42,1.4799,1038002.0,1.5,1.51,1.42,1.4799,1038002.0
2020-04-09 12:00:00,1.475,1.48,1.44,1.475,641515.0,1.475,1.48,1.44,1.475,641515.0
2020-04-09 12:30:00,1.475,1.54,1.46,1.52,645474.0,1.475,1.54,1.46,1.52,645474.0
2020-04-09 13:00:00,1.5178,1.58,1.51,1.515,640390.0,1.5178,1.58,1.51,1.515,640390.0
2020-04-09 13:30:00,1.52,1.53,1.42,1.515,1113980.0,1.52,1.53,1.42,1.515,1113980.0
2020-04-09 14:00:00,1.51,1.52,1.29,1.3,1497296.0,1.51,1.52,1.29,1.3,1497296.0
2020-04-09 14:30:00,1.29,1.39,1.28,1.385,1095832.0,1.29,1.39,1.28,1.385,1095832.0
2020-04-09 15:00:00,1.39,1.47,1.36,1.47,1437064.0,1.39,1.47,1.36,1.47,1437064.0
2020-04-09 15:30:00,1.47,1.49,1.41,1.47,3603229.0,1.47,1.49,1.41,1.47,3603229.0
2020-04-13 09:30:00,1.66,1.68,1.4,1.52,2661235.0,1.66,1.68,1.4,1.52,2661235.0
2020-04-13 10:00:00,1.515,1.53,1.42,1.43,1319485.0,1.515,1.53,1.42,1.43,1319485.0
2020-04-13 10:30:00,1.43,1.44,1.35,1.36,1165468.0,1.43,1.44,1.35,1.36,1165468.0
2020-04-13 11:00:00,1.365,1.4,1.31,1.4,1285360.0,1.365,1.4,1.31,1.4,1285360.0
2020-04-13 11:30:00,1.395,1.4,1.34,1.3638,828686.0,1.395,1.4,1.34,1.3638,828686.0
2020-04-13 12:00:00,1.3638,1.42,1.36,1.415,488879.0,1.3638,1.42,1.36,1.415,488879.0
2020-04-13 12:30:00,1.415,1.42,1.36,1.3601,485431.0,1.415,1.42,1.36,1.3601,485431.0
2020-04-13 13:00:00,1.365,1.365,1.32,1.33,815052.0,1.365,1.365,1.32,1.33,815052.0
2020-04-13 13:30:00,1.33,1.38,1.32,1.3635,770856.0,1.33,1.38,1.32,1.3635,770856.0
2020-04-13 14:00:00,1.365,1.4,1.36,1.36,566876.0,1.365,1.4,1.36,1.36,566876.0
2020-04-13 14:30:00,1.36,1.365,1.33,1.3475,660504.0,1.36,1.365,1.33,1.3475,660504.0
2020-04-13 15:00:00,1.345,1.45,1.33,1.42,1265698.0,1.345,1.45,1.33,1.42,1265698.0
2020-04-13 15:30:00,1.415,1.445,1.37,1.42,2618093.0,1.415,1.445,1.37,1.42,2618093.0
2020-04-14 09:30:00,1.46,1.48,1.33,1.3975,1252697.0,1.46,1.48,1.33,1.3975,1252697.0
2020-04-14 10:00:00,1.405,1.43,1.37,1.39,566984.0,1.405,1.43,1.37,1.39,566984.0
2020-04-14 10:30:00,1.395,1.395,1.3,1.305,961820.0,1.395,1.395,1.3,1.305,961820.0
2020-04-14 11:00:00,1.305,1.34,1.27,1.285,1554147.0,1.305,1.34,1.27,1.285,1554147.0
2020-04-14 11:30:00,1.28,1.3,1.2,1.215,1972266.0,1.28,1.3,1.2,1.215,1972266.0
2020-04-14 12:00:00,1.2199,1.27,1.215,1.24,968331.0,1.2199,1.27,1.215,1.24,968331.0
2020-04-14 12:30:00,1.245,1.25,1.22,1.246,894053.0,1.245,1.25,1.22,1.246,894053.0
2020-04-14 13:00:00,1.2499,1.25,1.22,1.225,650598.0,1.2499,1.25,1.22,1.225,650598.0
2020-04-14 13:30:00,1.225,1.23,1.2,1.2,957658.0,1.225,1.23,1.2,1.2,957658.0
2020-04-14 14:00:00,1.2,1.22,1.18,1.215,817915.0,1.2,1.22,1.18,1.215,817915.0
2020-04-14 14:30:00,1.21,1.25,1.21,1.23,551719.0,1.21,1.25,1.21,1.23,551719.0
2020-04-14 15:00:00,1.235,1.26,1.23,1.25,563345.0,1.235,1.26,1.23,1.25,563345.0
2020-04-14 15:30:00,1.25,1.28,1.21,1.265,2445752.0,1.25,1.28,1.21,1.265,2445752.0
2020-04-15 09:30:00,1.18,1.26,1.17,1.23,1587370.0,1.18,1.26,1.17,1.23,1587370.0
2020-04-15 10:00:00,1.23,1.24,1.22,1.22,1174749.0,1.23,1.24,1.22,1.22,1174749.0
2020-04-15 10:30:00,1.22,1.28,1.1864,1.27,1854848.0,1.22,1.28,1.1864,1.27,1854848.0
2020-04-15 11:00:00,1.265,1.27,1.22,1.23,483197.0,1.265,1.27,1.22,1.23,483197.0
2020-04-15 11:30:00,1.23,1.23,1.17,1.22,1059367.0,1.23,1.23,1.17,1.22,1059367.0
2020-04-15 12:00:00,1.22,1.22,1.19,1.21,412514.0,1.22,1.22,1.19,1.21,412514.0
2020-04-15 12:30:00,1.21,1.26,1.2099,1.24,717950.0,1.21,1.26,1.2099,1.24,717950.0
2020-04-15 13:00:00,1.235,1.29,1.23,1.29,475996.0,1.235,1.29,1.23,1.29,475996.0
2020-04-15 13:30:00,1.29,1.32,1.27,1.32,872064.0,1.29,1.32,1.27,1.32,872064.0
2020-04-15 14:00:00,1.32,1.32,1.245,1.2502,764692.0,1.32,1.32,1.245,1.2502,764692.0
2020-04-15 14:30:00,1.255,1.28,1.25,1.275,491949.0,1.255,1.28,1.25,1.275,491949.0
2020-04-15 15:00:00,1.28,1.34,1.275,1.33,1385246.0,1.28,1.34,1.275,1.33,1385246.0
2020-04-15 15:30:00,1.33,1.38,1.325,1.375,1826093.0,1.33,1.38,1.325,1.375,1826093.0
2020-04-16 09:30:00,1.43,1.44,1.24,1.252,1805052.0,1.43,1.44,1.24,1.252,1805052.0
2020-04-16 10:00:00,1.26,1.34,1.25,1.3275,740160.0,1.26,1.34,1.25,1.3275,740160.0
2020-04-16 10:30:00,1.32,1.34,1.29,1.335,380897.0,1.32,1.34,1.29,1.335,380897.0
2020-04-16 11:00:00,1.3311,1.36,1.31,1.325,687774.0,1.3311,1.36,1.31,1.325,687774.0
2020-04-16 11:30:00,1.3201,1.3252,1.28,1.295,367231.0,1.3201,1.3252,1.28,1.295,367231.0
2020-04-16 12:00:00,1.3,1.3,1.25,1.26,372074.0,1.3,1.3,1.25,1.26,372074.0
2020-04-16 12:30:00,1.26,1.28,1.25,1.28,350649.0,1.26,1.28,1.25,1.28,350649.0
2020-04-16 13:00:00,1.275,1.29,1.25,1.265,300149.0,1.275,1.29,1.25,1.265,300149.0
2020-04-16 13:30:00,1.2666,1.27,1.25,1.255,264623.0,1.2666,1.27,1.25,1.255,264623.0
2020-04-16 14:00:00,1.25,1.28,1.25,1.2761,371057.0,1.25,1.28,1.25,1.2761,371057.0
2020-04-16 14:30:00,1.27,1.28,1.27,1.2727,108442.0,1.27,1.28,1.27,1.2727,108442.0
2020-04-16 15:00:00,1.27,1.2799,1.25,1.25,280947.0,1.27,1.2799,1.25,1.25,280947.0
2020-04-16 15:30:00,1.25,1.26,1.24,1.24,1017761.0,1.25,1.26,1.24,1.24,1017761.0
2020-04-17 09:30:00,1.3,1.31,1.23,1.26,1321015.0,1.3,1.31,1.23,1.26,1321015.0
2020-04-17 10:00:00,1.2627,1.29,1.25,1.28,627530.0,1.2627,1.29,1.25,1.28,627530.0
2020-04-17 10:30:00,1.275,1.28,1.25,1.27,637230.0,1.275,1.28,1.25,1.27,637230.0
2020-04-17 11:00:00,1.265,1.27,1.25,1.255,389020.0,1.265,1.27,1.25,1.255,389020.0
2020-04-17 11:30:00,1.2573,1.29,1.25,1.275,482968.0,1.2573,1.29,1.25,1.275,482968.0
2020-04-17 12:00:00,1.28,1.31,1.27,1.303,614450.0,1.28,1.31,1.27,1.303,614450.0
2020-04-17 12:30:00,1.31,1.33,1.3,1.322,412708.0,1.31,1.33,1.3,1.322,412708.0
2020-04-17 13:00:00,1.33,1.33,1.28,1.3,467741.0,1.33,1.33,1.28,1.3,467741.0
2020-04-17 13:30:00,1.295,1.31,1.27,1.3,2349269.0,1.295,1.31,1.27,1.3,2349269.0
2020-04-17 14:00:00,1.3,1.35,1.29,1.325,854976.0,1.3,1.35,1.29,1.325,854976.0
2020-04-17 14:30:00,1.32,1.35,1.32,1.335,408456.0,1.32,1.35,1.32,1.335,408456.0
2020-04-17 15:00:00,1.34,1.35,1.3,1.31,891274.0,1.34,1.35,1.3,1.31,891274.0
2020-04-17 15:30:00,1.31,1.4,1.3,1.37,2442797.0,1.31,1.4,1.3,1.37,2442797.0
2020-04-20 09:30:00,1.32,1.55,1.32,1.5,2878401.0,1.32,1.55,1.32,1.5,2878401.0
2020-04-20 10:00:00,1.5084,1.66,1.48,1.6597,2582545.0,1.5084,1.66,1.48,1.6597,2582545.0
2020-04-20 10:30:00,1.66,1.83,1.63,1.775,3694081.0,1.66,1.83,1.63,1.775,3694081.0
2020-04-20 11:00:00,1.779,1.8,1.67,1.705,1975022.0,1.779,1.8,1.67,1.705,1975022.0
2020-04-20 11:30:00,1.705,1.8,1.6703,1.7793,1156706.0,1.705,1.8,1.6703,1.7793,1156706.0
2020-04-20 12:00:00,1.7799,1.8,1.69,1.775,1080138.0,1.7799,1.8,1.69,1.775,1080138.0
2020-04-20 12:30:00,1.78,1.79,1.69,1.71,916085.0,1.78,1.79,1.69,1.71,916085.0
2020-04-20 13:00:00,1.71,1.73,1.65,1.665,1199484.0,1.71,1.73,1.65,1.665,1199484.0
2020-04-20 13:30:00,1.665,1.69,1.63,1.633,808748.0,1.665,1.69,1.63,1.633,808748.0
2020-04-20 14:00:00,1.64,1.64,1.57,1.59,1152729.0,1.64,1.64,1.57,1.59,1152729.0
2020-04-20 14:30:00,1.59,1.7,1.58,1.6461,1044823.0,1.59,1.7,1.58,1.6461,1044823.0
2020-04-20 15:00:00,1.65,1.75,1.64,1.745,1488128.0,1.65,1.75,1.64,1.745,1488128.0
2020-04-20 15:30:00,1.75,1.76,1.68,1.6901,3233094.0,1.75,1.76,1.68,1.6901,3233094.0
2020-04-21 09:30:00,1.85,2.1,1.81,1.9874,5292918.0,1.85,2.1,1.81,1.9874,5292918.0
2020-04-21 10:00:00,1.99,2.0,1.82,1.88,3171466.0,1.99,2.0,1.82,1.88,3171466.0
2020-04-21 10:30:00,1.89,1.89,1.8,1.853,1742377.0,1.89,1.89,1.8,1.853,1742377.0
2020-04-21 11:00:00,1.86,1.86,1.81,1.83,1243213.0,1.86,1.86,1.81,1.83,1243213.0
2020-04-21 11:30:00,1.835,1.98,1.8347,1.94,2182328.0,1.835,1.98,1.8347,1.94,2182328.0
2020-04-21 12:00:00,1.94,1.99,1.9,1.93,1459617.0,1.94,1.99,1.9,1.93,1459617.0
2020-04-21 12:30:00,1.9247,1.98,1.8927,1.96,1083412.0,1.9247,1.98,1.8927,1.96,1083412.0
2020-04-21 13:00:00,1.96,2.05,1.95,1.99,1967763.0,1.96,2.05,1.95,1.99,1967763.0
2020-04-21 13:30:00,1.985,2.0,1.92,1.9786,1619610.0,1.985,2.0,1.92,1.9786,1619610.0
2020-04-21 14:00:00,1.975,2.0,1.94,1.985,1821573.0,1.975,2.0,1.94,1.985,1821573.0
2020-04-21 14:30:00,1.985,2.08,1.96,2.07,1618999.0,1.985,2.08,1.96,2.07,1618999.0
2020-04-21 15:00:00,2.075,2.12,2.03,2.085,2771300.0,2.075,2.12,2.03,2.085,2771300.0
2020-04-21 15:30:00,2.085,2.12,2.05,2.09,2757425.0,2.085,2.12,2.05,2.09,2757425.0
2020-04-22 09:30:00,2.3,2.37,2.13,2.16,3856363.0,2.3,2.37,2.13,2.16,3856363.0
2020-04-22 10:00:00,2.16,2.23,2.06,2.1599,1528787.0,2.16,2.23,2.06,2.1599,1528787.0
2020-04-22 10:30:00,2.16,2.24,2.145,2.1899,1174145.0,2.16,2.24,2.145,2.1899,1174145.0
2020-04-22 11:00:00,2.19,2.22,2.14,2.21,913163.0,2.19,2.22,2.14,2.21,913163.0
2020-04-22 11:30:00,2.21,2.23,2.19,2.21,570948.0,2.21,2.23,2.19,2.21,570948.0
2020-04-22 12:00:00,2.21,2.22,2.12,2.15,750926.0,2.21,2.22,2.12,2.15,750926.0
2020-04-22 12:30:00,2.145,2.16,2.04,2.0873,970886.0,2.145,2.16,2.04,2.0873,970886.0
2020-04-22 13:00:00,2.0886,2.13,2.06,2.09,801864.0,2.0886,2.13,2.06,2.09,801864.0
2020-04-22 13:30:00,2.09,2.13,2.08,2.08,570429.0,2.09,2.13,2.08,2.08,570429.0
2020-04-22 14:00:00,2.085,2.11,2.07,2.074,530872.0,2.085,2.11,2.07,2.074,530872.0
2020-04-22 14:30:00,2.075,2.12,2.06,2.09,853066.0,2.075,2.12,2.06,2.09,853066.0
2020-04-22 15:00:00,2.095,2.17,2.08,2.165,707654.0,2.095,2.17,2.08,2.165,707654.0
2020-04-22 15:30:00,2.165,2.2,2.12,2.14,1810142.0,2.165,2.2,2.12,2.14,1810142.0
2020-04-23 09:30:00,2.15,2.27,2.0,2.245,2135065.0,2.15,2.27,2.0,2.245,2135065.0
2020-04-23 10:00:00,2.2466,2.27,2.11,2.18,1272547.0,2.2466,2.27,2.11,2.18,1272547.0
2020-04-23 10:30:00,2.18,2.22,2.14,2.1801,857274.0,2.18,2.22,2.14,2.1801,857274.0
2020-04-23 11:00:00,2.1801,2.27,2.17,2.21,618070.0,2.1801,2.27,2.17,2.21,618070.0
2020-04-23 11:30:00,2.22,2.235,2.155,2.18,713597.0,2.22,2.235,2.155,2.18,713597.0
2020-04-23 12:00:00,2.18,2.185,2.14,2.16,669752.0,2.18,2.185,2.14,2.16,669752.0
2020-04-23 12:30:00,2.16,2.16,2.08,2.095,836537.0,2.16,2.16,2.08,2.095,836537.0
2020-04-23 13:00:00,2.1,2.125,2.03,2.065,1150220.0,2.1,2.125,2.03,2.065,1150220.0
2020-04-23 13:30:00,2.0673,2.1,2.05,2.07,651994.0,2.0673,2.1,2.05,2.07,651994.0
2020-04-23 14:00:00,2.08,2.16,2.07,2.15,604839.0,2.08,2.16,2.07,2.15,604839.0
2020-04-23 14:30:00,2.14,2.2,2.12,2.15,637710.0,2.14,2.2,2.12,2.15,637710.0
2020-04-23 15:00:00,2.145,2.17,2.13,2.15,600374.0,2.145,2.17,2.13,2.15,600374.0
2020-04-23 15:30:00,2.15,2.18,2.13,2.175,1660774.0,2.15,2.18,2.13,2.175,1660774.0
2020-04-24 09:30:00,2.16,2.2826,2.16,2.205,1432963.0,2.16,2.2826,2.16,2.205,1432963.0
2020-04-24 10:00:00,2.205,2.22,2.085,2.13,1089255.0,2.205,2.22,2.085,2.13,1089255.0
2020-04-24 10:30:00,2.13,2.205,2.12,2.165,788550.0,2.13,2.205,2.12,2.165,788550.0
2020-04-24 11:00:00,2.16,2.165,2.1,2.11,490871.0,2.16,2.165,2.1,2.11,490871.0
2020-04-24 11:30:00,2.12,2.16,2.085,2.16,460855.0,2.12,2.16,2.085,2.16,460855.0
2020-04-24 12:00:00,2.15,2.18,2.12,2.15,353975.0,2.15,2.18,2.12,2.15,353975.0
2020-04-24 12:30:00,2.145,2.1803,2.13,2.165,301059.0,2.145,2.1803,2.13,2.165,301059.0
2020-04-24 13:00:00,2.1699,2.175,2.14,2.155,375848.0,2.1699,2.175,2.14,2.155,375848.0
2020-04-24 13:30:00,2.155,2.18,2.09,2.1799,613578.0,2.155,2.18,2.09,2.1799,613578.0
2020-04-24 14:00:00,2.18,2.21,2.16,2.2,558345.0,2.18,2.21,2.16,2.2,558345.0
2020-04-24 14:30:00,2.205,2.23,2.165,2.18,919143.0,2.205,2.23,2.165,2.18,919143.0
2020-04-24 15:00:00,2.18,2.22,2.16,2.195,640323.0,2.18,2.22,2.16,2.195,640323.0
2020-04-24 15:30:00,2.2,2.26,2.185,2.25,1973372.0,2.2,2.26,2.185,2.25,1973372.0
2020-04-27 09:30:00,2.2,2.2,1.965,2.085,1708399.0,2.2,2.2,1.965,2.085,1708399.0
2020-04-27 10:00:00,2.0899,2.19,2.08,2.1801,997902.0,2.0899,2.19,2.08,2.1801,997902.0
2020-04-27 10:30:00,2.19,2.28,2.18,2.22,1025874.0,2.19,2.28,2.18,2.22,1025874.0
2020-04-27 11:00:00,2.225,2.26,2.18,2.185,572145.0,2.225,2.26,2.18,2.185,572145.0
2020-04-27 11:30:00,2.185,2.24,2.18,2.225,356595.0,2.185,2.24,2.18,2.225,356595.0
2020-04-27 12:00:00,2.225,2.26,2.21,2.235,537342.0,2.225,2.26,2.21,2.235,537342.0
2020-04-27 12:30:00,2.235,2.33,2.23,2.321,539860.0,2.235,2.33,2.23,2.321,539860.0
2020-04-27 13:00:00,2.32,2.34,2.27,2.33,918260.0,2.32,2.34,2.27,2.33,918260.0
2020-04-27 13:30:00,2.32,2.39,2.305,2.35,923400.0,2.32,2.39,2.305,2.35,923400.0
2020-04-27 14:00:00,2.34,2.37,2.31,2.325,476798.0,2.34,2.37,2.31,2.325,476798.0
2020-04-27 14:30:00,2.3201,2.34,2.28,2.32,778145.0,2.3201,2.34,2.28,2.32,778145.0
2020-04-27 15:00:00,2.32,2.35,2.28,2.35,898252.0,2.32,2.35,2.28,2.35,898252.0
2020-04-27 15:30:00,2.3499,2.38,2.34,2.37,1520042.0,2.3499,2.38,2.34,2.37,1520042.0
2020-04-28 09:30:00,2.42,2.43,2.28,2.32,1289443.0,2.42,2.43,2.28,2.32,1289443.0
2020-04-28 10:00:00,2.32,2.33,2.31,2.32,1055337.0,2.32,2.33,2.31,2.32,1055337.0
2020-04-28 10:30:00,2.31,2.37,2.18,2.18,1127506.0,2.31,2.37,2.18,2.18,1127506.0
2020-04-28 11:00:00,2.18,2.26,2.18,2.225,735394.0,2.18,2.26,2.18,2.225,735394.0
2020-04-28 11:30:00,2.22,2.24,2.19,2.24,353827.0,2.22,2.24,2.19,2.24,353827.0
2020-04-28 12:00:00,2.24,2.29,2.23,2.27,538959.0,2.24,2.29,2.23,2.27,538959.0
2020-04-28 12:30:00,2.2766,2.315,2.25,2.27,877937.0,2.2766,2.315,2.25,2.27,877937.0
2020-04-28 13:00:00,2.27,2.28,2.24,2.255,517914.0,2.27,2.28,2.24,2.255,517914.0
2020-04-28 13:30:00,2.255,2.26,2.23,2.245,405597.0,2.255,2.26,2.23,2.245,405597.0
2020-04-28 14:00:00,2.2401,2.25,2.2,2.205,351735.0,2.2401,2.25,2.2,2.205,351735.0
2020-04-28 14:30:00,2.205,2.23,2.19,2.195,354526.0,2.205,2.23,2.19,2.195,354526.0
2020-04-28 15:00:00,2.195,2.23,2.16,2.215,896289.0,2.195,2.23,2.16,2.215,896289.0
2020-04-28 15:30:00,2.21,2.24,2.185,2.21,2091594.0,2.21,2.24,2.185,2.21,2091594.0
2020-04-29 09:30:00,2.13,2.28,2.12,2.2299,1141990.0,2.13,2.28,2.12,2.2299,1141990.0
2020-04-29 10:00:00,2.225,2.29,2.21,2.285,642239.0,2.225,2.29,2.21,2.285,642239.0
2020-04-29 10:30:00,2.285,2.3,2.24,2.275,927220.0,2.285,2.3,2.24,2.275,927220.0
2020-04-29 11:00:00,2.275,2.34,2.2527,2.34,746070.0,2.275,2.34,2.2527,2.34,746070.0
2020-04-29 11:30:00,2.3381,2.36,2.29,2.335,1405109.0,2.3381,2.36,2.29,2.335,1405109.0
2020-04-29 12:00:00,2.34,2.38,2.33,2.345,688402.0,2.34,2.38,2.33,2.345,688402.0
2020-04-29 12:30:00,2.34,2.4,2.33,2.39,546906.0,2.34,2.4,2.33,2.39,546906.0
2020-04-29 13:00:00,2.39,2.41,2.36,2.3771,679757.0,2.39,2.41,2.36,2.3771,679757.0
2020-04-29 13:30:00,2.375,2.41,2.35,2.37,695714.0,2.375,2.41,2.35,2.37,695714.0
2020-04-29 14:00:00,2.365,2.4,2.35,2.365,423788.0,2.365,2.4,2.35,2.365,423788.0
2020-04-29 14:30:00,2.37,2.4,2.365,2.385,834172.0,2.37,2.4,2.365,2.385,834172.0
2020-04-29 15:00:00,2.385,2.46,2.385,2.45,1868726.0,2.385,2.46,2.385,2.45,1868726.0
2020-04-29 15:30:00,2.4511,2.49,2.41,2.49,2691144.0,2.4511,2.49,2.41,2.49,2691144.0
2020-04-30 09:30:00,2.84,2.84,2.47,2.555,3779893.0,2.84,2.84,2.47,2.555,3779893.0
2020-04-30 10:00:00,2.555,2.69,2.545,2.68,1496505.0,2.555,2.69,2.545,2.68,1496505.0
2020-04-30 10:30:00,2.6875,2.89,2.66,2.7601,2312644.0,2.6875,2.89,2.66,2.7601,2312644.0
2020-04-30 11:00:00,2.7699,2.8,2.71,2.79,1217931.0,2.7699,2.8,2.71,2.79,1217931.0
2020-04-30 11:30:00,2.78,2.95,2.78,2.935,2567320.0,2.78,2.95,2.78,2.935,2567320.0
2020-04-30 12:00:00,2.935,2.96,2.815,2.875,2303729.0,2.935,2.96,2.815,2.875,2303729.0
2020-04-30 12:30:00,2.8745,2.875,2.7547,2.8,1273379.0,2.8745,2.875,2.7547,2.8,1273379.0
2020-04-30 13:00:00,2.79,2.83,2.705,2.73,767041.0,2.79,2.83,2.705,2.73,767041.0
2020-04-30 13:30:00,2.735,2.84,2.72,2.83,658472.0,2.735,2.84,2.72,2.83,658472.0
2020-04-30 14:00:00,2.83,2.96,2.825,2.94,1375574.0,2.83,2.96,2.825,2.94,1375574.0
2020-04-30 14:30:00,2.94,3.03,2.92,2.995,1840403.0,2.94,3.03,2.92,2.995,1840403.0
2020-04-30 15:00:00,2.99,3.05,2.94,3.045,1500729.0,2.99,3.05,2.94,3.045,1500729.0
2020-04-30 15:30:00,3.045,3.08,2.97,2.97,4114810.0,3.045,3.08,2.97,2.97,4114810.0
2020-05-01 09:30:00,2.93,3.08,2.83,2.91,1986977.0,2.93,3.08,2.83,2.91,1986977.0
2020-05-01 10:00:00,2.91,2.96,2.79,2.945,937179.0,2.91,2.96,2.79,2.945,937179.0
2020-05-01 10:30:00,2.94,2.99,2.91,2.955,627939.0,2.94,2.99,2.91,2.955,627939.0
2020-05-01 11:00:00,2.955,2.955,2.86,2.91,530430.0,2.955,2.955,2.86,2.91,530430.0
2020-05-01 11:30:00,2.91,2.92,2.79,2.825,734947.0,2.91,2.92,2.79,2.825,734947.0
2020-05-01 12:00:00,2.83,2.91,2.81,2.8554,728456.0,2.83,2.91,2.81,2.8554,728456.0
2020-05-01 12:30:00,2.86,2.96,2.84,2.945,502884.0,2.86,2.96,2.84,2.945,502884.0
2020-05-01 13:00:00,2.945,2.98,2.885,2.91,480046.0,2.945,2.98,2.885,2.91,480046.0
2020-05-01 13:30:00,2.91,2.96,2.905,2.945,372859.0,2.91,2.96,2.905,2.945,372859.0
2020-05-01 14:00:00,2.94,2.995,2.91,2.925,809933.0,2.94,2.995,2.91,2.925,809933.0
2020-05-01 14:30:00,2.925,2.93,2.87,2.885,556004.0,2.925,2.93,2.87,2.885,556004.0
2020-05-01 15:00:00,2.88,2.94,2.85,2.875,772155.0,2.88,2.94,2.85,2.875,772155.0
2020-05-01 15:30:00,2.87,2.89,2.79,2.81,1849958.0,2.87,2.89,2.79,2.81,1849958.0
2020-05-04 09:30:00,2.84,3.05,2.67,2.99,2204660.0,2.84,3.05,2.67,2.99,2204660.0
2020-05-04 10:00:00,2.995,3.2,2.99,3.09,2812459.0,2.995,3.2,2.99,3.09,2812459.0
2020-05-04 10:30:00,3.09,3.14,3.02,3.1,1549588.0,3.09,3.14,3.02,3.1,1549588.0
2020-05-04 11:00:00,3.1,3.11,3.025,3.085,973299.0,3.1,3.11,3.025,3.085,973299.0
2020-05-04 11:30:00,3.09,3.18,3.02,3.14,1318261.0,3.09,3.18,3.02,3.14,1318261.0
2020-05-04 12:00:00,3.14,3.27,3.13,3.225,1560263.0,3.14,3.27,3.13,3.225,1560263.0
2020-05-04 12:30:00,3.2241,3.225,3.11,3.13,1201594.0,3.2241,3.225,3.11,3.13,1201594.0
2020-05-04 13:00:00,3.13,3.14,3.07,3.13,927302.0,3.13,3.14,3.07,3.13,927302.0
2020-05-04 13:30:00,3.13,3.145,3.08,3.095,739732.0,3.13,3.145,3.08,3.095,739732.0
2020-05-04 14:00:00,3.09,3.14,3.01,3.1383,1840570.0,3.09,3.14,3.01,3.1383,1840570.0
2020-05-04 14:30:00,3.132,3.16,3.08,3.13,1235189.0,3.132,3.16,3.08,3.13,1235189.0
2020-05-04 15:00:00,3.13,3.22,3.13,3.21,1802645.0,3.13,3.22,3.13,3.21,1802645.0
2020-05-04 15:30:00,3.215,3.35,3.21,3.35,4431725.0,3.215,3.35,3.21,3.35,4431725.0
2020-05-05 09:30:00,3.46,3.6,3.45,3.535,3322435.0,3.46,3.6,3.45,3.535,3322435.0
2020-05-05 10:00:00,3.535,3.61,3.37,3.4,2083299.0,3.535,3.61,3.37,3.4,2083299.0
2020-05-05 10:30:00,3.4,3.46,3.38,3.415,1219995.0,3.4,3.46,3.38,3.415,1219995.0
2020-05-05 11:00:00,3.4172,3.5,3.37,3.395,1055650.0,3.4172,3.5,3.37,3.395,1055650.0
2020-05-05 11:30:00,3.395,3.47,3.39,3.42,591963.0,3.395,3.47,3.39,3.42,591963.0
2020-05-05 12:00:00,3.415,3.5,3.39,3.455,487932.0,3.415,3.5,3.39,3.455,487932.0
2020-05-05 12:30:00,3.455,3.565,3.455,3.5,807775.0,3.455,3.565,3.455,3.5,807775.0
2020-05-05 13:00:00,3.4999,3.51,3.4,3.425,891922.0,3.4999,3.51,3.4,3.425,891922.0
2020-05-05 13:30:00,3.42,3.455,3.395,3.43,532689.0,3.42,3.455,3.395,3.43,532689.0
2020-05-05 14:00:00,3.425,3.465,3.41,3.445,532706.0,3.425,3.465,3.41,3.445,532706.0
2020-05-05 14:30:00,3.445,3.47,3.42,3.45,494727.0,3.445,3.47,3.42,3.45,494727.0
2020-05-05 15:00:00,3.445,3.48,3.39,3.3989,944592.0,3.445,3.48,3.39,3.3989,944592.0
2020-05-05 15:30:00,3.395,3.41,3.28,3.29,2272727.0,3.395,3.41,3.28,3.29,2272727.0
2020-05-06 09:30:00,3.31,3.32,3.01,3.02,2362412.0,3.31,3.32,3.01,3.02,2362412.0
2020-05-06 10:00:00,3.02,3.1375,2.9,3.095,1780054.0,3.02,3.1375,2.9,3.095,1780054.0
2020-05-06 10:30:00,3.1,3.17,3.05,3.065,1105571.0,3.1,3.17,3.05,3.065,1105571.0
2020-05-06 11:00:00,3.065,3.07,2.99,3.04,769055.0,3.065,3.07,2.99,3.04,769055.0
2020-05-06 11:30:00,3.03,3.095,3.0,3.09,306290.0,3.03,3.095,3.0,3.09,306290.0
2020-05-06 12:00:00,3.085,3.17,3.0825,3.135,380643.0,3.085,3.17,3.0825,3.135,380643.0
2020-05-06 12:30:00,3.14,3.17,3.0916,3.095,271621.0,3.14,3.17,3.0916,3.095,271621.0
2020-05-06 13:00:00,3.095,3.0999,2.97,3.055,626833.0,3.095,3.0999,2.97,3.055,626833.0
2020-05-06 13:30:00,3.055,3.09,3.0,3.08,343868.0,3.055,3.09,3.0,3.08,343868.0
2020-05-06 14:00:00,3.08,3.09,3.05,3.0599,311884.0,3.08,3.09,3.05,3.0599,311884.0
2020-05-06 14:30:00,3.05,3.085,3.03,3.055,400974.0,3.05,3.085,3.03,3.055,400974.0
2020-05-06 15:00:00,3.06,3.06,3.0,3.015,496439.0,3.06,3.06,3.0,3.015,496439.0
2020-05-06 15:30:00,3.015,3.02,2.97,3.01,985708.0,3.015,3.02,2.97,3.01,985708.0
2020-05-07 09:30:00,3.06,3.18,3.06,3.1,1291010.0,3.06,3.18,3.06,3.1,1291010.0
2020-05-07 10:00:00,3.105,3.1073,3.0,3.015,846646.0,3.105,3.1073,3.0,3.015,846646.0
2020-05-07 10:30:00,3.015,3.09,2.98,2.9999,725663.0,3.015,3.09,2.98,2.9999,725663.0
2020-05-07 11:00:00,2.9995,3.09,2.9927,3.05,667848.0,2.9995,3.09,2.9927,3.05,667848.0
2020-05-07 11:30:00,3.045,3.1,3.03,3.095,681473.0,3.045,3.1,3.03,3.095,681473.0
2020-05-07 12:00:00,3.095,3.1,3.04,3.085,556379.0,3.095,3.1,3.04,3.085,556379.0
2020-05-07 12:30:00,3.085,3.12,3.02,3.04,660107.0,3.085,3.12,3.02,3.04,660107.0
2020-05-07 13:00:00,3.04,3.05,3.0,3.005,420274.0,3.04,3.05,3.0,3.005,420274.0
2020-05-07 13:30:00,3.005,3.015,2.97,2.99,514701.0,3.005,3.015,2.97,2.99,514701.0
2020-05-07 14:00:00,2.985,3.015,2.95,2.97,484439.0,2.985,3.015,2.95,2.97,484439.0
2020-05-07 14:30:00,2.9701,2.985,2.835,2.91,762252.0,2.9701,2.985,2.835,2.91,762252.0
2020-05-07 15:00:00,2.9,2.96,2.84,2.955,1119888.0,2.9,2.96,2.84,2.955,1119888.0
2020-05-07 15:30:00,2.95,2.96,2.87,2.92,1037803.0,2.95,2.96,2.87,2.92,1037803.0
2020-05-08 09:30:00,2.93,3.06,2.89,3.055,1044258.0,2.93,3.06,2.89,3.055,1044258.0
2020-05-08 10:00:00,3.05,3.13,3.02,3.0375,1182089.0,3.05,3.13,3.02,3.0375,1182089.0
2020-05-08 10:30:00,3.03,3.0722,2.97,3.0,987148.0,3.03,3.0722,2.97,3.0,987148.0
2020-05-08 11:00:00,3.0025,3.02,2.95,2.995,598996.0,3.0025,3.02,2.95,2.995,598996.0
2020-05-08 11:30:00,3.0,3.01,2.94,2.9622,494042.0,3.0,3.01,2.94,2.9622,494042.0
2020-05-08 12:00:00,2.97,2.99,2.95,2.955,501308.0,2.97,2.99,2.95,2.955,501308.0
2020-05-08 12:30:00,2.96,3.04,2.96,3.02,515104.0,2.96,3.04,2.96,3.02,515104.0
2020-05-08 13:00:00,3.02,3.04,3.0,3.035,454004.0,3.02,3.04,3.0,3.035,454004.0
2020-05-08 13:30:00,3.035,3.075,3.03,3.06,620244.0,3.035,3.075,3.03,3.06,620244.0
2020-05-08 14:00:00,3.06,3.13,3.02,3.095,685247.0,3.06,3.13,3.02,3.095,685247.0
2020-05-08 14:30:00,3.095,3.13,3.065,3.13,487714.0,3.095,3.13,3.065,3.13,487714.0
2020-05-08 15:00:00,3.1208,3.14,3.08,3.115,673624.0,3.1208,3.14,3.08,3.115,673624.0
2020-05-08 15:30:00,3.115,3.14,3.08,3.13,1906736.0,3.115,3.14,3.08,3.13,1906736.0
2020-05-11 09:30:00,3.08,3.19,3.04,3.115,1019967.0,3.08,3.19,3.04,3.115,1019967.0
2020-05-11 10:00:00,3.11,3.215,3.105,3.195,996388.0,3.11,3.215,3.105,3.195,996388.0
2020-05-11 10:30:00,3.195,3.24,3.15,3.23,751754.0,3.195,3.24,3.15,3.23,751754.0
2020-05-11 11:00:00,3.23,3.2851,3.18,3.21,820629.0,3.23,3.2851,3.18,3.21,820629.0
2020-05-11 11:30:00,3.2,3.28,3.2,3.25,459044.0,3.2,3.28,3.2,3.25,459044.0
2020-05-11 12:00:00,3.25,3.35,3.24,3.29,670703.0,3.25,3.35,3.24,3.29,670703.0
2020-05-11 12:30:00,3.3,3.3289,3.27,3.304,557616.0,3.3,3.3289,3.27,3.304,557616.0
2020-05-11 13:00:00,3.31,3.315,3.265,3.265,320360.0,3.31,3.315,3.265,3.265,320360.0
2020-05-11 13:30:00,3.27,3.27,3.23,3.25,382868.0,3.27,3.27,3.23,3.25,382868.0
2020-05-11 14:00:00,3.25,3.27,3.21,3.26,404047.0,3.25,3.27,3.21,3.26,404047.0
2020-05-11 14:30:00,3.255,3.3,3.23,3.235,384404.0,3.255,3.3,3.23,3.235,384404.0
2020-05-11 15:00:00,3.235,3.25,3.2,3.22,489712.0,3.235,3.25,3.2,3.22,489712.0
2020-05-11 15:30:00,3.215,3.25,3.15,3.16,1395789.0,3.215,3.25,3.15,3.16,1395789.0
2020-05-12 09:30:00,3.14,3.2,3.07,3.09,1050743.0,3.14,3.2,3.07,3.09,1050743.0
2020-05-12 10:00:00,3.1,3.15,3.04,3.1,593723.0,3.1,3.15,3.04,3.1,593723.0
2020-05-12 10:30:00,3.1,3.11,3.03,3.07,834156.0,3.1,3.11,3.03,3.07,834156.0
2020-05-12 11:00:00,3.065,3.11,3.01,3.0845,637199.0,3.065,3.11,3.01,3.0845,637199.0
2020-05-12 11:30:00,3.08,3.1,3.035,3.09,342653.0,3.08,3.1,3.035,3.09,342653.0
2020-05-12 12:00:00,3.09,3.16,3.06,3.14,713455.0,3.09,3.16,3.06,3.14,713455.0
2020-05-12 12:30:00,3.14,3.22,3.14,3.17,609539.0,3.14,3.22,3.14,3.17,609539.0
2020-05-12 13:00:00,3.17,3.17,3.06,3.08,518672.0,3.17,3.17,3.06,3.08,518672.0
2020-05-12 13:30:00,3.07,3.115,3.06,3.085,408446.0,3.07,3.115,3.06,3.085,408446.0
2020-05-12 14:00:00,3.08,3.0999,3.04,3.055,500718.0,3.08,3.0999,3.04,3.055,500718.0
2020-05-12 14:30:00,3.05,3.07,3.03,3.045,519303.0,3.05,3.07,3.03,3.045,519303.0
2020-05-12 15:00:00,3.04,3.08,3.02,3.025,672453.0,3.04,3.08,3.02,3.025,672453.0
2020-05-12 15:30:00,3.025,3.03,2.97,2.98,1382849.0,3.025,3.03,2.97,2.98,1382849.0
2020-05-13 09:30:00,2.87,2.89,2.71,2.75,1955922.0,2.87,2.89,2.71,2.75,1955922.0
2020-05-13 10:00:00,2.75,2.77,2.66,2.695,1357389.0,2.75,2.77,2.66,2.695,1357389.0
2020-05-13 10:30:00,2.7,2.79,2.63,2.64,1192352.0,2.7,2.79,2.63,2.64,1192352.0
2020-05-13 11:00:00,2.64,2.64,2.52,2.575,1398348.0,2.64,2.64,2.52,2.575,1398348.0
2020-05-13 11:30:00,2.58,2.61,2.4601,2.465,873493.0,2.58,2.61,2.4601,2.465,873493.0
2020-05-13 12:00:00,2.465,2.47,2.31,2.425,1941266.0,2.465,2.47,2.31,2.425,1941266.0
2020-05-13 12:30:00,2.43,2.52,2.42,2.485,1028005.0,2.43,2.52,2.42,2.485,1028005.0
2020-05-13 13:00:00,2.485,2.54,2.45,2.535,769946.0,2.485,2.54,2.45,2.535,769946.0
2020-05-13 13:30:00,2.535,2.57,2.52,2.535,424432.0,2.535,2.57,2.52,2.535,424432.0
2020-05-13 14:00:00,2.535,2.585,2.52,2.575,744073.0,2.535,2.585,2.52,2.575,744073.0
2020-05-13 14:30:00,2.58,2.6,2.5,2.505,551606.0,2.58,2.6,2.5,2.505,551606.0
2020-05-13 15:00:00,2.505,2.55,2.505,2.525,520468.0,2.505,2.55,2.505,2.525,520468.0
2020-05-13 15:30:00,2.525,2.575,2.51,2.54,1731657.0,2.525,2.575,2.51,2.54,1731657.0
2020-05-14 09:30:00,2.51,2.51,2.33,2.35,1382828.0,2.51,2.51,2.33,2.35,1382828.0
2020-05-14 10:00:00,2.34,2.44,2.2715,2.4137,1229938.0,2.34,2.44,2.2715,2.4137,1229938.0
2020-05-14 10:30:00,2.41,2.55,2.4,2.475,1259804.0,2.41,2.55,2.4,2.475,1259804.0
2020-05-14 11:00:00,2.48,2.6,2.47,2.4998,1105168.0,2.48,2.6,2.47,2.4998,1105168.0
2020-05-14 11:30:00,2.5,2.52,2.43,2.4501,649645.0,2.5,2.52,2.43,2.4501,649645.0
2020-05-14 12:00:00,2.46,2.485,2.43,2.435,400770.0,2.46,2.485,2.43,2.435,400770.0
2020-05-14 12:30:00,2.43,2.52,2.43,2.505,430926.0,2.43,2.52,2.43,2.505,430926.0
2020-05-14 13:00:00,2.51,2.54,2.455,2.5341,435184.0,2.51,2.54,2.455,2.5341,435184.0
2020-05-14 13:30:00,2.535,2.56,2.485,2.485,633470.0,2.535,2.56,2.485,2.485,633470.0
2020-05-14 14:00:00,2.485,2.51,2.45,2.4901,539726.0,2.485,2.51,2.45,2.4901,539726.0
2020-05-14 14:30:00,2.495,2.5,2.485,2.495,328117.0,2.495,2.5,2.485,2.495,328117.0
2020-05-14 15:00:00,2.49,2.5,2.44,2.4551,635056.0,2.49,2.5,2.44,2.4551,635056.0
2020-05-14 15:30:00,2.455,2.48,2.43,2.48,1324286.0,2.455,2.48,2.43,2.48,1324286.0
2020-05-15 09:30:00,2.5,2.57,2.4,2.5503,614072.0,2.5,2.57,2.4,2.5503,614072.0
2020-05-15 10:00:00,2.55,2.62,2.52,2.6001,671507.0,2.55,2.62,2.52,2.6001,671507.0
2020-05-15 10:30:00,2.6001,2.62,2.5,2.5277,658544.0,2.6001,2.62,2.5,2.5277,658544.0
2020-05-15 11:00:00,2.5208,2.535,2.48,2.51,584975.0,2.5208,2.535,2.48,2.51,584975.0
2020-05-15 11:30:00,2.5,2.51,2.45,2.49,531289.0,2.5,2.51,2.45,2.49,531289.0
2020-05-15 12:00:00,2.485,2.51,2.48,2.5,367239.0,2.485,2.51,2.48,2.5,367239.0
2020-05-15 12:30:00,2.5,2.51,2.48,2.49,228085.0,2.5,2.51,2.48,2.49,228085.0
2020-05-15 13:00:00,2.49,2.51,2.4803,2.505,349500.0,2.49,2.51,2.4803,2.505,349500.0
2020-05-15 13:30:00,2.505,2.54,2.5,2.54,355100.0,2.505,2.54,2.5,2.54,355100.0
2020-05-15 14:00:00,2.535,2.6,2.535,2.565,506683.0,2.535,2.6,2.535,2.565,506683.0
2020-05-15 14:30:00,2.565,2.58,2.56,2.565,496313.0,2.565,2.58,2.56,2.565,496313.0
2020-05-15 15:00:00,2.565,2.57,2.53,2.54,374791.0,2.565,2.57,2.53,2.54,374791.0
2020-05-15 15:30:00,2.535,2.54,2.49,2.5,770877.0,2.535,2.54,2.49,2.5,770877.0
2020-05-18 09:30:00,2.69,2.7401,2.61,2.6925,1279228.0,2.69,2.7401,2.61,2.6925,1279228.0
2020-05-18 10:00:00,2.6937,2.83,2.69,2.7855,720251.0,2.6937,2.83,2.69,2.7855,720251.0
2020-05-18 10:30:00,2.79,2.83,2.75,2.76,821868.0,2.79,2.83,2.75,2.76,821868.0
2020-05-18 11:00:00,2.755,2.91,2.74,2.8875,736037.0,2.755,2.91,2.74,2.8875,736037.0
2020-05-18 11:30:00,2.89,2.9,2.83,2.87,456250.0,2.89,2.9,2.83,2.87,456250.0
2020-05-18 12:00:00,2.8675,2.89,2.82,2.87,411712.0,2.8675,2.89,2.82,2.87,411712.0
2020-05-18 12:30:00,2.8675,2.89,2.83,2.865,271379.0,2.8675,2.89,2.83,2.865,271379.0
2020-05-18 13:00:00,2.87,2.9,2.85,2.8841,326790.0,2.87,2.9,2.85,2.8841,326790.0
2020-05-18 13:30:00,2.88,2.93,2.85,2.93,440338.0,2.88,2.93,2.85,2.93,440338.0
2020-05-18 14:00:00,2.9249,2.94,2.87,2.89,547754.0,2.9249,2.94,2.87,2.89,547754.0
2020-05-18 14:30:00,2.885,2.93,2.8826,2.915,380380.0,2.885,2.93,2.8826,2.915,380380.0
2020-05-18 15:00:00,2.91,2.97,2.88,2.97,641785.0,2.91,2.97,2.88,2.97,641785.0
2020-05-18 15:30:00,2.97,3.04,2.96,3.04,1942039.0,2.97,3.04,2.96,3.04,1942039.0
2020-05-19 09:30:00,3.06,3.145,2.87,3.0053,1420342.0,3.06,3.145,2.87,3.0053,1420342.0
2020-05-19 10:00:00,3.005,3.08,2.98,3.05,673777.0,3.005,3.08,2.98,3.05,673777.0
2020-05-19 10:30:00,3.05,3.1,3.0182,3.085,846691.0,3.05,3.1,3.0182,3.085,846691.0
2020-05-19 11:00:00,3.085,3.14,3.0523,3.13,751046.0,3.085,3.14,3.0523,3.13,751046.0
2020-05-19 11:30:00,3.12,3.185,3.09,3.105,1006391.0,3.12,3.185,3.09,3.105,1006391.0
2020-05-19 12:00:00,3.11,3.12,3.08,3.11,604455.0,3.11,3.12,3.08,3.11,604455.0
2020-05-19 12:30:00,3.11,3.14,3.1,3.13,454197.0,3.11,3.14,3.1,3.13,454197.0
2020-05-19 13:00:00,3.12,3.17,3.11,3.165,289894.0,3.12,3.17,3.11,3.165,289894.0
2020-05-19 13:30:00,3.16,3.19,3.15,3.185,372659.0,3.16,3.19,3.15,3.185,372659.0
2020-05-19 14:00:00,3.19,3.2,3.15,3.16,545776.0,3.19,3.2,3.15,3.16,545776.0
2020-05-19 14:30:00,3.155,3.17,3.0617,3.08,557077.0,3.155,3.17,3.0617,3.08,557077.0
2020-05-19 15:00:00,3.08,3.13,3.06,3.095,596642.0,3.08,3.13,3.06,3.095,596642.0
2020-05-19 15:30:00,3.095,3.095,2.99,2.99,987655.0,3.095,3.095,2.99,2.99,987655.0
2020-05-20 09:30:00,3.1,3.18,3.07,3.155,494064.0,3.1,3.18,3.07,3.155,494064.0
2020-05-20 10:00:00,3.15,3.25,3.14,3.22,571969.0,3.15,3.25,3.14,3.22,571969.0
2020-05-20 10:30:00,3.21,3.22,3.17,3.2073,389787.0,3.21,3.22,3.17,3.2073,389787.0
2020-05-20 11:00:00,3.205,3.205,3.13,3.17,447472.0,3.205,3.205,3.13,3.17,447472.0
2020-05-20 11:30:00,3.1689,3.1689,3.1,3.135,341431.0,3.1689,3.1689,3.1,3.135,341431.0
2020-05-20 12:00:00,3.1374,3.1374,3.075,3.08,298189.0,3.1374,3.1374,3.075,3.08,298189.0
2020-05-20 12:30:00,3.085,3.1,3.05,3.08,373441.0,3.085,3.1,3.05,3.08,373441.0
2020-05-20 13:00:00,3.075,3.075,3.02,3.02,284748.0,3.075,3.075,3.02,3.02,284748.0
2020-05-20 13:30:00,3.025,3.07,3.01,3.02,536600.0,3.025,3.07,3.01,3.02,536600.0
2020-05-20 14:00:00,3.03,3.05,3.01,3.05,179335.0,3.03,3.05,3.01,3.05,179335.0
2020-05-20 14:30:00,3.05,3.06,3.02,3.025,286609.0,3.05,3.06,3.02,3.025,286609.0
2020-05-20 15:00:00,3.03,3.06,3.0201,3.05,531768.0,3.03,3.06,3.0201,3.05,531768.0
2020-05-20 15:30:00,3.05,3.06,3.015,3.06,938679.0,3.05,3.06,3.015,3.06,938679.0
2020-05-21 09:30:00,3.04,3.1,2.96,3.08,886681.0,3.04,3.1,2.96,3.08,886681.0
2020-05-21 10:00:00,3.085,3.18,3.08,3.14,525845.0,3.085,3.18,3.08,3.14,525845.0
2020-05-21 10:30:00,3.14,3.155,3.1,3.11,440327.0,3.14,3.155,3.1,3.11,440327.0
2020-05-21 11:00:00,3.11,3.11,3.04,3.08,517926.0,3.11,3.11,3.04,3.08,517926.0
2020-05-21 11:30:00,3.08,3.13,3.08,3.115,380780.0,3.08,3.13,3.08,3.115,380780.0
2020-05-21 12:00:00,3.12,3.195,3.12,3.165,714186.0,3.12,3.195,3.12,3.165,714186.0
2020-05-21 12:30:00,3.16,3.19,3.1201,3.1242,333578.0,3.16,3.19,3.1201,3.1242,333578.0
2020-05-21 13:00:00,3.1288,3.155,3.09,3.1,393115.0,3.1288,3.155,3.09,3.1,393115.0
2020-05-21 13:30:00,3.1,3.11,3.06,3.075,683909.0,3.1,3.11,3.06,3.075,683909.0
2020-05-21 14:00:00,3.08,3.14,3.0733,3.125,310848.0,3.08,3.14,3.0733,3.125,310848.0
2020-05-21 14:30:00,3.125,3.14,3.09,3.13,247849.0,3.125,3.14,3.09,3.13,247849.0
2020-05-21 15:00:00,3.13,3.14,3.09,3.11,339732.0,3.13,3.14,3.09,3.11,339732.0
2020-05-21 15:30:00,3.1,3.12,3.06,3.1,1532123.0,3.1,3.12,3.06,3.1,1532123.0
2020-05-22 09:30:00,3.11,3.1575,3.0,3.145,869514.0,3.11,3.1575,3.0,3.145,869514.0
2020-05-22 10:00:00,3.14,3.15,3.06,3.14,535763.0,3.14,3.15,3.06,3.14,535763.0
2020-05-22 10:30:00,3.1375,3.145,3.08,3.11,310525.0,3.1375,3.145,3.08,3.11,310525.0
2020-05-22 11:00:00,3.11,3.16,3.11,3.135,337495.0,3.11,3.16,3.11,3.135,337495.0
2020-05-22 11:30:00,3.135,3.18,3.13,3.165,485995.0,3.135,3.18,3.13,3.165,485995.0
2020-05-22 12:00:00,3.17,3.18,3.125,3.135,282455.0,3.17,3.18,3.125,3.135,282455.0
2020-05-22 12:30:00,3.135,3.155,3.115,3.1177,221207.0,3.135,3.155,3.115,3.1177,221207.0
2020-05-22 13:00:00,3.115,3.18,3.1138,3.165,360441.0,3.115,3.18,3.1138,3.165,360441.0
2020-05-22 13:30:00,3.165,3.19,3.13,3.185,363220.0,3.165,3.19,3.13,3.185,363220.0
2020-05-22 14:00:00,3.1821,3.22,3.18,3.22,369804.0,3.1821,3.22,3.18,3.22,369804.0
2020-05-22 14:30:00,3.215,3.24,3.2,3.235,352833.0,3.215,3.24,3.2,3.235,352833.0
2020-05-22 15:00:00,3.24,3.24,3.18,3.185,596928.0,3.24,3.24,3.18,3.185,596928.0
2020-05-22 15:30:00,3.185,3.25,3.135,3.23,1754783.0,3.185,3.25,3.135,3.23,1754783.0
2020-05-26 09:30:00,3.35,3.42,3.29,3.345,1267822.0,3.35,3.42,3.29,3.345,1267822.0
2020-05-26 10:00:00,3.345,3.39,3.27,3.295,617359.0,3.345,3.39,3.27,3.295,617359.0
2020-05-26 10:30:00,3.295,3.43,3.28,3.415,556462.0,3.295,3.43,3.28,3.415,556462.0
2020-05-26 11:00:00,3.41,3.45,3.38,3.44,661287.0,3.41,3.45,3.38,3.44,661287.0
2020-05-26 11:30:00,3.44,3.47,3.4,3.415,653147.0,3.44,3.47,3.4,3.415,653147.0
2020-05-26 12:00:00,3.42,3.495,3.4,3.475,373816.0,3.42,3.495,3.4,3.475,373816.0
2020-05-26 12:30:00,3.48,3.575,3.47,3.555,708528.0,3.48,3.575,3.47,3.555,708528.0
2020-05-26 13:00:00,3.555,3.65,3.55,3.63,871146.0,3.555,3.65,3.55,3.63,871146.0
2020-05-26 13:30:00,3.63,3.66,3.62,3.625,429841.0,3.63,3.66,3.62,3.625,429841.0
2020-05-26 14:00:00,3.625,3.685,3.61,3.615,773214.0,3.625,3.685,3.61,3.615,773214.0
2020-05-26 14:30:00,3.62,3.62,3.54,3.575,883952.0,3.62,3.62,3.54,3.575,883952.0
2020-05-26 15:00:00,3.575,3.605,3.55,3.59,401804.0,3.575,3.605,3.55,3.59,401804.0
2020-05-26 15:30:00,3.595,3.6,3.475,3.54,1429107.0,3.595,3.6,3.475,3.54,1429107.0
2020-05-27 09:30:00,3.65,3.69,3.49,3.5,808617.0,3.65,3.69,3.49,3.5,808617.0
2020-05-27 10:00:00,3.505,3.525,3.4,3.51,844034.0,3.505,3.525,3.4,3.51,844034.0
2020-05-27 10:30:00,3.509,3.509,3.29,3.41,541778.0,3.509,3.509,3.29,3.41,541778.0
2020-05-27 11:00:00,3.405,3.4701,3.4,3.435,485498.0,3.405,3.4701,3.4,3.435,485498.0
2020-05-27 11:30:00,3.435,3.53,3.43,3.53,381553.0,3.435,3.53,3.43,3.53,381553.0
2020-05-27 12:00:00,3.5201,3.555,3.47,3.4938,364390.0,3.5201,3.555,3.47,3.4938,364390.0
2020-05-27 12:30:00,3.5,3.52,3.47,3.49,177257.0,3.5,3.52,3.47,3.49,177257.0
2020-05-27 13:00:00,3.49,3.52,3.47,3.51,161508.0,3.49,3.52,3.47,3.51,161508.0
2020-05-27 13:30:00,3.51,3.52,3.485,3.505,142065.0,3.51,3.52,3.485,3.505,142065.0
2020-05-27 14:00:00,3.51,3.58,3.51,3.575,433168.0,3.51,3.58,3.51,3.575,433168.0
2020-05-27 14:30:00,3.58,3.585,3.48,3.485,489661.0,3.58,3.585,3.48,3.485,489661.0
2020-05-27 15:00:00,3.49,3.5,3.47,3.49,222130.0,3.49,3.5,3.47,3.49,222130.0
2020-05-27 15:30:00,3.49,3.495,3.445,3.48,659159.0,3.49,3.495,3.445,3.48,659159.0
2020-05-28 09:30:00,3.47,3.54,3.37,3.525,792059.0,3.47,3.54,3.37,3.525,792059.0
2020-05-28 10:00:00,3.5252,3.5395,3.4143,3.4498,464332.0,3.5252,3.5395,3.4143,3.4498,464332.0
2020-05-28 10:30:00,3.45,3.47,3.42,3.425,231135.0,3.45,3.47,3.42,3.425,231135.0
2020-05-28 11:00:00,3.4269,3.46,3.4,3.445,235522.0,3.4269,3.46,3.4,3.445,235522.0
2020-05-28 11:30:00,3.45,3.45,3.38,3.42,290430.0,3.45,3.45,3.38,3.42,290430.0
2020-05-28 12:00:00,3.425,3.47,3.41,3.43,185556.0,3.425,3.47,3.41,3.43,185556.0
2020-05-28 12:30:00,3.435,3.465,3.43,3.4575,222641.0,3.435,3.465,3.43,3.4575,222641.0
2020-05-28 13:00:00,3.455,3.46,3.39,3.405,243352.0,3.455,3.46,3.39,3.405,243352.0
2020-05-28 13:30:00,3.41,3.41,3.38,3.385,268446.0,3.41,3.41,3.38,3.385,268446.0
2020-05-28 14:00:00,3.385,3.4,3.35,3.365,346432.0,3.385,3.4,3.35,3.365,346432.0
2020-05-28 14:30:00,3.365,3.37,3.33,3.36,461314.0,3.365,3.37,3.33,3.36,461314.0
2020-05-28 15:00:00,3.355,3.36,3.26,3.285,925472.0,3.355,3.36,3.26,3.285,925472.0
2020-05-28 15:30:00,3.28,3.33,3.18,3.19,2984047.0,3.28,3.33,3.18,3.19,2984047.0
2020-05-29 09:30:00,3.19,3.265,3.15,3.22,1103409.0,3.19,3.265,3.15,3.22,1103409.0
2020-05-29 10:00:00,3.215,3.275,3.15,3.245,852700.0,3.215,3.275,3.15,3.245,852700.0
2020-05-29 10:30:00,3.25,3.26,3.11,3.12,689533.0,3.25,3.26,3.11,3.12,689533.0
2020-05-29 11:00:00,3.12,3.14,3.07,3.105,735859.0,3.12,3.14,3.07,3.105,735859.0
2020-05-29 11:30:00,3.1,3.13,3.06,3.0745,325225.0,3.1,3.13,3.06,3.0745,325225.0
2020-05-29 12:00:00,3.0775,3.08,3.015,3.035,858454.0,3.0775,3.08,3.015,3.035,858454.0
2020-05-29 12:30:00,3.03,3.09,3.01,3.025,678767.0,3.03,3.09,3.01,3.025,678767.0
2020-05-29 13:00:00,3.03,3.05,2.98,3.04,717131.0,3.03,3.05,2.98,3.04,717131.0
2020-05-29 13:30:00,3.035,3.06,3.02,3.05,386660.0,3.035,3.06,3.02,3.05,386660.0
2020-05-29 14:00:00,3.05,3.1399,3.03,3.13,548961.0,3.05,3.1399,3.03,3.13,548961.0
2020-05-29 14:30:00,3.12,3.125,3.03,3.115,593526.0,3.12,3.125,3.03,3.115,593526.0
2020-05-29 15:00:00,3.115,3.15,3.09,3.11,589425.0,3.115,3.15,3.09,3.11,589425.0
2020-05-29 15:30:00,3.105,3.12,2.99,2.99,2569859.0,3.105,3.12,2.99,2.99,2569859.0
2020-06-01 09:30:00,3.0,3.17,3.0,3.105,1230574.0,3.0,3.17,3.0,3.105,1230574.0
2020-06-01 10:00:00,3.1083,3.18,3.062,3.165,626607.0,3.1083,3.18,3.062,3.165,626607.0
2020-06-01 10:30:00,3.17,3.17,3.1,3.119,366775.0,3.17,3.17,3.1,3.119,366775.0
2020-06-01 11:00:00,3.115,3.15,3.08,3.11,308973.0,3.115,3.15,3.08,3.11,308973.0
2020-06-01 11:30:00,3.1001,3.14,3.08,3.125,441136.0,3.1001,3.14,3.08,3.125,441136.0
2020-06-01 12:00:00,3.125,3.14,3.11,3.125,277066.0,3.125,3.14,3.11,3.125,277066.0
2020-06-01 12:30:00,3.125,3.19,3.12,3.16,287252.0,3.125,3.19,3.12,3.16,287252.0
2020-06-01 13:00:00,3.16,3.25,3.16,3.21,470735.0,3.16,3.25,3.16,3.21,470735.0
2020-06-01 13:30:00,3.21,3.215,3.1636,3.195,499902.0,3.21,3.215,3.1636,3.195,499902.0
2020-06-01 14:00:00,3.19,3.19,3.14,3.16,282857.0,3.19,3.19,3.14,3.16,282857.0
2020-06-01 14:30:00,3.15,3.1662,3.1103,3.145,437701.0,3.15,3.1662,3.1103,3.145,437701.0
2020-06-01 15:00:00,3.1475,3.185,3.14,3.175,221219.0,3.1475,3.185,3.14,3.175,221219.0
2020-06-01 15:30:00,3.175,3.21,3.14,3.18,1239711.0,3.175,3.21,3.14,3.18,1239711.0
2020-06-02 09:30:00,3.18,3.2889,3.18,3.27,712373.0,3.18,3.2889,3.18,3.27,712373.0
2020-06-02 10:00:00,3.27,3.32,3.2349,3.315,631861.0,3.27,3.32,3.2349,3.315,631861.0
2020-06-02 10:30:00,3.315,3.315,3.25,3.29,536752.0,3.315,3.315,3.25,3.29,536752.0
2020-06-02 11:00:00,3.285,3.33,3.23,3.315,522808.0,3.285,3.33,3.23,3.315,522808.0
2020-06-02 11:30:00,3.3102,3.32,3.215,3.245,572340.0,3.3102,3.32,3.215,3.245,572340.0
2020-06-02 12:00:00,3.24,3.265,3.235,3.245,292118.0,3.24,3.265,3.235,3.245,292118.0
2020-06-02 12:30:00,3.245,3.25,3.2,3.2,266184.0,3.245,3.25,3.2,3.2,266184.0
2020-06-02 13:00:00,3.205,3.21,3.15,3.195,526964.0,3.205,3.21,3.15,3.195,526964.0
2020-06-02 13:30:00,3.1901,3.205,3.15,3.1701,414411.0,3.1901,3.205,3.15,3.1701,414411.0
2020-06-02 14:00:00,3.17,3.1862,3.14,3.17,314046.0,3.17,3.1862,3.14,3.17,314046.0
2020-06-02 14:30:00,3.165,3.19,3.14,3.185,300515.0,3.165,3.19,3.14,3.185,300515.0
2020-06-02 15:00:00,3.185,3.2,3.14,3.175,520141.0,3.185,3.2,3.14,3.175,520141.0
2020-06-02 15:30:00,3.175,3.21,3.15,3.195,1438501.0,3.175,3.21,3.15,3.195,1438501.0
2020-06-03 09:30:00,3.23,3.27,3.12,3.205,1332572.0,3.23,3.27,3.12,3.205,1332572.0
2020-06-03 10:00:00,3.2018,3.26,3.19,3.24,619270.0,3.2018,3.26,3.19,3.24,619270.0
2020-06-03 10:30:00,3.23,3.26,3.18,3.2,686167.0,3.23,3.26,3.18,3.2,686167.0
2020-06-03 11:00:00,3.2,3.285,3.19,3.28,438453.0,3.2,3.285,3.19,3.28,438453.0
2020-06-03 11:30:00,3.28,3.29,3.17,3.18,613667.0,3.28,3.29,3.17,3.18,613667.0
2020-06-03 12:00:00,3.19,3.2,3.14,3.17,418573.0,3.19,3.2,3.14,3.17,418573.0
2020-06-03 12:30:00,3.17,3.175,3.1,3.125,455663.0,3.17,3.175,3.1,3.125,455663.0
2020-06-03 13:00:00,3.13,3.15,3.105,3.14,367121.0,3.13,3.15,3.105,3.14,367121.0
2020-06-03 13:30:00,3.13,3.1563,3.12,3.145,365154.0,3.13,3.1563,3.12,3.145,365154.0
2020-06-03 14:00:00,3.145,3.21,3.145,3.1858,405298.0,3.145,3.21,3.145,3.1858,405298.0
2020-06-03 14:30:00,3.18,3.2,3.16,3.19,318381.0,3.18,3.2,3.16,3.19,318381.0
2020-06-03 15:00:00,3.19,3.2,3.14,3.15,509974.0,3.19,3.2,3.14,3.15,509974.0
2020-06-03 15:30:00,3.15,3.18,3.12,3.14,1044588.0,3.15,3.18,3.12,3.14,1044588.0
2020-06-04 09:30:00,3.1,3.12,2.99,3.11,1322165.0,3.1,3.12,2.99,3.11,1322165.0
2020-06-04 10:00:00,3.105,3.185,3.1,3.18,618414.0,3.105,3.185,3.1,3.18,618414.0
2020-06-04 10:30:00,3.19,3.21,3.14,3.195,796125.0,3.19,3.21,3.14,3.195,796125.0
2020-06-04 11:00:00,3.1999,3.1999,3.11,3.17,636159.0,3.1999,3.1999,3.11,3.17,636159.0
2020-06-04 11:30:00,3.17,3.235,3.165,3.19,707502.0,3.17,3.235,3.165,3.19,707502.0
2020-06-04 12:00:00,3.19,3.21,3.16,3.175,404255.0,3.19,3.21,3.16,3.175,404255.0
2020-06-04 12:30:00,3.179,3.179,3.1,3.12,522519.0,3.179,3.179,3.1,3.12,522519.0
2020-06-04 13:00:00,3.12,3.145,3.09,3.11,1015871.0,3.12,3.145,3.09,3.11,1015871.0
2020-06-04 13:30:00,3.11,3.175,3.1,3.16,652032.0,3.11,3.175,3.1,3.16,652032.0
2020-06-04 14:00:00,3.16,3.23,3.15,3.225,606313.0,3.16,3.23,3.15,3.225,606313.0
2020-06-04 14:30:00,3.23,3.25,3.16,3.16,786719.0,3.23,3.25,3.16,3.16,786719.0
2020-06-04 15:00:00,3.16,3.175,3.11,3.16,791262.0,3.16,3.175,3.11,3.16,791262.0
2020-06-04 15:30:00,3.17,3.22,3.13,3.19,1675866.0,3.17,3.22,3.13,3.19,1675866.0
2020-06-05 09:30:00,3.34,3.52,3.33,3.3825,2102087.0,3.34,3.52,3.33,3.3825,2102087.0
2020-06-05 10:00:00,3.39,3.395,3.27,3.32,1752355.0,3.39,3.395,3.27,3.32,1752355.0
2020-06-05 10:30:00,3.315,3.33,3.23,3.3,994739.0,3.315,3.33,3.23,3.3,994739.0
2020-06-05 11:00:00,3.2997,3.335,3.235,3.255,713560.0,3.2997,3.335,3.235,3.255,713560.0
2020-06-05 11:30:00,3.25,3.26,3.16,3.24,1055352.0,3.25,3.26,3.16,3.24,1055352.0
2020-06-05 12:00:00,3.245,3.2476,3.1701,3.225,481724.0,3.245,3.2476,3.1701,3.225,481724.0
2020-06-05 12:30:00,3.23,3.29,3.21,3.285,599735.0,3.23,3.29,3.21,3.285,599735.0
2020-06-05 13:00:00,3.2896,3.325,3.27,3.315,493768.0,3.2896,3.325,3.27,3.315,493768.0
2020-06-05 13:30:00,3.315,3.335,3.29,3.29,478512.0,3.315,3.335,3.29,3.29,478512.0
2020-06-05 14:00:00,3.295,3.34,3.28,3.325,592370.0,3.295,3.34,3.28,3.325,592370.0
2020-06-05 14:30:00,3.33,3.34,3.28,3.3,450497.0,3.33,3.34,3.28,3.3,450497.0
2020-06-05 15:00:00,3.3,3.3,3.19,3.2,1086634.0,3.3,3.3,3.19,3.2,1086634.0
2020-06-05 15:30:00,3.2,3.23,3.15,3.23,2491500.0,3.2,3.23,3.15,3.23,2491500.0
2020-06-08 09:30:00,3.25,3.6,3.2,3.6,2485868.0,3.25,3.6,3.2,3.6,2485868.0
2020-06-08 10:00:00,3.6,3.665,3.535,3.555,2317234.0,3.6,3.665,3.535,3.555,2317234.0
2020-06-08 10:30:00,3.555,3.69,3.5,3.625,1487978.0,3.555,3.69,3.5,3.625,1487978.0
2020-06-08 11:00:00,3.63,3.72,3.57,3.68,1078297.0,3.63,3.72,3.57,3.68,1078297.0
2020-06-08 11:30:00,3.68,3.785,3.665,3.76,1084843.0,3.68,3.785,3.665,3.76,1084843.0
2020-06-08 12:00:00,3.76,3.845,3.76,3.835,1171309.0,3.76,3.845,3.76,3.835,1171309.0
2020-06-08 12:30:00,3.83,3.905,3.81,3.85,846608.0,3.83,3.905,3.81,3.85,846608.0
2020-06-08 13:00:00,3.85,3.93,3.84,3.925,641581.0,3.85,3.93,3.84,3.925,641581.0
2020-06-08 13:30:00,3.93,4.02,3.9,4.0199,866141.0,3.93,4.02,3.9,4.0199,866141.0
2020-06-08 14:00:00,4.02,4.041,3.9,3.955,1050168.0,4.02,4.041,3.9,3.955,1050168.0
2020-06-08 14:30:00,3.96,4.05,3.945,4.01,1043184.0,3.96,4.05,3.945,4.01,1043184.0
2020-06-08 15:00:00,4.01,4.05,3.96,4.015,988079.0,4.01,4.05,3.96,4.015,988079.0
2020-06-08 15:30:00,4.01,4.06,3.965,4.04,4064489.0,4.01,4.06,3.965,4.04,4064489.0
2020-06-09 09:30:00,3.75,3.94,3.66,3.8575,1679569.0,3.75,3.94,3.66,3.8575,1679569.0
2020-06-09 10:00:00,3.855,3.99,3.65,3.945,1145758.0,3.855,3.99,3.65,3.945,1145758.0
2020-06-09 10:30:00,3.94,4.05,3.89,4.005,943417.0,3.94,4.05,3.89,4.005,943417.0
2020-06-09 11:00:00,4.005,4.0895,3.975,4.03,558829.0,4.005,4.0895,3.975,4.03,558829.0
2020-06-09 11:30:00,4.03,4.115,4.015,4.075,631682.0,4.03,4.115,4.015,4.075,631682.0
2020-06-09 12:00:00,4.08,4.12,4.03,4.035,525257.0,4.08,4.12,4.03,4.035,525257.0
2020-06-09 12:30:00,4.04,4.065,3.99,4.03,359505.0,4.04,4.065,3.99,4.03,359505.0
2020-06-09 13:00:00,4.035,4.085,4.01,4.065,410039.0,4.035,4.085,4.01,4.065,410039.0
2020-06-09 13:30:00,4.065,4.145,4.05,4.1255,454602.0,4.065,4.145,4.05,4.1255,454602.0
2020-06-09 14:00:00,4.125,4.145,4.07,4.085,398490.0,4.125,4.145,4.07,4.085,398490.0
2020-06-09 14:30:00,4.085,4.1,4.04,4.07,515089.0,4.085,4.1,4.04,4.07,515089.0
2020-06-09 15:00:00,4.075,4.075,3.965,3.99,770448.0,4.075,4.075,3.965,3.99,770448.0
2020-06-09 15:30:00,3.99,4.01,3.885,3.91,2074938.0,3.99,4.01,3.885,3.91,2074938.0
2020-06-10 09:30:00,3.96,3.97,3.68,3.755,1257547.0,3.96,3.97,3.68,3.755,1257547.0
2020-06-10 10:00:00,3.755,3.785,3.611,3.675,897932.0,3.755,3.785,3.611,3.675,897932.0
2020-06-10 10:30:00,3.67,3.77,3.63,3.715,722480.0,3.67,3.77,3.63,3.715,722480.0
2020-06-10 11:00:00,3.715,3.855,3.71,3.79,679324.0,3.715,3.855,3.71,3.79,679324.0
2020-06-10 11:30:00,3.79,3.905,3.785,3.875,808122.0,3.79,3.905,3.785,3.875,808122.0
2020-06-10 12:00:00,3.88,3.9475,3.8649,3.89,476369.0,3.88,3.9475,3.8649,3.89,476369.0
2020-06-10 12:30:00,3.89,3.89,3.765,3.785,524878.0,3.89,3.89,3.765,3.785,524878.0
2020-06-10 13:00:00,3.785,3.785,3.72,3.75,342763.0,3.785,3.785,3.72,3.75,342763.0
2020-06-10 13:30:00,3.748,3.805,3.748,3.765,412864.0,3.748,3.805,3.748,3.765,412864.0
2020-06-10 14:00:00,3.766,3.89,3.73,3.875,567759.0,3.766,3.89,3.73,3.875,567759.0
2020-06-10 14:30:00,3.88,3.88,3.73,3.76,828816.0,3.88,3.88,3.73,3.76,828816.0
2020-06-10 15:00:00,3.755,3.79,3.72,3.775,844478.0,3.755,3.79,3.72,3.775,844478.0
2020-06-10 15:30:00,3.775,3.8,3.61,3.61,2132572.0,3.775,3.8,3.61,3.61,2132572.0
2020-06-11 09:30:00,3.32,3.59,3.25,3.47,1462358.0,3.32,3.59,3.25,3.47,1462358.0
2020-06-11 10:00:00,3.465,3.5,3.38,3.3827,648537.0,3.465,3.5,3.38,3.3827,648537.0
2020-06-11 10:30:00,3.3815,3.405,3.305,3.345,692307.0,3.3815,3.405,3.305,3.345,692307.0
2020-06-11 11:00:00,3.34,3.345,3.26,3.27,503197.0,3.34,3.345,3.26,3.27,503197.0
2020-06-11 11:30:00,3.265,3.29,3.23,3.255,442878.0,3.265,3.29,3.23,3.255,442878.0
2020-06-11 12:00:00,3.255,3.26,3.2,3.2,391094.0,3.255,3.26,3.2,3.2,391094.0
2020-06-11 12:30:00,3.2,3.27,3.2,3.23,261066.0,3.2,3.27,3.2,3.23,261066.0
2020-06-11 13:00:00,3.234,3.35,3.23,3.335,442118.0,3.234,3.35,3.23,3.335,442118.0
2020-06-11 13:30:00,3.335,3.34,3.295,3.32,343043.0,3.335,3.34,3.295,3.32,343043.0
2020-06-11 14:00:00,3.315,3.34,3.29,3.31,278855.0,3.315,3.34,3.29,3.31,278855.0
2020-06-11 14:30:00,3.315,3.32,3.22,3.24,376564.0,3.315,3.32,3.22,3.24,376564.0
2020-06-11 15:00:00,3.24,3.25,3.13,3.1341,423425.0,3.24,3.25,3.13,3.1341,423425.0
2020-06-11 15:30:00,3.13,3.18,3.11,3.12,1242656.0,3.13,3.18,3.11,3.12,1242656.0
2020-06-12 09:30:00,3.33,3.47,3.25,3.2818,1044264.0,3.33,3.47,3.25,3.2818,1044264.0
2020-06-12 10:00:00,3.285,3.35,3.24,3.245,676339.0,3.285,3.35,3.24,3.245,676339.0
2020-06-12 10:30:00,3.245,3.26,3.15,3.16,588741.0,3.245,3.26,3.15,3.16,588741.0
2020-06-12 11:00:00,3.16,3.23,3.12,3.225,626251.0,3.16,3.23,3.12,3.225,626251.0
2020-06-12 11:30:00,3.23,3.29,3.19,3.285,512159.0,3.23,3.29,3.19,3.285,512159.0
2020-06-12 12:00:00,3.29,3.29,3.195,3.215,420150.0,3.29,3.29,3.195,3.215,420150.0
2020-06-12 12:30:00,3.215,3.25,3.165,3.22,390378.0,3.215,3.25,3.165,3.22,390378.0
2020-06-12 13:00:00,3.23,3.26,3.18,3.245,386196.0,3.23,3.26,3.18,3.245,386196.0
2020-06-12 13:30:00,3.245,3.2575,3.145,3.15,621411.0,3.245,3.2575,3.145,3.15,621411.0
2020-06-12 14:00:00,3.16,3.23,3.13,3.19,518019.0,3.16,3.23,3.13,3.19,518019.0
2020-06-12 14:30:00,3.2,3.22,3.15,3.185,487937.0,3.2,3.22,3.15,3.185,487937.0
2020-06-12 15:00:00,3.19,3.25,3.165,3.205,650676.0,3.19,3.25,3.165,3.205,650676.0
2020-06-12 15:30:00,3.21,3.33,3.21,3.32,3595732.0,3.21,3.33,3.21,3.32,3595732.0
2020-06-15 09:30:00,3.02,3.37,3.0,3.2456,2052581.0,3.02,3.37,3.0,3.2456,2052581.0
2020-06-15 10:00:00,3.2475,3.655,3.2,3.54,2516563.0,3.2475,3.655,3.2,3.54,2516563.0
2020-06-15 10:30:00,3.54,3.72,3.51,3.605,1474154.0,3.54,3.72,3.51,3.605,1474154.0
2020-06-15 11:00:00,3.61,3.71,3.58,3.69,1041902.0,3.61,3.71,3.58,3.69,1041902.0
2020-06-15 11:30:00,3.685,3.765,3.66,3.705,1053299.0,3.685,3.765,3.66,3.705,1053299.0
2020-06-15 12:00:00,3.7,3.785,3.6925,3.7398,836128.0,3.7,3.785,3.6925,3.7398,836128.0
2020-06-15 12:30:00,3.735,3.77,3.65,3.76,727237.0,3.735,3.77,3.65,3.76,727237.0
2020-06-15 13:00:00,3.76,3.795,3.71,3.75,756844.0,3.76,3.795,3.71,3.75,756844.0
2020-06-15 13:30:00,3.75,3.84,3.7,3.81,875022.0,3.75,3.84,3.7,3.81,875022.0
2020-06-15 14:00:00,3.82,4.01,3.815,4.0,1784154.0,3.82,4.01,3.815,4.0,1784154.0
2020-06-15 14:30:00,3.995,4.005,3.87,3.9,1327661.0,3.995,4.005,3.87,3.9,1327661.0
2020-06-15 15:00:00,3.9,3.92,3.79,3.795,1121423.0,3.9,3.92,3.79,3.795,1121423.0
2020-06-15 15:30:00,3.795,3.8175,3.71,3.76,2234775.0,3.795,3.8175,3.71,3.76,2234775.0
2020-06-16 09:30:00,3.95,4.025,3.77,3.91,1776275.0,3.95,4.025,3.77,3.91,1776275.0
2020-06-16 10:00:00,3.91,4.01,3.88,3.935,974416.0,3.91,4.01,3.88,3.935,974416.0
2020-06-16 10:30:00,3.94,3.94,3.78,3.78,899429.0,3.94,3.94,3.78,3.78,899429.0
2020-06-16 11:00:00,3.78,3.88,3.71,3.86,1187601.0,3.78,3.88,3.71,3.86,1187601.0
2020-06-16 11:30:00,3.86,3.905,3.825,3.855,917512.0,3.86,3.905,3.825,3.855,917512.0
2020-06-16 12:00:00,3.86,3.92,3.82,3.905,649074.0,3.86,3.92,3.82,3.905,649074.0
2020-06-16 12:30:00,3.905,3.93,3.87,3.9,490292.0,3.905,3.93,3.87,3.9,490292.0
2020-06-16 13:00:00,3.9,3.95,3.885,3.91,535280.0,3.9,3.95,3.885,3.91,535280.0
2020-06-16 13:30:00,3.91,3.915,3.795,3.825,551948.0,3.91,3.915,3.795,3.825,551948.0
2020-06-16 14:00:00,3.83,3.915,3.815,3.9,663337.0,3.83,3.915,3.815,3.9,663337.0
2020-06-16 14:30:00,3.9,3.93,3.865,3.87,543676.0,3.9,3.93,3.865,3.87,543676.0
2020-06-16 15:00:00,3.875,3.88,3.81,3.865,615610.0,3.875,3.88,3.81,3.865,615610.0
2020-06-16 15:30:00,3.865,3.89,3.8,3.86,1979496.0,3.865,3.89,3.8,3.86,1979496.0
2020-06-17 09:30:00,3.86,3.89,3.69,3.71,1131600.0,3.86,3.89,3.69,3.71,1131600.0
2020-06-17 10:00:00,3.71,3.76,3.6744,3.705,864427.0,3.71,3.76,3.6744,3.705,864427.0
2020-06-17 10:30:00,3.71,3.88,3.7,3.86,778511.0,3.71,3.88,3.7,3.86,778511.0
2020-06-17 11:00:00,3.86,3.88,3.81,3.83,585611.0,3.86,3.88,3.81,3.83,585611.0
2020-06-17 11:30:00,3.83,3.84,3.77,3.79,484658.0,3.83,3.84,3.77,3.79,484658.0
2020-06-17 12:00:00,3.79,3.795,3.745,3.785,403092.0,3.79,3.795,3.745,3.785,403092.0
2020-06-17 12:30:00,3.7899,3.84,3.77,3.835,275315.0,3.7899,3.84,3.77,3.835,275315.0
2020-06-17 13:00:00,3.835,3.845,3.8,3.835,254402.0,3.835,3.845,3.8,3.835,254402.0
2020-06-17 13:30:00,3.84,3.895,3.825,3.87,373706.0,3.84,3.895,3.825,3.87,373706.0
2020-06-17 14:00:00,3.875,3.875,3.84,3.845,248391.0,3.875,3.875,3.84,3.845,248391.0
2020-06-17 14:30:00,3.845,3.85,3.79,3.795,324929.0,3.845,3.85,3.79,3.795,324929.0
2020-06-17 15:00:00,3.79,3.84,3.785,3.805,490793.0,3.79,3.84,3.785,3.805,490793.0
2020-06-17 15:30:00,3.81,3.845,3.77,3.78,1220541.0,3.81,3.845,3.77,3.78,1220541.0
2020-06-18 09:30:00,3.74,3.7502,3.62,3.655,1022554.0,3.74,3.7502,3.62,3.655,1022554.0
2020-06-18 10:00:00,3.655,3.7073,3.65,3.6756,1286040.0,3.655,3.7073,3.65,3.6756,1286040.0
2020-06-18 10:30:00,3.675,3.7,3.62,3.66,1156815.0,3.675,3.7,3.62,3.66,1156815.0
2020-06-18 11:00:00,3.655,3.655,3.545,3.6,816642.0,3.655,3.655,3.545,3.6,816642.0
2020-06-18 11:30:00,3.595,3.605,3.5201,3.54,627936.0,3.595,3.605,3.5201,3.54,627936.0
2020-06-18 12:00:00,3.535,3.62,3.53,3.61,508703.0,3.535,3.62,3.53,3.61,508703.0
2020-06-18 12:30:00,3.61,3.63,3.58,3.595,577365.0,3.61,3.63,3.58,3.595,577365.0
2020-06-18 13:00:00,3.595,3.62,3.585,3.6,477547.0,3.595,3.62,3.585,3.6,477547.0
2020-06-18 13:30:00,3.595,3.625,3.585,3.605,529569.0,3.595,3.625,3.585,3.605,529569.0
2020-06-18 14:00:00,3.605,3.66,3.585,3.635,1109137.0,3.605,3.66,3.585,3.635,1109137.0
2020-06-18 14:30:00,3.635,3.64,3.57,3.58,652067.0,3.635,3.64,3.57,3.58,652067.0
2020-06-18 15:00:00,3.58,3.585,3.55,3.575,1187006.0,3.58,3.585,3.55,3.575,1187006.0
2020-06-18 15:30:00,3.575,3.58,3.47,3.51,2563375.0,3.575,3.58,3.47,3.51,2563375.0
2020-06-19 09:30:00,3.6,3.65,3.5,3.5,744140.0,3.6,3.65,3.5,3.5,744140.0
2020-06-19 10:00:00,3.505,3.53,3.4,3.415,958294.0,3.505,3.53,3.4,3.415,958294.0
2020-06-19 10:30:00,3.415,3.475,3.38,3.455,1185061.0,3.415,3.475,3.38,3.455,1185061.0
2020-06-19 11:00:00,3.46,3.5,3.43,3.49,676785.0,3.46,3.5,3.43,3.49,676785.0
2020-06-19 11:30:00,3.49,3.5,3.44,3.46,405751.0,3.49,3.5,3.44,3.46,405751.0
2020-06-19 12:00:00,3.46,3.47,3.33,3.365,840531.0,3.46,3.47,3.33,3.365,840531.0
2020-06-19 12:30:00,3.36,3.385,3.3,3.35,915751.0,3.36,3.385,3.3,3.35,915751.0
2020-06-19 13:00:00,3.35,3.355,3.29,3.29,582727.0,3.35,3.355,3.29,3.29,582727.0
2020-06-19 13:30:00,3.3,3.305,3.22,3.245,847890.0,3.3,3.305,3.22,3.245,847890.0
2020-06-19 14:00:00,3.24,3.3061,3.24,3.29,488028.0,3.24,3.3061,3.24,3.29,488028.0
2020-06-19 14:30:00,3.295,3.365,3.29,3.345,630307.0,3.295,3.365,3.29,3.345,630307.0
2020-06-19 15:00:00,3.35,3.355,3.3,3.33,493124.0,3.35,3.355,3.3,3.33,493124.0
2020-06-19 15:30:00,3.325,3.37,3.19,3.19,4325051.0,3.325,3.37,3.19,3.19,4325051.0
2020-06-22 09:30:00,3.21,3.22,3.082,3.14,1337553.0,3.21,3.22,3.082,3.14,1337553.0
2020-06-22 10:00:00,3.145,3.16,3.095,3.1076,770368.0,3.145,3.16,3.095,3.1076,770368.0
2020-06-22 10:30:00,3.1,3.11,3.02,3.045,1125728.0,3.1,3.11,3.02,3.045,1125728.0
2020-06-22 11:00:00,3.045,3.07,3.005,3.03,689884.0,3.045,3.07,3.005,3.03,689884.0
2020-06-22 11:30:00,3.03,3.08,3.025,3.035,526122.0,3.03,3.08,3.025,3.035,526122.0
2020-06-22 12:00:00,3.035,3.0799,3.02,3.035,543811.0,3.035,3.0799,3.02,3.035,543811.0
2020-06-22 12:30:00,3.03,3.12,3.02,3.095,532651.0,3.03,3.12,3.02,3.095,532651.0
2020-06-22 13:00:00,3.095,3.1,3.05,3.055,265111.0,3.095,3.1,3.05,3.055,265111.0
2020-06-22 13:30:00,3.06,3.06,3.01,3.01,440815.0,3.06,3.06,3.01,3.01,440815.0
2020-06-22 14:00:00,3.01,3.04,2.98,2.985,921544.0,3.01,3.04,2.98,2.985,921544.0
2020-06-22 14:30:00,2.985,3.0,2.94,2.9799,1153203.0,2.985,3.0,2.94,2.9799,1153203.0
2020-06-22 15:00:00,2.975,3.0,2.93,2.96,1616516.0,2.975,3.0,2.93,2.96,1616516.0
2020-06-22 15:30:00,2.955,3.0,2.95,2.95,1650735.0,2.955,3.0,2.95,2.95,1650735.0
2020-06-23 09:30:00,2.98,3.13,2.95,3.09,1031323.0,2.98,3.13,2.95,3.09,1031323.0
2020-06-23 10:00:00,3.09,3.095,2.95,2.97,1009082.0,3.09,3.095,2.95,2.97,1009082.0
2020-06-23 10:30:00,2.9695,2.97,2.86,2.89,1575479.0,2.9695,2.97,2.86,2.89,1575479.0
2020-06-23 11:00:00,2.88,2.92,2.87,2.89,627941.0,2.88,2.92,2.87,2.89,627941.0
2020-06-23 11:30:00,2.899,2.899,2.83,2.86,726809.0,2.899,2.899,2.83,2.86,726809.0
2020-06-23 12:00:00,2.86,2.89,2.85,2.865,408320.0,2.86,2.89,2.85,2.865,408320.0
2020-06-23 12:30:00,2.87,2.88,2.84,2.855,907551.0,2.87,2.88,2.84,2.855,907551.0
2020-06-23 13:00:00,2.8545,2.8999,2.85,2.87,644252.0,2.8545,2.8999,2.85,2.87,644252.0
2020-06-23 13:30:00,2.875,2.88,2.8428,2.865,448273.0,2.875,2.88,2.8428,2.865,448273.0
2020-06-23 14:00:00,2.86,2.8603,2.81,2.835,614574.0,2.86,2.8603,2.81,2.835,614574.0
2020-06-23 14:30:00,2.835,2.84,2.79,2.805,626202.0,2.835,2.84,2.79,2.805,626202.0
2020-06-23 15:00:00,2.8001,2.85,2.77,2.8325,685729.0,2.8001,2.85,2.77,2.8325,685729.0
2020-06-23 15:30:00,2.83,2.85,2.8,2.835,1020872.0,2.83,2.85,2.8,2.835,1020872.0
2020-06-24 09:30:00,2.77,2.82,2.695,2.73,710668.0,2.77,2.82,2.695,2.73,710668.0
2020-06-24 10:00:00,2.73,2.83,2.71,2.815,704175.0,2.73,2.83,2.71,2.815,704175.0
2020-06-24 10:30:00,2.81,2.84,2.72,2.725,647417.0,2.81,2.84,2.72,2.725,647417.0
2020-06-24 11:00:00,2.725,2.79,2.7,2.725,841786.0,2.725,2.79,2.7,2.725,841786.0
2020-06-24 11:30:00,2.72,2.7225,2.64,2.7045,744938.0,2.72,2.7225,2.64,2.7045,744938.0
2020-06-24 12:00:00,2.7,2.725,2.68,2.7,343807.0,2.7,2.725,2.68,2.7,343807.0
2020-06-24 12:30:00,2.7,2.73,2.69,2.7,416252.0,2.7,2.73,2.69,2.7,416252.0
2020-06-24 13:00:00,2.7,2.74,2.67,2.67,430840.0,2.7,2.74,2.67,2.67,430840.0
2020-06-24 13:30:00,2.67,2.715,2.66,2.71,389604.0,2.67,2.715,2.66,2.71,389604.0
2020-06-24 14:00:00,2.71,2.73,2.685,2.705,441905.0,2.71,2.73,2.685,2.705,441905.0
2020-06-24 14:30:00,2.705,2.725,2.665,2.67,304475.0,2.705,2.725,2.665,2.67,304475.0
2020-06-24 15:00:00,2.67,2.685,2.61,2.61,780813.0,2.67,2.685,2.61,2.61,780813.0
2020-06-24 15:30:00,2.615,2.64,2.58,2.59,1554006.0,2.615,2.64,2.58,2.59,1554006.0
2020-06-25 09:30:00,2.59,2.76,2.55,2.74,1929790.0,2.59,2.76,2.55,2.74,1929790.0
2020-06-25 10:00:00,2.7373,2.8,2.692,2.8,1415287.0,2.7373,2.8,2.692,2.8,1415287.0
2020-06-25 10:30:00,2.8,2.81,2.625,2.635,1620589.0,2.8,2.81,2.625,2.635,1620589.0
2020-06-25 11:00:00,2.63,2.64,2.57,2.575,691111.0,2.63,2.64,2.57,2.575,691111.0
2020-06-25 11:30:00,2.5721,2.59,2.53,2.5499,935601.0,2.5721,2.59,2.53,2.5499,935601.0
2020-06-25 12:00:00,2.545,2.605,2.54,2.555,521624.0,2.545,2.605,2.54,2.555,521624.0
2020-06-25 12:30:00,2.5525,2.595,2.54,2.56,359003.0,2.5525,2.595,2.54,2.56,359003.0
2020-06-25 13:00:00,2.56,2.57,2.52,2.545,303805.0,2.56,2.57,2.52,2.545,303805.0
2020-06-25 13:30:00,2.55,2.58,2.53,2.54,316121.0,2.55,2.58,2.53,2.54,316121.0
2020-06-25 14:00:00,2.54,2.545,2.503,2.52,336108.0,2.54,2.545,2.503,2.52,336108.0
2020-06-25 14:30:00,2.52,2.54,2.51,2.53,249250.0,2.52,2.54,2.51,2.53,249250.0
2020-06-25 15:00:00,2.525,2.56,2.52,2.555,495895.0,2.525,2.56,2.52,2.555,495895.0
2020-06-25 15:30:00,2.555,2.62,2.53,2.62,1338567.0,2.555,2.62,2.53,2.62,1338567.0
2020-06-26 09:30:00,2.61,2.61,2.43,2.535,1779111.0,2.61,2.61,2.43,2.535,1779111.0
2020-06-26 10:00:00,2.535,2.54,2.45,2.46,1291676.0,2.535,2.54,2.45,2.46,1291676.0
2020-06-26 10:30:00,2.46,2.485,2.4,2.41,808924.0,2.46,2.485,2.4,2.41,808924.0
2020-06-26 11:00:00,2.41,2.45,2.4,2.44,715055.0,2.41,2.45,2.4,2.44,715055.0
2020-06-26 11:30:00,2.45,2.47,2.43,2.455,696447.0,2.45,2.47,2.43,2.455,696447.0
2020-06-26 12:00:00,2.4535,2.46,2.43,2.445,458876.0,2.4535,2.46,2.43,2.445,458876.0
2020-06-26 12:30:00,2.44,2.45,2.405,2.415,719858.0,2.44,2.45,2.405,2.415,719858.0
2020-06-26 13:00:00,2.415,2.425,2.35,2.355,938987.0,2.415,2.425,2.35,2.355,938987.0
2020-06-26 13:30:00,2.355,2.4,2.342,2.4,1065468.0,2.355,2.4,2.342,2.4,1065468.0
2020-06-26 14:00:00,2.395,2.4,2.34,2.34,521041.0,2.395,2.4,2.34,2.34,521041.0
2020-06-26 14:30:00,2.33,2.34,2.3,2.335,1129099.0,2.33,2.34,2.3,2.335,1129099.0
2020-06-26 15:00:00,2.34,2.39,2.33,2.375,848499.0,2.34,2.39,2.33,2.375,848499.0
2020-06-26 15:30:00,2.375,2.38,2.33,2.33,4844471.0,2.375,2.38,2.33,2.33,4844471.0
2020-06-29 09:30:00,2.41,2.48,2.325,2.455,1472193.0,2.41,2.48,2.325,2.455,1472193.0
2020-06-29 10:00:00,2.46,2.53,2.45,2.5,1395280.0,2.46,2.53,2.45,2.5,1395280.0
2020-06-29 10:30:00,2.5,2.51,2.42,2.445,937402.0,2.5,2.51,2.42,2.445,937402.0
2020-06-29 11:00:00,2.445,2.45,2.4,2.445,592122.0,2.445,2.45,2.4,2.445,592122.0
2020-06-29 11:30:00,2.445,2.51,2.44,2.5084,597498.0,2.445,2.51,2.44,2.5084,597498.0
2020-06-29 12:00:00,2.505,2.54,2.5001,2.535,459179.0,2.505,2.54,2.5001,2.535,459179.0
2020-06-29 12:30:00,2.535,2.55,2.51,2.515,621504.0,2.535,2.55,2.51,2.515,621504.0
2020-06-29 13:00:00,2.515,2.52,2.48,2.52,540783.0,2.515,2.52,2.48,2.52,540783.0
2020-06-29 13:30:00,2.515,2.52,2.44,2.445,274289.0,2.515,2.52,2.44,2.445,274289.0
2020-06-29 14:00:00,2.445,2.47,2.42,2.435,521757.0,2.445,2.47,2.42,2.435,521757.0
2020-06-29 14:30:00,2.4375,2.44,2.4,2.405,306566.0,2.4375,2.44,2.4,2.405,306566.0
2020-06-29 15:00:00,2.405,2.47,2.37,2.455,834037.0,2.405,2.47,2.37,2.455,834037.0
2020-06-29 15:30:00,2.455,2.51,2.455,2.505,2011498.0,2.455,2.51,2.455,2.505,2011498.0
2020-06-30 09:30:00,2.49,2.505,2.4249,2.47,1047386.0,2.49,2.505,2.4249,2.47,1047386.0
2020-06-30 10:00:00,2.48,2.5,2.42,2.435,749716.0,2.48,2.5,2.42,2.435,749716.0
2020-06-30 10:30:00,2.43,2.5,2.42,2.49,554359.0,2.43,2.5,2.42,2.49,554359.0
2020-06-30 11:00:00,2.485,2.52,2.475,2.485,835669.0,2.485,2.52,2.475,2.485,835669.0
2020-06-30 11:30:00,2.48,2.49,2.425,2.45,704579.0,2.48,2.49,2.425,2.45,704579.0
2020-06-30 12:00:00,2.445,2.47,2.4201,2.4399,404655.0,2.445,2.47,2.4201,2.4399,404655.0
2020-06-30 12:30:00,2.435,2.455,2.41,2.41,537158.0,2.435,2.455,2.41,2.41,537158.0
2020-06-30 13:00:00,2.415,2.425,2.39,2.42,541534.0,2.415,2.425,2.39,2.42,541534.0
2020-06-30 13:30:00,2.415,2.49,2.395,2.49,555756.0,2.415,2.49,2.395,2.49,555756.0
2020-06-30 14:00:00,2.485,2.5,2.435,2.48,895640.0,2.485,2.5,2.435,2.48,895640.0
2020-06-30 14:30:00,2.475,2.5,2.47,2.5,448457.0,2.475,2.5,2.47,2.5,448457.0
2020-06-30 15:00:00,2.495,2.515,2.48,2.495,595372.0,2.495,2.515,2.48,2.495,595372.0
2020-06-30 15:30:00,2.49,2.56,2.49,2.54,1576357.0,2.49,2.56,2.49,2.54,1576357.0
2020-07-01 09:30:00,2.51,2.715,2.49,2.63,1163722.0,2.51,2.715,2.49,2.63,1163722.0
2020-07-01 10:00:00,2.64,2.655,2.56,2.585,955029.0,2.64,2.655,2.56,2.585,955029.0
2020-07-01 10:30:00,2.59,2.6,2.505,2.5601,732750.0,2.59,2.6,2.505,2.5601,732750.0
2020-07-01 11:00:00,2.56,2.56,2.46,2.49,1031197.0,2.56,2.56,2.46,2.49,1031197.0
2020-07-01 11:30:00,2.495,2.52,2.46,2.495,487130.0,2.495,2.52,2.46,2.495,487130.0
2020-07-01 12:00:00,2.5,2.565,2.48,2.55,382248.0,2.5,2.565,2.48,2.55,382248.0
2020-07-01 12:30:00,2.55,2.57,2.5301,2.57,222877.0,2.55,2.57,2.5301,2.57,222877.0
2020-07-01 13:00:00,2.57,2.61,2.57,2.6,491188.0,2.57,2.61,2.57,2.6,491188.0
2020-07-01 13:30:00,2.5901,2.62,2.585,2.61,388085.0,2.5901,2.62,2.585,2.61,388085.0
2020-07-01 14:00:00,2.61,2.65,2.605,2.62,390554.0,2.61,2.65,2.605,2.62,390554.0
2020-07-01 14:30:00,2.62,2.62,2.6,2.61,317756.0,2.62,2.62,2.6,2.61,317756.0
2020-07-01 15:00:00,2.61,2.66,2.6,2.66,522507.0,2.61,2.66,2.6,2.66,522507.0
2020-07-01 15:30:00,2.66,2.68,2.62,2.63,1700849.0,2.66,2.68,2.62,2.63,1700849.0
2020-07-02 09:30:00,2.7,2.76,2.675,2.725,1351960.0,2.7,2.76,2.675,2.725,1351960.0
2020-07-02 10:00:00,2.73,2.75,2.64,2.64,895613.0,2.73,2.75,2.64,2.64,895613.0
2020-07-02 10:30:00,2.64,2.76,2.64,2.72,1290512.0,2.64,2.76,2.64,2.72,1290512.0
2020-07-02 11:00:00,2.725,2.835,2.72,2.82,1219418.0,2.725,2.835,2.72,2.82,1219418.0
2020-07-02 11:30:00,2.83,2.89,2.825,2.855,995970.0,2.83,2.89,2.825,2.855,995970.0
2020-07-02 12:00:00,2.855,2.93,2.855,2.88,1123665.0,2.855,2.93,2.855,2.88,1123665.0
2020-07-02 12:30:00,2.8845,2.9,2.86,2.895,730260.0,2.8845,2.9,2.86,2.895,730260.0
2020-07-02 13:00:00,2.895,2.9,2.863,2.875,492836.0,2.895,2.9,2.863,2.875,492836.0
2020-07-02 13:30:00,2.875,2.875,2.815,2.825,880517.0,2.875,2.875,2.815,2.825,880517.0
2020-07-02 14:00:00,2.83,2.89,2.82,2.875,564800.0,2.83,2.89,2.82,2.875,564800.0
2020-07-02 14:30:00,2.875,2.915,2.87,2.895,588033.0,2.875,2.915,2.87,2.895,588033.0
2020-07-02 15:00:00,2.895,2.93,2.885,2.915,753622.0,2.895,2.93,2.885,2.915,753622.0
2020-07-02 15:30:00,2.915,2.96,2.91,2.95,2222810.0,2.915,2.96,2.91,2.95,2222810.0
2020-07-06 09:30:00,3.15,3.15,3.01,3.03,2254375.0,3.15,3.15,3.01,3.03,2254375.0
2020-07-06 10:00:00,3.04,3.06,2.97,2.9701,1504812.0,3.04,3.06,2.97,2.9701,1504812.0
2020-07-06 10:30:00,2.9701,3.04,2.96,3.0,1358008.0,2.9701,3.04,2.96,3.0,1358008.0
2020-07-06 11:00:00,3.0,3.0,2.935,2.975,1789116.0,3.0,3.0,2.935,2.975,1789116.0
2020-07-06 11:30:00,2.9701,2.98,2.86,2.875,1215472.0,2.9701,2.98,2.86,2.875,1215472.0
2020-07-06 12:00:00,2.875,2.94,2.855,2.94,659545.0,2.875,2.94,2.855,2.94,659545.0
2020-07-06 12:30:00,2.94,2.96,2.9,2.955,644907.0,2.94,2.96,2.9,2.955,644907.0
2020-07-06 13:00:00,2.9572,2.97,2.95,2.955,623591.0,2.9572,2.97,2.95,2.955,623591.0
2020-07-06 13:30:00,2.955,2.9573,2.91,2.925,687804.0,2.955,2.9573,2.91,2.925,687804.0
2020-07-06 14:00:00,2.925,2.955,2.915,2.935,1251378.0,2.925,2.955,2.915,2.935,1251378.0
2020-07-06 14:30:00,2.93,2.985,2.92,2.9825,1352174.0,2.93,2.985,2.92,2.9825,1352174.0
2020-07-06 15:00:00,2.99,3.04,2.98,3.005,1135939.0,2.99,3.04,2.98,3.005,1135939.0
2020-07-06 15:30:00,3.005,3.025,2.95,2.96,3856558.0,3.005,3.025,2.95,2.96,3856558.0
2020-07-07 09:30:00,2.93,3.03,2.9062,2.975,1099619.0,2.93,3.03,2.9062,2.975,1099619.0
2020-07-07 10:00:00,2.975,3.11,2.97,3.08,1682557.0,2.975,3.11,2.97,3.08,1682557.0
2020-07-07 10:30:00,3.08,3.12,3.014,3.12,1329035.0,3.08,3.12,3.014,3.12,1329035.0
2020-07-07 11:00:00,3.12,3.2,3.11,3.16,1055305.0,3.12,3.2,3.11,3.16,1055305.0
2020-07-07 11:30:00,3.16,3.17,3.085,3.11,1148445.0,3.16,3.17,3.085,3.11,1148445.0
2020-07-07 12:00:00,3.11,3.17,3.1,3.155,654111.0,3.11,3.17,3.1,3.155,654111.0
2020-07-07 12:30:00,3.155,3.17,3.11,3.17,392281.0,3.155,3.17,3.11,3.17,392281.0
2020-07-07 13:00:00,3.17,3.2,3.15,3.195,466655.0,3.17,3.2,3.15,3.195,466655.0
2020-07-07 13:30:00,3.195,3.255,3.17,3.18,980901.0,3.195,3.255,3.17,3.18,980901.0
2020-07-07 14:00:00,3.175,3.175,3.12,3.155,687605.0,3.175,3.175,3.12,3.155,687605.0
2020-07-07 14:30:00,3.155,3.16,3.08,3.09,742664.0,3.155,3.16,3.08,3.09,742664.0
2020-07-07 15:00:00,3.09,3.11,3.05,3.08,964460.0,3.09,3.11,3.05,3.08,964460.0
2020-07-07 15:30:00,3.075,3.085,3.03,3.04,1625308.0,3.075,3.085,3.03,3.04,1625308.0
2020-07-08 09:30:00,3.04,3.085,2.9535,3.05,786803.0,3.04,3.085,2.9535,3.05,786803.0
2020-07-08 10:00:00,3.05,3.095,3.0,3.02,459206.0,3.05,3.095,3.0,3.02,459206.0
2020-07-08 10:30:00,3.0158,3.0158,2.96,2.965,500222.0,3.0158,3.0158,2.96,2.965,500222.0
2020-07-08 11:00:00,2.965,2.98,2.92,2.95,651142.0,2.965,2.98,2.92,2.95,651142.0
2020-07-08 11:30:00,2.96,2.98,2.935,2.975,263730.0,2.96,2.98,2.935,2.975,263730.0
2020-07-08 12:00:00,2.975,3.0,2.96,3.0,367226.0,2.975,3.0,2.96,3.0,367226.0
2020-07-08 12:30:00,2.995,3.01,2.95,2.965,606283.0,2.995,3.01,2.95,2.965,606283.0
2020-07-08 13:00:00,2.965,2.9653,2.92,2.925,303098.0,2.965,2.9653,2.92,2.925,303098.0
2020-07-08 13:30:00,2.925,2.93,2.88,2.895,507458.0,2.925,2.93,2.88,2.895,507458.0
2020-07-08 14:00:00,2.895,2.94,2.89,2.93,482953.0,2.895,2.94,2.89,2.93,482953.0
2020-07-08 14:30:00,2.9399,2.94,2.88,2.885,410896.0,2.9399,2.94,2.88,2.885,410896.0
2020-07-08 15:00:00,2.88,2.9375,2.87,2.91,454001.0,2.88,2.9375,2.87,2.91,454001.0
2020-07-08 15:30:00,2.91,2.94,2.885,2.92,1264320.0,2.91,2.94,2.885,2.92,1264320.0
2020-07-09 09:30:00,2.89,3.04,2.89,2.9373,847863.0,2.89,3.04,2.89,2.9373,847863.0
2020-07-09 10:00:00,2.94,3.0,2.88,2.9,462675.0,2.94,3.0,2.88,2.9,462675.0
2020-07-09 10:30:00,2.9,2.9079,2.77,2.78,981020.0,2.9,2.9079,2.77,2.78,981020.0
2020-07-09 11:00:00,2.78,2.84,2.75,2.8,667267.0,2.78,2.84,2.75,2.8,667267.0
2020-07-09 11:30:00,2.8,2.835,2.765,2.815,567353.0,2.8,2.835,2.765,2.815,567353.0
2020-07-09 12:00:00,2.815,2.8783,2.815,2.85,411813.0,2.815,2.8783,2.815,2.85,411813.0
2020-07-09 12:30:00,2.85,2.85,2.81,2.825,319690.0,2.85,2.85,2.81,2.825,319690.0
2020-07-09 13:00:00,2.82,2.85,2.8,2.815,272639.0,2.82,2.85,2.8,2.815,272639.0
2020-07-09 13:30:00,2.815,2.83,2.76,2.78,543571.0,2.815,2.83,2.76,2.78,543571.0
2020-07-09 14:00:00,2.78,2.81,2.77,2.8,520755.0,2.78,2.81,2.77,2.8,520755.0
2020-07-09 14:30:00,2.8,2.83,2.79,2.8,639832.0,2.8,2.83,2.79,2.8,639832.0
2020-07-09 15:00:00,2.805,2.81,2.75,2.77,1130769.0,2.805,2.81,2.75,2.77,1130769.0
2020-07-09 15:30:00,2.775,2.79,2.74,2.74,2044020.0,2.775,2.79,2.74,2.74,2044020.0
2020-07-10 09:30:00,2.72,2.8,2.63,2.7827,1083698.0,2.72,2.8,2.63,2.7827,1083698.0
2020-07-10 10:00:00,2.78,2.8,2.75,2.775,584449.0,2.78,2.8,2.75,2.775,584449.0
2020-07-10 10:30:00,2.77,2.79,2.7347,2.79,269496.0,2.77,2.79,2.7347,2.79,269496.0
2020-07-10 11:00:00,2.785,2.8,2.755,2.78,224157.0,2.785,2.8,2.755,2.78,224157.0
2020-07-10 11:30:00,2.775,2.775,2.75,2.75,144524.0,2.775,2.775,2.75,2.75,144524.0
2020-07-10 12:00:00,2.76,2.795,2.74,2.79,409535.0,2.76,2.795,2.74,2.79,409535.0
2020-07-10 12:30:00,2.785,2.82,2.77,2.82,242240.0,2.785,2.82,2.77,2.82,242240.0
2020-07-10 13:00:00,2.8177,2.82,2.79,2.8,251016.0,2.8177,2.82,2.79,2.8,251016.0
2020-07-10 13:30:00,2.805,2.85,2.8,2.835,429915.0,2.805,2.85,2.8,2.835,429915.0
2020-07-10 14:00:00,2.835,2.835,2.795,2.8,333802.0,2.835,2.835,2.795,2.8,333802.0
2020-07-10 14:30:00,2.805,2.815,2.77,2.77,269897.0,2.805,2.815,2.77,2.77,269897.0
2020-07-10 15:00:00,2.7717,2.82,2.77,2.805,375424.0,2.7717,2.82,2.77,2.805,375424.0
2020-07-10 15:30:00,2.81,2.85,2.8,2.83,992847.0,2.81,2.85,2.8,2.83,992847.0
2020-07-13 09:30:00,2.86,2.9199,2.795,2.795,694313.0,2.86,2.9199,2.795,2.795,694313.0
2020-07-13 10:00:00,2.8,2.805,2.7525,2.77,584113.0,2.8,2.805,2.7525,2.77,584113.0
2020-07-13 10:30:00,2.77,2.78,2.72,2.74,478638.0,2.77,2.78,2.72,2.74,478638.0
2020-07-13 11:00:00,2.74,2.76,2.71,2.7101,344462.0,2.74,2.76,2.71,2.7101,344462.0
2020-07-13 11:30:00,2.7163,2.7163,2.67,2.69,585985.0,2.7163,2.7163,2.67,2.69,585985.0
2020-07-13 12:00:00,2.69,2.73,2.685,2.705,652659.0,2.69,2.73,2.685,2.705,652659.0
2020-07-13 12:30:00,2.705,2.77,2.705,2.77,373271.0,2.705,2.77,2.705,2.77,373271.0
2020-07-13 13:00:00,2.77,2.79,2.74,2.79,353152.0,2.77,2.79,2.74,2.79,353152.0
2020-07-13 13:30:00,2.79,2.815,2.765,2.7796,378613.0,2.79,2.815,2.765,2.7796,378613.0
2020-07-13 14:00:00,2.77,2.785,2.72,2.73,1262777.0,2.77,2.785,2.72,2.73,1262777.0
2020-07-13 14:30:00,2.73,2.75,2.705,2.745,323132.0,2.73,2.75,2.705,2.745,323132.0
2020-07-13 15:00:00,2.75,2.75,2.67,2.68,600590.0,2.75,2.75,2.67,2.68,600590.0
2020-07-13 15:30:00,2.68,2.705,2.61,2.61,1904224.0,2.68,2.705,2.61,2.61,1904224.0
2020-07-14 09:30:00,2.62,2.68,2.53,2.68,832459.0,2.62,2.68,2.53,2.68,832459.0
2020-07-14 10:00:00,2.67,2.6766,2.6,2.67,976041.0,2.67,2.6766,2.6,2.67,976041.0
2020-07-14 10:30:00,2.675,2.68,2.64,2.64,309826.0,2.675,2.68,2.64,2.64,309826.0
2020-07-14 11:00:00,2.65,2.7,2.64,2.665,334207.0,2.65,2.7,2.64,2.665,334207.0
2020-07-14 11:30:00,2.665,2.695,2.65,2.665,328623.0,2.665,2.695,2.65,2.665,328623.0
2020-07-14 12:00:00,2.67,2.67,2.605,2.6162,526542.0,2.67,2.67,2.605,2.6162,526542.0
2020-07-14 12:30:00,2.62,2.625,2.59,2.595,659118.0,2.62,2.625,2.59,2.595,659118.0
2020-07-14 13:00:00,2.6,2.6149,2.58,2.58,418178.0,2.6,2.6149,2.58,2.58,418178.0
2020-07-14 13:30:00,2.58,2.61,2.56,2.595,570193.0,2.58,2.61,2.56,2.595,570193.0
2020-07-14 14:00:00,2.595,2.615,2.58,2.595,329386.0,2.595,2.615,2.58,2.595,329386.0
2020-07-14 14:30:00,2.595,2.62,2.58,2.615,507946.0,2.595,2.62,2.58,2.615,507946.0
2020-07-14 15:00:00,2.6118,2.6118,2.56,2.605,660126.0,2.6118,2.6118,2.56,2.605,660126.0
2020-07-14 15:30:00,2.6055,2.675,2.6,2.67,1733321.0,2.6055,2.675,2.6,2.67,1733321.0
2020-07-15 09:30:00,2.78,2.845,2.69,2.725,1328798.0,2.78,2.845,2.69,2.725,1328798.0
2020-07-15 10:00:00,2.73,2.73,2.65,2.71,528332.0,2.73,2.73,2.65,2.71,528332.0
2020-07-15 10:30:00,2.715,2.77,2.695,2.7508,478392.0,2.715,2.77,2.695,2.7508,478392.0
2020-07-15 11:00:00,2.755,2.77,2.68,2.72,487079.0,2.755,2.77,2.68,2.72,487079.0
2020-07-15 11:30:00,2.72,2.74,2.7,2.7,292698.0,2.72,2.74,2.7,2.7,292698.0
2020-07-15 12:00:00,2.705,2.75,2.69,2.735,241070.0,2.705,2.75,2.69,2.735,241070.0
2020-07-15 12:30:00,2.735,2.79,2.735,2.78,388720.0,2.735,2.79,2.735,2.78,388720.0
2020-07-15 13:00:00,2.78,2.815,2.77,2.8,348197.0,2.78,2.815,2.77,2.8,348197.0
2020-07-15 13:30:00,2.803,2.82,2.77,2.785,330464.0,2.803,2.82,2.77,2.785,330464.0
2020-07-15 14:00:00,2.78,2.81,2.765,2.78,264666.0,2.78,2.81,2.765,2.78,264666.0
2020-07-15 14:30:00,2.775,2.855,2.775,2.81,431666.0,2.775,2.855,2.775,2.81,431666.0
2020-07-15 15:00:00,2.82,2.84,2.81,2.835,445677.0,2.82,2.84,2.81,2.835,445677.0
2020-07-15 15:30:00,2.835,2.88,2.82,2.84,1180417.0,2.835,2.88,2.82,2.84,1180417.0
2020-07-16 09:30:00,2.83,2.93,2.77,2.9,776612.0,2.83,2.93,2.77,2.9,776612.0
2020-07-16 10:00:00,2.905,2.925,2.85,2.92,357503.0,2.905,2.925,2.85,2.92,357503.0
2020-07-16 10:30:00,2.92,2.95,2.9031,2.935,348589.0,2.92,2.95,2.9031,2.935,348589.0
2020-07-16 11:00:00,2.935,2.98,2.9,2.97,440970.0,2.935,2.98,2.9,2.97,440970.0
2020-07-16 11:30:00,2.965,3.0,2.95,2.97,360712.0,2.965,3.0,2.95,2.97,360712.0
2020-07-16 12:00:00,2.97,2.985,2.94,2.94,457650.0,2.97,2.985,2.94,2.94,457650.0
2020-07-16 12:30:00,2.945,2.9771,2.93,2.945,380531.0,2.945,2.9771,2.93,2.945,380531.0
2020-07-16 13:00:00,2.94,2.95,2.93,2.935,234970.0,2.94,2.95,2.93,2.935,234970.0
2020-07-16 13:30:00,2.94,2.94,2.9,2.91,393368.0,2.94,2.94,2.9,2.91,393368.0
2020-07-16 14:00:00,2.905,2.925,2.87,2.875,410998.0,2.905,2.925,2.87,2.875,410998.0
2020-07-16 14:30:00,2.875,2.89,2.84,2.84,655202.0,2.875,2.89,2.84,2.84,655202.0
2020-07-16 15:00:00,2.845,2.875,2.81,2.865,780378.0,2.845,2.875,2.81,2.865,780378.0
2020-07-16 15:30:00,2.86,2.865,2.82,2.85,1160597.0,2.86,2.865,2.82,2.85,1160597.0
2020-07-17 09:30:00,2.86,3.035,2.83,3.0,945685.0,2.86,3.035,2.83,3.0,945685.0
2020-07-17 10:00:00,3.0,3.0008,2.88,2.885,716667.0,3.0,3.0008,2.88,2.885,716667.0
2020-07-17 10:30:00,2.88,2.925,2.86,2.91,744816.0,2.88,2.925,2.86,2.91,744816.0
2020-07-17 11:00:00,2.915,2.92,2.87,2.9,314514.0,2.915,2.92,2.87,2.9,314514.0
2020-07-17 11:30:00,2.895,2.9292,2.85,2.88,295414.0,2.895,2.9292,2.85,2.88,295414.0
2020-07-17 12:00:00,2.8799,2.895,2.855,2.88,252029.0,2.8799,2.895,2.855,2.88,252029.0
2020-07-17 12:30:00,2.8725,2.92,2.8725,2.905,358653.0,2.8725,2.92,2.8725,2.905,358653.0
2020-07-17 13:00:00,2.9043,2.97,2.9,2.95,389787.0,2.9043,2.97,2.9,2.95,389787.0
2020-07-17 13:30:00,2.95,2.96,2.91,2.925,294974.0,2.95,2.96,2.91,2.925,294974.0
2020-07-17 14:00:00,2.925,2.945,2.905,2.915,233037.0,2.925,2.945,2.905,2.915,233037.0
2020-07-17 14:30:00,2.91,2.93,2.9,2.92,351083.0,2.91,2.93,2.9,2.92,351083.0
2020-07-17 15:00:00,2.92,2.93,2.88,2.88,552490.0,2.92,2.93,2.88,2.88,552490.0
2020-07-17 15:30:00,2.88,2.89,2.84,2.845,1511526.0,2.88,2.89,2.84,2.845,1511526.0
2020-07-20 09:30:00,2.83,2.89,2.74,2.76,737180.0,2.83,2.89,2.74,2.76,737180.0
2020-07-20 10:00:00,2.76,2.81,2.755,2.785,511340.0,2.76,2.81,2.755,2.785,511340.0
2020-07-20 10:30:00,2.79,2.85,2.78,2.83,400285.0,2.79,2.85,2.78,2.83,400285.0
2020-07-20 11:00:00,2.83,2.87,2.82,2.83,385873.0,2.83,2.87,2.82,2.83,385873.0
2020-07-20 11:30:00,2.83,2.86,2.83,2.85,151716.0,2.83,2.86,2.83,2.85,151716.0
2020-07-20 12:00:00,2.85,2.8545,2.8,2.81,221796.0,2.85,2.8545,2.8,2.81,221796.0
2020-07-20 12:30:00,2.805,2.825,2.79,2.81,207319.0,2.805,2.825,2.79,2.81,207319.0
2020-07-20 13:00:00,2.81,2.825,2.79,2.795,123156.0,2.81,2.825,2.79,2.795,123156.0
2020-07-20 13:30:00,2.7988,2.805,2.77,2.775,243346.0,2.7988,2.805,2.77,2.775,243346.0
2020-07-20 14:00:00,2.7899,2.79,2.76,2.7715,209229.0,2.7899,2.79,2.76,2.7715,209229.0
2020-07-20 14:30:00,2.775,2.785,2.75,2.765,228853.0,2.775,2.785,2.75,2.765,228853.0
2020-07-20 15:00:00,2.76,2.8,2.76,2.76,299015.0,2.76,2.8,2.76,2.76,299015.0
2020-07-20 15:30:00,2.77,2.785,2.7,2.71,1186345.0,2.77,2.785,2.7,2.71,1186345.0
2020-07-21 09:30:00,2.77,2.82,2.73,2.79,970141.0,2.77,2.82,2.73,2.79,970141.0
2020-07-21 10:00:00,2.8,2.84,2.79,2.81,405457.0,2.8,2.84,2.79,2.81,405457.0
2020-07-21 10:30:00,2.8,2.85,2.8,2.81,380352.0,2.8,2.85,2.8,2.81,380352.0
2020-07-21 11:00:00,2.81,2.88,2.81,2.8601,400596.0,2.81,2.88,2.81,2.8601,400596.0
2020-07-21 11:30:00,2.86,2.88,2.83,2.83,558278.0,2.86,2.88,2.83,2.83,558278.0
2020-07-21 12:00:00,2.835,2.8399,2.8,2.815,290535.0,2.835,2.8399,2.8,2.815,290535.0
2020-07-21 12:30:00,2.815,2.82,2.785,2.81,736540.0,2.815,2.82,2.785,2.81,736540.0
2020-07-21 13:00:00,2.805,2.81,2.78,2.78,417147.0,2.805,2.81,2.78,2.78,417147.0
2020-07-21 13:30:00,2.783,2.8,2.77,2.785,572173.0,2.783,2.8,2.77,2.785,572173.0
2020-07-21 14:00:00,2.79,2.81,2.78,2.795,451358.0,2.79,2.81,2.78,2.795,451358.0
2020-07-21 14:30:00,2.8,2.85,2.795,2.835,410070.0,2.8,2.85,2.795,2.835,410070.0
2020-07-21 15:00:00,2.835,2.85,2.79,2.8,460014.0,2.835,2.85,2.79,2.8,460014.0
2020-07-21 15:30:00,2.805,2.81,2.77,2.78,1160656.0,2.805,2.81,2.77,2.78,1160656.0
2020-07-22 09:30:00,2.75,2.78,2.67,2.69,1038949.0,2.75,2.78,2.67,2.69,1038949.0
2020-07-22 10:00:00,2.69,2.71,2.63,2.64,760779.0,2.69,2.71,2.63,2.64,760779.0
2020-07-22 10:30:00,2.6455,2.68,2.63,2.68,421858.0,2.6455,2.68,2.63,2.68,421858.0
2020-07-22 11:00:00,2.68,2.69,2.65,2.66,345669.0,2.68,2.69,2.65,2.66,345669.0
2020-07-22 11:30:00,2.66,2.675,2.645,2.655,684740.0,2.66,2.675,2.645,2.655,684740.0
2020-07-22 12:00:00,2.66,2.67,2.64,2.65,250735.0,2.66,2.67,2.64,2.65,250735.0
2020-07-22 12:30:00,2.65,2.68,2.645,2.675,89996.0,2.65,2.68,2.645,2.675,89996.0
2020-07-22 13:00:00,2.68,2.69,2.67,2.685,235215.0,2.68,2.69,2.67,2.685,235215.0
2020-07-22 13:30:00,2.69,2.7,2.675,2.675,163436.0,2.69,2.7,2.675,2.675,163436.0
2020-07-22 14:00:00,2.6726,2.71,2.67,2.705,342274.0,2.6726,2.71,2.67,2.705,342274.0
2020-07-22 14:30:00,2.705,2.7075,2.68,2.68,300842.0,2.705,2.7075,2.68,2.68,300842.0
2020-07-22 15:00:00,2.685,2.69,2.66,2.665,406511.0,2.685,2.69,2.66,2.665,406511.0
2020-07-22 15:30:00,2.665,2.7,2.665,2.69,718223.0,2.665,2.7,2.665,2.69,718223.0
2020-07-23 09:30:00,2.69,2.775,2.66,2.76,1051845.0,2.69,2.775,2.66,2.76,1051845.0
2020-07-23 10:00:00,2.76,2.79,2.7424,2.775,361542.0,2.76,2.79,2.7424,2.775,361542.0
2020-07-23 10:30:00,2.78,2.81,2.7525,2.8009,455209.0,2.78,2.81,2.7525,2.8009,455209.0
2020-07-23 11:00:00,2.805,2.85,2.79,2.8116,447975.0,2.805,2.85,2.79,2.8116,447975.0
2020-07-23 11:30:00,2.815,2.88,2.815,2.88,405533.0,2.815,2.88,2.815,2.88,405533.0
2020-07-23 12:00:00,2.88,2.92,2.86,2.92,445800.0,2.88,2.92,2.86,2.92,445800.0
2020-07-23 12:30:00,2.92,2.94,2.9,2.9104,374302.0,2.92,2.94,2.9,2.9104,374302.0
2020-07-23 13:00:00,2.915,2.99,2.9,2.97,731284.0,2.915,2.99,2.9,2.97,731284.0
2020-07-23 13:30:00,2.97,2.97,2.9,2.925,850213.0,2.97,2.97,2.9,2.925,850213.0
2020-07-23 14:00:00,2.92,2.94,2.82,2.85,1085680.0,2.92,2.94,2.82,2.85,1085680.0
2020-07-23 14:30:00,2.85,2.9,2.8338,2.9,332125.0,2.85,2.9,2.8338,2.9,332125.0
2020-07-23 15:00:00,2.8941,2.9,2.86,2.885,414622.0,2.8941,2.9,2.86,2.885,414622.0
2020-07-23 15:30:00,2.89,2.9,2.85,2.89,1410729.0,2.89,2.9,2.85,2.89,1410729.0
2020-07-24 09:30:00,2.87,3.03,2.8621,3.03,930748.0,2.87,3.03,2.8621,3.03,930748.0
2020-07-24 10:00:00,3.03,3.0896,2.99,3.0,749109.0,3.03,3.0896,2.99,3.0,749109.0
2020-07-24 10:30:00,2.997,3.03,2.965,2.99,503190.0,2.997,3.03,2.965,2.99,503190.0
2020-07-24 11:00:00,2.99,3.0,2.91,2.9174,306661.0,2.99,3.0,2.91,2.9174,306661.0
2020-07-24 11:30:00,2.9101,2.933,2.895,2.9061,540049.0,2.9101,2.933,2.895,2.9061,540049.0
2020-07-24 12:00:00,2.9,2.99,2.89,2.98,436094.0,2.9,2.99,2.89,2.98,436094.0
2020-07-24 12:30:00,2.985,2.99,2.96,2.965,175017.0,2.985,2.99,2.96,2.965,175017.0
2020-07-24 13:00:00,2.96,2.995,2.945,2.965,289347.0,2.96,2.995,2.945,2.965,289347.0
2020-07-24 13:30:00,2.965,2.97,2.95,2.965,200660.0,2.965,2.97,2.95,2.965,200660.0
2020-07-24 14:00:00,2.96,2.97,2.95,2.97,171440.0,2.96,2.97,2.95,2.97,171440.0
2020-07-24 14:30:00,2.9674,2.9846,2.96,2.96,126652.0,2.9674,2.9846,2.96,2.96,126652.0
2020-07-24 15:00:00,2.97,2.98,2.93,2.93,203637.0,2.97,2.98,2.93,2.93,203637.0
2020-07-24 15:30:00,2.93,2.94,2.89,2.9,892744.0,2.93,2.94,2.89,2.9,892744.0
2020-07-27 09:30:00,2.93,2.95,2.801,2.84,1125334.0,2.93,2.95,2.801,2.84,1125334.0
2020-07-27 10:00:00,2.84,2.94,2.82,2.9338,789467.0,2.84,2.94,2.82,2.9338,789467.0
2020-07-27 10:30:00,2.9333,2.95,2.88,2.88,245257.0,2.9333,2.95,2.88,2.88,245257.0
2020-07-27 11:00:00,2.88,2.89,2.815,2.83,483770.0,2.88,2.89,2.815,2.83,483770.0
2020-07-27 11:30:00,2.835,2.85,2.785,2.805,462831.0,2.835,2.85,2.785,2.805,462831.0
2020-07-27 12:00:00,2.81,2.815,2.7301,2.7671,918160.0,2.81,2.815,2.7301,2.7671,918160.0
2020-07-27 12:30:00,2.7699,2.815,2.76,2.79,473093.0,2.7699,2.815,2.76,2.79,473093.0
2020-07-27 13:00:00,2.79,2.83,2.79,2.805,390822.0,2.79,2.83,2.79,2.805,390822.0
2020-07-27 13:30:00,2.81,2.83,2.805,2.815,155479.0,2.81,2.83,2.805,2.815,155479.0
2020-07-27 14:00:00,2.815,2.825,2.79,2.81,321400.0,2.815,2.825,2.79,2.81,321400.0
2020-07-27 14:30:00,2.805,2.83,2.79,2.815,295616.0,2.805,2.83,2.79,2.815,295616.0
2020-07-27 15:00:00,2.81,2.83,2.795,2.81,377728.0,2.81,2.83,2.795,2.81,377728.0
2020-07-27 15:30:00,2.815,2.83,2.78,2.79,853395.0,2.815,2.83,2.78,2.79,853395.0
2020-07-28 09:30:00,2.79,3.02,2.78,2.94,2600788.0,2.79,3.02,2.78,2.94,2600788.0
2020-07-28 10:00:00,2.94,2.95,2.87,2.88,976646.0,2.94,2.95,2.87,2.88,976646.0
2020-07-28 10:30:00,2.89,2.915,2.875,2.9,492650.0,2.89,2.915,2.875,2.9,492650.0
2020-07-28 11:00:00,2.9,2.901,2.84,2.86,785658.0,2.9,2.901,2.84,2.86,785658.0
2020-07-28 11:30:00,2.855,2.86,2.8,2.84,649678.0,2.855,2.86,2.8,2.84,649678.0
2020-07-28 12:00:00,2.8399,2.85,2.8,2.815,296879.0,2.8399,2.85,2.8,2.815,296879.0
2020-07-28 12:30:00,2.815,2.87,2.805,2.845,351900.0,2.815,2.87,2.805,2.845,351900.0
2020-07-28 13:00:00,2.85,2.88,2.8375,2.845,417848.0,2.85,2.88,2.8375,2.845,417848.0
2020-07-28 13:30:00,2.85,2.86,2.83,2.85,150948.0,2.85,2.86,2.83,2.85,150948.0
2020-07-28 14:00:00,2.8401,2.87,2.83,2.85,567444.0,2.8401,2.87,2.83,2.85,567444.0
2020-07-28 14:30:00,2.845,2.85,2.83,2.84,216901.0,2.845,2.85,2.83,2.84,216901.0
2020-07-28 15:00:00,2.84,2.86,2.8238,2.85,434804.0,2.84,2.86,2.8238,2.85,434804.0
2020-07-28 15:30:00,2.85,2.855,2.81,2.84,1151273.0,2.85,2.855,2.81,2.84,1151273.0
2020-07-29 09:30:00,2.85,2.88,2.74,2.79,897783.0,2.85,2.88,2.74,2.79,897783.0
2020-07-29 10:00:00,2.7901,2.7931,2.74,2.77,1043767.0,2.7901,2.7931,2.74,2.77,1043767.0
2020-07-29 10:30:00,2.77,2.825,2.77,2.81,700009.0,2.77,2.825,2.77,2.81,700009.0
2020-07-29 11:00:00,2.81,2.815,2.765,2.795,345797.0,2.81,2.815,2.765,2.795,345797.0
2020-07-29 11:30:00,2.795,2.845,2.793,2.835,267733.0,2.795,2.845,2.793,2.835,267733.0
2020-07-29 12:00:00,2.83,2.88,2.825,2.875,320598.0,2.83,2.88,2.825,2.875,320598.0
2020-07-29 12:30:00,2.87,2.895,2.86,2.885,216717.0,2.87,2.895,2.86,2.885,216717.0
2020-07-29 13:00:00,2.885,2.94,2.86,2.925,284816.0,2.885,2.94,2.86,2.925,284816.0
2020-07-29 13:30:00,2.93,2.98,2.92,2.97,333924.0,2.93,2.98,2.92,2.97,333924.0
2020-07-29 14:00:00,2.97,3.03,2.96,2.99,465337.0,2.97,3.03,2.96,2.99,465337.0
2020-07-29 14:30:00,2.993,3.04,2.98,3.0125,980871.0,2.993,3.04,2.98,3.0125,980871.0
2020-07-29 15:00:00,3.019,3.085,3.0,3.06,686349.0,3.019,3.085,3.0,3.06,686349.0
2020-07-29 15:30:00,3.06,3.08,3.0201,3.08,2075277.0,3.06,3.08,3.0201,3.08,2075277.0
2020-07-30 09:30:00,2.84,3.07,2.78,2.97,2021533.0,2.84,3.07,2.78,2.97,2021533.0
2020-07-30 10:00:00,2.975,2.99,2.9,2.93,931232.0,2.975,2.99,2.9,2.93,931232.0
2020-07-30 10:30:00,2.925,2.94,2.88,2.92,958009.0,2.925,2.94,2.88,2.92,958009.0
2020-07-30 11:00:00,2.925,3.06,2.925,3.005,933800.0,2.925,3.06,2.925,3.005,933800.0
2020-07-30 11:30:00,3.01,3.13,2.98,3.075,1114696.0,3.01,3.13,2.98,3.075,1114696.0
2020-07-30 12:00:00,3.075,3.08,2.985,2.995,784368.0,3.075,3.08,2.985,2.995,784368.0
2020-07-30 12:30:00,3.0,3.03,2.97,3.01,561748.0,3.0,3.03,2.97,3.01,561748.0
2020-07-30 13:00:00,3.01,3.1,3.005,3.09,555722.0,3.01,3.1,3.005,3.09,555722.0
2020-07-30 13:30:00,3.09,3.1,3.01,3.02,458629.0,3.09,3.1,3.01,3.02,458629.0
2020-07-30 14:00:00,3.02,3.03,2.98,3.02,742599.0,3.02,3.03,2.98,3.02,742599.0
2020-07-30 14:30:00,3.02,3.04,2.99,3.0,381246.0,3.02,3.04,2.99,3.0,381246.0
2020-07-30 15:00:00,2.995,3.01,2.95,3.005,712827.0,2.995,3.01,2.95,3.005,712827.0
2020-07-30 15:30:00,3.005,3.03,2.97,3.0,1329176.0,3.005,3.03,2.97,3.0,1329176.0
2020-07-31 09:30:00,3.01,3.05,2.92,2.97,796523.0,3.01,3.05,2.92,2.97,796523.0
2020-07-31 10:00:00,2.965,2.98,2.86,2.915,830135.0,2.965,2.98,2.86,2.915,830135.0
2020-07-31 10:30:00,2.915,2.95,2.91,2.92,511089.0,2.915,2.95,2.91,2.92,511089.0
2020-07-31 11:00:00,2.91,2.96,2.91,2.96,426428.0,2.91,2.96,2.91,2.96,426428.0
2020-07-31 11:30:00,2.96,2.97,2.915,2.925,466003.0,2.96,2.97,2.915,2.925,466003.0
2020-07-31 12:00:00,2.92,2.955,2.895,2.95,563049.0,2.92,2.955,2.895,2.95,563049.0
2020-07-31 12:30:00,2.95,2.96,2.91,2.92,303384.0,2.95,2.96,2.91,2.92,303384.0
2020-07-31 13:00:00,2.92,2.96,2.91,2.945,295072.0,2.92,2.96,2.91,2.945,295072.0
2020-07-31 13:30:00,2.95,3.0,2.9429,2.995,262045.0,2.95,3.0,2.9429,2.995,262045.0
2020-07-31 14:00:00,3.0,3.01,2.945,2.97,333775.0,3.0,3.01,2.945,2.97,333775.0
2020-07-31 14:30:00,2.97,2.98,2.955,2.98,368788.0,2.97,2.98,2.955,2.98,368788.0
2020-07-31 15:00:00,2.98,2.99,2.95,2.98,273618.0,2.98,2.99,2.95,2.98,273618.0
2020-07-31 15:30:00,2.975,2.99,2.93,2.95,1557077.0,2.975,2.99,2.93,2.95,1557077.0
2020-08-03 09:30:00,3.09,3.4445,3.06,3.3722,2728098.0,3.09,3.4445,3.06,3.3722,2728098.0
2020-08-03 10:00:00,3.37,3.45,3.24,3.245,2167489.0,3.37,3.45,3.24,3.245,2167489.0
2020-08-03 10:30:00,3.2406,3.255,3.175,3.235,964018.0,3.2406,3.255,3.175,3.235,964018.0
2020-08-03 11:00:00,3.2304,3.255,3.17,3.18,890013.0,3.2304,3.255,3.17,3.18,890013.0
2020-08-03 11:30:00,3.1801,3.255,3.18,3.25,830880.0,3.1801,3.255,3.18,3.25,830880.0
2020-08-03 12:00:00,3.25,3.31,3.24,3.29,601880.0,3.25,3.31,3.24,3.29,601880.0
2020-08-03 12:30:00,3.2906,3.44,3.28,3.42,739585.0,3.2906,3.44,3.28,3.42,739585.0
2020-08-03 13:00:00,3.42,3.47,3.4,3.46,1160204.0,3.42,3.47,3.4,3.46,1160204.0
2020-08-03 13:30:00,3.46,3.52,3.4505,3.4812,888764.0,3.46,3.52,3.4505,3.4812,888764.0
2020-08-03 14:00:00,3.48,3.48,3.42,3.44,453219.0,3.48,3.48,3.42,3.44,453219.0
2020-08-03 14:30:00,3.44,3.47,3.4,3.44,826342.0,3.44,3.47,3.4,3.44,826342.0
2020-08-03 15:00:00,3.44,3.54,3.44,3.53,915691.0,3.44,3.54,3.44,3.53,915691.0
2020-08-03 15:30:00,3.525,3.54,3.38,3.39,2597282.0,3.525,3.54,3.38,3.39,2597282.0
2020-08-04 09:30:00,3.51,3.54,3.295,3.31,2208026.0,3.51,3.54,3.295,3.31,2208026.0
2020-08-04 10:00:00,3.3134,3.4373,3.2826,3.405,1198605.0,3.3134,3.4373,3.2826,3.405,1198605.0
2020-08-04 10:30:00,3.405,3.55,3.3941,3.53,702924.0,3.405,3.55,3.3941,3.53,702924.0
2020-08-04 11:00:00,3.53,3.625,3.53,3.6175,1030103.0,3.53,3.625,3.53,3.6175,1030103.0
2020-08-04 11:30:00,3.62,3.68,3.565,3.65,788278.0,3.62,3.68,3.565,3.65,788278.0
2020-08-04 12:00:00,3.65,3.76,3.63,3.7279,1344394.0,3.65,3.76,3.63,3.7279,1344394.0
2020-08-04 12:30:00,3.73,3.765,3.645,3.655,1127615.0,3.73,3.765,3.645,3.655,1127615.0
2020-08-04 13:00:00,3.6507,3.695,3.6,3.69,798133.0,3.6507,3.695,3.6,3.69,798133.0
2020-08-04 13:30:00,3.69,3.74,3.65,3.655,947820.0,3.69,3.74,3.65,3.655,947820.0
2020-08-04 14:00:00,3.66,3.66,3.58,3.585,589279.0,3.66,3.66,3.58,3.585,589279.0
2020-08-04 14:30:00,3.585,3.67,3.57,3.665,406158.0,3.585,3.67,3.57,3.665,406158.0
2020-08-04 15:00:00,3.665,3.72,3.655,3.665,747222.0,3.665,3.72,3.655,3.665,747222.0
2020-08-04 15:30:00,3.67,3.73,3.64,3.71,1088319.0,3.67,3.73,3.64,3.71,1088319.0
2020-08-05 09:30:00,3.78,3.89,3.66,3.695,1440839.0,3.78,3.89,3.66,3.695,1440839.0
2020-08-05 10:00:00,3.695,3.79,3.685,3.785,874281.0,3.695,3.79,3.685,3.785,874281.0
2020-08-05 10:30:00,3.785,3.83,3.755,3.81,606475.0,3.785,3.83,3.755,3.81,606475.0
2020-08-05 11:00:00,3.813,3.82,3.67,3.695,1047445.0,3.813,3.82,3.67,3.695,1047445.0
2020-08-05 11:30:00,3.69,3.71,3.58,3.625,1285415.0,3.69,3.71,3.58,3.625,1285415.0
2020-08-05 12:00:00,3.62,3.64,3.565,3.58,703117.0,3.62,3.64,3.565,3.58,703117.0
2020-08-05 12:30:00,3.5868,3.66,3.57,3.63,462574.0,3.5868,3.66,3.57,3.63,462574.0
2020-08-05 13:00:00,3.63,3.657,3.61,3.64,328564.0,3.63,3.657,3.61,3.64,328564.0
2020-08-05 13:30:00,3.635,3.68,3.635,3.67,370702.0,3.635,3.68,3.635,3.67,370702.0
2020-08-05 14:00:00,3.67,3.69,3.625,3.64,466666.0,3.67,3.69,3.625,3.64,466666.0
2020-08-05 14:30:00,3.64,3.71,3.615,3.67,426844.0,3.64,3.71,3.615,3.67,426844.0
2020-08-05 15:00:00,3.68,3.705,3.67,3.695,367512.0,3.68,3.705,3.67,3.695,367512.0
2020-08-05 15:30:00,3.69,3.79,3.69,3.7606,1340245.0,3.69,3.79,3.69,3.7606,1340245.0
2020-08-06 09:30:00,3.78,3.89,3.71,3.8499,929833.0,3.78,3.89,3.71,3.8499,929833.0
2020-08-06 10:00:00,3.85,3.86,3.775,3.82,502218.0,3.85,3.86,3.775,3.82,502218.0
2020-08-06 10:30:00,3.82,3.84,3.76,3.8,536433.0,3.82,3.84,3.76,3.8,536433.0
2020-08-06 11:00:00,3.8,3.875,3.8,3.85,418382.0,3.8,3.875,3.8,3.85,418382.0
2020-08-06 11:30:00,3.845,3.865,3.815,3.84,199307.0,3.845,3.865,3.815,3.84,199307.0
2020-08-06 12:00:00,3.85,3.859,3.795,3.81,243554.0,3.85,3.859,3.795,3.81,243554.0
2020-08-06 12:30:00,3.81,3.8174,3.76,3.78,204646.0,3.81,3.8174,3.76,3.78,204646.0
2020-08-06 13:00:00,3.7826,3.8,3.77,3.77,197797.0,3.7826,3.8,3.77,3.77,197797.0
2020-08-06 13:30:00,3.776,3.776,3.71,3.71,317637.0,3.776,3.776,3.71,3.71,317637.0
2020-08-06 14:00:00,3.71,3.75,3.68,3.7,573369.0,3.71,3.75,3.68,3.7,573369.0
2020-08-06 14:30:00,3.7,3.75,3.69,3.73,320003.0,3.7,3.75,3.69,3.73,320003.0
2020-08-06 15:00:00,3.73,3.77,3.73,3.765,293501.0,3.73,3.77,3.73,3.765,293501.0
2020-08-06 15:30:00,3.765,3.77,3.73,3.73,986177.0,3.765,3.77,3.73,3.73,986177.0
2020-08-07 09:30:00,3.75,3.82,3.655,3.77,679844.0,3.75,3.82,3.655,3.77,679844.0
2020-08-07 10:00:00,3.77,3.81,3.695,3.75,688398.0,3.77,3.81,3.695,3.75,688398.0
2020-08-07 10:30:00,3.75,3.8,3.7301,3.77,598446.0,3.75,3.8,3.7301,3.77,598446.0
2020-08-07 11:00:00,3.775,3.825,3.77,3.82,538833.0,3.775,3.825,3.77,3.82,538833.0
2020-08-07 11:30:00,3.82,3.86,3.7925,3.83,510145.0,3.82,3.86,3.7925,3.83,510145.0
2020-08-07 12:00:00,3.825,3.91,3.8105,3.899,748703.0,3.825,3.91,3.8105,3.899,748703.0
2020-08-07 12:30:00,3.8926,3.925,3.875,3.895,357292.0,3.8926,3.925,3.875,3.895,357292.0
2020-08-07 13:00:00,3.895,3.91,3.88,3.895,380071.0,3.895,3.91,3.88,3.895,380071.0
2020-08-07 13:30:00,3.9,3.95,3.895,3.92,512074.0,3.9,3.95,3.895,3.92,512074.0
2020-08-07 14:00:00,3.92,3.9269,3.84,3.84,688792.0,3.92,3.9269,3.84,3.84,688792.0
2020-08-07 14:30:00,3.8435,3.89,3.84,3.885,387098.0,3.8435,3.89,3.84,3.885,387098.0
2020-08-07 15:00:00,3.8801,3.95,3.88,3.91,655752.0,3.8801,3.95,3.88,3.91,655752.0
2020-08-07 15:30:00,3.91,3.97,3.8929,3.93,1327639.0,3.91,3.97,3.8929,3.93,1327639.0
2020-08-10 09:30:00,3.96,4.02,3.875,4.0,908994.0,3.96,4.02,3.875,4.0,908994.0
2020-08-10 10:00:00,4.005,4.08,3.98,4.07,943263.0,4.005,4.08,3.98,4.07,943263.0
2020-08-10 10:30:00,4.075,4.16,4.01,4.01,1140542.0,4.075,4.16,4.01,4.01,1140542.0
2020-08-10 11:00:00,4.005,4.01,3.93,3.95,1655777.0,4.005,4.01,3.93,3.95,1655777.0
2020-08-10 11:30:00,3.955,4.055,3.93,4.035,687520.0,3.955,4.055,3.93,4.035,687520.0
2020-08-10 12:00:00,4.03,4.095,4.02,4.0835,303126.0,4.03,4.095,4.02,4.0835,303126.0
2020-08-10 12:30:00,4.08,4.1065,4.06,4.09,321001.0,4.08,4.1065,4.06,4.09,321001.0
2020-08-10 13:00:00,4.09,4.1,4.0,4.045,415537.0,4.09,4.1,4.0,4.045,415537.0
2020-08-10 13:30:00,4.045,4.077,4.035,4.04,268553.0,4.045,4.077,4.035,4.04,268553.0
2020-08-10 14:00:00,4.05,4.105,4.04,4.09,389130.0,4.05,4.105,4.04,4.09,389130.0
2020-08-10 14:30:00,4.09,4.13,4.085,4.11,365969.0,4.09,4.13,4.085,4.11,365969.0
2020-08-10 15:00:00,4.11,4.12,4.08,4.11,356407.0,4.11,4.12,4.08,4.11,356407.0
2020-08-10 15:30:00,4.11,4.13,4.03,4.04,996407.0,4.11,4.13,4.03,4.04,996407.0
2020-08-11 09:30:00,4.3,4.38,4.035,4.135,3146020.0,4.3,4.38,4.035,4.135,3146020.0
2020-08-11 10:00:00,4.135,4.177,4.06,4.155,989956.0,4.135,4.177,4.06,4.155,989956.0
2020-08-11 10:30:00,4.155,4.245,4.15,4.19,889641.0,4.155,4.245,4.15,4.19,889641.0
2020-08-11 11:00:00,4.19,4.295,4.18,4.29,686465.0,4.19,4.295,4.18,4.29,686465.0
2020-08-11 11:30:00,4.285,4.34,4.275,4.33,679502.0,4.285,4.34,4.275,4.33,679502.0
2020-08-11 12:00:00,4.33,4.36,4.265,4.33,938357.0,4.33,4.36,4.265,4.33,938357.0
2020-08-11 12:30:00,4.325,4.33,4.23,4.245,489245.0,4.325,4.33,4.23,4.245,489245.0
2020-08-11 13:00:00,4.245,4.27,4.2,4.245,739040.0,4.245,4.27,4.2,4.245,739040.0
2020-08-11 13:30:00,4.241,4.245,4.095,4.11,808563.0,4.241,4.245,4.095,4.11,808563.0
2020-08-11 14:00:00,4.11,4.135,4.07,4.07,305661.0,4.11,4.135,4.07,4.07,305661.0
2020-08-11 14:30:00,4.075,4.09,4.01,4.05,916287.0,4.075,4.09,4.01,4.05,916287.0
2020-08-11 15:00:00,4.0442,4.06,3.97,4.0188,907213.0,4.0442,4.06,3.97,4.0188,907213.0
2020-08-11 15:30:00,4.02,4.035,3.89,3.91,1838223.0,4.02,4.035,3.89,3.91,1838223.0
2020-08-12 09:30:00,3.95,4.04,3.87,3.8897,942321.0,3.95,4.04,3.87,3.8897,942321.0
2020-08-12 10:00:00,3.888,3.95,3.875,3.93,602915.0,3.888,3.95,3.875,3.93,602915.0
2020-08-12 10:30:00,3.94,4.075,3.9,4.06,507158.0,3.94,4.075,3.9,4.06,507158.0
2020-08-12 11:00:00,4.06,4.11,4.01,4.105,775537.0,4.06,4.11,4.01,4.105,775537.0
2020-08-12 11:30:00,4.105,4.1499,4.0225,4.0225,699402.0,4.105,4.1499,4.0225,4.0225,699402.0
2020-08-12 12:00:00,4.025,4.06,4.005,4.035,357340.0,4.025,4.06,4.005,4.035,357340.0
2020-08-12 12:30:00,4.035,4.12,4.03,4.11,809148.0,4.035,4.12,4.03,4.11,809148.0
2020-08-12 13:00:00,4.11,4.22,4.1,4.165,1131218.0,4.11,4.22,4.1,4.165,1131218.0
2020-08-12 13:30:00,4.16,4.26,4.16,4.255,887363.0,4.16,4.26,4.16,4.255,887363.0
2020-08-12 14:00:00,4.255,4.255,4.1501,4.16,396587.0,4.255,4.255,4.1501,4.16,396587.0
2020-08-12 14:30:00,4.1584,4.165,4.1101,4.1152,357990.0,4.1584,4.165,4.1101,4.1152,357990.0
2020-08-12 15:00:00,4.12,4.15,4.1,4.145,631907.0,4.12,4.15,4.1,4.145,631907.0
2020-08-12 15:30:00,4.14,4.15,4.07,4.11,1823694.0,4.14,4.15,4.07,4.11,1823694.0
2020-08-13 09:30:00,4.08,4.16,3.99,4.1308,2038416.0,4.08,4.16,3.99,4.1308,2038416.0
2020-08-13 10:00:00,4.13,4.135,4.055,4.065,695818.0,4.13,4.135,4.055,4.065,695818.0
2020-08-13 10:30:00,4.06,4.09,3.99,3.99,774551.0,4.06,4.09,3.99,3.99,774551.0
2020-08-13 11:00:00,3.99,4.0065,3.93,3.94,831614.0,3.99,4.0065,3.93,3.94,831614.0
2020-08-13 11:30:00,3.945,4.02,3.941,3.975,437909.0,3.945,4.02,3.941,3.975,437909.0
2020-08-13 12:00:00,3.98,4.02,3.94,4.005,354634.0,3.98,4.02,3.94,4.005,354634.0
2020-08-13 12:30:00,4.005,4.02,3.99,4.02,279887.0,4.005,4.02,3.99,4.02,279887.0
2020-08-13 13:00:00,4.02,4.03,3.98,3.995,250869.0,4.02,4.03,3.98,3.995,250869.0
2020-08-13 13:30:00,4.0,4.005,3.97,3.975,286436.0,4.0,4.005,3.97,3.975,286436.0
2020-08-13 14:00:00,3.98,4.015,3.96,3.97,306723.0,3.98,4.015,3.96,3.97,306723.0
2020-08-13 14:30:00,3.97,4.01,3.96,4.0,646532.0,3.97,4.01,3.96,4.0,646532.0
2020-08-13 15:00:00,4.0021,4.025,3.96,4.0219,764829.0,4.0021,4.025,3.96,4.0219,764829.0
2020-08-13 15:30:00,4.02,4.05,3.97,3.98,1421449.0,4.02,4.05,3.97,3.98,1421449.0
2020-08-14 09:30:00,4.01,4.265,3.94,4.23,1669063.0,4.01,4.265,3.94,4.23,1669063.0
2020-08-14 10:00:00,4.2301,4.5,4.22,4.46,2217014.0,4.2301,4.5,4.22,4.46,2217014.0
2020-08-14 10:30:00,4.46,4.57,4.43,4.505,2593979.0,4.46,4.57,4.43,4.505,2593979.0
2020-08-14 11:00:00,4.51,4.59,4.41,4.57,1129149.0,4.51,4.59,4.41,4.57,1129149.0
2020-08-14 11:30:00,4.575,4.62,4.5119,4.605,1112518.0,4.575,4.62,4.5119,4.605,1112518.0
2020-08-14 12:00:00,4.605,4.64,4.43,4.48,1871416.0,4.605,4.64,4.43,4.48,1871416.0
2020-08-14 12:30:00,4.48,4.54,4.445,4.51,496382.0,4.48,4.54,4.445,4.51,496382.0
2020-08-14 13:00:00,4.51,4.525,4.465,4.4886,612581.0,4.51,4.525,4.465,4.4886,612581.0
2020-08-14 13:30:00,4.485,4.5275,4.465,4.505,590669.0,4.485,4.5275,4.465,4.505,590669.0
2020-08-14 14:00:00,4.505,4.555,4.495,4.545,491218.0,4.505,4.555,4.495,4.545,491218.0
2020-08-14 14:30:00,4.545,4.575,4.47,4.4854,1210015.0,4.545,4.575,4.47,4.4854,1210015.0
2020-08-14 15:00:00,4.485,4.5,4.44,4.475,743085.0,4.485,4.5,4.44,4.475,743085.0
2020-08-14 15:30:00,4.47,4.535,4.4,4.43,2466684.0,4.47,4.535,4.4,4.43,2466684.0
2020-08-17 09:30:00,4.42,4.43,4.15,4.2167,2788752.0,4.42,4.43,4.15,4.2167,2788752.0
2020-08-17 10:00:00,4.22,4.36,4.185,4.36,1042405.0,4.22,4.36,4.185,4.36,1042405.0
2020-08-17 10:30:00,4.36,4.41,4.28,4.295,632856.0,4.36,4.41,4.28,4.295,632856.0
2020-08-17 11:00:00,4.29,4.345,4.243,4.26,778990.0,4.29,4.345,4.243,4.26,778990.0
2020-08-17 11:30:00,4.255,4.37,4.255,4.35,488955.0,4.255,4.37,4.255,4.35,488955.0
2020-08-17 12:00:00,4.35,4.38,4.32,4.38,262605.0,4.35,4.38,4.32,4.38,262605.0
2020-08-17 12:30:00,4.38,4.41,4.36,4.39,432322.0,4.38,4.41,4.36,4.39,432322.0
2020-08-17 13:00:00,4.385,4.42,4.37,4.41,284240.0,4.385,4.42,4.37,4.41,284240.0
2020-08-17 13:30:00,4.41,4.44,4.37,4.4,249178.0,4.41,4.44,4.37,4.4,249178.0
2020-08-17 14:00:00,4.395,4.425,4.35,4.38,586135.0,4.395,4.425,4.35,4.38,586135.0
2020-08-17 14:30:00,4.385,4.448,4.38,4.445,307758.0,4.385,4.448,4.38,4.445,307758.0
2020-08-17 15:00:00,4.44,4.46,4.41,4.425,666066.0,4.44,4.46,4.41,4.425,666066.0
2020-08-17 15:30:00,4.425,4.44,4.395,4.41,1111654.0,4.425,4.44,4.395,4.41,1111654.0
2020-08-18 09:30:00,4.17,4.18,3.95,4.065,5405524.0,4.17,4.18,3.95,4.065,5405524.0
2020-08-18 10:00:00,4.065,4.08,4.02,4.045,2955862.0,4.065,4.08,4.02,4.045,2955862.0
2020-08-18 10:30:00,4.045,4.08,4.03,4.065,1953360.0,4.045,4.08,4.03,4.065,1953360.0
2020-08-18 11:00:00,4.065,4.11,4.06,4.095,1674589.0,4.065,4.11,4.06,4.095,1674589.0
2020-08-18 11:30:00,4.095,4.11,4.05,4.06,1975342.0,4.095,4.11,4.05,4.06,1975342.0
2020-08-18 12:00:00,4.069,4.09,4.02,4.02,1582800.0,4.069,4.09,4.02,4.02,1582800.0
2020-08-18 12:30:00,4.02,4.02,3.78,3.835,4485493.0,4.02,4.02,3.78,3.835,4485493.0
2020-08-18 13:00:00,3.835,3.87,3.76,3.7775,3061790.0,3.835,3.87,3.76,3.7775,3061790.0
2020-08-18 13:30:00,3.775,3.79,3.7,3.71,3479581.0,3.775,3.79,3.7,3.71,3479581.0
2020-08-18 14:00:00,3.71,3.78,3.7,3.775,2086518.0,3.71,3.78,3.7,3.775,2086518.0
2020-08-18 14:30:00,3.775,3.87,3.775,3.83,2744935.0,3.775,3.87,3.775,3.83,2744935.0
2020-08-18 15:00:00,3.835,3.835,3.64,3.675,6929425.0,3.835,3.835,3.64,3.675,6929425.0
2020-08-18 15:30:00,3.675,3.68,3.46,3.61,18620110.0,3.675,3.68,3.46,3.61,18620110.0
2020-08-19 09:30:00,3.64,3.65,3.49,3.555,3362650.0,3.64,3.65,3.49,3.555,3362650.0
2020-08-19 10:00:00,3.555,3.62,3.55,3.585,1550397.0,3.555,3.62,3.55,3.585,1550397.0
2020-08-19 10:30:00,3.585,3.62,3.555,3.565,1172961.0,3.585,3.62,3.555,3.565,1172961.0
2020-08-19 11:00:00,3.565,3.66,3.52,3.645,1693345.0,3.565,3.66,3.52,3.645,1693345.0
2020-08-19 11:30:00,3.645,3.66,3.62,3.6301,1382524.0,3.645,3.66,3.62,3.6301,1382524.0
2020-08-19 12:00:00,3.6399,3.65,3.605,3.645,1344738.0,3.6399,3.65,3.605,3.645,1344738.0
2020-08-19 12:30:00,3.645,3.65,3.61,3.64,841062.0,3.645,3.65,3.61,3.64,841062.0
2020-08-19 13:00:00,3.635,3.68,3.62,3.63,957972.0,3.635,3.68,3.62,3.63,957972.0
2020-08-19 13:30:00,3.625,3.65,3.59,3.62,639931.0,3.625,3.65,3.59,3.62,639931.0
2020-08-19 14:00:00,3.62,3.65,3.61,3.629,839563.0,3.62,3.65,3.61,3.629,839563.0
2020-08-19 14:30:00,3.63,3.65,3.61,3.625,936470.0,3.63,3.65,3.61,3.625,936470.0
2020-08-19 15:00:00,3.625,3.66,3.6201,3.655,1408959.0,3.625,3.66,3.6201,3.655,1408959.0
2020-08-19 15:30:00,3.655,3.68,3.64,3.64,2701494.0,3.655,3.68,3.64,3.64,2701494.0
2020-08-20 09:30:00,3.58,3.66,3.56,3.615,2113198.0,3.58,3.66,3.56,3.615,2113198.0
2020-08-20 10:00:00,3.61,3.67,3.57,3.625,1522497.0,3.61,3.67,3.57,3.625,1522497.0
2020-08-20 10:30:00,3.63,3.68,3.6,3.68,1016486.0,3.63,3.68,3.6,3.68,1016486.0
2020-08-20 11:00:00,3.675,3.69,3.64,3.685,584712.0,3.675,3.69,3.64,3.685,584712.0
2020-08-20 11:30:00,3.69,3.69,3.64,3.645,440595.0,3.69,3.69,3.64,3.645,440595.0
2020-08-20 12:00:00,3.645,3.65,3.6,3.615,645339.0,3.645,3.65,3.6,3.615,645339.0
2020-08-20 12:30:00,3.615,3.64,3.59,3.615,623708.0,3.615,3.64,3.59,3.615,623708.0
2020-08-20 13:00:00,3.62,3.65,3.6026,3.615,334333.0,3.62,3.65,3.6026,3.615,334333.0
2020-08-20 13:30:00,3.615,3.64,3.6,3.61,355796.0,3.615,3.64,3.6,3.61,355796.0
2020-08-20 14:00:00,3.605,3.66,3.6,3.645,355080.0,3.605,3.66,3.6,3.645,355080.0
2020-08-20 14:30:00,3.645,3.66,3.63,3.65,442771.0,3.645,3.66,3.63,3.65,442771.0
2020-08-20 15:00:00,3.65,3.7,3.64,3.66,1248517.0,3.65,3.7,3.64,3.66,1248517.0
2020-08-20 15:30:00,3.655,3.67,3.62,3.62,1686144.0,3.655,3.67,3.62,3.62,1686144.0
2020-08-21 09:30:00,3.6,3.7,3.57,3.68,1427560.0,3.6,3.7,3.57,3.68,1427560.0
2020-08-21 10:00:00,3.69,3.77,3.665,3.725,1459806.0,3.69,3.77,3.665,3.725,1459806.0
2020-08-21 10:30:00,3.725,3.73,3.655,3.665,1034220.0,3.725,3.73,3.655,3.665,1034220.0
2020-08-21 11:00:00,3.67,3.68,3.5901,3.605,707461.0,3.67,3.68,3.5901,3.605,707461.0
2020-08-21 11:30:00,3.61,3.65,3.6,3.6371,617726.0,3.61,3.65,3.6,3.6371,617726.0
2020-08-21 12:00:00,3.64,3.7,3.6301,3.663,1020494.0,3.64,3.7,3.6301,3.663,1020494.0
2020-08-21 12:30:00,3.67,3.685,3.64,3.645,502540.0,3.67,3.685,3.64,3.645,502540.0
2020-08-21 13:00:00,3.65,3.685,3.64,3.65,413858.0,3.65,3.685,3.64,3.65,413858.0
2020-08-21 13:30:00,3.66,3.68,3.645,3.67,440860.0,3.66,3.68,3.645,3.67,440860.0
2020-08-21 14:00:00,3.67,3.68,3.635,3.65,358236.0,3.67,3.68,3.635,3.65,358236.0
2020-08-21 14:30:00,3.645,3.66,3.62,3.635,500823.0,3.645,3.66,3.62,3.635,500823.0
2020-08-21 15:00:00,3.635,3.685,3.63,3.665,605636.0,3.635,3.685,3.63,3.665,605636.0
2020-08-21 15:30:00,3.665,3.7,3.655,3.66,1713081.0,3.665,3.7,3.655,3.66,1713081.0
2020-08-24 09:30:00,3.69,3.755,3.62,3.7,1740085.0,3.69,3.755,3.62,3.7,1740085.0
2020-08-24 10:00:00,3.7,3.72,3.675,3.7,1402126.0,3.7,3.72,3.675,3.7,1402126.0
2020-08-24 10:30:00,3.69,3.865,3.69,3.85,1214502.0,3.69,3.865,3.69,3.85,1214502.0
2020-08-24 11:00:00,3.85,3.895,3.81,3.89,911806.0,3.85,3.895,3.81,3.89,911806.0
2020-08-24 11:30:00,3.89,3.935,3.86,3.885,934008.0,3.89,3.935,3.86,3.885,934008.0
2020-08-24 12:00:00,3.89,3.95,3.873,3.9167,657814.0,3.89,3.95,3.873,3.9167,657814.0
2020-08-24 12:30:00,3.91,3.92,3.8301,3.8799,711603.0,3.91,3.92,3.8301,3.8799,711603.0
2020-08-24 13:00:00,3.88,3.93,3.86,3.925,532140.0,3.88,3.93,3.86,3.925,532140.0
2020-08-24 13:30:00,3.93,3.95,3.865,3.87,672691.0,3.93,3.95,3.865,3.87,672691.0
2020-08-24 14:00:00,3.87,3.89,3.77,3.83,1374755.0,3.87,3.89,3.77,3.83,1374755.0
2020-08-24 14:30:00,3.83,3.84,3.795,3.8,454598.0,3.83,3.84,3.795,3.8,454598.0
2020-08-24 15:00:00,3.81,3.83,3.785,3.815,824828.0,3.81,3.83,3.785,3.815,824828.0
2020-08-24 15:30:00,3.815,3.825,3.78,3.8,2097425.0,3.815,3.825,3.78,3.8,2097425.0
2020-08-25 09:30:00,3.87,3.89,3.765,3.815,1640950.0,3.87,3.89,3.765,3.815,1640950.0
2020-08-25 10:00:00,3.81,3.8175,3.69,3.7,779572.0,3.81,3.8175,3.69,3.7,779572.0
2020-08-25 10:30:00,3.7,3.7,3.615,3.625,1307827.0,3.7,3.7,3.615,3.625,1307827.0
2020-08-25 11:00:00,3.625,3.667,3.58,3.65,862851.0,3.625,3.667,3.58,3.65,862851.0
2020-08-25 11:30:00,3.645,3.69,3.645,3.665,593104.0,3.645,3.69,3.645,3.665,593104.0
2020-08-25 12:00:00,3.665,3.69,3.64,3.68,593690.0,3.665,3.69,3.64,3.68,593690.0
2020-08-25 12:30:00,3.68,3.7289,3.67,3.71,423864.0,3.68,3.7289,3.67,3.71,423864.0
2020-08-25 13:00:00,3.71,3.71,3.67,3.675,301609.0,3.71,3.71,3.67,3.675,301609.0
2020-08-25 13:30:00,3.68,3.725,3.675,3.7175,362319.0,3.68,3.725,3.675,3.7175,362319.0
2020-08-25 14:00:00,3.72,3.72,3.6701,3.705,536933.0,3.72,3.72,3.6701,3.705,536933.0
2020-08-25 14:30:00,3.705,3.73,3.69,3.7,372127.0,3.705,3.73,3.69,3.7,372127.0
2020-08-25 15:00:00,3.71,3.73,3.7042,3.715,618775.0,3.71,3.73,3.7042,3.715,618775.0
2020-08-25 15:30:00,3.72,3.7475,3.71,3.71,1589716.0,3.72,3.7475,3.71,3.71,1589716.0
2020-08-26 09:30:00,3.76,3.76,3.635,3.645,819906.0,3.76,3.76,3.635,3.645,819906.0
2020-08-26 10:00:00,3.6481,3.7,3.62,3.685,445795.0,3.6481,3.7,3.62,3.685,445795.0
2020-08-26 10:30:00,3.69,3.7,3.62,3.62,479561.0,3.69,3.7,3.62,3.62,479561.0
2020-08-26 11:00:00,3.6253,3.65,3.58,3.6429,760518.0,3.6253,3.65,3.58,3.6429,760518.0
2020-08-26 11:30:00,3.64,3.665,3.61,3.655,339109.0,3.64,3.665,3.61,3.655,339109.0
2020-08-26 12:00:00,3.65,3.68,3.63,3.6663,368252.0,3.65,3.68,3.63,3.6663,368252.0
2020-08-26 12:30:00,3.66,3.69,3.65,3.67,201139.0,3.66,3.69,3.65,3.67,201139.0
2020-08-26 13:00:00,3.66,3.67,3.63,3.65,321225.0,3.66,3.67,3.63,3.65,321225.0
2020-08-26 13:30:00,3.645,3.66,3.55,3.555,834438.0,3.645,3.66,3.55,3.555,834438.0
2020-08-26 14:00:00,3.555,3.57,3.49,3.51,764573.0,3.555,3.57,3.49,3.51,764573.0
2020-08-26 14:30:00,3.5,3.57,3.49,3.55,845406.0,3.5,3.57,3.49,3.55,845406.0
2020-08-26 15:00:00,3.55,3.58,3.515,3.535,889076.0,3.55,3.58,3.515,3.535,889076.0
2020-08-26 15:30:00,3.535,3.54,3.49,3.49,1934662.0,3.535,3.54,3.49,3.49,1934662.0
2020-08-27 09:30:00,3.56,3.5967,3.51,3.575,1066969.0,3.56,3.5967,3.51,3.575,1066969.0
2020-08-27 10:00:00,3.575,3.59,3.4601,3.49,717816.0,3.575,3.59,3.4601,3.49,717816.0
2020-08-27 10:30:00,3.495,3.53,3.48,3.497,442664.0,3.495,3.53,3.48,3.497,442664.0
2020-08-27 11:00:00,3.5,3.54,3.45,3.53,616836.0,3.5,3.54,3.45,3.53,616836.0
2020-08-27 11:30:00,3.53,3.535,3.46,3.475,430496.0,3.53,3.535,3.46,3.475,430496.0
2020-08-27 12:00:00,3.475,3.495,3.44,3.465,567616.0,3.475,3.495,3.44,3.465,567616.0
2020-08-27 12:30:00,3.47,3.48,3.44,3.45,330377.0,3.47,3.48,3.44,3.45,330377.0
2020-08-27 13:00:00,3.45,3.49,3.42,3.48,617934.0,3.45,3.49,3.42,3.48,617934.0
2020-08-27 13:30:00,3.485,3.49,3.4601,3.48,342037.0,3.485,3.49,3.4601,3.48,342037.0
2020-08-27 14:00:00,3.485,3.51,3.47,3.5,625619.0,3.485,3.51,3.47,3.5,625619.0
2020-08-27 14:30:00,3.5,3.51,3.47,3.495,559982.0,3.5,3.51,3.47,3.495,559982.0
2020-08-27 15:00:00,3.49,3.55,3.48,3.54,544686.0,3.49,3.55,3.48,3.54,544686.0
2020-08-27 15:30:00,3.545,3.55,3.51,3.51,1201872.0,3.545,3.55,3.51,3.51,1201872.0
2020-08-28 09:30:00,3.54,3.59,3.5227,3.55,688043.0,3.54,3.59,3.5227,3.55,688043.0
2020-08-28 10:00:00,3.545,3.56,3.5,3.515,650419.0,3.545,3.56,3.5,3.515,650419.0
2020-08-28 10:30:00,3.515,3.519,3.44,3.4454,461349.0,3.515,3.519,3.44,3.4454,461349.0
2020-08-28 11:00:00,3.45,3.485,3.42,3.425,419617.0,3.45,3.485,3.42,3.425,419617.0
2020-08-28 11:30:00,3.426,3.44,3.38,3.395,560460.0,3.426,3.44,3.38,3.395,560460.0
2020-08-28 12:00:00,3.4,3.4552,3.39,3.45,352445.0,3.4,3.4552,3.39,3.45,352445.0
2020-08-28 12:30:00,3.4527,3.485,3.42,3.475,396928.0,3.4527,3.485,3.42,3.475,396928.0
2020-08-28 13:00:00,3.48,3.485,3.44,3.47,262677.0,3.48,3.485,3.44,3.47,262677.0
2020-08-28 13:30:00,3.46,3.49,3.43,3.48,487606.0,3.46,3.49,3.43,3.48,487606.0
2020-08-28 14:00:00,3.48,3.505,3.47,3.4789,535591.0,3.48,3.505,3.47,3.4789,535591.0
2020-08-28 14:30:00,3.48,3.51,3.455,3.4702,420151.0,3.48,3.51,3.455,3.4702,420151.0
2020-08-28 15:00:00,3.48,3.5,3.465,3.475,302859.0,3.48,3.5,3.465,3.475,302859.0
2020-08-28 15:30:00,3.475,3.51,3.46,3.5,1345917.0,3.475,3.51,3.46,3.5,1345917.0
2020-08-31 09:30:00,3.42,3.45,3.24,3.295,1652706.0,3.42,3.45,3.24,3.295,1652706.0
2020-08-31 10:00:00,3.29,3.29,3.19,3.225,1958744.0,3.29,3.29,3.19,3.225,1958744.0
2020-08-31 10:30:00,3.23,3.26,3.12,3.2089,1519826.0,3.23,3.26,3.12,3.2089,1519826.0
2020-08-31 11:00:00,3.205,3.23,3.16,3.175,715673.0,3.205,3.23,3.16,3.175,715673.0
2020-08-31 11:30:00,3.175,3.19,3.15,3.15,473466.0,3.175,3.19,3.15,3.15,473466.0
2020-08-31 12:00:00,3.155,3.16,3.12,3.14,719111.0,3.155,3.16,3.12,3.14,719111.0
2020-08-31 12:30:00,3.135,3.2,3.13,3.185,530676.0,3.135,3.2,3.13,3.185,530676.0
2020-08-31 13:00:00,3.185,3.21,3.165,3.19,456868.0,3.185,3.21,3.165,3.19,456868.0
2020-08-31 13:30:00,3.19,3.23,3.18,3.2067,577879.0,3.19,3.23,3.18,3.2067,577879.0
2020-08-31 14:00:00,3.205,3.215,3.17,3.215,908079.0,3.205,3.215,3.17,3.215,908079.0
2020-08-31 14:30:00,3.21,3.25,3.21,3.22,404624.0,3.21,3.25,3.21,3.22,404624.0
2020-08-31 15:00:00,3.22,3.23,3.2,3.22,356411.0,3.22,3.23,3.2,3.22,356411.0
2020-08-31 15:30:00,3.215,3.27,3.21,3.21,2571568.0,3.215,3.27,3.21,3.21,2571568.0
2020-09-01 09:30:00,3.19,3.27,3.13,3.26,1272143.0,3.19,3.27,3.13,3.26,1272143.0
2020-09-01 10:00:00,3.26,3.29,3.2,3.205,486808.0,3.26,3.29,3.2,3.205,486808.0
2020-09-01 10:30:00,3.21,3.22,3.155,3.165,519237.0,3.21,3.22,3.155,3.165,519237.0
2020-09-01 11:00:00,3.165,3.18,3.145,3.15,462533.0,3.165,3.18,3.145,3.15,462533.0
2020-09-01 11:30:00,3.145,3.179,3.12,3.145,680362.0,3.145,3.179,3.12,3.145,680362.0
2020-09-01 12:00:00,3.145,3.16,3.13,3.135,413763.0,3.145,3.16,3.13,3.135,413763.0
2020-09-01 12:30:00,3.14,3.14,3.12,3.135,556680.0,3.14,3.14,3.12,3.135,556680.0
2020-09-01 13:00:00,3.135,3.15,3.13,3.145,401386.0,3.135,3.15,3.13,3.145,401386.0
2020-09-01 13:30:00,3.145,3.18,3.13,3.18,615191.0,3.145,3.18,3.13,3.18,615191.0
2020-09-01 14:00:00,3.18,3.205,3.16,3.185,466065.0,3.18,3.205,3.16,3.185,466065.0
2020-09-01 14:30:00,3.1829,3.2,3.17,3.175,508243.0,3.1829,3.2,3.17,3.175,508243.0
2020-09-01 15:00:00,3.175,3.18,3.16,3.165,612619.0,3.175,3.18,3.16,3.165,612619.0
2020-09-01 15:30:00,3.165,3.17,3.125,3.135,1755242.0,3.165,3.17,3.125,3.135,1755242.0
2020-09-02 09:30:00,3.1,3.13,3.0172,3.0857,1583571.0,3.1,3.13,3.0172,3.0857,1583571.0
2020-09-02 10:00:00,3.085,3.09,2.965,2.99,1328708.0,3.085,3.09,2.965,2.99,1328708.0
2020-09-02 10:30:00,2.995,3.06,2.99,3.055,1362168.0,2.995,3.06,2.99,3.055,1362168.0
2020-09-02 11:00:00,3.055,3.1,3.04,3.04,714438.0,3.055,3.1,3.04,3.04,714438.0
2020-09-02 11:30:00,3.0475,3.05,3.01,3.04,431717.0,3.0475,3.05,3.01,3.04,431717.0
2020-09-02 12:00:00,3.035,3.07,3.02,3.025,508843.0,3.035,3.07,3.02,3.025,508843.0
2020-09-02 12:30:00,3.03,3.04,2.985,3.005,887139.0,3.03,3.04,2.985,3.005,887139.0
2020-09-02 13:00:00,3.0,3.01,2.91,2.95,1327253.0,3.0,3.01,2.91,2.95,1327253.0
2020-09-02 13:30:00,2.95,2.96,2.89,2.895,889500.0,2.95,2.96,2.89,2.895,889500.0
2020-09-02 14:00:00,2.89,2.9594,2.89,2.94,609250.0,2.89,2.9594,2.89,2.94,609250.0
2020-09-02 14:30:00,2.945,2.96,2.915,2.9204,386156.0,2.945,2.96,2.915,2.9204,386156.0
2020-09-02 15:00:00,2.925,2.9299,2.89,2.9,514982.0,2.925,2.9299,2.89,2.9,514982.0
2020-09-02 15:30:00,2.905,2.92,2.9,2.9,856676.0,2.905,2.92,2.9,2.9,856676.0
2020-09-03 09:30:00,2.9,3.04,2.86,2.98,1311514.0,2.9,3.04,2.86,2.98,1311514.0
2020-09-03 10:00:00,2.985,3.0299,2.9623,2.98,884868.0,2.985,3.0299,2.9623,2.98,884868.0
2020-09-03 10:30:00,2.9867,3.005,2.94,2.94,586612.0,2.9867,3.005,2.94,2.94,586612.0
2020-09-03 11:00:00,2.945,2.945,2.858,2.9,922353.0,2.945,2.945,2.858,2.9,922353.0
2020-09-03 11:30:00,2.905,2.97,2.895,2.9401,589041.0,2.905,2.97,2.895,2.9401,589041.0
2020-09-03 12:00:00,2.9499,2.965,2.92,2.925,464810.0,2.9499,2.965,2.92,2.925,464810.0
2020-09-03 12:30:00,2.925,2.9462,2.9,2.9023,363610.0,2.925,2.9462,2.9,2.9023,363610.0
2020-09-03 13:00:00,2.9026,2.92,2.89,2.9,323127.0,2.9026,2.92,2.89,2.9,323127.0
2020-09-03 13:30:00,2.9001,2.905,2.875,2.89,287314.0,2.9001,2.905,2.875,2.89,287314.0
2020-09-03 14:00:00,2.885,2.8999,2.87,2.88,236264.0,2.885,2.8999,2.87,2.88,236264.0
2020-09-03 14:30:00,2.875,2.9,2.86,2.865,196979.0,2.875,2.9,2.86,2.865,196979.0
2020-09-03 15:00:00,2.865,2.91,2.855,2.89,465678.0,2.865,2.91,2.855,2.89,465678.0
2020-09-03 15:30:00,2.885,2.93,2.875,2.915,1362873.0,2.885,2.93,2.875,2.915,1362873.0
2020-09-04 09:30:00,2.99,3.02,2.895,2.9,942761.0,2.99,3.02,2.895,2.9,942761.0
2020-09-04 10:00:00,2.9,2.91,2.815,2.8545,1222950.0,2.9,2.91,2.815,2.8545,1222950.0
2020-09-04 10:30:00,2.85,2.88,2.8025,2.87,811341.0,2.85,2.88,2.8025,2.87,811341.0
2020-09-04 11:00:00,2.87,2.91,2.83,2.875,543674.0,2.87,2.91,2.83,2.875,543674.0
2020-09-04 11:30:00,2.875,2.92,2.87,2.9,394039.0,2.875,2.92,2.87,2.9,394039.0
2020-09-04 12:00:00,2.9,2.93,2.873,2.9199,255254.0,2.9,2.93,2.873,2.9199,255254.0
2020-09-04 12:30:00,2.9125,2.93,2.895,2.9,262754.0,2.9125,2.93,2.895,2.9,262754.0
2020-09-04 13:00:00,2.905,2.905,2.85,2.86,199641.0,2.905,2.905,2.85,2.86,199641.0
2020-09-04 13:30:00,2.86,2.88,2.83,2.875,431216.0,2.86,2.88,2.83,2.875,431216.0
2020-09-04 14:00:00,2.87,2.97,2.87,2.95,860740.0,2.87,2.97,2.87,2.95,860740.0
2020-09-04 14:30:00,2.95,2.995,2.945,2.97,573601.0,2.95,2.995,2.945,2.97,573601.0
2020-09-04 15:00:00,2.965,2.97,2.93,2.96,323020.0,2.965,2.97,2.93,2.96,323020.0
2020-09-04 15:30:00,2.965,2.97,2.91,2.9399,898258.0,2.965,2.97,2.91,2.9399,898258.0
2020-09-08 09:30:00,2.88,2.93,2.72,2.84,2054006.0,2.88,2.93,2.72,2.84,2054006.0
2020-09-08 10:00:00,2.8334,2.875,2.78,2.825,885583.0,2.8334,2.875,2.78,2.825,885583.0
2020-09-08 10:30:00,2.82,2.83,2.765,2.7752,354768.0,2.82,2.83,2.765,2.7752,354768.0
2020-09-08 11:00:00,2.77,2.85,2.77,2.84,367623.0,2.77,2.85,2.77,2.84,367623.0
2020-09-08 11:30:00,2.84,2.86,2.805,2.825,297633.0,2.84,2.86,2.805,2.825,297633.0
2020-09-08 12:00:00,2.825,2.8575,2.825,2.835,348008.0,2.825,2.8575,2.825,2.835,348008.0
2020-09-08 12:30:00,2.84,2.86,2.83,2.85,192832.0,2.84,2.86,2.83,2.85,192832.0
2020-09-08 13:00:00,2.85,2.8588,2.82,2.835,234668.0,2.85,2.8588,2.82,2.835,234668.0
2020-09-08 13:30:00,2.835,2.86,2.83,2.83,241634.0,2.835,2.86,2.83,2.83,241634.0
2020-09-08 14:00:00,2.84,2.84,2.775,2.795,437200.0,2.84,2.84,2.775,2.795,437200.0
2020-09-08 14:30:00,2.79,2.8,2.75,2.77,818322.0,2.79,2.8,2.75,2.77,818322.0
2020-09-08 15:00:00,2.765,2.81,2.745,2.775,828681.0,2.765,2.81,2.745,2.775,828681.0
2020-09-08 15:30:00,2.77,2.78,2.72,2.72,1212868.0,2.77,2.78,2.72,2.72,1212868.0
2020-09-09 09:30:00,2.8,2.8,2.65,2.75,1583137.0,2.8,2.8,2.65,2.75,1583137.0
2020-09-09 10:00:00,2.75,2.755,2.6901,2.72,599748.0,2.75,2.755,2.6901,2.72,599748.0
2020-09-09 10:30:00,2.72,2.745,2.665,2.695,678704.0,2.72,2.745,2.665,2.695,678704.0
2020-09-09 11:00:00,2.69,2.73,2.69,2.7263,237968.0,2.69,2.73,2.69,2.7263,237968.0
2020-09-09 11:30:00,2.72,2.77,2.7,2.71,471819.0,2.72,2.77,2.7,2.71,471819.0
2020-09-09 12:00:00,2.71,2.72,2.68,2.685,428988.0,2.71,2.72,2.68,2.685,428988.0
2020-09-09 12:30:00,2.685,2.715,2.68,2.68,366562.0,2.685,2.715,2.68,2.68,366562.0
2020-09-09 13:00:00,2.68,2.71,2.68,2.695,388240.0,2.68,2.71,2.68,2.695,388240.0
2020-09-09 13:30:00,2.7,2.75,2.67,2.735,897167.0,2.7,2.75,2.67,2.735,897167.0
2020-09-09 14:00:00,2.74,2.76,2.72,2.73,533214.0,2.74,2.76,2.72,2.73,533214.0
2020-09-09 14:30:00,2.735,2.775,2.735,2.76,378263.0,2.735,2.775,2.735,2.76,378263.0
2020-09-09 15:00:00,2.765,2.79,2.755,2.78,589996.0,2.765,2.79,2.755,2.78,589996.0
2020-09-09 15:30:00,2.775,2.79,2.74,2.77,1556159.0,2.775,2.79,2.74,2.77,1556159.0
2020-09-10 09:30:00,2.76,2.835,2.74,2.785,644231.0,2.76,2.835,2.74,2.785,644231.0
2020-09-10 10:00:00,2.785,2.83,2.76,2.775,703663.0,2.785,2.83,2.76,2.775,703663.0
2020-09-10 10:30:00,2.775,2.78,2.74,2.76,492822.0,2.775,2.78,2.74,2.76,492822.0
2020-09-10 11:00:00,2.76,2.81,2.75,2.795,325897.0,2.76,2.81,2.75,2.795,325897.0
2020-09-10 11:30:00,2.795,2.81,2.775,2.8,461148.0,2.795,2.81,2.775,2.8,461148.0
2020-09-10 12:00:00,2.79,2.82,2.77,2.785,500474.0,2.79,2.82,2.77,2.785,500474.0
2020-09-10 12:30:00,2.785,2.785,2.74,2.7475,266108.0,2.785,2.785,2.74,2.7475,266108.0
2020-09-10 13:00:00,2.74,2.78,2.74,2.775,494279.0,2.74,2.78,2.74,2.775,494279.0
2020-09-10 13:30:00,2.78,2.79,2.73,2.745,339911.0,2.78,2.79,2.73,2.745,339911.0
2020-09-10 14:00:00,2.745,2.75,2.7,2.705,443220.0,2.745,2.75,2.7,2.705,443220.0
2020-09-10 14:30:00,2.705,2.72,2.67,2.685,551222.0,2.705,2.72,2.67,2.685,551222.0
2020-09-10 15:00:00,2.685,2.69,2.64,2.66,651535.0,2.685,2.69,2.64,2.66,651535.0
2020-09-10 15:30:00,2.655,2.69,2.64,2.65,1572476.0,2.655,2.69,2.64,2.65,1572476.0
2020-09-11 09:30:00,2.69,2.76,2.66,2.69,991291.0,2.69,2.76,2.66,2.69,991291.0
2020-09-11 10:00:00,2.68,2.78,2.68,2.76,612881.0,2.68,2.78,2.68,2.76,612881.0
2020-09-11 10:30:00,2.755,2.78,2.725,2.76,350083.0,2.755,2.78,2.725,2.76,350083.0
2020-09-11 11:00:00,2.76,2.79,2.725,2.74,625237.0,2.76,2.79,2.725,2.74,625237.0
2020-09-11 11:30:00,2.735,2.76,2.69,2.6901,782396.0,2.735,2.76,2.69,2.6901,782396.0
2020-09-11 12:00:00,2.69,2.705,2.68,2.685,591833.0,2.69,2.705,2.68,2.685,591833.0
2020-09-11 12:30:00,2.685,2.73,2.67,2.7,404432.0,2.685,2.73,2.67,2.7,404432.0
2020-09-11 13:00:00,2.71,2.71,2.655,2.66,352961.0,2.71,2.71,2.655,2.66,352961.0
2020-09-11 13:30:00,2.66,2.675,2.63,2.6499,707333.0,2.66,2.675,2.63,2.6499,707333.0
2020-09-11 14:00:00,2.65,2.715,2.65,2.71,500464.0,2.65,2.715,2.65,2.71,500464.0
2020-09-11 14:30:00,2.71,2.735,2.695,2.71,367241.0,2.71,2.735,2.695,2.71,367241.0
2020-09-11 15:00:00,2.72,2.735,2.67,2.72,686017.0,2.72,2.735,2.67,2.72,686017.0
2020-09-11 15:30:00,2.715,2.72,2.69,2.72,1107601.0,2.715,2.72,2.69,2.72,1107601.0
2020-09-14 09:30:00,2.74,2.79,2.67,2.76,1479341.0,2.74,2.79,2.67,2.76,1479341.0
2020-09-14 10:00:00,2.77,2.84,2.755,2.835,1016876.0,2.77,2.84,2.755,2.835,1016876.0
2020-09-14 10:30:00,2.83,2.84,2.805,2.835,548432.0,2.83,2.84,2.805,2.835,548432.0
2020-09-14 11:00:00,2.84,2.855,2.82,2.83,783890.0,2.84,2.855,2.82,2.83,783890.0
2020-09-14 11:30:00,2.83,2.85,2.8101,2.8125,399692.0,2.83,2.85,2.8101,2.8125,399692.0
2020-09-14 12:00:00,2.815,2.87,2.8125,2.86,424542.0,2.815,2.87,2.8125,2.86,424542.0
2020-09-14 12:30:00,2.86,2.93,2.85,2.91,548283.0,2.86,2.93,2.85,2.91,548283.0
2020-09-14 13:00:00,2.9174,2.92,2.88,2.9,618461.0,2.9174,2.92,2.88,2.9,618461.0
2020-09-14 13:30:00,2.9,2.91,2.87,2.905,178562.0,2.9,2.91,2.87,2.905,178562.0
2020-09-14 14:00:00,2.905,2.92,2.88,2.895,269072.0,2.905,2.92,2.88,2.895,269072.0
2020-09-14 14:30:00,2.89,2.91,2.88,2.8973,330342.0,2.89,2.91,2.88,2.8973,330342.0
2020-09-14 15:00:00,2.9,2.91,2.88,2.895,493223.0,2.9,2.91,2.88,2.895,493223.0
2020-09-14 15:30:00,2.895,2.91,2.86,2.88,1914368.0,2.895,2.91,2.86,2.88,1914368.0
2020-09-15 09:30:00,2.89,2.94,2.8092,2.83,1677025.0,2.89,2.94,2.8092,2.83,1677025.0
2020-09-15 10:00:00,2.8374,2.89,2.785,2.865,1471127.0,2.8374,2.89,2.785,2.865,1471127.0
2020-09-15 10:30:00,2.8601,2.945,2.855,2.9262,851021.0,2.8601,2.945,2.855,2.9262,851021.0
2020-09-15 11:00:00,2.925,2.95,2.9,2.94,383964.0,2.925,2.95,2.9,2.94,383964.0
2020-09-15 11:30:00,2.94,2.98,2.925,2.93,509648.0,2.94,2.98,2.925,2.93,509648.0
2020-09-15 12:00:00,2.93,2.95,2.91,2.93,535709.0,2.93,2.95,2.91,2.93,535709.0
2020-09-15 12:30:00,2.93,2.935,2.91,2.93,262676.0,2.93,2.935,2.91,2.93,262676.0
2020-09-15 13:00:00,2.93,2.945,2.91,2.91,266138.0,2.93,2.945,2.91,2.91,266138.0
2020-09-15 13:30:00,2.91,2.925,2.89,2.91,280847.0,2.91,2.925,2.89,2.91,280847.0
2020-09-15 14:00:00,2.905,2.905,2.86,2.885,359830.0,2.905,2.905,2.86,2.885,359830.0
2020-09-15 14:30:00,2.885,2.91,2.88,2.89,260293.0,2.885,2.91,2.88,2.89,260293.0
2020-09-15 15:00:00,2.885,2.89,2.84,2.855,740627.0,2.885,2.89,2.84,2.855,740627.0
2020-09-15 15:30:00,2.855,2.8554,2.81,2.84,1554648.0,2.855,2.8554,2.81,2.84,1554648.0
2020-09-16 09:30:00,2.85,2.905,2.82,2.903,577329.0,2.85,2.905,2.82,2.903,577329.0
2020-09-16 10:00:00,2.905,2.95,2.86,2.87,574070.0,2.905,2.95,2.86,2.87,574070.0
2020-09-16 10:30:00,2.87,2.88,2.84,2.84,389382.0,2.87,2.88,2.84,2.84,389382.0
2020-09-16 11:00:00,2.84,2.92,2.84,2.91,397613.0,2.84,2.92,2.84,2.91,397613.0
2020-09-16 11:30:00,2.91,2.9664,2.88,2.96,661950.0,2.91,2.9664,2.88,2.96,661950.0
2020-09-16 12:00:00,2.9568,2.98,2.925,2.96,386164.0,2.9568,2.98,2.925,2.96,386164.0
2020-09-16 12:30:00,2.955,2.99,2.95,2.95,366457.0,2.955,2.99,2.95,2.95,366457.0
2020-09-16 13:00:00,2.95,2.98,2.93,2.935,249024.0,2.95,2.98,2.93,2.935,249024.0
2020-09-16 13:30:00,2.94,2.96,2.925,2.945,355771.0,2.94,2.96,2.925,2.945,355771.0
2020-09-16 14:00:00,2.945,3.02,2.93,2.995,625439.0,2.945,3.02,2.93,2.995,625439.0
2020-09-16 14:30:00,3.0,3.02,2.98,2.995,660847.0,3.0,3.02,2.98,2.995,660847.0
2020-09-16 15:00:00,2.995,3.0,2.91,2.92,616627.0,2.995,3.0,2.91,2.92,616627.0
2020-09-16 15:30:00,2.92,2.93,2.875,2.91,1596396.0,2.92,2.93,2.875,2.91,1596396.0
2020-09-17 09:30:00,2.82,2.96,2.78,2.96,921773.0,2.82,2.96,2.78,2.96,921773.0
2020-09-17 10:00:00,2.96,2.96,2.85,2.875,607849.0,2.96,2.96,2.85,2.875,607849.0
2020-09-17 10:30:00,2.88,2.88,2.815,2.825,1225009.0,2.88,2.88,2.815,2.825,1225009.0
2020-09-17 11:00:00,2.83,2.92,2.83,2.875,1042883.0,2.83,2.92,2.83,2.875,1042883.0
2020-09-17 11:30:00,2.875,2.9,2.85,2.87,330166.0,2.875,2.9,2.85,2.87,330166.0
2020-09-17 12:00:00,2.865,2.87,2.8,2.82,609945.0,2.865,2.87,2.8,2.82,609945.0
2020-09-17 12:30:00,2.82,2.86,2.82,2.855,366946.0,2.82,2.86,2.82,2.855,366946.0
2020-09-17 13:00:00,2.855,2.89,2.84,2.885,529369.0,2.855,2.89,2.84,2.885,529369.0
2020-09-17 13:30:00,2.8801,2.91,2.84,2.88,331561.0,2.8801,2.91,2.84,2.88,331561.0
2020-09-17 14:00:00,2.88,2.9,2.87,2.8886,180998.0,2.88,2.9,2.87,2.8886,180998.0
2020-09-17 14:30:00,2.885,2.9,2.875,2.89,311428.0,2.885,2.9,2.875,2.89,311428.0
2020-09-17 15:00:00,2.8835,2.89,2.83,2.845,470019.0,2.8835,2.89,2.83,2.845,470019.0
2020-09-17 15:30:00,2.84,2.91,2.82,2.9,1512213.0,2.84,2.91,2.82,2.9,1512213.0
2020-09-18 09:30:00,2.91,2.995,2.89,2.9421,661617.0,2.91,2.995,2.89,2.9421,661617.0
2020-09-18 10:00:00,2.945,3.0489,2.945,3.035,581417.0,2.945,3.0489,2.945,3.035,581417.0
2020-09-18 10:30:00,3.035,3.05,2.99,3.04,494955.0,3.035,3.05,2.99,3.04,494955.0
2020-09-18 11:00:00,3.05,3.1,3.04,3.0996,478147.0,3.05,3.1,3.04,3.0996,478147.0
2020-09-18 11:30:00,3.095,3.11,3.07,3.075,441890.0,3.095,3.11,3.07,3.075,441890.0
2020-09-18 12:00:00,3.0732,3.1,3.04,3.07,476990.0,3.0732,3.1,3.04,3.07,476990.0
2020-09-18 12:30:00,3.07,3.07,2.995,3.05,510077.0,3.07,3.07,2.995,3.05,510077.0
2020-09-18 13:00:00,3.055,3.08,3.025,3.03,333690.0,3.055,3.08,3.025,3.03,333690.0
2020-09-18 13:30:00,3.025,3.07,3.01,3.07,385558.0,3.025,3.07,3.01,3.07,385558.0
2020-09-18 14:00:00,3.07,3.12,3.055,3.105,468137.0,3.07,3.12,3.055,3.105,468137.0
2020-09-18 14:30:00,3.1,3.12,3.04,3.06,726668.0,3.1,3.12,3.04,3.06,726668.0
2020-09-18 15:00:00,3.06,3.11,3.05,3.11,421738.0,3.06,3.11,3.05,3.11,421738.0
2020-09-18 15:30:00,3.1099,3.14,3.08,3.12,2710574.0,3.1099,3.14,3.08,3.12,2710574.0
2020-09-21 09:30:00,3.05,3.06,2.9613,3.01,883072.0,3.05,3.06,2.9613,3.01,883072.0
2020-09-21 10:00:00,3.0192,3.025,2.91,2.95,706137.0,3.0192,3.025,2.91,2.95,706137.0
2020-09-21 10:30:00,2.95,2.96,2.91,2.9488,417333.0,2.95,2.96,2.91,2.9488,417333.0
2020-09-21 11:00:00,2.94,2.95,2.9,2.925,728197.0,2.94,2.95,2.9,2.925,728197.0
2020-09-21 11:30:00,2.925,2.99,2.91,2.98,536509.0,2.925,2.99,2.91,2.98,536509.0
2020-09-21 12:00:00,2.98,3.03,2.98,2.995,317058.0,2.98,3.03,2.98,2.995,317058.0
2020-09-21 12:30:00,3.0,3.025,2.99,3.0,210156.0,3.0,3.025,2.99,3.0,210156.0
2020-09-21 13:00:00,3.005,3.03,2.99,3.0,175778.0,3.005,3.03,2.99,3.0,175778.0
2020-09-21 13:30:00,3.01,3.02,2.975,2.975,214266.0,3.01,3.02,2.975,2.975,214266.0
2020-09-21 14:00:00,2.9714,2.98,2.945,2.965,193722.0,2.9714,2.98,2.945,2.965,193722.0
2020-09-21 14:30:00,2.96,2.99,2.95,2.985,445098.0,2.96,2.99,2.95,2.985,445098.0
2020-09-21 15:00:00,2.985,3.01,2.9804,3.0,344156.0,2.985,3.01,2.9804,3.0,344156.0
2020-09-21 15:30:00,3.0,3.04,2.995,3.025,1292913.0,3.0,3.04,2.995,3.025,1292913.0
2020-09-22 09:30:00,2.97,3.07,2.97,3.06,594788.0,2.97,3.07,2.97,3.06,594788.0
2020-09-22 10:00:00,3.05,3.095,3.045,3.075,424328.0,3.05,3.095,3.045,3.075,424328.0
2020-09-22 10:30:00,3.08,3.095,3.02,3.02,438569.0,3.08,3.095,3.02,3.02,438569.0
2020-09-22 11:00:00,3.02,3.07,3.02,3.035,398178.0,3.02,3.07,3.02,3.035,398178.0
2020-09-22 11:30:00,3.04,3.04,3.0,3.015,282282.0,3.04,3.04,3.0,3.015,282282.0
2020-09-22 12:00:00,3.02,3.035,3.0,3.02,176444.0,3.02,3.035,3.0,3.02,176444.0
2020-09-22 12:30:00,3.01,3.02,2.99,3.01,149107.0,3.01,3.02,2.99,3.01,149107.0
2020-09-22 13:00:00,3.005,3.02,2.995,3.015,134130.0,3.005,3.02,2.995,3.015,134130.0
2020-09-22 13:30:00,3.015,3.04,3.01,3.03,158285.0,3.015,3.04,3.01,3.03,158285.0
2020-09-22 14:00:00,3.03,3.05,3.025,3.05,174676.0,3.03,3.05,3.025,3.05,174676.0
2020-09-22 14:30:00,3.05,3.05,3.03,3.04,190493.0,3.05,3.05,3.03,3.04,190493.0
2020-09-22 15:00:00,3.035,3.07,3.025,3.06,408506.0,3.035,3.07,3.025,3.06,408506.0
2020-09-22 15:30:00,3.06,3.06,3.02,3.02,1139294.0,3.06,3.06,3.02,3.02,1139294.0
2020-09-23 09:30:00,3.04,3.18,3.02,3.13,996176.0,3.04,3.18,3.02,3.13,996176.0
2020-09-23 10:00:00,3.13,3.15,3.085,3.12,559552.0,3.13,3.15,3.085,3.12,559552.0
2020-09-23 10:30:00,3.125,3.14,3.075,3.125,328554.0,3.125,3.14,3.075,3.125,328554.0
2020-09-23 11:00:00,3.13,3.15,3.0901,3.1,360907.0,3.13,3.15,3.0901,3.1,360907.0
2020-09-23 11:30:00,3.1,3.1199,3.075,3.095,241751.0,3.1,3.1199,3.075,3.095,241751.0
2020-09-23 12:00:00,3.09,3.12,3.07,3.12,302228.0,3.09,3.12,3.07,3.12,302228.0
2020-09-23 12:30:00,3.115,3.135,3.09,3.095,271235.0,3.115,3.135,3.09,3.095,271235.0
2020-09-23 13:00:00,3.0987,3.1,3.055,3.06,411542.0,3.0987,3.1,3.055,3.06,411542.0
2020-09-23 13:30:00,3.0632,3.0632,3.0,3.005,1087844.0,3.0632,3.0632,3.0,3.005,1087844.0
2020-09-23 14:00:00,3.005,3.03,2.97,3.03,721316.0,3.005,3.03,2.97,3.03,721316.0
2020-09-23 14:30:00,3.03,3.04,2.995,3.01,365980.0,3.03,3.04,2.995,3.01,365980.0
2020-09-23 15:00:00,3.015,3.02,2.965,2.985,675081.0,3.015,3.02,2.965,2.985,675081.0
2020-09-23 15:30:00,2.98,3.0,2.95,2.95,1293610.0,2.98,3.0,2.95,2.95,1293610.0
2020-09-24 09:30:00,3.06,3.145,2.96,3.04,1548631.0,3.06,3.145,2.96,3.04,1548631.0
2020-09-24 10:00:00,3.035,3.09,3.02,3.04,855218.0,3.035,3.09,3.02,3.04,855218.0
2020-09-24 10:30:00,3.0314,3.11,3.0235,3.1,607143.0,3.0314,3.11,3.0235,3.1,607143.0
2020-09-24 11:00:00,3.1,3.12,3.065,3.11,636886.0,3.1,3.12,3.065,3.11,636886.0
2020-09-24 11:30:00,3.11,3.175,3.0914,3.165,817061.0,3.11,3.175,3.0914,3.165,817061.0
2020-09-24 12:00:00,3.165,3.165,3.095,3.11,735333.0,3.165,3.165,3.095,3.11,735333.0
2020-09-24 12:30:00,3.11,3.16,3.105,3.16,328404.0,3.11,3.16,3.105,3.16,328404.0
2020-09-24 13:00:00,3.16,3.19,3.14,3.185,412479.0,3.16,3.19,3.14,3.185,412479.0
2020-09-24 13:30:00,3.19,3.2,3.16,3.195,627036.0,3.19,3.2,3.16,3.195,627036.0
2020-09-24 14:00:00,3.195,3.23,3.17,3.19,503917.0,3.195,3.23,3.17,3.19,503917.0
2020-09-24 14:30:00,3.1997,3.21,3.11,3.115,446615.0,3.1997,3.21,3.11,3.115,446615.0
2020-09-24 15:00:00,3.115,3.14,3.09,3.12,434550.0,3.115,3.14,3.09,3.12,434550.0
2020-09-24 15:30:00,3.115,3.145,3.1,3.12,1187364.0,3.115,3.145,3.1,3.12,1187364.0
2020-09-25 09:30:00,3.09,3.17,3.07,3.13,536294.0,3.09,3.17,3.07,3.13,536294.0
2020-09-25 10:00:00,3.14,3.16,3.09,3.11,960526.0,3.14,3.16,3.09,3.11,960526.0
2020-09-25 10:30:00,3.115,3.16,3.09,3.1099,647097.0,3.115,3.16,3.09,3.1099,647097.0
2020-09-25 11:00:00,3.115,3.12,3.0749,3.12,366529.0,3.115,3.12,3.0749,3.12,366529.0
2020-09-25 11:30:00,3.12,3.13,3.08,3.11,202805.0,3.12,3.13,3.08,3.11,202805.0
2020-09-25 12:00:00,3.11,3.12,3.0619,3.08,395933.0,3.11,3.12,3.0619,3.08,395933.0
2020-09-25 12:30:00,3.08,3.1,3.04,3.055,647626.0,3.08,3.1,3.04,3.055,647626.0
2020-09-25 13:00:00,3.05,3.08,3.03,3.075,327897.0,3.05,3.08,3.03,3.075,327897.0
2020-09-25 13:30:00,3.075,3.085,3.01,3.015,607945.0,3.075,3.085,3.01,3.015,607945.0
2020-09-25 14:00:00,3.015,3.02,2.985,3.005,433442.0,3.015,3.02,2.985,3.005,433442.0
2020-09-25 14:30:00,3.01,3.02,2.98,3.015,589016.0,3.01,3.02,2.98,3.015,589016.0
2020-09-25 15:00:00,3.02,3.07,3.0101,3.03,540093.0,3.02,3.07,3.0101,3.03,540093.0
2020-09-25 15:30:00,3.03,3.03,2.97,2.98,1800872.0,3.03,3.03,2.97,2.98,1800872.0
2020-09-28 09:30:00,3.01,3.02,2.835,2.898,1250445.0,3.01,3.02,2.835,2.898,1250445.0
2020-09-28 10:00:00,2.89,2.94,2.845,2.86,511459.0,2.89,2.94,2.845,2.86,511459.0
2020-09-28 10:30:00,2.865,2.97,2.84,2.97,550741.0,2.865,2.97,2.84,2.97,550741.0
2020-09-28 11:00:00,2.965,2.98,2.9,2.9,415764.0,2.965,2.98,2.9,2.9,415764.0
2020-09-28 11:30:00,2.9,2.9085,2.855,2.895,461929.0,2.9,2.9085,2.855,2.895,461929.0
2020-09-28 12:00:00,2.895,2.93,2.88,2.91,472008.0,2.895,2.93,2.88,2.91,472008.0
2020-09-28 12:30:00,2.9149,2.9199,2.86,2.87,574943.0,2.9149,2.9199,2.86,2.87,574943.0
2020-09-28 13:00:00,2.87,2.93,2.87,2.9045,485218.0,2.87,2.93,2.87,2.9045,485218.0
2020-09-28 13:30:00,2.91,2.925,2.89,2.925,196465.0,2.91,2.925,2.89,2.925,196465.0
2020-09-28 14:00:00,2.925,2.96,2.92,2.955,298035.0,2.925,2.96,2.92,2.955,298035.0
2020-09-28 14:30:00,2.96,3.03,2.96,3.025,747437.0,2.96,3.03,2.96,3.025,747437.0
2020-09-28 15:00:00,3.025,3.05,2.98,3.05,958143.0,3.025,3.05,2.98,3.05,958143.0
2020-09-28 15:30:00,3.045,3.05,2.95,2.96,1527802.0,3.045,3.05,2.95,2.96,1527802.0
2020-09-29 09:30:00,2.93,2.9858,2.78,2.8181,1381330.0,2.93,2.9858,2.78,2.8181,1381330.0
2020-09-29 10:00:00,2.82,2.83,2.77,2.79,647040.0,2.82,2.83,2.77,2.79,647040.0
2020-09-29 10:30:00,2.78,2.825,2.78,2.795,412741.0,2.78,2.825,2.78,2.795,412741.0
2020-09-29 11:00:00,2.795,2.84,2.765,2.8,552762.0,2.795,2.84,2.765,2.8,552762.0
2020-09-29 11:30:00,2.8,2.805,2.765,2.79,452182.0,2.8,2.805,2.765,2.79,452182.0
2020-09-29 12:00:00,2.79,2.815,2.79,2.7979,293623.0,2.79,2.815,2.79,2.7979,293623.0
2020-09-29 12:30:00,2.7999,2.81,2.785,2.805,172254.0,2.7999,2.81,2.785,2.805,172254.0
2020-09-29 13:00:00,2.81,2.83,2.8,2.82,191149.0,2.81,2.83,2.8,2.82,191149.0
2020-09-29 13:30:00,2.82,2.8388,2.81,2.825,479934.0,2.82,2.8388,2.81,2.825,479934.0
2020-09-29 14:00:00,2.83,2.865,2.8219,2.855,218271.0,2.83,2.865,2.8219,2.855,218271.0
2020-09-29 14:30:00,2.8571,2.87,2.84,2.855,258318.0,2.8571,2.87,2.84,2.855,258318.0
2020-09-29 15:00:00,2.855,2.895,2.845,2.88,657411.0,2.855,2.895,2.845,2.88,657411.0
2020-09-29 15:30:00,2.88,2.9,2.87,2.87,1347037.0,2.88,2.9,2.87,2.87,1347037.0
2020-09-30 09:30:00,2.82,2.8948,2.78,2.885,1471717.0,2.82,2.8948,2.78,2.885,1471717.0
2020-09-30 10:00:00,2.885,2.915,2.835,2.86,666951.0,2.885,2.915,2.835,2.86,666951.0
2020-09-30 10:30:00,2.86,2.94,2.86,2.905,565789.0,2.86,2.94,2.86,2.905,565789.0
2020-09-30 11:00:00,2.91,2.93,2.88,2.925,227326.0,2.91,2.93,2.88,2.925,227326.0
2020-09-30 11:30:00,2.925,2.94,2.9046,2.935,478743.0,2.925,2.94,2.9046,2.935,478743.0
2020-09-30 12:00:00,2.94,2.94,2.91,2.935,257539.0,2.94,2.94,2.91,2.935,257539.0
2020-09-30 12:30:00,2.932,2.94,2.91,2.94,201690.0,2.932,2.94,2.91,2.94,201690.0
2020-09-30 13:00:00,2.935,2.94,2.9,2.9,309389.0,2.935,2.94,2.9,2.9,309389.0
2020-09-30 13:30:00,2.9,2.915,2.85,2.86,334375.0,2.9,2.915,2.85,2.86,334375.0
2020-09-30 14:00:00,2.86,2.87,2.82,2.83,637598.0,2.86,2.87,2.82,2.83,637598.0
2020-09-30 14:30:00,2.8213,2.8272,2.79,2.79,474482.0,2.8213,2.8272,2.79,2.79,474482.0
2020-09-30 15:00:00,2.795,2.8,2.745,2.755,625436.0,2.795,2.8,2.745,2.755,625436.0
2020-09-30 15:30:00,2.75,2.765,2.73,2.75,1903107.0,2.75,2.765,2.73,2.75,1903107.0
2020-10-01 09:30:00,2.78,2.85,2.71,2.8282,851256.0,2.78,2.85,2.71,2.8282,851256.0
2020-10-01 10:00:00,2.82,2.825,2.74,2.75,847073.0,2.82,2.825,2.74,2.75,847073.0
2020-10-01 10:30:00,2.75,2.75,2.68,2.7,859915.0,2.75,2.75,2.68,2.7,859915.0
2020-10-01 11:00:00,2.7,2.73,2.69,2.725,524853.0,2.7,2.73,2.69,2.725,524853.0
2020-10-01 11:30:00,2.73,2.75,2.7,2.715,853806.0,2.73,2.75,2.7,2.715,853806.0
2020-10-01 12:00:00,2.71,2.7313,2.695,2.73,494657.0,2.71,2.7313,2.695,2.73,494657.0
2020-10-01 12:30:00,2.725,2.76,2.72,2.76,205231.0,2.725,2.76,2.72,2.76,205231.0
2020-10-01 13:00:00,2.755,2.78,2.745,2.77,202137.0,2.755,2.78,2.745,2.77,202137.0
2020-10-01 13:30:00,2.77,2.78,2.72,2.73,368065.0,2.77,2.78,2.72,2.73,368065.0
2020-10-01 14:00:00,2.735,2.75,2.71,2.75,472344.0,2.735,2.75,2.71,2.75,472344.0
2020-10-01 14:30:00,2.74,2.755,2.72,2.725,342413.0,2.74,2.755,2.72,2.725,342413.0
2020-10-01 15:00:00,2.725,2.74,2.69,2.7,493156.0,2.725,2.74,2.69,2.7,493156.0
2020-10-01 15:30:00,2.7002,2.7398,2.69,2.7,1525633.0,2.7002,2.7398,2.69,2.7,1525633.0
2020-10-02 09:30:00,2.63,2.69,2.555,2.67,1655249.0,2.63,2.69,2.555,2.67,1655249.0
2020-10-02 10:00:00,2.67,2.725,2.665,2.695,858656.0,2.67,2.725,2.665,2.695,858656.0
2020-10-02 10:30:00,2.69,2.71,2.6602,2.705,494919.0,2.69,2.71,2.6602,2.705,494919.0
2020-10-02 11:00:00,2.7,2.77,2.69,2.765,432726.0,2.7,2.77,2.69,2.765,432726.0
2020-10-02 11:30:00,2.77,2.81,2.765,2.77,729333.0,2.77,2.81,2.765,2.77,729333.0
2020-10-02 12:00:00,2.77,2.8186,2.74,2.77,492503.0,2.77,2.8186,2.74,2.77,492503.0
2020-10-02 12:30:00,2.78,2.825,2.775,2.8,366914.0,2.78,2.825,2.775,2.8,366914.0
2020-10-02 13:00:00,2.8064,2.81,2.78,2.79,215549.0,2.8064,2.81,2.78,2.79,215549.0
2020-10-02 13:30:00,2.79,2.795,2.745,2.755,198980.0,2.79,2.795,2.745,2.755,198980.0
2020-10-02 14:00:00,2.76,2.8,2.75,2.78,414545.0,2.76,2.8,2.75,2.78,414545.0
2020-10-02 14:30:00,2.78,2.81,2.775,2.795,246374.0,2.78,2.81,2.775,2.795,246374.0
2020-10-02 15:00:00,2.795,2.81,2.78,2.805,353298.0,2.795,2.81,2.78,2.805,353298.0
2020-10-02 15:30:00,2.8,2.81,2.765,2.79,709341.0,2.8,2.81,2.765,2.79,709341.0
2020-10-05 09:30:00,2.82,2.97,2.82,2.92,1274796.0,2.82,2.97,2.82,2.92,1274796.0
2020-10-05 10:00:00,2.9203,2.94,2.85,2.87,721077.0,2.9203,2.94,2.85,2.87,721077.0
2020-10-05 10:30:00,2.87,2.94,2.86,2.93,760732.0,2.87,2.94,2.86,2.93,760732.0
2020-10-05 11:00:00,2.93,2.98,2.92,2.975,551567.0,2.93,2.98,2.92,2.975,551567.0
2020-10-05 11:30:00,2.98,3.02,2.97,3.005,465002.0,2.98,3.02,2.97,3.005,465002.0
2020-10-05 12:00:00,3.005,3.035,2.98,3.03,640648.0,3.005,3.035,2.98,3.03,640648.0
2020-10-05 12:30:00,3.02,3.03,2.97,2.97,685280.0,3.02,3.03,2.97,2.97,685280.0
2020-10-05 13:00:00,2.9701,3.005,2.945,3.0,555317.0,2.9701,3.005,2.945,3.0,555317.0
2020-10-05 13:30:00,3.0,3.03,3.0,3.01,552636.0,3.0,3.03,3.0,3.01,552636.0
2020-10-05 14:00:00,3.01,3.03,2.995,3.01,344278.0,3.01,3.03,2.995,3.01,344278.0
2020-10-05 14:30:00,3.0113,3.0487,3.0,3.01,586391.0,3.0113,3.0487,3.0,3.01,586391.0
2020-10-05 15:00:00,3.015,3.02,2.97,3.015,983723.0,3.015,3.02,2.97,3.015,983723.0
2020-10-05 15:30:00,3.0186,3.05,3.01,3.04,1146196.0,3.0186,3.05,3.01,3.04,1146196.0
2020-10-06 09:30:00,3.08,3.168,3.04,3.075,974595.0,3.08,3.168,3.04,3.075,974595.0
2020-10-06 10:00:00,3.0701,3.15,3.07,3.15,599209.0,3.0701,3.15,3.07,3.15,599209.0
2020-10-06 10:30:00,3.145,3.157,3.12,3.15,611930.0,3.145,3.157,3.12,3.15,611930.0
2020-10-06 11:00:00,3.14,3.1961,3.135,3.1778,437883.0,3.14,3.1961,3.135,3.1778,437883.0
2020-10-06 11:30:00,3.18,3.235,3.17,3.1736,651160.0,3.18,3.235,3.17,3.1736,651160.0
2020-10-06 12:00:00,3.18,3.195,3.16,3.16,183298.0,3.18,3.195,3.16,3.16,183298.0
2020-10-06 12:30:00,3.165,3.18,3.14,3.18,456389.0,3.165,3.18,3.14,3.18,456389.0
2020-10-06 13:00:00,3.18,3.215,3.1701,3.18,429716.0,3.18,3.215,3.1701,3.18,429716.0
2020-10-06 13:30:00,3.17,3.185,3.15,3.17,247418.0,3.17,3.185,3.15,3.17,247418.0
2020-10-06 14:00:00,3.17,3.2,3.16,3.185,209592.0,3.17,3.2,3.16,3.185,209592.0
2020-10-06 14:30:00,3.19,3.205,3.045,3.07,828594.0,3.19,3.205,3.045,3.07,828594.0
2020-10-06 15:00:00,3.06,3.12,3.03,3.12,1401471.0,3.06,3.12,3.03,3.12,1401471.0
2020-10-06 15:30:00,3.12,3.16,3.11,3.12,1538216.0,3.12,3.16,3.11,3.12,1538216.0
2020-10-07 09:30:00,3.16,3.29,3.16,3.28,1008208.0,3.16,3.29,3.16,3.28,1008208.0
2020-10-07 10:00:00,3.27,3.3399,3.25,3.3103,901719.0,3.27,3.3399,3.25,3.3103,901719.0
2020-10-07 10:30:00,3.316,3.33,3.2738,3.2888,476298.0,3.316,3.33,3.2738,3.2888,476298.0
2020-10-07 11:00:00,3.29,3.295,3.26,3.285,367638.0,3.29,3.295,3.26,3.285,367638.0
2020-10-07 11:30:00,3.28,3.41,3.28,3.39,1043210.0,3.28,3.41,3.28,3.39,1043210.0
2020-10-07 12:00:00,3.39,3.45,3.365,3.425,1519771.0,3.39,3.45,3.365,3.425,1519771.0
2020-10-07 12:30:00,3.425,3.43,3.3401,3.36,507166.0,3.425,3.43,3.3401,3.36,507166.0
2020-10-07 13:00:00,3.3661,3.38,3.33,3.37,338796.0,3.3661,3.38,3.33,3.37,338796.0
2020-10-07 13:30:00,3.365,3.37,3.33,3.35,215361.0,3.365,3.37,3.33,3.35,215361.0
2020-10-07 14:00:00,3.35,3.445,3.35,3.445,310811.0,3.35,3.445,3.35,3.445,310811.0
2020-10-07 14:30:00,3.445,3.455,3.42,3.425,607446.0,3.445,3.455,3.42,3.425,607446.0
2020-10-07 15:00:00,3.425,3.45,3.3948,3.43,594327.0,3.425,3.45,3.3948,3.43,594327.0
2020-10-07 15:30:00,3.425,3.44,3.37,3.41,1320153.0,3.425,3.44,3.37,3.41,1320153.0
2020-10-08 09:30:00,3.47,3.5082,3.4133,3.49,607640.0,3.47,3.5082,3.4133,3.49,607640.0
2020-10-08 10:00:00,3.49,3.5054,3.41,3.425,485546.0,3.49,3.5054,3.41,3.425,485546.0
2020-10-08 10:30:00,3.425,3.53,3.41,3.51,517666.0,3.425,3.53,3.41,3.51,517666.0
2020-10-08 11:00:00,3.51,3.525,3.48,3.5,273409.0,3.51,3.525,3.48,3.5,273409.0
2020-10-08 11:30:00,3.4901,3.56,3.46,3.535,444070.0,3.4901,3.56,3.46,3.535,444070.0
2020-10-08 12:00:00,3.539,3.5667,3.53,3.55,214613.0,3.539,3.5667,3.53,3.55,214613.0
2020-10-08 12:30:00,3.55,3.56,3.54,3.545,153414.0,3.55,3.56,3.54,3.545,153414.0
2020-10-08 13:00:00,3.545,3.575,3.54,3.565,388069.0,3.545,3.575,3.54,3.565,388069.0
2020-10-08 13:30:00,3.5635,3.61,3.555,3.5999,348574.0,3.5635,3.61,3.555,3.5999,348574.0
2020-10-08 14:00:00,3.6,3.665,3.59,3.615,771342.0,3.6,3.665,3.59,3.615,771342.0
2020-10-08 14:30:00,3.6101,3.62,3.555,3.595,480362.0,3.6101,3.62,3.555,3.595,480362.0
2020-10-08 15:00:00,3.595,3.61,3.58,3.585,372718.0,3.595,3.61,3.58,3.585,372718.0
2020-10-08 15:30:00,3.585,3.67,3.58,3.66,1397312.0,3.585,3.67,3.58,3.66,1397312.0
2020-10-09 09:30:00,3.74,3.89,3.58,3.58,2155563.0,3.74,3.89,3.58,3.58,2155563.0
2020-10-09 10:00:00,3.585,3.59,3.425,3.43,2042051.0,3.585,3.59,3.425,3.43,2042051.0
2020-10-09 10:30:00,3.4327,3.58,3.4327,3.56,668996.0,3.4327,3.58,3.4327,3.56,668996.0
2020-10-09 11:00:00,3.56,3.6,3.55,3.56,468634.0,3.56,3.6,3.55,3.56,468634.0
2020-10-09 11:30:00,3.56,3.655,3.55,3.64,458519.0,3.56,3.655,3.55,3.64,458519.0
2020-10-09 12:00:00,3.645,3.7,3.64,3.68,350369.0,3.645,3.7,3.64,3.68,350369.0
2020-10-09 12:30:00,3.68,3.73,3.67,3.6901,636798.0,3.68,3.73,3.67,3.6901,636798.0
2020-10-09 13:00:00,3.695,3.7,3.65,3.663,427296.0,3.695,3.7,3.65,3.663,427296.0
2020-10-09 13:30:00,3.665,3.71,3.66,3.67,299999.0,3.665,3.71,3.66,3.67,299999.0
2020-10-09 14:00:00,3.67,3.695,3.65,3.65,186253.0,3.67,3.695,3.65,3.65,186253.0
2020-10-09 14:30:00,3.6518,3.675,3.65,3.67,225569.0,3.6518,3.675,3.65,3.67,225569.0
2020-10-09 15:00:00,3.67,3.68,3.65,3.655,238927.0,3.67,3.68,3.65,3.655,238927.0
2020-10-09 15:30:00,3.6513,3.73,3.6429,3.7,1428339.0,3.6513,3.73,3.6429,3.7,1428339.0
2020-10-12 09:30:00,3.72,3.75,3.635,3.72,825331.0,3.72,3.75,3.635,3.72,825331.0
2020-10-12 10:00:00,3.725,3.76,3.65,3.72,472865.0,3.725,3.76,3.65,3.72,472865.0
2020-10-12 10:30:00,3.725,3.8,3.71,3.8,441245.0,3.725,3.8,3.71,3.8,441245.0
2020-10-12 11:00:00,3.8,3.836,3.77,3.785,591210.0,3.8,3.836,3.77,3.785,591210.0
2020-10-12 11:30:00,3.79,3.84,3.782,3.82,373246.0,3.79,3.84,3.782,3.82,373246.0
2020-10-12 12:00:00,3.82,3.845,3.78,3.795,242608.0,3.82,3.845,3.78,3.795,242608.0
2020-10-12 12:30:00,3.8,3.805,3.75,3.78,197939.0,3.8,3.805,3.75,3.78,197939.0
2020-10-12 13:00:00,3.78,3.79,3.745,3.745,106690.0,3.78,3.79,3.745,3.745,106690.0
2020-10-12 13:30:00,3.75,3.755,3.72,3.74,137446.0,3.75,3.755,3.72,3.74,137446.0
2020-10-12 14:00:00,3.745,3.78,3.73,3.7713,119423.0,3.745,3.78,3.73,3.7713,119423.0
2020-10-12 14:30:00,3.77,3.79,3.76,3.79,111409.0,3.77,3.79,3.76,3.79,111409.0
2020-10-12 15:00:00,3.785,3.8,3.77,3.785,190651.0,3.785,3.8,3.77,3.785,190651.0
2020-10-12 15:30:00,3.79,3.81,3.74,3.74,788860.0,3.79,3.81,3.74,3.74,788860.0
2020-10-13 09:30:00,3.79,3.82,3.74,3.7752,795700.0,3.79,3.82,3.74,3.7752,795700.0
2020-10-13 10:00:00,3.77,3.86,3.77,3.85,845319.0,3.77,3.86,3.77,3.85,845319.0
2020-10-13 10:30:00,3.845,3.875,3.81,3.82,1263772.0,3.845,3.875,3.81,3.82,1263772.0
2020-10-13 11:00:00,3.825,3.84,3.71,3.72,1155364.0,3.825,3.84,3.71,3.72,1155364.0
2020-10-13 11:30:00,3.72,3.748,3.69,3.735,987346.0,3.72,3.748,3.69,3.735,987346.0
2020-10-13 12:00:00,3.74,3.75,3.715,3.73,408752.0,3.74,3.75,3.715,3.73,408752.0
2020-10-13 12:30:00,3.73,3.76,3.71,3.7411,240106.0,3.73,3.76,3.71,3.7411,240106.0
2020-10-13 13:00:00,3.75,3.76,3.695,3.715,291664.0,3.75,3.76,3.695,3.715,291664.0
2020-10-13 13:30:00,3.72,3.76,3.715,3.73,322142.0,3.72,3.76,3.715,3.73,322142.0
2020-10-13 14:00:00,3.735,3.785,3.72,3.7411,249952.0,3.735,3.785,3.72,3.7411,249952.0
2020-10-13 14:30:00,3.74,3.74,3.67,3.67,360029.0,3.74,3.74,3.67,3.67,360029.0
2020-10-13 15:00:00,3.675,3.675,3.59,3.5902,714711.0,3.675,3.675,3.59,3.5902,714711.0
2020-10-13 15:30:00,3.5902,3.605,3.545,3.55,1804223.0,3.5902,3.605,3.545,3.55,1804223.0
2020-10-14 09:30:00,3.51,3.6,3.45,3.55,1159138.0,3.51,3.6,3.45,3.55,1159138.0
2020-10-14 10:00:00,3.55,3.58,3.51,3.55,641521.0,3.55,3.58,3.51,3.55,641521.0
2020-10-14 10:30:00,3.55,3.6,3.54,3.55,396843.0,3.55,3.6,3.54,3.55,396843.0
2020-10-14 11:00:00,3.56,3.65,3.54,3.61,410064.0,3.56,3.65,3.54,3.61,410064.0
2020-10-14 11:30:00,3.61,3.695,3.61,3.64,569387.0,3.61,3.695,3.61,3.64,569387.0
2020-10-14 12:00:00,3.648,3.685,3.635,3.655,186073.0,3.648,3.685,3.635,3.655,186073.0
2020-10-14 12:30:00,3.655,3.67,3.61,3.615,338557.0,3.655,3.67,3.61,3.615,338557.0
2020-10-14 13:00:00,3.62,3.66,3.6144,3.65,182727.0,3.62,3.66,3.6144,3.65,182727.0
2020-10-14 13:30:00,3.645,3.655,3.6122,3.6122,165300.0,3.645,3.655,3.6122,3.6122,165300.0
2020-10-14 14:00:00,3.61,3.649,3.6,3.6132,370768.0,3.61,3.649,3.6,3.6132,370768.0
2020-10-14 14:30:00,3.615,3.6158,3.56,3.56,336371.0,3.615,3.6158,3.56,3.56,336371.0
2020-10-14 15:00:00,3.565,3.58,3.54,3.54,537923.0,3.565,3.58,3.54,3.54,537923.0
2020-10-14 15:30:00,3.545,3.56,3.495,3.515,926170.0,3.545,3.56,3.495,3.515,926170.0
2020-10-15 09:30:00,3.47,3.54,3.41,3.505,610784.0,3.47,3.54,3.41,3.505,610784.0
2020-10-15 10:00:00,3.5,3.56,3.46,3.54,723754.0,3.5,3.56,3.46,3.54,723754.0
2020-10-15 10:30:00,3.545,3.58,3.5336,3.575,252668.0,3.545,3.58,3.5336,3.575,252668.0
2020-10-15 11:00:00,3.575,3.6,3.545,3.545,202978.0,3.575,3.6,3.545,3.545,202978.0
2020-10-15 11:30:00,3.545,3.62,3.545,3.59,305249.0,3.545,3.62,3.545,3.59,305249.0
2020-10-15 12:00:00,3.59,3.605,3.56,3.57,308367.0,3.59,3.605,3.56,3.57,308367.0
2020-10-15 12:30:00,3.5702,3.585,3.54,3.55,558368.0,3.5702,3.585,3.54,3.55,558368.0
2020-10-15 13:00:00,3.56,3.6,3.53,3.595,291084.0,3.56,3.6,3.53,3.595,291084.0
2020-10-15 13:30:00,3.6,3.635,3.59,3.6,350772.0,3.6,3.635,3.59,3.6,350772.0
2020-10-15 14:00:00,3.6,3.625,3.58,3.615,611306.0,3.6,3.625,3.58,3.615,611306.0
2020-10-15 14:30:00,3.61,3.63,3.59,3.62,757511.0,3.61,3.63,3.59,3.62,757511.0
2020-10-15 15:00:00,3.62,3.63,3.6,3.63,240184.0,3.62,3.63,3.6,3.63,240184.0
2020-10-15 15:30:00,3.63,3.645,3.59,3.62,1037855.0,3.63,3.645,3.59,3.62,1037855.0
2020-10-16 09:30:00,3.66,3.79,3.65,3.73,1136049.0,3.66,3.79,3.65,3.73,1136049.0
2020-10-16 10:00:00,3.735,3.8,3.73,3.79,760655.0,3.735,3.8,3.73,3.79,760655.0
2020-10-16 10:30:00,3.79,3.8,3.77,3.79,578702.0,3.79,3.8,3.77,3.79,578702.0
2020-10-16 11:00:00,3.79,3.82,3.765,3.81,496418.0,3.79,3.82,3.765,3.81,496418.0
2020-10-16 11:30:00,3.8,3.808,3.75,3.755,466461.0,3.8,3.808,3.75,3.755,466461.0
2020-10-16 12:00:00,3.755,3.765,3.71,3.725,352266.0,3.755,3.765,3.71,3.725,352266.0
2020-10-16 12:30:00,3.73,3.73,3.6941,3.7,362478.0,3.73,3.73,3.6941,3.7,362478.0
2020-10-16 13:00:00,3.7048,3.71,3.68,3.705,203250.0,3.7048,3.71,3.68,3.705,203250.0
2020-10-16 13:30:00,3.705,3.71,3.67,3.67,244332.0,3.705,3.71,3.67,3.67,244332.0
2020-10-16 14:00:00,3.675,3.69,3.67,3.67,151405.0,3.675,3.69,3.67,3.67,151405.0
2020-10-16 14:30:00,3.67,3.6723,3.59,3.595,539235.0,3.67,3.6723,3.59,3.595,539235.0
2020-10-16 15:00:00,3.59,3.61,3.57,3.575,593201.0,3.59,3.61,3.57,3.575,593201.0
2020-10-16 15:30:00,3.57,3.59,3.54,3.55,881954.0,3.57,3.59,3.54,3.55,881954.0
2020-10-19 09:30:00,3.62,3.64,3.54,3.6274,818309.0,3.62,3.64,3.54,3.6274,818309.0
2020-10-19 10:00:00,3.625,3.72,3.605,3.69,784607.0,3.625,3.72,3.605,3.69,784607.0
2020-10-19 10:30:00,3.69,3.725,3.68,3.715,275808.0,3.69,3.725,3.68,3.715,275808.0
2020-10-19 11:00:00,3.715,3.7153,3.62,3.62,360450.0,3.715,3.7153,3.62,3.62,360450.0
2020-10-19 11:30:00,3.625,3.66,3.615,3.655,215304.0,3.625,3.66,3.615,3.655,215304.0
2020-10-19 12:00:00,3.65,3.7188,3.65,3.695,192988.0,3.65,3.7188,3.65,3.695,192988.0
2020-10-19 12:30:00,3.6923,3.6923,3.67,3.675,174830.0,3.6923,3.6923,3.67,3.675,174830.0
2020-10-19 13:00:00,3.675,3.69,3.67,3.685,192964.0,3.675,3.69,3.67,3.685,192964.0
2020-10-19 13:30:00,3.69,3.7,3.67,3.685,223992.0,3.69,3.7,3.67,3.685,223992.0
2020-10-19 14:00:00,3.69,3.72,3.68,3.685,273999.0,3.69,3.72,3.68,3.685,273999.0
2020-10-19 14:30:00,3.68,3.69,3.64,3.64,327614.0,3.68,3.69,3.64,3.64,327614.0
2020-10-19 15:00:00,3.645,3.69,3.63,3.685,256686.0,3.645,3.69,3.63,3.685,256686.0
2020-10-19 15:30:00,3.68,3.71,3.66,3.66,1072167.0,3.68,3.71,3.66,3.66,1072167.0
2020-10-20 09:30:00,3.76,3.83,3.72,3.78,692344.0,3.76,3.83,3.72,3.78,692344.0
2020-10-20 10:00:00,3.78,3.79,3.695,3.755,463000.0,3.78,3.79,3.695,3.755,463000.0
2020-10-20 10:30:00,3.76,3.835,3.75,3.82,613391.0,3.76,3.835,3.75,3.82,613391.0
2020-10-20 11:00:00,3.82,3.825,3.77,3.775,444748.0,3.82,3.825,3.77,3.775,444748.0
2020-10-20 11:30:00,3.78,3.85,3.77,3.805,439824.0,3.78,3.85,3.77,3.805,439824.0
2020-10-20 12:00:00,3.8,3.81,3.7702,3.785,161675.0,3.8,3.81,3.7702,3.785,161675.0
2020-10-20 12:30:00,3.785,3.8327,3.785,3.815,273347.0,3.785,3.8327,3.785,3.815,273347.0
2020-10-20 13:00:00,3.82,3.825,3.77,3.78,197996.0,3.82,3.825,3.77,3.78,197996.0
2020-10-20 13:30:00,3.78,3.78,3.74,3.75,263006.0,3.78,3.78,3.74,3.75,263006.0
2020-10-20 14:00:00,3.755,3.86,3.755,3.85,350342.0,3.755,3.86,3.755,3.85,350342.0
2020-10-20 14:30:00,3.85,3.855,3.81,3.825,584337.0,3.85,3.855,3.81,3.825,584337.0
2020-10-20 15:00:00,3.8203,3.835,3.78,3.835,563999.0,3.8203,3.835,3.78,3.835,563999.0
2020-10-20 15:30:00,3.835,3.85,3.77,3.8,928271.0,3.835,3.85,3.77,3.8,928271.0
2020-10-21 09:30:00,3.94,4.13,3.9,3.95,2035246.0,3.94,4.13,3.9,3.95,2035246.0
2020-10-21 10:00:00,3.955,3.99,3.9,3.93,701697.0,3.955,3.99,3.9,3.93,701697.0
2020-10-21 10:30:00,3.92,3.99,3.87,3.88,677675.0,3.92,3.99,3.87,3.88,677675.0
2020-10-21 11:00:00,3.88,3.93,3.835,3.87,604248.0,3.88,3.93,3.835,3.87,604248.0
2020-10-21 11:30:00,3.865,3.9,3.8313,3.855,811204.0,3.865,3.9,3.8313,3.855,811204.0
2020-10-21 12:00:00,3.855,3.87,3.83,3.84,460698.0,3.855,3.87,3.83,3.84,460698.0
2020-10-21 12:30:00,3.845,3.88,3.83,3.845,480221.0,3.845,3.88,3.83,3.845,480221.0
2020-10-21 13:00:00,3.845,3.86,3.81,3.825,448010.0,3.845,3.86,3.81,3.825,448010.0
2020-10-21 13:30:00,3.83,3.85,3.8,3.82,355630.0,3.83,3.85,3.8,3.82,355630.0
2020-10-21 14:00:00,3.815,3.87,3.81,3.83,343794.0,3.815,3.87,3.81,3.83,343794.0
2020-10-21 14:30:00,3.83,3.87,3.825,3.84,446245.0,3.83,3.87,3.825,3.84,446245.0
2020-10-21 15:00:00,3.84,3.88,3.84,3.86,662698.0,3.84,3.88,3.84,3.86,662698.0
2020-10-21 15:30:00,3.87,3.87,3.76,3.76,1268213.0,3.87,3.87,3.76,3.76,1268213.0
2020-10-22 09:30:00,3.79,3.89,3.79,3.865,449998.0,3.79,3.89,3.79,3.865,449998.0
2020-10-22 10:00:00,3.8614,3.91,3.86,3.88,477454.0,3.8614,3.91,3.86,3.88,477454.0
2020-10-22 10:30:00,3.88,3.98,3.86,3.945,703887.0,3.88,3.98,3.86,3.945,703887.0
2020-10-22 11:00:00,3.945,4.0,3.935,3.96,633938.0,3.945,4.0,3.935,3.96,633938.0
2020-10-22 11:30:00,3.96,4.025,3.96,4.0,1178677.0,3.96,4.025,3.96,4.0,1178677.0
2020-10-22 12:00:00,4.0,4.025,3.97,4.015,837077.0,4.0,4.025,3.97,4.015,837077.0
2020-10-22 12:30:00,4.015,4.025,3.985,4.005,543314.0,4.015,4.025,3.985,4.005,543314.0
2020-10-22 13:00:00,4.01,4.01,3.92,3.935,630567.0,4.01,4.01,3.92,3.935,630567.0
2020-10-22 13:30:00,3.93,3.97,3.92,3.955,281640.0,3.93,3.97,3.92,3.955,281640.0
2020-10-22 14:00:00,3.96,4.01,3.945,3.99,626768.0,3.96,4.01,3.945,3.99,626768.0
2020-10-22 14:30:00,3.985,4.015,3.96,4.005,637740.0,3.985,4.015,3.96,4.005,637740.0
2020-10-22 15:00:00,4.005,4.105,3.99,4.025,2372530.0,4.005,4.105,3.99,4.025,2372530.0
2020-10-22 15:30:00,4.03,4.07,4.01,4.04,1643123.0,4.03,4.07,4.01,4.04,1643123.0
2020-10-23 09:30:00,4.03,4.1,3.985,4.04,588194.0,4.03,4.1,3.985,4.04,588194.0
2020-10-23 10:00:00,4.045,4.09,3.95,3.99,521131.0,4.045,4.09,3.95,3.99,521131.0
2020-10-23 10:30:00,3.99,4.07,3.99,4.0,774746.0,3.99,4.07,3.99,4.0,774746.0
2020-10-23 11:00:00,4.005,4.1,3.98,4.1,778169.0,4.005,4.1,3.98,4.1,778169.0
2020-10-23 11:30:00,4.1,4.11,4.05,4.05,810042.0,4.1,4.11,4.05,4.05,810042.0
2020-10-23 12:00:00,4.05,4.085,4.04,4.085,192163.0,4.05,4.085,4.04,4.085,192163.0
2020-10-23 12:30:00,4.08,4.08,4.03,4.06,270458.0,4.08,4.08,4.03,4.06,270458.0
2020-10-23 13:00:00,4.07,4.08,4.02,4.03,247863.0,4.07,4.08,4.02,4.03,247863.0
2020-10-23 13:30:00,4.03,4.04,4.01,4.04,236627.0,4.03,4.04,4.01,4.04,236627.0
2020-10-23 14:00:00,4.035,4.05,4.03,4.035,180584.0,4.035,4.05,4.03,4.035,180584.0
2020-10-23 14:30:00,4.04,4.04,4.0,4.03,432385.0,4.04,4.04,4.0,4.03,432385.0
2020-10-23 15:00:00,4.03,4.04,4.01,4.015,354792.0,4.03,4.04,4.01,4.015,354792.0
2020-10-23 15:30:00,4.01,4.019,3.97,3.99,1088077.0,4.01,4.019,3.97,3.99,1088077.0
2020-10-26 09:30:00,3.96,4.01,3.87,3.88,1533816.0,3.96,4.01,3.87,3.88,1533816.0
2020-10-26 10:00:00,3.88,3.88,3.78,3.795,973296.0,3.88,3.88,3.78,3.795,973296.0
2020-10-26 10:30:00,3.8,3.845,3.775,3.79,600972.0,3.8,3.845,3.775,3.79,600972.0
2020-10-26 11:00:00,3.79,3.82,3.76,3.795,678227.0,3.79,3.82,3.76,3.795,678227.0
2020-10-26 11:30:00,3.795,3.83,3.77,3.8239,290968.0,3.795,3.83,3.77,3.8239,290968.0
2020-10-26 12:00:00,3.825,3.835,3.77,3.775,221012.0,3.825,3.835,3.77,3.775,221012.0
2020-10-26 12:30:00,3.77,3.79,3.73,3.79,433231.0,3.77,3.79,3.73,3.79,433231.0
2020-10-26 13:00:00,3.79,3.795,3.75,3.75,317590.0,3.79,3.795,3.75,3.75,317590.0
2020-10-26 13:30:00,3.755,3.805,3.745,3.76,322952.0,3.755,3.805,3.745,3.76,322952.0
2020-10-26 14:00:00,3.76,3.7799,3.725,3.775,264818.0,3.76,3.7799,3.725,3.775,264818.0
2020-10-26 14:30:00,3.77,3.77,3.73,3.7399,165670.0,3.77,3.77,3.73,3.7399,165670.0
2020-10-26 15:00:00,3.735,3.74,3.72,3.725,331174.0,3.735,3.74,3.72,3.725,331174.0
2020-10-26 15:30:00,3.72,3.77,3.72,3.72,1146496.0,3.72,3.77,3.72,3.72,1146496.0
2020-10-27 09:30:00,3.74,3.76,3.63,3.72,931962.0,3.74,3.76,3.63,3.72,931962.0
2020-10-27 10:00:00,3.715,3.745,3.68,3.71,466296.0,3.715,3.745,3.68,3.71,466296.0
2020-10-27 10:30:00,3.715,3.72,3.64,3.64,391141.0,3.715,3.72,3.64,3.64,391141.0
2020-10-27 11:00:00,3.64,3.68,3.64,3.68,372538.0,3.64,3.68,3.64,3.68,372538.0
2020-10-27 11:30:00,3.68,3.745,3.67,3.72,252175.0,3.68,3.745,3.67,3.72,252175.0
2020-10-27 12:00:00,3.72,3.73,3.67,3.67,287049.0,3.72,3.73,3.67,3.67,287049.0
2020-10-27 12:30:00,3.675,3.7,3.66,3.68,170282.0,3.675,3.7,3.66,3.68,170282.0
2020-10-27 13:00:00,3.68,3.7,3.665,3.7,184378.0,3.68,3.7,3.665,3.7,184378.0
2020-10-27 13:30:00,3.7,3.7382,3.695,3.735,227171.0,3.7,3.7382,3.695,3.735,227171.0
2020-10-27 14:00:00,3.735,3.745,3.72,3.729,309377.0,3.735,3.745,3.72,3.729,309377.0
2020-10-27 14:30:00,3.725,3.74,3.71,3.7133,285823.0,3.725,3.74,3.71,3.7133,285823.0
2020-10-27 15:00:00,3.715,3.73,3.62,3.6713,2210767.0,3.715,3.73,3.62,3.6713,2210767.0
2020-10-27 15:30:00,3.675,3.675,3.625,3.66,1252193.0,3.675,3.675,3.625,3.66,1252193.0
2020-10-28 09:30:00,3.57,3.655,3.49,3.52,801145.0,3.57,3.655,3.49,3.52,801145.0
2020-10-28 10:00:00,3.52,3.5499,3.48,3.53,739543.0,3.52,3.5499,3.48,3.53,739543.0
2020-10-28 10:30:00,3.53,3.56,3.485,3.515,914828.0,3.53,3.56,3.485,3.515,914828.0
2020-10-28 11:00:00,3.515,3.56,3.51,3.555,344567.0,3.515,3.56,3.51,3.555,344567.0
2020-10-28 11:30:00,3.555,3.6,3.53,3.575,351405.0,3.555,3.6,3.53,3.575,351405.0
2020-10-28 12:00:00,3.58,3.6,3.53,3.5502,293707.0,3.58,3.6,3.53,3.5502,293707.0
2020-10-28 12:30:00,3.555,3.5599,3.52,3.535,383119.0,3.555,3.5599,3.52,3.535,383119.0
2020-10-28 13:00:00,3.535,3.555,3.52,3.55,310226.0,3.535,3.555,3.52,3.55,310226.0
2020-10-28 13:30:00,3.55,3.555,3.52,3.53,169491.0,3.55,3.555,3.52,3.53,169491.0
2020-10-28 14:00:00,3.535,3.535,3.48,3.505,217926.0,3.535,3.535,3.48,3.505,217926.0
2020-10-28 14:30:00,3.5,3.52,3.475,3.505,326710.0,3.5,3.52,3.475,3.505,326710.0
2020-10-28 15:00:00,3.5,3.58,3.49,3.56,858756.0,3.5,3.58,3.49,3.56,858756.0
2020-10-28 15:30:00,3.56,3.59,3.46,3.49,2007554.0,3.56,3.59,3.46,3.49,2007554.0
2020-10-29 09:30:00,3.45,3.57,3.35,3.45,1173837.0,3.45,3.57,3.35,3.45,1173837.0
2020-10-29 10:00:00,3.455,3.505,3.365,3.485,857678.0,3.455,3.505,3.365,3.485,857678.0
2020-10-29 10:30:00,3.485,3.6,3.48,3.485,954982.0,3.485,3.6,3.48,3.485,954982.0
2020-10-29 11:00:00,3.48,3.51,3.415,3.42,555203.0,3.48,3.51,3.415,3.42,555203.0
2020-10-29 11:30:00,3.42,3.515,3.4005,3.475,618309.0,3.42,3.515,3.4005,3.475,618309.0
2020-10-29 12:00:00,3.4713,3.555,3.46,3.53,688616.0,3.4713,3.555,3.46,3.53,688616.0
2020-10-29 12:30:00,3.53,3.535,3.5,3.51,309246.0,3.53,3.535,3.5,3.51,309246.0
2020-10-29 13:00:00,3.505,3.53,3.475,3.52,366972.0,3.505,3.53,3.475,3.52,366972.0
2020-10-29 13:30:00,3.52,3.56,3.5101,3.56,199831.0,3.52,3.56,3.5101,3.56,199831.0
2020-10-29 14:00:00,3.56,3.57,3.515,3.535,446321.0,3.56,3.57,3.515,3.535,446321.0
2020-10-29 14:30:00,3.53,3.57,3.5201,3.56,500001.0,3.53,3.57,3.5201,3.56,500001.0
2020-10-29 15:00:00,3.5598,3.59,3.545,3.56,579999.0,3.5598,3.59,3.545,3.56,579999.0
2020-10-29 15:30:00,3.56,3.63,3.56,3.59,1947762.0,3.56,3.63,3.56,3.59,1947762.0
2020-10-30 09:30:00,3.6,3.63,3.47,3.58,993565.0,3.6,3.63,3.47,3.58,993565.0
2020-10-30 10:00:00,3.585,3.6,3.45,3.475,712193.0,3.585,3.6,3.45,3.475,712193.0
2020-10-30 10:30:00,3.47,3.53,3.46,3.495,669363.0,3.47,3.53,3.46,3.495,669363.0
2020-10-30 11:00:00,3.49,3.6,3.49,3.565,716823.0,3.49,3.6,3.49,3.565,716823.0
2020-10-30 11:30:00,3.5611,3.62,3.54,3.62,596146.0,3.5611,3.62,3.54,3.62,596146.0
2020-10-30 12:00:00,3.62,3.65,3.545,3.55,559994.0,3.62,3.65,3.545,3.55,559994.0
2020-10-30 12:30:00,3.55,3.56,3.435,3.44,662877.0,3.55,3.56,3.435,3.44,662877.0
2020-10-30 13:00:00,3.435,3.465,3.425,3.4635,239819.0,3.435,3.465,3.425,3.4635,239819.0
2020-10-30 13:30:00,3.46,3.47,3.4,3.4694,271577.0,3.46,3.47,3.4,3.4694,271577.0
2020-10-30 14:00:00,3.46,3.51,3.46,3.475,488370.0,3.46,3.51,3.46,3.475,488370.0
2020-10-30 14:30:00,3.47,3.475,3.42,3.435,381609.0,3.47,3.475,3.42,3.435,381609.0
2020-10-30 15:00:00,3.435,3.44,3.4,3.4,716108.0,3.435,3.44,3.4,3.4,716108.0
2020-10-30 15:30:00,3.4,3.42,3.35,3.4,1438675.0,3.4,3.42,3.35,3.4,1438675.0
2020-11-02 09:30:00,3.44,3.5,3.27,3.355,1462971.0,3.44,3.5,3.27,3.355,1462971.0
2020-11-02 10:00:00,3.36,3.41,3.33,3.38,656325.0,3.36,3.41,3.33,3.38,656325.0
2020-11-02 10:30:00,3.385,3.415,3.35,3.4,466399.0,3.385,3.415,3.35,3.4,466399.0
2020-11-02 11:00:00,3.4,3.53,3.38,3.525,764041.0,3.4,3.53,3.38,3.525,764041.0
2020-11-02 11:30:00,3.52,3.58,3.505,3.52,879417.0,3.52,3.58,3.505,3.52,879417.0
2020-11-02 12:00:00,3.52,3.58,3.51,3.58,618548.0,3.52,3.58,3.51,3.58,618548.0
2020-11-02 12:30:00,3.58,3.625,3.575,3.605,458836.0,3.58,3.625,3.575,3.605,458836.0
2020-11-02 13:00:00,3.605,3.625,3.55,3.555,447559.0,3.605,3.625,3.55,3.555,447559.0
2020-11-02 13:30:00,3.555,3.58,3.54,3.575,493152.0,3.555,3.58,3.54,3.575,493152.0
2020-11-02 14:00:00,3.57,3.65,3.57,3.65,284165.0,3.57,3.65,3.57,3.65,284165.0
2020-11-02 14:30:00,3.65,3.7,3.6436,3.685,422415.0,3.65,3.7,3.6436,3.685,422415.0
2020-11-02 15:00:00,3.685,3.72,3.655,3.665,697126.0,3.685,3.72,3.655,3.665,697126.0
2020-11-02 15:30:00,3.665,3.69,3.615,3.64,1179558.0,3.665,3.69,3.615,3.64,1179558.0
2020-11-03 09:30:00,3.68,3.79,3.63,3.7124,972315.0,3.68,3.79,3.63,3.7124,972315.0
2020-11-03 10:00:00,3.72,3.73,3.575,3.58,1126043.0,3.72,3.73,3.575,3.58,1126043.0
2020-11-03 10:30:00,3.59,3.63,3.565,3.585,640993.0,3.59,3.63,3.565,3.585,640993.0
2020-11-03 11:00:00,3.585,3.595,3.535,3.535,539243.0,3.585,3.595,3.535,3.535,539243.0
2020-11-03 11:30:00,3.535,3.58,3.51,3.54,483936.0,3.535,3.58,3.51,3.54,483936.0
2020-11-03 12:00:00,3.55,3.595,3.54,3.55,222148.0,3.55,3.595,3.54,3.55,222148.0
2020-11-03 12:30:00,3.545,3.56,3.51,3.525,248361.0,3.545,3.56,3.51,3.525,248361.0
2020-11-03 13:00:00,3.53,3.55,3.51,3.53,242443.0,3.53,3.55,3.51,3.53,242443.0
2020-11-03 13:30:00,3.53,3.545,3.5,3.535,273420.0,3.53,3.545,3.5,3.535,273420.0
2020-11-03 14:00:00,3.54,3.57,3.53,3.53,169935.0,3.54,3.57,3.53,3.53,169935.0
2020-11-03 14:30:00,3.54,3.585,3.535,3.575,455474.0,3.54,3.585,3.535,3.575,455474.0
2020-11-03 15:00:00,3.57,3.575,3.52,3.57,936412.0,3.57,3.575,3.52,3.57,936412.0
2020-11-03 15:30:00,3.565,3.59,3.54,3.585,1055929.0,3.565,3.59,3.54,3.585,1055929.0
2020-11-04 09:30:00,3.53,3.56,3.425,3.48,597271.0,3.53,3.56,3.425,3.48,597271.0
2020-11-04 10:00:00,3.48,3.525,3.457,3.51,190036.0,3.48,3.525,3.457,3.51,190036.0
2020-11-04 10:30:00,3.505,3.52,3.44,3.455,621549.0,3.505,3.52,3.44,3.455,621549.0
2020-11-04 11:00:00,3.455,3.49,3.45,3.48,250505.0,3.455,3.49,3.45,3.48,250505.0
2020-11-04 11:30:00,3.48,3.53,3.473,3.51,174504.0,3.48,3.53,3.473,3.51,174504.0
2020-11-04 12:00:00,3.515,3.545,3.495,3.515,177361.0,3.515,3.545,3.495,3.515,177361.0
2020-11-04 12:30:00,3.51,3.575,3.495,3.56,388854.0,3.51,3.575,3.495,3.56,388854.0
2020-11-04 13:00:00,3.56,3.565,3.5,3.52,159541.0,3.56,3.565,3.5,3.52,159541.0
2020-11-04 13:30:00,3.52,3.52,3.46,3.48,365734.0,3.52,3.52,3.46,3.48,365734.0
2020-11-04 14:00:00,3.48,3.5,3.445,3.46,375661.0,3.48,3.5,3.445,3.46,375661.0
2020-11-04 14:30:00,3.455,3.46,3.365,3.395,973868.0,3.455,3.46,3.365,3.395,973868.0
2020-11-04 15:00:00,3.4,3.41,3.36,3.4,569896.0,3.4,3.41,3.36,3.4,569896.0
2020-11-04 15:30:00,3.405,3.4288,3.36,3.38,1292903.0,3.405,3.4288,3.36,3.38,1292903.0
2020-11-05 09:30:00,3.37,3.45,3.355,3.4,545640.0,3.37,3.45,3.355,3.4,545640.0
2020-11-05 10:00:00,3.4,3.5025,3.39,3.48,475901.0,3.4,3.5025,3.39,3.48,475901.0
2020-11-05 10:30:00,3.4785,3.5,3.45,3.475,491090.0,3.4785,3.5,3.45,3.475,491090.0
2020-11-05 11:00:00,3.48,3.505,3.45,3.495,303395.0,3.48,3.505,3.45,3.495,303395.0
2020-11-05 11:30:00,3.4958,3.52,3.47,3.5,251844.0,3.4958,3.52,3.47,3.5,251844.0
2020-11-05 12:00:00,3.5,3.51,3.48,3.495,275219.0,3.5,3.51,3.48,3.495,275219.0
2020-11-05 12:30:00,3.5,3.515,3.45,3.475,432781.0,3.5,3.515,3.45,3.475,432781.0
2020-11-05 13:00:00,3.475,3.4765,3.445,3.45,218452.0,3.475,3.4765,3.445,3.45,218452.0
2020-11-05 13:30:00,3.455,3.48,3.43,3.445,167359.0,3.455,3.48,3.43,3.445,167359.0
2020-11-05 14:00:00,3.44,3.44,3.4,3.42,222742.0,3.44,3.44,3.4,3.42,222742.0
2020-11-05 14:30:00,3.41,3.42,3.38,3.405,184093.0,3.41,3.42,3.38,3.405,184093.0
2020-11-05 15:00:00,3.4,3.43,3.38,3.385,183976.0,3.4,3.43,3.38,3.385,183976.0
2020-11-05 15:30:00,3.385,3.39,3.32,3.32,1165975.0,3.385,3.39,3.32,3.32,1165975.0
2020-11-06 09:30:00,3.35,3.405,3.32,3.358,633971.0,3.35,3.405,3.32,3.358,633971.0
2020-11-06 10:00:00,3.36,3.43,3.31,3.41,423061.0,3.36,3.43,3.31,3.41,423061.0
2020-11-06 10:30:00,3.41,3.43,3.35,3.355,317851.0,3.41,3.43,3.35,3.355,317851.0
2020-11-06 11:00:00,3.3586,3.36,3.28,3.295,324561.0,3.3586,3.36,3.28,3.295,324561.0
2020-11-06 11:30:00,3.3,3.32,3.29,3.3,320082.0,3.3,3.32,3.29,3.3,320082.0
2020-11-06 12:00:00,3.29,3.29,3.26,3.285,291064.0,3.29,3.29,3.26,3.285,291064.0
2020-11-06 12:30:00,3.285,3.3,3.2729,3.29,207993.0,3.285,3.3,3.2729,3.29,207993.0
2020-11-06 13:00:00,3.295,3.32,3.29,3.32,140830.0,3.295,3.32,3.29,3.32,140830.0
2020-11-06 13:30:00,3.315,3.335,3.3,3.3037,266728.0,3.315,3.335,3.3,3.3037,266728.0
2020-11-06 14:00:00,3.31,3.3299,3.3,3.32,281797.0,3.31,3.3299,3.3,3.32,281797.0
2020-11-06 14:30:00,3.32,3.335,3.31,3.31,192493.0,3.32,3.335,3.31,3.31,192493.0
2020-11-06 15:00:00,3.31,3.32,3.28,3.305,225589.0,3.31,3.32,3.28,3.305,225589.0
2020-11-06 15:30:00,3.31,3.3168,3.27,3.27,733062.0,3.31,3.3168,3.27,3.27,733062.0
2020-11-09 09:30:00,3.54,3.67,3.3,3.3073,1585768.0,3.54,3.67,3.3,3.3073,1585768.0
2020-11-09 10:00:00,3.305,3.43,3.24,3.351,1074952.0,3.305,3.43,3.24,3.351,1074952.0
2020-11-09 10:30:00,3.35,3.41,3.305,3.41,645702.0,3.35,3.41,3.305,3.41,645702.0
2020-11-09 11:00:00,3.405,3.44,3.39,3.42,486756.0,3.405,3.44,3.39,3.42,486756.0
2020-11-09 11:30:00,3.42,3.47,3.4,3.47,244759.0,3.42,3.47,3.4,3.47,244759.0
2020-11-09 12:00:00,3.47,3.515,3.46,3.481,649290.0,3.47,3.515,3.46,3.481,649290.0
2020-11-09 12:30:00,3.485,3.485,3.41,3.45,588354.0,3.485,3.485,3.41,3.45,588354.0
2020-11-09 13:00:00,3.45,3.5099,3.445,3.505,511419.0,3.45,3.5099,3.445,3.505,511419.0
2020-11-09 13:30:00,3.51,3.51,3.43,3.475,490798.0,3.51,3.51,3.43,3.475,490798.0
2020-11-09 14:00:00,3.475,3.51,3.46,3.485,551889.0,3.475,3.51,3.46,3.485,551889.0
2020-11-09 14:30:00,3.485,3.53,3.465,3.51,573325.0,3.485,3.53,3.465,3.51,573325.0
2020-11-09 15:00:00,3.515,3.6,3.51,3.555,657383.0,3.515,3.6,3.51,3.555,657383.0
2020-11-09 15:30:00,3.555,3.6,3.47,3.52,2048779.0,3.555,3.6,3.47,3.52,2048779.0
2020-11-10 09:30:00,3.54,3.68,3.42,3.67,990195.0,3.54,3.68,3.42,3.67,990195.0
2020-11-10 10:00:00,3.665,3.7,3.63,3.7,740326.0,3.665,3.7,3.63,3.7,740326.0
2020-11-10 10:30:00,3.6989,3.6989,3.515,3.575,503111.0,3.6989,3.6989,3.515,3.575,503111.0
2020-11-10 11:00:00,3.575,3.64,3.525,3.535,502172.0,3.575,3.64,3.525,3.535,502172.0
2020-11-10 11:30:00,3.535,3.57,3.505,3.55,379763.0,3.535,3.57,3.505,3.55,379763.0
2020-11-10 12:00:00,3.55,3.595,3.545,3.55,433128.0,3.55,3.595,3.545,3.55,433128.0
2020-11-10 12:30:00,3.55,3.585,3.53,3.57,416383.0,3.55,3.585,3.53,3.57,416383.0
2020-11-10 13:00:00,3.57,3.62,3.545,3.585,467908.0,3.57,3.62,3.545,3.585,467908.0
2020-11-10 13:30:00,3.585,3.62,3.575,3.615,468591.0,3.585,3.62,3.575,3.615,468591.0
2020-11-10 14:00:00,3.615,3.64,3.585,3.635,296068.0,3.615,3.64,3.585,3.635,296068.0
2020-11-10 14:30:00,3.6305,3.74,3.6305,3.74,1259815.0,3.6305,3.74,3.6305,3.74,1259815.0
2020-11-10 15:00:00,3.735,3.78,3.7234,3.733,1029782.0,3.735,3.78,3.7234,3.733,1029782.0
2020-11-10 15:30:00,3.74,3.755,3.68,3.74,1539775.0,3.74,3.755,3.68,3.74,1539775.0
2020-11-11 09:30:00,3.8,3.99,3.725,3.91,2188548.0,3.8,3.99,3.725,3.91,2188548.0
2020-11-11 10:00:00,3.91,3.95,3.87,3.91,962680.0,3.91,3.95,3.87,3.91,962680.0
2020-11-11 10:30:00,3.9112,3.915,3.78,3.78,413948.0,3.9112,3.915,3.78,3.78,413948.0
2020-11-11 11:00:00,3.78,3.91,3.75,3.91,592396.0,3.78,3.91,3.75,3.91,592396.0
2020-11-11 11:30:00,3.91,3.925,3.86,3.87,288426.0,3.91,3.925,3.86,3.87,288426.0
2020-11-11 12:00:00,3.8707,3.8707,3.81,3.82,300012.0,3.8707,3.8707,3.81,3.82,300012.0
2020-11-11 12:30:00,3.81,3.835,3.78,3.82,265205.0,3.81,3.835,3.78,3.82,265205.0
2020-11-11 13:00:00,3.825,3.84,3.78,3.8,268009.0,3.825,3.84,3.78,3.8,268009.0
2020-11-11 13:30:00,3.8,3.84,3.79,3.825,353970.0,3.8,3.84,3.79,3.825,353970.0
2020-11-11 14:00:00,3.825,3.83,3.78,3.78,216396.0,3.825,3.83,3.78,3.78,216396.0
2020-11-11 14:30:00,3.78,3.785,3.74,3.76,501271.0,3.78,3.785,3.74,3.76,501271.0
2020-11-11 15:00:00,3.755,3.77,3.73,3.75,599536.0,3.755,3.77,3.73,3.75,599536.0
2020-11-11 15:30:00,3.745,3.81,3.7113,3.8,1346387.0,3.745,3.81,3.7113,3.8,1346387.0
2020-11-12 09:30:00,3.75,3.78,3.6792,3.78,628447.0,3.75,3.78,3.6792,3.78,628447.0
2020-11-12 10:00:00,3.78,3.85,3.78,3.83,379632.0,3.78,3.85,3.78,3.83,379632.0
2020-11-12 10:30:00,3.825,3.86,3.82,3.84,261175.0,3.825,3.86,3.82,3.84,261175.0
2020-11-12 11:00:00,3.83,3.87,3.81,3.855,172818.0,3.83,3.87,3.81,3.855,172818.0
2020-11-12 11:30:00,3.86,3.88,3.8423,3.865,168712.0,3.86,3.88,3.8423,3.865,168712.0
2020-11-12 12:00:00,3.865,3.867,3.81,3.82,259396.0,3.865,3.867,3.81,3.82,259396.0
2020-11-12 12:30:00,3.82,3.83,3.76,3.7867,484237.0,3.82,3.83,3.76,3.7867,484237.0
2020-11-12 13:00:00,3.7899,3.79,3.72,3.7267,357375.0,3.7899,3.79,3.72,3.7267,357375.0
2020-11-12 13:30:00,3.725,3.815,3.725,3.805,459456.0,3.725,3.815,3.725,3.805,459456.0
2020-11-12 14:00:00,3.81,3.82,3.69,3.7,636900.0,3.81,3.82,3.69,3.7,636900.0
2020-11-12 14:30:00,3.7,3.71,3.67,3.69,390267.0,3.7,3.71,3.67,3.69,390267.0
2020-11-12 15:00:00,3.6945,3.71,3.67,3.705,356016.0,3.6945,3.71,3.67,3.705,356016.0
2020-11-12 15:30:00,3.7,3.71,3.65,3.7,906468.0,3.7,3.71,3.65,3.7,906468.0
2020-11-13 09:30:00,3.8,3.92,3.8,3.91,916359.0,3.8,3.92,3.8,3.91,916359.0
2020-11-13 10:00:00,3.9,3.93,3.87,3.885,753181.0,3.9,3.93,3.87,3.885,753181.0
2020-11-13 10:30:00,3.885,3.9,3.85,3.86,924935.0,3.885,3.9,3.85,3.86,924935.0
2020-11-13 11:00:00,3.8601,3.95,3.85,3.94,437350.0,3.8601,3.95,3.85,3.94,437350.0
2020-11-13 11:30:00,3.945,3.95,3.9,3.915,393281.0,3.945,3.95,3.9,3.915,393281.0
2020-11-13 12:00:00,3.92,3.94,3.91,3.935,208334.0,3.92,3.94,3.91,3.935,208334.0
2020-11-13 12:30:00,3.9388,3.96,3.93,3.955,268954.0,3.9388,3.96,3.93,3.955,268954.0
2020-11-13 13:00:00,3.955,4.0,3.94,3.995,358602.0,3.955,4.0,3.94,3.995,358602.0
2020-11-13 13:30:00,3.99,4.05,3.99,4.0,371049.0,3.99,4.05,3.99,4.0,371049.0
2020-11-13 14:00:00,4.005,4.02,3.98,4.01,353135.0,4.005,4.02,3.98,4.01,353135.0
2020-11-13 14:30:00,4.01,4.04,3.98,4.04,433142.0,4.01,4.04,3.98,4.04,433142.0
2020-11-13 15:00:00,4.035,4.05,3.97,3.975,800223.0,4.035,4.05,3.97,3.975,800223.0
2020-11-13 15:30:00,3.97,4.0,3.9613,3.99,1245914.0,3.97,4.0,3.9613,3.99,1245914.0
2020-11-16 09:30:00,4.08,4.1,3.76,3.82,1339367.0,4.08,4.1,3.76,3.82,1339367.0
2020-11-16 10:00:00,3.8166,3.86,3.7115,3.715,1062649.0,3.8166,3.86,3.7115,3.715,1062649.0
2020-11-16 10:30:00,3.72,3.785,3.685,3.71,1088699.0,3.72,3.785,3.685,3.71,1088699.0
2020-11-16 11:00:00,3.71,3.79,3.7,3.775,535946.0,3.71,3.79,3.7,3.775,535946.0
2020-11-16 11:30:00,3.7701,3.84,3.765,3.83,686476.0,3.7701,3.84,3.765,3.83,686476.0
2020-11-16 12:00:00,3.825,3.89,3.81,3.86,582962.0,3.825,3.89,3.81,3.86,582962.0
2020-11-16 12:30:00,3.865,3.88,3.82,3.8645,301203.0,3.865,3.88,3.82,3.8645,301203.0
2020-11-16 13:00:00,3.8643,3.89,3.855,3.865,324739.0,3.8643,3.89,3.855,3.865,324739.0
2020-11-16 13:30:00,3.865,3.88,3.84,3.855,246416.0,3.865,3.88,3.84,3.855,246416.0
2020-11-16 14:00:00,3.85,3.91,3.85,3.91,351133.0,3.85,3.91,3.85,3.91,351133.0
2020-11-16 14:30:00,3.91,3.99,3.8613,3.965,638846.0,3.91,3.99,3.8613,3.965,638846.0
2020-11-16 15:00:00,3.9666,3.9766,3.905,3.95,916422.0,3.9666,3.9766,3.905,3.95,916422.0
2020-11-16 15:30:00,3.95,3.96,3.88,3.92,1565597.0,3.95,3.96,3.88,3.92,1565597.0
2020-11-17 09:30:00,3.81,3.98,3.79,3.94,997984.0,3.81,3.98,3.79,3.94,997984.0
2020-11-17 10:00:00,3.935,4.06,3.93,4.06,605351.0,3.935,4.06,3.93,4.06,605351.0
2020-11-17 10:30:00,4.06,4.075,4.02,4.045,712731.0,4.06,4.075,4.02,4.045,712731.0
2020-11-17 11:00:00,4.05,4.11,4.01,4.1,951854.0,4.05,4.11,4.01,4.1,951854.0
2020-11-17 11:30:00,4.1,4.125,4.08,4.105,460026.0,4.1,4.125,4.08,4.105,460026.0
2020-11-17 12:00:00,4.105,4.13,4.07,4.125,579856.0,4.105,4.13,4.07,4.125,579856.0
2020-11-17 12:30:00,4.1201,4.14,4.1,4.13,402045.0,4.1201,4.14,4.1,4.13,402045.0
2020-11-17 13:00:00,4.13,4.145,4.095,4.14,525813.0,4.13,4.145,4.095,4.14,525813.0
2020-11-17 13:30:00,4.14,4.17,4.1,4.1165,730810.0,4.14,4.17,4.1,4.1165,730810.0
2020-11-17 14:00:00,4.12,4.13,4.08,4.105,379116.0,4.12,4.13,4.08,4.105,379116.0
2020-11-17 14:30:00,4.105,4.11,4.08,4.095,330362.0,4.105,4.11,4.08,4.095,330362.0
2020-11-17 15:00:00,4.09,4.1,4.005,4.05,868545.0,4.09,4.1,4.005,4.05,868545.0
2020-11-17 15:30:00,4.05,4.08,4.04,4.08,1573006.0,4.05,4.08,4.04,4.08,1573006.0
2020-11-18 09:30:00,4.08,4.2,4.06,4.065,782353.0,4.08,4.2,4.06,4.065,782353.0
2020-11-18 10:00:00,4.065,4.1,3.99,3.99,545086.0,4.065,4.1,3.99,3.99,545086.0
2020-11-18 10:30:00,3.99,4.02,3.95,4.01,671254.0,3.99,4.02,3.95,4.01,671254.0
2020-11-18 11:00:00,4.0,4.06,3.98,4.045,453924.0,4.0,4.06,3.98,4.045,453924.0
2020-11-18 11:30:00,4.04,4.06,4.025,4.05,406943.0,4.04,4.06,4.025,4.05,406943.0
2020-11-18 12:00:00,4.0501,4.08,4.035,4.04,668976.0,4.0501,4.08,4.035,4.04,668976.0
2020-11-18 12:30:00,4.0414,4.1,4.03,4.09,253631.0,4.0414,4.1,4.03,4.09,253631.0
2020-11-18 13:00:00,4.09,4.135,4.07,4.085,436523.0,4.09,4.135,4.07,4.085,436523.0
2020-11-18 13:30:00,4.085,4.12,4.0702,4.0901,452952.0,4.085,4.12,4.0702,4.0901,452952.0
2020-11-18 14:00:00,4.09,4.145,4.09,4.11,462159.0,4.09,4.145,4.09,4.11,462159.0
2020-11-18 14:30:00,4.115,4.16,4.09,4.12,493128.0,4.115,4.16,4.09,4.12,493128.0
2020-11-18 15:00:00,4.12,4.12,4.03,4.03,416134.0,4.12,4.12,4.03,4.03,416134.0
2020-11-18 15:30:00,4.03,4.04,3.87,3.87,1646413.0,4.03,4.04,3.87,3.87,1646413.0
2020-11-19 09:30:00,3.82,3.95,3.76,3.95,1958393.0,3.82,3.95,3.76,3.95,1958393.0
2020-11-19 10:00:00,3.955,3.96,3.835,3.84,565039.0,3.955,3.96,3.835,3.84,565039.0
2020-11-19 10:30:00,3.845,3.86,3.79,3.7934,582431.0,3.845,3.86,3.79,3.7934,582431.0
2020-11-19 11:00:00,3.795,3.845,3.76,3.835,506649.0,3.795,3.845,3.76,3.835,506649.0
2020-11-19 11:30:00,3.83,3.85,3.805,3.85,261507.0,3.83,3.85,3.805,3.85,261507.0
2020-11-19 12:00:00,3.85,3.8855,3.83,3.88,357018.0,3.85,3.8855,3.83,3.88,357018.0
2020-11-19 12:30:00,3.885,3.93,3.865,3.9246,381656.0,3.885,3.93,3.865,3.9246,381656.0
2020-11-19 13:00:00,3.93,3.965,3.92,3.935,384046.0,3.93,3.965,3.92,3.935,384046.0
2020-11-19 13:30:00,3.94,4.04,3.9313,3.97,568787.0,3.94,4.04,3.9313,3.97,568787.0
2020-11-19 14:00:00,3.975,4.015,3.97,3.97,341268.0,3.975,4.015,3.97,3.97,341268.0
2020-11-19 14:30:00,3.975,4.045,3.965,4.0399,420919.0,3.975,4.045,3.965,4.0399,420919.0
2020-11-19 15:00:00,4.035,4.09,4.03,4.035,857310.0,4.035,4.09,4.03,4.035,857310.0
2020-11-19 15:30:00,4.0353,4.13,4.024,4.07,2231693.0,4.0353,4.13,4.024,4.07,2231693.0
2020-11-20 09:30:00,4.09,4.17,4.065,4.14,893792.0,4.09,4.17,4.065,4.14,893792.0
2020-11-20 10:00:00,4.1489,4.18,4.14,4.15,488825.0,4.1489,4.18,4.14,4.15,488825.0
2020-11-20 10:30:00,4.15,4.165,4.1,4.1048,374335.0,4.15,4.165,4.1,4.1048,374335.0
2020-11-20 11:00:00,4.105,4.105,4.05,4.055,497279.0,4.105,4.105,4.05,4.055,497279.0
2020-11-20 11:30:00,4.06,4.1299,4.0,4.005,337213.0,4.06,4.1299,4.0,4.005,337213.0
2020-11-20 12:00:00,4.005,4.05,3.99,4.045,276206.0,4.005,4.05,3.99,4.045,276206.0
2020-11-20 12:30:00,4.04,4.05,4.0,4.025,434760.0,4.04,4.05,4.0,4.025,434760.0
2020-11-20 13:00:00,4.025,4.06,3.99,3.993,294266.0,4.025,4.06,3.99,3.993,294266.0
2020-11-20 13:30:00,3.99,4.0,3.9539,3.975,306895.0,3.99,4.0,3.9539,3.975,306895.0
2020-11-20 14:00:00,3.975,4.0,3.95,4.0,202543.0,3.975,4.0,3.95,4.0,202543.0
2020-11-20 14:30:00,3.995,4.0,3.925,3.9347,416352.0,3.995,4.0,3.925,3.9347,416352.0
2020-11-20 15:00:00,3.9398,3.955,3.9,3.955,597359.0,3.9398,3.955,3.9,3.955,597359.0
2020-11-20 15:30:00,3.955,3.98,3.94,3.975,840001.0,3.955,3.98,3.94,3.975,840001.0
2020-11-23 09:30:00,4.07,4.1,4.03,4.065,641321.0,4.07,4.1,4.03,4.065,641321.0
2020-11-23 10:00:00,4.065,4.15,4.065,4.08,1105040.0,4.065,4.15,4.065,4.08,1105040.0
2020-11-23 10:30:00,4.08,4.195,4.075,4.15,631169.0,4.08,4.195,4.075,4.15,631169.0
2020-11-23 11:00:00,4.155,4.16,4.1,4.13,763736.0,4.155,4.16,4.1,4.13,763736.0
2020-11-23 11:30:00,4.13,4.15,4.08,4.1,513396.0,4.13,4.15,4.08,4.1,513396.0
2020-11-23 12:00:00,4.105,4.13,4.07,4.085,760508.0,4.105,4.13,4.07,4.085,760508.0
2020-11-23 12:30:00,4.09,4.115,4.07,4.075,436883.0,4.09,4.115,4.07,4.075,436883.0
2020-11-23 13:00:00,4.075,4.09,4.02,4.065,523408.0,4.075,4.09,4.02,4.065,523408.0
2020-11-23 13:30:00,4.07,4.12,4.055,4.12,313612.0,4.07,4.12,4.055,4.12,313612.0
2020-11-23 14:00:00,4.12,4.15,4.1,4.145,454931.0,4.12,4.15,4.1,4.145,454931.0
2020-11-23 14:30:00,4.145,4.19,4.135,4.185,558146.0,4.145,4.19,4.135,4.185,558146.0
2020-11-23 15:00:00,4.18,4.19,4.14,4.145,690640.0,4.18,4.19,4.14,4.145,690640.0
2020-11-23 15:30:00,4.145,4.24,4.1301,4.21,2169166.0,4.145,4.24,4.1301,4.21,2169166.0
2020-11-24 09:30:00,4.3,4.45,4.23,4.445,1292794.0,4.3,4.45,4.23,4.445,1292794.0
2020-11-24 10:00:00,4.445,4.54,4.435,4.49,1289550.0,4.445,4.54,4.435,4.49,1289550.0
2020-11-24 10:30:00,4.49,4.525,4.4338,4.455,1150244.0,4.49,4.525,4.4338,4.455,1150244.0
2020-11-24 11:00:00,4.46,4.48,4.42,4.45,362452.0,4.46,4.48,4.42,4.45,362452.0
2020-11-24 11:30:00,4.45,4.451,4.325,4.345,385711.0,4.45,4.451,4.325,4.345,385711.0
2020-11-24 12:00:00,4.345,4.39,4.34,4.37,366660.0,4.345,4.39,4.34,4.37,366660.0
2020-11-24 12:30:00,4.375,4.45,4.365,4.445,400132.0,4.375,4.45,4.365,4.445,400132.0
2020-11-24 13:00:00,4.45,4.45,4.43,4.4305,296409.0,4.45,4.45,4.43,4.4305,296409.0
2020-11-24 13:30:00,4.43,4.44,4.36,4.36,277833.0,4.43,4.44,4.36,4.36,277833.0
2020-11-24 14:00:00,4.36,4.375,4.325,4.335,315028.0,4.36,4.375,4.325,4.335,315028.0
2020-11-24 14:30:00,4.33,4.37,4.31,4.355,323234.0,4.33,4.37,4.31,4.355,323234.0
2020-11-24 15:00:00,4.35,4.37,4.33,4.36,447553.0,4.35,4.37,4.33,4.36,447553.0
2020-11-24 15:30:00,4.365,4.4,4.34,4.395,950263.0,4.365,4.4,4.34,4.395,950263.0
2020-11-25 09:30:00,4.35,4.36,4.19,4.24,1065575.0,4.35,4.36,4.19,4.24,1065575.0
2020-11-25 10:00:00,4.245,4.315,4.21,4.255,533987.0,4.245,4.315,4.21,4.255,533987.0
2020-11-25 10:30:00,4.26,4.3,4.24,4.275,301987.0,4.26,4.3,4.24,4.275,301987.0
2020-11-25 11:00:00,4.27,4.365,4.264,4.31,294258.0,4.27,4.365,4.264,4.31,294258.0
2020-11-25 11:30:00,4.31,4.35,4.3,4.32,126698.0,4.31,4.35,4.3,4.32,126698.0
2020-11-25 12:00:00,4.3101,4.325,4.285,4.31,158696.0,4.3101,4.325,4.285,4.31,158696.0
2020-11-25 12:30:00,4.31,4.36,4.305,4.35,402741.0,4.31,4.36,4.305,4.35,402741.0
2020-11-25 13:00:00,4.35,4.39,4.34,4.385,293821.0,4.35,4.39,4.34,4.385,293821.0
2020-11-25 13:30:00,4.39,4.39,4.35,4.365,169903.0,4.39,4.39,4.35,4.365,169903.0
2020-11-25 14:00:00,4.365,4.37,4.33,4.37,258803.0,4.365,4.37,4.33,4.37,258803.0
2020-11-25 14:30:00,4.365,4.385,4.3431,4.365,285618.0,4.365,4.385,4.3431,4.365,285618.0
2020-11-25 15:00:00,4.36,4.375,4.335,4.365,327071.0,4.36,4.375,4.335,4.365,327071.0
2020-11-25 15:30:00,4.36,4.38,4.325,4.335,801509.0,4.36,4.38,4.325,4.335,801509.0
2020-11-27 09:30:00,4.32,4.35,4.27,4.305,491102.0,4.32,4.35,4.27,4.305,491102.0
2020-11-27 10:00:00,4.3,4.32,4.26,4.27,235605.0,4.3,4.32,4.26,4.27,235605.0
2020-11-27 10:30:00,4.27,4.311,4.23,4.3,413560.0,4.27,4.311,4.23,4.3,413560.0
2020-11-27 11:00:00,4.3,4.31,4.25,4.255,153907.0,4.3,4.31,4.25,4.255,153907.0
2020-11-27 11:30:00,4.25,4.275,4.235,4.265,196099.0,4.25,4.275,4.235,4.265,196099.0
2020-11-27 12:00:00,4.265,4.265,4.17,4.17,527752.0,4.265,4.265,4.17,4.17,527752.0
2020-11-27 12:30:00,4.18,4.23,4.17,4.2,631575.0,4.18,4.23,4.17,4.2,631575.0
2020-11-30 09:30:00,4.21,4.3,4.16,4.232,720886.0,4.21,4.3,4.16,4.232,720886.0
2020-11-30 10:00:00,4.2377,4.27,4.14,4.1459,442332.0,4.2377,4.27,4.14,4.1459,442332.0
2020-11-30 10:30:00,4.15,4.17,4.095,4.16,561390.0,4.15,4.17,4.095,4.16,561390.0
2020-11-30 11:00:00,4.165,4.23,4.16,4.165,397696.0,4.165,4.23,4.16,4.165,397696.0
2020-11-30 11:30:00,4.17,4.205,4.15,4.155,379399.0,4.17,4.205,4.15,4.155,379399.0
2020-11-30 12:00:00,4.155,4.16,4.13,4.155,286252.0,4.155,4.16,4.13,4.155,286252.0
2020-11-30 12:30:00,4.155,4.17,4.12,4.1399,290877.0,4.155,4.17,4.12,4.1399,290877.0
2020-11-30 13:00:00,4.135,4.15,4.11,4.115,242674.0,4.135,4.15,4.11,4.115,242674.0
2020-11-30 13:30:00,4.11,4.14,4.065,4.0856,330606.0,4.11,4.14,4.065,4.0856,330606.0
2020-11-30 14:00:00,4.085,4.14,4.075,4.135,210820.0,4.085,4.14,4.075,4.135,210820.0
2020-11-30 14:30:00,4.13,4.16,4.105,4.13,261606.0,4.13,4.16,4.105,4.13,261606.0
2020-11-30 15:00:00,4.135,4.14,4.03,4.035,568492.0,4.135,4.14,4.03,4.035,568492.0
2020-11-30 15:30:00,4.035,4.06,3.92,3.92,2247279.0,4.035,4.06,3.92,3.92,2247279.0
2020-12-01 09:30:00,4.02,4.16,3.9931,4.13,774896.0,4.02,4.16,3.9931,4.13,774896.0
2020-12-01 10:00:00,4.135,4.3,4.12,4.23,1228886.0,4.135,4.3,4.12,4.23,1228886.0
2020-12-01 10:30:00,4.23,4.235,4.08,4.09,643429.0,4.23,4.235,4.08,4.09,643429.0
2020-12-01 11:00:00,4.085,4.145,4.0778,4.1,564373.0,4.085,4.145,4.0778,4.1,564373.0
2020-12-01 11:30:00,4.105,4.11,3.975,3.99,1145508.0,4.105,4.11,3.975,3.99,1145508.0
2020-12-01 12:00:00,3.985,4.0001,3.92,4.0,408969.0,3.985,4.0001,3.92,4.0,408969.0
2020-12-01 12:30:00,3.995,4.0,3.94,3.955,269530.0,3.995,4.0,3.94,3.955,269530.0
2020-12-01 13:00:00,3.95,3.95,3.915,3.94,236742.0,3.95,3.95,3.915,3.94,236742.0
2020-12-01 13:30:00,3.935,3.94,3.87,3.89,504405.0,3.935,3.94,3.87,3.89,504405.0
2020-12-01 14:00:00,3.895,3.935,3.88,3.93,186997.0,3.895,3.935,3.88,3.93,186997.0
2020-12-01 14:30:00,3.93,3.96,3.91,3.93,300684.0,3.93,3.96,3.91,3.93,300684.0
2020-12-01 15:00:00,3.935,3.935,3.89,3.89,497925.0,3.935,3.935,3.89,3.89,497925.0
2020-12-01 15:30:00,3.895,3.9088,3.85,3.86,946680.0,3.895,3.9088,3.85,3.86,946680.0
2020-12-02 09:30:00,3.86,4.02,3.84,3.91,1273917.0,3.86,4.02,3.84,3.91,1273917.0
2020-12-02 10:00:00,3.92,4.02,3.915,3.9901,1494452.0,3.92,4.02,3.915,3.9901,1494452.0
2020-12-02 10:30:00,4.0,4.1368,4.0,4.1,754725.0,4.0,4.1368,4.0,4.1,754725.0
2020-12-02 11:00:00,4.1,4.185,4.085,4.18,826823.0,4.1,4.185,4.085,4.18,826823.0
2020-12-02 11:30:00,4.18,4.19,4.09,4.12,512739.0,4.18,4.19,4.09,4.12,512739.0
2020-12-02 12:00:00,4.11,4.14,4.07,4.09,408673.0,4.11,4.14,4.07,4.09,408673.0
2020-12-02 12:30:00,4.095,4.12,4.07,4.075,304758.0,4.095,4.12,4.07,4.075,304758.0
2020-12-02 13:00:00,4.075,4.1001,4.07,4.08,153033.0,4.075,4.1001,4.07,4.08,153033.0
2020-12-02 13:30:00,4.08,4.095,4.01,4.01,285469.0,4.08,4.095,4.01,4.01,285469.0
2020-12-02 14:00:00,4.01,4.05,3.99,4.05,554344.0,4.01,4.05,3.99,4.05,554344.0
2020-12-02 14:30:00,4.05,4.05,3.955,3.965,1414115.0,4.05,4.05,3.955,3.965,1414115.0
2020-12-02 15:00:00,3.96,3.97,3.915,3.925,411438.0,3.96,3.97,3.915,3.925,411438.0
2020-12-02 15:30:00,3.92,3.98,3.91,3.92,1470050.0,3.92,3.98,3.91,3.92,1470050.0
2020-12-03 09:30:00,3.95,3.95,3.76,3.83,1684992.0,3.95,3.95,3.76,3.83,1684992.0
2020-12-03 10:00:00,3.83,3.845,3.75,3.815,1688748.0,3.83,3.845,3.75,3.815,1688748.0
2020-12-03 10:30:00,3.815,3.9,3.795,3.838,786310.0,3.815,3.9,3.795,3.838,786310.0
2020-12-03 11:00:00,3.835,3.92,3.8338,3.91,619583.0,3.835,3.92,3.8338,3.91,619583.0
2020-12-03 11:30:00,3.91,3.91,3.78,3.825,736690.0,3.91,3.91,3.78,3.825,736690.0
2020-12-03 12:00:00,3.82,3.84,3.78,3.835,626473.0,3.82,3.84,3.78,3.835,626473.0
2020-12-03 12:30:00,3.835,3.915,3.83,3.875,507917.0,3.835,3.915,3.83,3.875,507917.0
2020-12-03 13:00:00,3.875,3.88,3.835,3.855,343282.0,3.875,3.88,3.835,3.855,343282.0
2020-12-03 13:30:00,3.8599,3.87,3.82,3.84,255849.0,3.8599,3.87,3.82,3.84,255849.0
2020-12-03 14:00:00,3.84,3.845,3.8,3.8213,535665.0,3.84,3.845,3.8,3.8213,535665.0
2020-12-03 14:30:00,3.8213,3.85,3.79,3.8,330726.0,3.8213,3.85,3.79,3.8,330726.0
2020-12-03 15:00:00,3.805,3.83,3.784,3.79,574274.0,3.805,3.83,3.784,3.79,574274.0
2020-12-03 15:30:00,3.79,3.8,3.71,3.785,1828838.0,3.79,3.8,3.71,3.785,1828838.0
2020-12-04 09:30:00,3.84,4.02,3.84,3.92,1342981.0,3.84,4.02,3.84,3.92,1342981.0
2020-12-04 10:00:00,3.92,3.985,3.895,3.94,704198.0,3.92,3.985,3.895,3.94,704198.0
2020-12-04 10:30:00,3.93,3.99,3.92,3.95,740285.0,3.93,3.99,3.92,3.95,740285.0
2020-12-04 11:00:00,3.95,3.99,3.935,3.99,741452.0,3.95,3.99,3.935,3.99,741452.0
2020-12-04 11:30:00,3.98,4.08,3.97,4.07,1175449.0,3.98,4.08,3.97,4.07,1175449.0
2020-12-04 12:00:00,4.075,4.09,4.0,4.035,650032.0,4.075,4.09,4.0,4.035,650032.0
2020-12-04 12:30:00,4.04,4.085,4.0,4.07,450588.0,4.04,4.085,4.0,4.07,450588.0
2020-12-04 13:00:00,4.075,4.13,4.06,4.115,659150.0,4.075,4.13,4.06,4.115,659150.0
2020-12-04 13:30:00,4.12,4.15,4.1,4.115,428514.0,4.12,4.15,4.1,4.115,428514.0
2020-12-04 14:00:00,4.115,4.175,4.11,4.175,519224.0,4.115,4.175,4.11,4.175,519224.0
2020-12-04 14:30:00,4.175,4.19,4.12,4.145,551932.0,4.175,4.19,4.12,4.145,551932.0
2020-12-04 15:00:00,4.15,4.16,4.105,4.13,510880.0,4.15,4.16,4.105,4.13,510880.0
2020-12-04 15:30:00,4.13,4.2,4.12,4.19,1762911.0,4.13,4.2,4.12,4.19,1762911.0
2020-12-07 09:30:00,4.14,4.177,3.9,3.9511,2498330.0,4.14,4.177,3.9,3.9511,2498330.0
2020-12-07 10:00:00,3.955,3.99,3.92,3.965,736037.0,3.955,3.99,3.92,3.965,736037.0
2020-12-07 10:30:00,3.97,4.06,3.955,4.035,796559.0,3.97,4.06,3.955,4.035,796559.0
2020-12-07 11:00:00,4.04,4.14,4.04,4.1367,741310.0,4.04,4.14,4.04,4.1367,741310.0
2020-12-07 11:30:00,4.137,4.19,4.12,4.17,732070.0,4.137,4.19,4.12,4.17,732070.0
2020-12-07 12:00:00,4.16,4.21,4.15,4.1901,494812.0,4.16,4.21,4.15,4.1901,494812.0
2020-12-07 12:30:00,4.195,4.22,4.1538,4.2,244590.0,4.195,4.22,4.1538,4.2,244590.0
2020-12-07 13:00:00,4.2,4.25,4.19,4.2,388835.0,4.2,4.25,4.19,4.2,388835.0
2020-12-07 13:30:00,4.2,4.22,4.155,4.165,416567.0,4.2,4.22,4.155,4.165,416567.0
2020-12-07 14:00:00,4.16,4.2,4.14,4.17,368375.0,4.16,4.2,4.14,4.17,368375.0
2020-12-07 14:30:00,4.18,4.1899,4.14,4.17,494976.0,4.18,4.1899,4.14,4.17,494976.0
2020-12-07 15:00:00,4.17,4.17,4.115,4.16,657642.0,4.17,4.17,4.115,4.16,657642.0
2020-12-07 15:30:00,4.155,4.17,4.06,4.07,1809819.0,4.155,4.17,4.06,4.07,1809819.0
2020-12-08 09:30:00,4.27,4.35,4.21,4.335,2100900.0,4.27,4.35,4.21,4.335,2100900.0
2020-12-08 10:00:00,4.3398,4.48,4.3,4.45,1125139.0,4.3398,4.48,4.3,4.45,1125139.0
2020-12-08 10:30:00,4.45,4.465,4.4,4.46,1156805.0,4.45,4.465,4.4,4.46,1156805.0
2020-12-08 11:00:00,4.46,4.55,4.435,4.52,1384836.0,4.46,4.55,4.435,4.52,1384836.0
2020-12-08 11:30:00,4.51,4.53,4.465,4.485,966511.0,4.51,4.53,4.465,4.485,966511.0
2020-12-08 12:00:00,4.49,4.575,4.46,4.53,957087.0,4.49,4.575,4.46,4.53,957087.0
2020-12-08 12:30:00,4.525,4.55,4.39,4.41,1084427.0,4.525,4.55,4.39,4.41,1084427.0
2020-12-08 13:00:00,4.41,4.44,4.37,4.42,663334.0,4.41,4.44,4.37,4.42,663334.0
2020-12-08 13:30:00,4.4101,4.43,4.31,4.31,718282.0,4.4101,4.43,4.31,4.31,718282.0
2020-12-08 14:00:00,4.315,4.365,4.3,4.35,528825.0,4.315,4.365,4.3,4.35,528825.0
2020-12-08 14:30:00,4.35,4.355,4.285,4.29,336933.0,4.35,4.355,4.285,4.29,336933.0
2020-12-08 15:00:00,4.29,4.295,4.25,4.255,559229.0,4.29,4.295,4.25,4.255,559229.0
2020-12-08 15:30:00,4.255,4.32,4.235,4.32,1857022.0,4.255,4.32,4.235,4.32,1857022.0
2020-12-09 09:30:00,4.44,4.535,4.38,4.535,948275.0,4.44,4.535,4.38,4.535,948275.0
2020-12-09 10:00:00,4.535,4.6,4.51,4.52,747487.0,4.535,4.6,4.51,4.52,747487.0
2020-12-09 10:30:00,4.51,4.51,4.35,4.36,1050436.0,4.51,4.51,4.35,4.36,1050436.0
2020-12-09 11:00:00,4.36,4.42,4.31,4.33,598966.0,4.36,4.42,4.31,4.33,598966.0
2020-12-09 11:30:00,4.33,4.35,4.25,4.34,1029019.0,4.33,4.35,4.25,4.34,1029019.0
2020-12-09 12:00:00,4.34,4.43,4.33,4.385,616657.0,4.34,4.43,4.33,4.385,616657.0
2020-12-09 12:30:00,4.39,4.48,4.365,4.46,612150.0,4.39,4.48,4.365,4.46,612150.0
2020-12-09 13:00:00,4.4501,4.495,4.425,4.475,572240.0,4.4501,4.495,4.425,4.475,572240.0
2020-12-09 13:30:00,4.47,4.475,4.29,4.29,762843.0,4.47,4.475,4.29,4.29,762843.0
2020-12-09 14:00:00,4.29,4.37,4.28,4.3667,273824.0,4.29,4.37,4.28,4.3667,273824.0
2020-12-09 14:30:00,4.36,4.375,4.32,4.35,576699.0,4.36,4.375,4.32,4.35,576699.0
2020-12-09 15:00:00,4.35,4.36,4.29,4.3,561317.0,4.35,4.36,4.29,4.3,561317.0
2020-12-09 15:30:00,4.3,4.405,4.29,4.39,1338854.0,4.3,4.405,4.29,4.39,1338854.0
2020-12-10 09:30:00,4.39,4.78,4.38,4.76,1505882.0,4.39,4.78,4.38,4.76,1505882.0
2020-12-10 10:00:00,4.77,4.985,4.75,4.9599,2303649.0,4.77,4.985,4.75,4.9599,2303649.0
2020-12-10 10:30:00,4.96,5.03,4.9238,4.99,1836636.0,4.96,5.03,4.9238,4.99,1836636.0
2020-12-10 11:00:00,4.99,5.0984,4.88,5.09,1159440.0,4.99,5.0984,4.88,5.09,1159440.0
2020-12-10 11:30:00,5.09,5.1,4.93,4.94,1290672.0,5.09,5.1,4.93,4.94,1290672.0
2020-12-10 12:00:00,4.945,5.055,4.945,5.045,488893.0,4.945,5.055,4.945,5.045,488893.0
2020-12-10 12:30:00,5.04,5.09,4.99,5.085,572405.0,5.04,5.09,4.99,5.085,572405.0
2020-12-10 13:00:00,5.08,5.275,5.055,5.235,1637093.0,5.08,5.275,5.055,5.235,1637093.0
2020-12-10 13:30:00,5.23,5.32,5.21,5.27,1324406.0,5.23,5.32,5.21,5.27,1324406.0
2020-12-10 14:00:00,5.27,5.32,5.2214,5.25,1482351.0,5.27,5.32,5.2214,5.25,1482351.0
2020-12-10 14:30:00,5.25,5.355,5.23,5.265,1353657.0,5.25,5.355,5.23,5.265,1353657.0
2020-12-10 15:00:00,5.27,5.34,5.265,5.285,1002267.0,5.27,5.34,5.265,5.285,1002267.0
2020-12-10 15:30:00,5.285,5.31,5.18,5.21,3376527.0,5.285,5.31,5.18,5.21,3376527.0
2020-12-11 09:30:00,5.23,5.23,4.935,5.15,2120285.0,5.23,5.23,4.935,5.15,2120285.0
2020-12-11 10:00:00,5.16,5.275,5.095,5.27,1143416.0,5.16,5.275,5.095,5.27,1143416.0
2020-12-11 10:30:00,5.27,5.36,5.26,5.29,1250673.0,5.27,5.36,5.26,5.29,1250673.0
2020-12-11 11:00:00,5.295,5.31,5.18,5.22,986308.0,5.295,5.31,5.18,5.22,986308.0
2020-12-11 11:30:00,5.22,5.23,5.0912,5.105,533652.0,5.22,5.23,5.0912,5.105,533652.0
2020-12-11 12:00:00,5.11,5.13,5.05,5.07,384106.0,5.11,5.13,5.05,5.07,384106.0
2020-12-11 12:30:00,5.08,5.09,5.01,5.075,641215.0,5.08,5.09,5.01,5.075,641215.0
2020-12-11 13:00:00,5.075,5.11,5.07,5.09,343353.0,5.075,5.11,5.07,5.09,343353.0
2020-12-11 13:30:00,5.09,5.17,5.085,5.16,757149.0,5.09,5.17,5.085,5.16,757149.0
2020-12-11 14:00:00,5.1599,5.16,5.11,5.13,327706.0,5.1599,5.16,5.11,5.13,327706.0
2020-12-11 14:30:00,5.1264,5.14,5.1,5.1355,293191.0,5.1264,5.14,5.1,5.1355,293191.0
2020-12-11 15:00:00,5.135,5.14,5.09,5.13,392964.0,5.135,5.14,5.09,5.13,392964.0
2020-12-11 15:30:00,5.125,5.15,5.075,5.15,1424912.0,5.125,5.15,5.075,5.15,1424912.0
2020-12-14 09:30:00,5.31,5.34,5.05,5.09,2324174.0,5.31,5.34,5.05,5.09,2324174.0
2020-12-14 10:00:00,5.09,5.14,5.05,5.11,807015.0,5.09,5.14,5.05,5.11,807015.0
2020-12-14 10:30:00,5.115,5.1399,4.98,5.0,716008.0,5.115,5.1399,4.98,5.0,716008.0
2020-12-14 11:00:00,4.9907,5.105,4.96,5.063,578750.0,4.9907,5.105,4.96,5.063,578750.0
2020-12-14 11:30:00,5.07,5.14,5.07,5.12,398436.0,5.07,5.14,5.07,5.12,398436.0
2020-12-14 12:00:00,5.12,5.2,5.0848,5.09,630211.0,5.12,5.2,5.0848,5.09,630211.0
2020-12-14 12:30:00,5.0988,5.0988,5.04,5.07,446910.0,5.0988,5.0988,5.04,5.07,446910.0
2020-12-14 13:00:00,5.07,5.095,5.04,5.055,315182.0,5.07,5.095,5.04,5.055,315182.0
2020-12-14 13:30:00,5.055,5.0885,4.96,4.97,417877.0,5.055,5.0885,4.96,4.97,417877.0
2020-12-14 14:00:00,4.9787,5.015,4.97,4.99,243342.0,4.9787,5.015,4.97,4.99,243342.0
2020-12-14 14:30:00,5.0,5.02,4.98,4.99,697099.0,5.0,5.02,4.98,4.99,697099.0
2020-12-14 15:00:00,4.99,5.02,4.97,4.98,707049.0,4.99,5.02,4.97,4.98,707049.0
2020-12-14 15:30:00,4.985,4.99,4.92,4.94,1958866.0,4.985,4.99,4.92,4.94,1958866.0
2020-12-15 09:30:00,5.0,5.03,4.87,4.93,950051.0,5.0,5.03,4.87,4.93,950051.0
2020-12-15 10:00:00,4.92,5.03,4.905,4.945,734875.0,4.92,5.03,4.905,4.945,734875.0
2020-12-15 10:30:00,4.945,4.96,4.86,4.925,645798.0,4.945,4.96,4.86,4.925,645798.0
2020-12-15 11:00:00,4.925,4.94,4.8716,4.92,592492.0,4.925,4.94,4.8716,4.92,592492.0
2020-12-15 11:30:00,4.92,4.95,4.882,4.91,430244.0,4.92,4.95,4.882,4.91,430244.0
2020-12-15 12:00:00,4.905,4.93,4.895,4.91,326467.0,4.905,4.93,4.895,4.91,326467.0
2020-12-15 12:30:00,4.91,4.96,4.9038,4.935,457323.0,4.91,4.96,4.9038,4.935,457323.0
2020-12-15 13:00:00,4.93,4.96,4.89,4.9,559415.0,4.93,4.96,4.89,4.9,559415.0
2020-12-15 13:30:00,4.9,4.91,4.84,4.9,478066.0,4.9,4.91,4.84,4.9,478066.0
2020-12-15 14:00:00,4.895,4.97,4.88,4.96,624108.0,4.895,4.97,4.88,4.96,624108.0
2020-12-15 14:30:00,4.96,4.97,4.935,4.97,398449.0,4.96,4.97,4.935,4.97,398449.0
2020-12-15 15:00:00,4.9692,4.995,4.94,4.955,519566.0,4.9692,4.995,4.94,4.955,519566.0
2020-12-15 15:30:00,4.955,4.98,4.9201,4.98,1700508.0,4.955,4.98,4.9201,4.98,1700508.0
2020-12-16 09:30:00,5.03,5.05,4.87,4.93,1058803.0,5.03,5.05,4.87,4.93,1058803.0
2020-12-16 10:00:00,4.9301,4.935,4.81,4.8412,549254.0,4.9301,4.935,4.81,4.8412,549254.0
2020-12-16 10:30:00,4.85,4.87,4.74,4.76,580634.0,4.85,4.87,4.74,4.76,580634.0
2020-12-16 11:00:00,4.755,4.825,4.705,4.82,2024991.0,4.755,4.825,4.705,4.82,2024991.0
2020-12-16 11:30:00,4.83,4.835,4.785,4.82,693651.0,4.83,4.835,4.785,4.82,693651.0
2020-12-16 12:00:00,4.83,4.865,4.81,4.84,243614.0,4.83,4.865,4.81,4.84,243614.0
2020-12-16 12:30:00,4.83,4.83,4.8,4.825,299136.0,4.83,4.83,4.8,4.825,299136.0
2020-12-16 13:00:00,4.825,4.85,4.79,4.79,298159.0,4.825,4.85,4.79,4.79,298159.0
2020-12-16 13:30:00,4.8,4.86,4.785,4.85,390721.0,4.8,4.86,4.785,4.85,390721.0
2020-12-16 14:00:00,4.85,4.86,4.825,4.845,526751.0,4.85,4.86,4.825,4.845,526751.0
2020-12-16 14:30:00,4.85,4.85,4.8,4.805,400164.0,4.85,4.85,4.8,4.805,400164.0
2020-12-16 15:00:00,4.805,4.82,4.77,4.82,405756.0,4.805,4.82,4.77,4.82,405756.0
2020-12-16 15:30:00,4.82,4.84,4.76,4.76,2213426.0,4.82,4.84,4.76,4.76,2213426.0
2020-12-17 09:30:00,4.87,5.03,4.84,4.9,1319048.0,4.87,5.03,4.84,4.9,1319048.0
2020-12-17 10:00:00,4.895,4.905,4.81,4.89,568635.0,4.895,4.905,4.81,4.89,568635.0
2020-12-17 10:30:00,4.89,4.92,4.86,4.885,523576.0,4.89,4.92,4.86,4.885,523576.0
2020-12-17 11:00:00,4.88,4.895,4.81,4.825,320912.0,4.88,4.895,4.81,4.825,320912.0
2020-12-17 11:30:00,4.82,4.91,4.78,4.91,407188.0,4.82,4.91,4.78,4.91,407188.0
2020-12-17 12:00:00,4.905,4.995,4.9,4.975,305786.0,4.905,4.995,4.9,4.975,305786.0
2020-12-17 12:30:00,4.975,5.01,4.945,5.0,377419.0,4.975,5.01,4.945,5.0,377419.0
2020-12-17 13:00:00,5.0,5.0036,4.97,4.99,310169.0,5.0,5.0036,4.97,4.99,310169.0
2020-12-17 13:30:00,4.985,5.04,4.98,5.04,365649.0,4.985,5.04,4.98,5.04,365649.0
2020-12-17 14:00:00,5.0382,5.23,5.03,5.2099,1002464.0,5.0382,5.23,5.03,5.2099,1002464.0
2020-12-17 14:30:00,5.21,5.26,5.18,5.23,1297912.0,5.21,5.26,5.18,5.23,1297912.0
2020-12-17 15:00:00,5.235,5.24,5.17,5.2,733723.0,5.235,5.24,5.17,5.2,733723.0
2020-12-17 15:30:00,5.205,5.24,5.16,5.17,1789389.0,5.205,5.24,5.16,5.17,1789389.0
2020-12-18 09:30:00,5.16,5.43,5.15,5.32,2171421.0,5.16,5.43,5.15,5.32,2171421.0
2020-12-18 10:00:00,5.315,5.44,5.29,5.4,587133.0,5.315,5.44,5.29,5.4,587133.0
2020-12-18 10:30:00,5.4,5.44,5.36,5.435,329843.0,5.4,5.44,5.36,5.435,329843.0
2020-12-18 11:00:00,5.43,5.51,5.43,5.495,592447.0,5.43,5.51,5.43,5.495,592447.0
2020-12-18 11:30:00,5.495,5.53,5.47,5.515,504275.0,5.495,5.53,5.47,5.515,504275.0
2020-12-18 12:00:00,5.52,5.565,5.51,5.51,522639.0,5.52,5.565,5.51,5.51,522639.0
2020-12-18 12:30:00,5.515,5.56,5.49,5.5,579818.0,5.515,5.56,5.49,5.5,579818.0
2020-12-18 13:00:00,5.5,5.55,5.46,5.475,520859.0,5.5,5.55,5.46,5.475,520859.0
2020-12-18 13:30:00,5.475,5.52,5.45,5.515,456702.0,5.475,5.52,5.45,5.515,456702.0
2020-12-18 14:00:00,5.51,5.53,5.455,5.53,465687.0,5.51,5.53,5.455,5.53,465687.0
2020-12-18 14:30:00,5.525,5.53,5.4,5.415,817044.0,5.525,5.53,5.4,5.415,817044.0
2020-12-18 15:00:00,5.415,5.44,5.355,5.365,1027877.0,5.415,5.44,5.355,5.365,1027877.0
2020-12-18 15:30:00,5.37,5.48,5.35,5.48,2252553.0,5.37,5.48,5.35,5.48,2252553.0
2020-12-21 09:30:00,5.23,5.475,5.14,5.42,909650.0,5.23,5.475,5.14,5.42,909650.0
2020-12-21 10:00:00,5.41,5.5,5.29,5.48,814774.0,5.41,5.5,5.29,5.48,814774.0
2020-12-21 10:30:00,5.48,5.54,5.47,5.53,487904.0,5.48,5.54,5.47,5.53,487904.0
2020-12-21 11:00:00,5.535,5.6,5.51,5.52,696863.0,5.535,5.6,5.51,5.52,696863.0
2020-12-21 11:30:00,5.525,5.56,5.495,5.505,491521.0,5.525,5.56,5.495,5.505,491521.0
2020-12-21 12:00:00,5.505,5.515,5.41,5.45,465746.0,5.505,5.515,5.41,5.45,465746.0
2020-12-21 12:30:00,5.455,5.51,5.45,5.49,330893.0,5.455,5.51,5.45,5.49,330893.0
2020-12-21 13:00:00,5.49,5.6,5.48,5.59,335902.0,5.49,5.6,5.48,5.59,335902.0
2020-12-21 13:30:00,5.595,5.625,5.575,5.605,190069.0,5.595,5.625,5.575,5.605,190069.0
2020-12-21 14:00:00,5.6087,5.61,5.57,5.5864,210344.0,5.6087,5.61,5.57,5.5864,210344.0
2020-12-21 14:30:00,5.585,5.62,5.51,5.53,395918.0,5.585,5.62,5.51,5.53,395918.0
2020-12-21 15:00:00,5.54,5.56,5.515,5.53,391289.0,5.54,5.56,5.515,5.53,391289.0
2020-12-21 15:30:00,5.53,5.575,5.495,5.52,944162.0,5.53,5.575,5.495,5.52,944162.0
2020-12-22 09:30:00,5.53,5.71,5.46,5.64,833303.0,5.53,5.71,5.46,5.64,833303.0
2020-12-22 10:00:00,5.645,5.72,5.62,5.7,545373.0,5.645,5.72,5.62,5.7,545373.0
2020-12-22 10:30:00,5.703,5.765,5.66,5.705,730471.0,5.703,5.765,5.66,5.705,730471.0
2020-12-22 11:00:00,5.705,5.74,5.605,5.63,867681.0,5.705,5.74,5.605,5.63,867681.0
2020-12-22 11:30:00,5.63,5.635,5.55,5.58,582412.0,5.63,5.635,5.55,5.58,582412.0
2020-12-22 12:00:00,5.585,5.585,5.51,5.51,210669.0,5.585,5.585,5.51,5.51,210669.0
2020-12-22 12:30:00,5.515,5.6,5.51,5.58,284153.0,5.515,5.6,5.51,5.58,284153.0
2020-12-22 13:00:00,5.58,5.605,5.555,5.565,192216.0,5.58,5.605,5.555,5.565,192216.0
2020-12-22 13:30:00,5.57,5.57,5.53,5.54,151775.0,5.57,5.57,5.53,5.54,151775.0
2020-12-22 14:00:00,5.5412,5.545,5.5,5.525,186133.0,5.5412,5.545,5.5,5.525,186133.0
2020-12-22 14:30:00,5.525,5.5253,5.47,5.515,190068.0,5.525,5.5253,5.47,5.515,190068.0
2020-12-22 15:00:00,5.515,5.525,5.43,5.445,457253.0,5.515,5.525,5.43,5.445,457253.0
2020-12-22 15:30:00,5.45,5.46,5.41,5.41,1107455.0,5.45,5.46,5.41,5.41,1107455.0
2020-12-23 09:30:00,5.46,5.7299,5.42,5.68,973053.0,5.46,5.7299,5.42,5.68,973053.0
2020-12-23 10:00:00,5.68,5.72,5.6,5.66,791259.0,5.68,5.72,5.6,5.66,791259.0
2020-12-23 10:30:00,5.65,5.88,5.62,5.86,1210392.0,5.65,5.88,5.62,5.86,1210392.0
2020-12-23 11:00:00,5.855,5.98,5.83,5.955,1008358.0,5.855,5.98,5.83,5.955,1008358.0
2020-12-23 11:30:00,5.955,5.965,5.88,5.8888,557085.0,5.955,5.965,5.88,5.8888,557085.0
2020-12-23 12:00:00,5.89,5.925,5.805,5.8161,535398.0,5.89,5.925,5.805,5.8161,535398.0
2020-12-23 12:30:00,5.815,5.89,5.8,5.88,187837.0,5.815,5.89,5.8,5.88,187837.0
2020-12-23 13:00:00,5.885,5.9,5.84,5.9,297739.0,5.885,5.9,5.84,5.9,297739.0
2020-12-23 13:30:00,5.8996,5.96,5.88,5.95,345829.0,5.8996,5.96,5.88,5.95,345829.0
2020-12-23 14:00:00,5.95,5.99,5.855,5.875,963631.0,5.95,5.99,5.855,5.875,963631.0
2020-12-23 14:30:00,5.87,5.94,5.86,5.923,447448.0,5.87,5.94,5.86,5.923,447448.0
2020-12-23 15:00:00,5.925,5.925,5.855,5.885,405224.0,5.925,5.925,5.855,5.885,405224.0
2020-12-23 15:30:00,5.885,5.91,5.81,5.83,1491494.0,5.885,5.91,5.81,5.83,1491494.0
2020-12-24 09:30:00,5.87,5.91,5.7,5.7463,796742.0,5.87,5.91,5.7,5.7463,796742.0
2020-12-24 10:00:00,5.74,5.785,5.705,5.76,450827.0,5.74,5.785,5.705,5.76,450827.0
2020-12-24 10:30:00,5.765,5.82,5.67,5.81,327614.0,5.765,5.82,5.67,5.81,327614.0
2020-12-24 11:00:00,5.8099,5.82,5.7,5.705,308617.0,5.8099,5.82,5.7,5.705,308617.0
2020-12-24 11:30:00,5.705,5.73,5.67,5.6944,204571.0,5.705,5.73,5.67,5.6944,204571.0
2020-12-24 12:00:00,5.69,5.79,5.6832,5.77,761404.0,5.69,5.79,5.6832,5.77,761404.0
2020-12-24 12:30:00,5.77,5.79,5.68,5.75,1084317.0,5.77,5.79,5.68,5.75,1084317.0
2020-12-28 09:30:00,5.61,5.74,5.44,5.48,2026509.0,5.61,5.74,5.44,5.48,2026509.0
2020-12-28 10:00:00,5.485,5.5689,5.4,5.485,750254.0,5.485,5.5689,5.4,5.485,750254.0
2020-12-28 10:30:00,5.485,5.485,5.345,5.355,765526.0,5.485,5.485,5.345,5.355,765526.0
2020-12-28 11:00:00,5.35,5.39,5.3,5.32,673790.0,5.35,5.39,5.3,5.32,673790.0
2020-12-28 11:30:00,5.315,5.38,5.29,5.375,375393.0,5.315,5.38,5.29,5.375,375393.0
2020-12-28 12:00:00,5.37,5.39,5.32,5.36,517132.0,5.37,5.39,5.32,5.36,517132.0
2020-12-28 12:30:00,5.365,5.385,5.33,5.345,236922.0,5.365,5.385,5.33,5.345,236922.0
2020-12-28 13:00:00,5.345,5.37,5.315,5.32,217869.0,5.345,5.37,5.315,5.32,217869.0
2020-12-28 13:30:00,5.32,5.36,5.3,5.31,315510.0,5.32,5.36,5.3,5.31,315510.0
2020-12-28 14:00:00,5.3036,5.325,5.255,5.255,316640.0,5.3036,5.325,5.255,5.255,316640.0
2020-12-28 14:30:00,5.255,5.32,5.25,5.302,320631.0,5.255,5.32,5.25,5.302,320631.0
2020-12-28 15:00:00,5.305,5.32,5.26,5.305,221820.0,5.305,5.32,5.26,5.305,221820.0
2020-12-28 15:30:00,5.305,5.325,5.2111,5.22,1639254.0,5.305,5.325,5.2111,5.22,1639254.0
2020-12-29 09:30:00,5.27,5.38,5.175,5.275,1113143.0,5.27,5.38,5.175,5.275,1113143.0
2020-12-29 10:00:00,5.275,5.32,5.13,5.22,557138.0,5.275,5.32,5.13,5.22,557138.0
2020-12-29 10:30:00,5.23,5.305,5.18,5.255,582689.0,5.23,5.305,5.18,5.255,582689.0
2020-12-29 11:00:00,5.265,5.31,5.23,5.24,351521.0,5.265,5.31,5.23,5.24,351521.0
2020-12-29 11:30:00,5.24,5.28,5.2198,5.23,336186.0,5.24,5.28,5.2198,5.23,336186.0
2020-12-29 12:00:00,5.23,5.27,5.175,5.19,259529.0,5.23,5.27,5.175,5.19,259529.0
2020-12-29 12:30:00,5.19,5.225,5.18,5.205,141800.0,5.19,5.225,5.18,5.205,141800.0
2020-12-29 13:00:00,5.205,5.28,5.18,5.245,396764.0,5.205,5.28,5.18,5.245,396764.0
2020-12-29 13:30:00,5.245,5.26,5.215,5.2232,140841.0,5.245,5.26,5.215,5.2232,140841.0
2020-12-29 14:00:00,5.23,5.24,5.18,5.18,258725.0,5.23,5.24,5.18,5.18,258725.0
2020-12-29 14:30:00,5.185,5.205,5.14,5.16,476416.0,5.185,5.205,5.14,5.16,476416.0
2020-12-29 15:00:00,5.17,5.19,5.15,5.1747,700945.0,5.17,5.19,5.15,5.1747,700945.0
2020-12-29 15:30:00,5.18,5.27,5.17,5.255,1007013.0,5.18,5.27,5.17,5.255,1007013.0
2020-12-30 09:30:00,5.27,5.45,5.27,5.45,565171.0,5.27,5.45,5.27,5.45,565171.0
2020-12-30 10:00:00,5.445,5.51,5.42,5.4799,418629.0,5.445,5.51,5.42,5.4799,418629.0
2020-12-30 10:30:00,5.48,5.55,5.4504,5.535,417426.0,5.48,5.55,5.4504,5.535,417426.0
2020-12-30 11:00:00,5.53,5.54,5.42,5.4245,294193.0,5.53,5.54,5.42,5.4245,294193.0
2020-12-30 11:30:00,5.425,5.475,5.405,5.405,222048.0,5.425,5.475,5.405,5.405,222048.0
2020-12-30 12:00:00,5.405,5.49,5.405,5.48,176659.0,5.405,5.49,5.405,5.48,176659.0
2020-12-30 12:30:00,5.48,5.515,5.465,5.47,321181.0,5.48,5.515,5.465,5.47,321181.0
2020-12-30 13:00:00,5.47,5.48,5.43,5.465,232946.0,5.47,5.48,5.43,5.465,232946.0
2020-12-30 13:30:00,5.46,5.525,5.455,5.49,256990.0,5.46,5.525,5.455,5.49,256990.0
2020-12-30 14:00:00,5.49,5.54,5.4834,5.54,313718.0,5.49,5.54,5.4834,5.54,313718.0
2020-12-30 14:30:00,5.535,5.55,5.485,5.505,386039.0,5.535,5.55,5.485,5.505,386039.0
2020-12-30 15:00:00,5.5,5.52,5.49,5.515,261390.0,5.5,5.52,5.49,5.515,261390.0
2020-12-30 15:30:00,5.515,5.56,5.49,5.52,1220289.0,5.515,5.56,5.49,5.52,1220289.0
2020-12-31 09:30:00,5.47,5.59,5.37,5.51,727022.0,5.47,5.59,5.37,5.51,727022.0
2020-12-31 10:00:00,5.51,5.58,5.505,5.58,351071.0,5.51,5.58,5.505,5.58,351071.0
2020-12-31 10:30:00,5.57,5.62,5.56,5.575,293664.0,5.57,5.62,5.56,5.575,293664.0
2020-12-31 11:00:00,5.575,5.59,5.535,5.5456,220526.0,5.575,5.59,5.535,5.5456,220526.0
2020-12-31 11:30:00,5.54,5.56,5.485,5.515,216202.0,5.54,5.56,5.485,5.515,216202.0
2020-12-31 12:00:00,5.515,5.55,5.48,5.53,398606.0,5.515,5.55,5.48,5.53,398606.0
2020-12-31 12:30:00,5.52,5.53,5.45,5.465,146735.0,5.52,5.53,5.45,5.465,146735.0
2020-12-31 13:00:00,5.47,5.475,5.4434,5.455,138905.0,5.47,5.475,5.4434,5.455,138905.0
2020-12-31 13:30:00,5.4599,5.475,5.44,5.46,191446.0,5.4599,5.475,5.44,5.46,191446.0
2020-12-31 14:00:00,5.465,5.51,5.4501,5.505,303314.0,5.465,5.51,5.4501,5.505,303314.0
2020-12-31 14:30:00,5.505,5.52,5.49,5.515,288544.0,5.505,5.52,5.49,5.515,288544.0
2020-12-31 15:00:00,5.515,5.56,5.49,5.535,520848.0,5.515,5.56,5.49,5.535,520848.0
2020-12-31 15:30:00,5.535,5.565,5.45,5.45,1439619.0,5.535,5.565,5.45,5.45,1439619.0
2021-01-04 09:30:00,5.62,5.79,5.57,5.74,1081324.0,5.62,5.79,5.57,5.74,1081324.0
2021-01-04 10:00:00,5.745,5.8401,5.645,5.68,734234.0,5.745,5.8401,5.645,5.68,734234.0
2021-01-04 10:30:00,5.67,5.675,5.47,5.54,644337.0,5.67,5.675,5.47,5.54,644337.0
2021-01-04 11:00:00,5.54,5.6194,5.51,5.605,504954.0,5.54,5.6194,5.51,5.605,504954.0
2021-01-04 11:30:00,5.6,5.63,5.5667,5.61,729144.0,5.6,5.63,5.5667,5.61,729144.0
2021-01-04 12:00:00,5.61,5.65,5.6,5.65,473956.0,5.61,5.65,5.6,5.65,473956.0
2021-01-04 12:30:00,5.65,5.65,5.56,5.64,1883443.0,5.65,5.65,5.56,5.64,1883443.0
2021-01-04 13:00:00,5.64,5.795,5.64,5.7617,348525.0,5.64,5.795,5.64,5.7617,348525.0
2021-01-04 13:30:00,5.76,5.79,5.74,5.765,345435.0,5.76,5.79,5.74,5.765,345435.0
2021-01-04 14:00:00,5.76,5.825,5.755,5.775,763735.0,5.76,5.825,5.755,5.775,763735.0
2021-01-04 14:30:00,5.775,5.7753,5.69,5.71,469620.0,5.775,5.7753,5.69,5.71,469620.0
2021-01-04 15:00:00,5.7,5.715,5.615,5.62,509449.0,5.7,5.715,5.615,5.62,509449.0
2021-01-04 15:30:00,5.625,5.67,5.61,5.65,915765.0,5.625,5.67,5.61,5.65,915765.0
2021-01-05 09:30:00,5.79,6.24,5.73,6.22,1517361.0,5.79,6.24,5.73,6.22,1517361.0
2021-01-05 10:00:00,6.22,6.32,6.15,6.26,1184028.0,6.22,6.32,6.15,6.26,1184028.0
2021-01-05 10:30:00,6.265,6.38,6.2249,6.335,1029399.0,6.265,6.38,6.2249,6.335,1029399.0
2021-01-05 11:00:00,6.335,6.355,6.22,6.31,523607.0,6.335,6.355,6.22,6.31,523607.0
2021-01-05 11:30:00,6.31,6.33,6.205,6.27,308781.0,6.31,6.33,6.205,6.27,308781.0
2021-01-05 12:00:00,6.27,6.3,6.21,6.2401,257897.0,6.27,6.3,6.21,6.2401,257897.0
2021-01-05 12:30:00,6.25,6.3067,6.24,6.27,232861.0,6.25,6.3067,6.24,6.27,232861.0
2021-01-05 13:00:00,6.27,6.33,6.265,6.315,601522.0,6.27,6.33,6.265,6.315,601522.0
2021-01-05 13:30:00,6.31,6.37,6.25,6.265,483199.0,6.31,6.37,6.25,6.265,483199.0
2021-01-05 14:00:00,6.265,6.27,6.17,6.195,523793.0,6.265,6.27,6.17,6.195,523793.0
2021-01-05 14:30:00,6.19,6.195,6.03,6.06,751737.0,6.19,6.195,6.03,6.06,751737.0
2021-01-05 15:00:00,6.055,6.13,6.03,6.115,397760.0,6.055,6.13,6.03,6.115,397760.0
2021-01-05 15:30:00,6.115,6.14,6.0601,6.08,932975.0,6.115,6.14,6.0601,6.08,932975.0
2021-01-06 09:30:00,6.17,6.32,6.01,6.0587,1421061.0,6.17,6.32,6.01,6.0587,1421061.0
2021-01-06 10:00:00,6.055,6.25,6.055,6.21,937770.0,6.055,6.25,6.055,6.21,937770.0
2021-01-06 10:30:00,6.22,6.26,6.088,6.23,949921.0,6.22,6.26,6.088,6.23,949921.0
2021-01-06 11:00:00,6.23,6.28,6.19,6.275,399412.0,6.23,6.28,6.19,6.275,399412.0
2021-01-06 11:30:00,6.27,6.3,6.2,6.245,541670.0,6.27,6.3,6.2,6.245,541670.0
2021-01-06 12:00:00,6.25,6.31,6.24,6.285,314219.0,6.25,6.31,6.24,6.285,314219.0
2021-01-06 12:30:00,6.29,6.325,6.25,6.285,407829.0,6.29,6.325,6.25,6.285,407829.0
2021-01-06 13:00:00,6.28,6.345,6.28,6.3,327867.0,6.28,6.345,6.28,6.3,327867.0
2021-01-06 13:30:00,6.31,6.3887,6.3,6.365,302392.0,6.31,6.3887,6.3,6.365,302392.0
2021-01-06 14:00:00,6.37,6.38,6.23,6.23,305748.0,6.37,6.38,6.23,6.23,305748.0
2021-01-06 14:30:00,6.23,6.245,6.0782,6.185,509346.0,6.23,6.245,6.0782,6.185,509346.0
2021-01-06 15:00:00,6.185,6.25,6.14,6.235,364384.0,6.185,6.25,6.14,6.235,364384.0
2021-01-06 15:30:00,6.235,6.38,6.23,6.35,1415119.0,6.235,6.38,6.23,6.35,1415119.0
2021-01-07 09:30:00,6.38,6.55,6.31,6.445,1525685.0,6.38,6.55,6.31,6.445,1525685.0
2021-01-07 10:00:00,6.45,6.52,6.36,6.5199,675182.0,6.45,6.52,6.36,6.5199,675182.0
2021-01-07 10:30:00,6.51,6.59,6.37,6.37,692555.0,6.51,6.59,6.37,6.37,692555.0
2021-01-07 11:00:00,6.3719,6.415,6.25,6.28,774546.0,6.3719,6.415,6.25,6.28,774546.0
2021-01-07 11:30:00,6.28,6.3,6.19,6.225,654244.0,6.28,6.3,6.19,6.225,654244.0
2021-01-07 12:00:00,6.225,6.26,6.17,6.21,462108.0,6.225,6.26,6.17,6.21,462108.0
2021-01-07 12:30:00,6.21,6.2299,6.19,6.2,162471.0,6.21,6.2299,6.19,6.2,162471.0
2021-01-07 13:00:00,6.195,6.22,6.17,6.18,260024.0,6.195,6.22,6.17,6.18,260024.0
2021-01-07 13:30:00,6.18,6.192,6.1401,6.16,203033.0,6.18,6.192,6.1401,6.16,203033.0
2021-01-07 14:00:00,6.16,6.2,6.1101,6.175,677956.0,6.16,6.2,6.1101,6.175,677956.0
2021-01-07 14:30:00,6.18,6.27,6.175,6.235,508100.0,6.18,6.27,6.175,6.235,508100.0
2021-01-07 15:00:00,6.235,6.33,6.23,6.325,416635.0,6.235,6.33,6.23,6.325,416635.0
2021-01-07 15:30:00,6.325,6.3486,6.17,6.22,1544360.0,6.325,6.3486,6.17,6.22,1544360.0
2021-01-08 09:30:00,6.15,6.18,5.88,6.155,1888293.0,6.15,6.18,5.88,6.155,1888293.0
2021-01-08 10:00:00,6.155,6.265,6.095,6.11,699065.0,6.155,6.265,6.095,6.11,699065.0
2021-01-08 10:30:00,6.11,6.12,6.05,6.08,1018074.0,6.11,6.12,6.05,6.08,1018074.0
2021-01-08 11:00:00,6.09,6.11,5.98,6.065,728956.0,6.09,6.11,5.98,6.065,728956.0
2021-01-08 11:30:00,6.06,6.2594,6.05,6.2208,497080.0,6.06,6.2594,6.05,6.2208,497080.0
2021-01-08 12:00:00,6.22,6.235,6.175,6.235,304187.0,6.22,6.235,6.175,6.235,304187.0
2021-01-08 12:30:00,6.235,6.24,6.14,6.145,295442.0,6.235,6.24,6.14,6.145,295442.0
2021-01-08 13:00:00,6.15,6.165,6.015,6.055,605827.0,6.15,6.165,6.015,6.055,605827.0
2021-01-08 13:30:00,6.05,6.065,6.0,6.03,546380.0,6.05,6.065,6.0,6.03,546380.0
2021-01-08 14:00:00,6.04,6.127,6.035,6.08,381107.0,6.04,6.127,6.035,6.08,381107.0
2021-01-08 14:30:00,6.075,6.115,6.02,6.04,719228.0,6.075,6.115,6.02,6.04,719228.0
2021-01-08 15:00:00,6.045,6.13,6.0,6.045,793305.0,6.045,6.13,6.0,6.045,793305.0
2021-01-08 15:30:00,6.04,6.05,5.95,5.98,1742425.0,6.04,6.05,5.95,5.98,1742425.0
2021-01-11 09:30:00,5.88,6.13,5.75,6.13,1213554.0,5.88,6.13,5.75,6.13,1213554.0
2021-01-11 10:00:00,6.125,6.17,6.04,6.11,578750.0,6.125,6.17,6.04,6.11,578750.0
2021-01-11 10:30:00,6.1149,6.2,6.095,6.15,325237.0,6.1149,6.2,6.095,6.15,325237.0
2021-01-11 11:00:00,6.14,6.23,6.09,6.23,422973.0,6.14,6.23,6.09,6.23,422973.0
2021-01-11 11:30:00,6.2233,6.465,6.2233,6.4501,592644.0,6.2233,6.465,6.2233,6.4501,592644.0
2021-01-11 12:00:00,6.46,6.5713,6.43,6.5713,884053.0,6.46,6.5713,6.43,6.5713,884053.0
2021-01-11 12:30:00,6.58,6.68,6.545,6.62,916028.0,6.58,6.68,6.545,6.62,916028.0
2021-01-11 13:00:00,6.6288,6.675,6.575,6.67,961511.0,6.6288,6.675,6.575,6.67,961511.0
2021-01-11 13:30:00,6.67,6.715,6.59,6.5932,597619.0,6.67,6.715,6.59,6.5932,597619.0
2021-01-11 14:00:00,6.595,6.685,6.55,6.63,562433.0,6.595,6.685,6.55,6.63,562433.0
2021-01-11 14:30:00,6.63,6.6871,6.615,6.66,302472.0,6.63,6.6871,6.615,6.66,302472.0
2021-01-11 15:00:00,6.665,6.67,6.535,6.575,916228.0,6.665,6.67,6.535,6.575,916228.0
2021-01-11 15:30:00,6.575,6.69,6.553,6.67,1807700.0,6.575,6.69,6.553,6.67,1807700.0
2021-01-12 09:30:00,6.95,7.56,6.9,7.3801,3683927.0,6.95,7.56,6.9,7.3801,3683927.0
2021-01-12 10:00:00,7.39,7.495,7.35,7.41,1089754.0,7.39,7.495,7.35,7.41,1089754.0
2021-01-12 10:30:00,7.42,7.45,7.2931,7.44,969954.0,7.42,7.45,7.2931,7.44,969954.0
2021-01-12 11:00:00,7.44,7.46,7.3212,7.325,712145.0,7.44,7.46,7.3212,7.325,712145.0
2021-01-12 11:30:00,7.325,7.43,7.3101,7.3545,1164734.0,7.325,7.43,7.3101,7.3545,1164734.0
2021-01-12 12:00:00,7.35,7.35,7.14,7.225,813804.0,7.35,7.35,7.14,7.225,813804.0
2021-01-12 12:30:00,7.225,7.24,7.125,7.2313,498624.0,7.225,7.24,7.125,7.2313,498624.0
2021-01-12 13:00:00,7.24,7.34,7.215,7.26,569577.0,7.24,7.34,7.215,7.26,569577.0
2021-01-12 13:30:00,7.26,7.3153,7.22,7.3,404305.0,7.26,7.3153,7.22,7.3,404305.0
2021-01-12 14:00:00,7.305,7.465,7.27,7.445,925571.0,7.305,7.465,7.27,7.445,925571.0
2021-01-12 14:30:00,7.44,7.49,7.4,7.48,770934.0,7.44,7.49,7.4,7.48,770934.0
2021-01-12 15:00:00,7.4746,7.48,7.405,7.4669,803515.0,7.4746,7.48,7.405,7.4669,803515.0
2021-01-12 15:30:00,7.465,7.71,7.46,7.6,2956069.0,7.465,7.71,7.46,7.6,2956069.0
2021-01-13 09:30:00,7.6,7.75,7.515,7.705,1470223.0,7.6,7.75,7.515,7.705,1470223.0
2021-01-13 10:00:00,7.695,7.83,7.67,7.805,917290.0,7.695,7.83,7.67,7.805,917290.0
2021-01-13 10:30:00,7.8,7.8,7.565,7.615,791456.0,7.8,7.8,7.565,7.615,791456.0
2021-01-13 11:00:00,7.61,7.675,7.57,7.64,501842.0,7.61,7.675,7.57,7.64,501842.0
2021-01-13 11:30:00,7.645,7.65,7.45,7.455,654249.0,7.645,7.65,7.45,7.455,654249.0
2021-01-13 12:00:00,7.455,7.55,7.39,7.54,600472.0,7.455,7.55,7.39,7.54,600472.0
2021-01-13 12:30:00,7.54,7.655,7.505,7.62,374441.0,7.54,7.655,7.505,7.62,374441.0
2021-01-13 13:00:00,7.615,7.62,7.45,7.465,471280.0,7.615,7.62,7.45,7.465,471280.0
2021-01-13 13:30:00,7.46,7.55,7.43,7.54,273569.0,7.46,7.55,7.43,7.54,273569.0
2021-01-13 14:00:00,7.535,7.59,7.48,7.55,402144.0,7.535,7.59,7.48,7.55,402144.0
2021-01-13 14:30:00,7.5512,7.6,7.535,7.545,235419.0,7.5512,7.6,7.535,7.545,235419.0
2021-01-13 15:00:00,7.545,7.545,7.395,7.4,494489.0,7.545,7.545,7.395,7.4,494489.0
2021-01-13 15:30:00,7.405,7.405,7.305,7.36,1406790.0,7.405,7.405,7.305,7.36,1406790.0
2021-01-14 09:30:00,7.51,7.57,7.34,7.44,1204983.0,7.51,7.57,7.34,7.44,1204983.0
2021-01-14 10:00:00,7.435,7.52,7.39,7.4201,637936.0,7.435,7.52,7.39,7.4201,637936.0
2021-01-14 10:30:00,7.43,7.51,7.37,7.42,587648.0,7.43,7.51,7.37,7.42,587648.0
2021-01-14 11:00:00,7.42,7.52,7.42,7.509,330154.0,7.42,7.52,7.42,7.509,330154.0
2021-01-14 11:30:00,7.509,7.51,7.35,7.38,574243.0,7.509,7.51,7.35,7.38,574243.0
2021-01-14 12:00:00,7.375,7.38,7.27,7.27,465995.0,7.375,7.38,7.27,7.27,465995.0
2021-01-14 12:30:00,7.275,7.325,7.22,7.2787,619904.0,7.275,7.325,7.22,7.2787,619904.0
2021-01-14 13:00:00,7.27,7.32,7.24,7.26,346855.0,7.27,7.32,7.24,7.26,346855.0
2021-01-14 13:30:00,7.265,7.338,7.245,7.27,314038.0,7.265,7.338,7.245,7.27,314038.0
2021-01-14 14:00:00,7.275,7.365,7.27,7.35,442322.0,7.275,7.365,7.27,7.35,442322.0
2021-01-14 14:30:00,7.355,7.4406,7.34,7.366,572380.0,7.355,7.4406,7.34,7.366,572380.0
2021-01-14 15:00:00,7.365,7.39,7.27,7.315,643488.0,7.365,7.39,7.27,7.315,643488.0
2021-01-14 15:30:00,7.31,7.36,7.25,7.28,1183937.0,7.31,7.36,7.25,7.28,1183937.0
2021-01-15 09:30:00,7.2,7.41,7.11,7.355,772303.0,7.2,7.41,7.11,7.355,772303.0
2021-01-15 10:00:00,7.35,7.35,7.08,7.22,760699.0,7.35,7.35,7.08,7.22,760699.0
2021-01-15 10:30:00,7.22,7.43,7.21,7.385,494847.0,7.22,7.43,7.21,7.385,494847.0
2021-01-15 11:00:00,7.38,7.41,7.2,7.3,549093.0,7.38,7.41,7.2,7.3,549093.0
2021-01-15 11:30:00,7.3,7.37,7.26,7.2601,186035.0,7.3,7.37,7.26,7.2601,186035.0
2021-01-15 12:00:00,7.2608,7.275,7.22,7.225,171142.0,7.2608,7.275,7.22,7.225,171142.0
2021-01-15 12:30:00,7.22,7.32,7.18,7.315,254593.0,7.22,7.32,7.18,7.315,254593.0
2021-01-15 13:00:00,7.32,7.33,7.21,7.3,380992.0,7.32,7.33,7.21,7.3,380992.0
2021-01-15 13:30:00,7.295,7.36,7.29,7.325,265639.0,7.295,7.36,7.29,7.325,265639.0
2021-01-15 14:00:00,7.335,7.355,7.255,7.2712,211870.0,7.335,7.355,7.255,7.2712,211870.0
2021-01-15 14:30:00,7.27,7.33,7.25,7.3,246618.0,7.27,7.33,7.25,7.3,246618.0
2021-01-15 15:00:00,7.3,7.32,7.25,7.26,363614.0,7.3,7.32,7.25,7.26,363614.0
2021-01-15 15:30:00,7.26,7.27,7.17,7.26,1614185.0,7.26,7.27,7.17,7.26,1614185.0
2021-01-19 09:30:00,7.31,7.44,7.07,7.0988,906014.0,7.31,7.44,7.07,7.0988,906014.0
2021-01-19 10:00:00,7.0916,7.13,6.99,6.99,769619.0,7.0916,7.13,6.99,6.99,769619.0
2021-01-19 10:30:00,6.99,7.12,6.97,7.07,581372.0,6.99,7.12,6.97,7.07,581372.0
2021-01-19 11:00:00,7.065,7.085,6.945,6.955,527771.0,7.065,7.085,6.945,6.955,527771.0
2021-01-19 11:30:00,6.95,7.02,6.92,6.9301,320804.0,6.95,7.02,6.92,6.9301,320804.0
2021-01-19 12:00:00,6.93,6.98,6.83,6.9,586477.0,6.93,6.98,6.83,6.9,586477.0
2021-01-19 12:30:00,6.89,7.03,6.885,6.995,341780.0,6.89,7.03,6.885,6.995,341780.0
2021-01-19 13:00:00,6.9952,7.14,6.995,7.14,340010.0,6.9952,7.14,6.995,7.14,340010.0
2021-01-19 13:30:00,7.14,7.15,7.09,7.105,329979.0,7.14,7.15,7.09,7.105,329979.0
2021-01-19 14:00:00,7.1,7.168,7.09,7.11,673703.0,7.1,7.168,7.09,7.11,673703.0
2021-01-19 14:30:00,7.11,7.125,7.085,7.095,239635.0,7.11,7.125,7.085,7.095,239635.0
2021-01-19 15:00:00,7.095,7.105,7.03,7.067,403121.0,7.095,7.105,7.03,7.067,403121.0
2021-01-19 15:30:00,7.07,7.075,7.01,7.06,887590.0,7.07,7.075,7.01,7.06,887590.0
2021-01-20 09:30:00,7.1,7.245,6.83,6.8799,957647.0,7.1,7.245,6.83,6.8799,957647.0
2021-01-20 10:00:00,6.87,6.92,6.805,6.82,685029.0,6.87,6.92,6.805,6.82,685029.0
2021-01-20 10:30:00,6.82,6.82,6.65,6.675,949181.0,6.82,6.82,6.65,6.675,949181.0
2021-01-20 11:00:00,6.675,6.675,6.55,6.635,806804.0,6.675,6.675,6.55,6.635,806804.0
2021-01-20 11:30:00,6.63,6.775,6.61,6.665,634827.0,6.63,6.775,6.61,6.665,634827.0
2021-01-20 12:00:00,6.6699,6.74,6.61,6.625,504193.0,6.6699,6.74,6.61,6.625,504193.0
2021-01-20 12:30:00,6.63,6.72,6.57,6.69,363087.0,6.63,6.72,6.57,6.69,363087.0
2021-01-20 13:00:00,6.68,6.78,6.66,6.7,367032.0,6.68,6.78,6.66,6.7,367032.0
2021-01-20 13:30:00,6.7,6.76,6.67,6.7508,419617.0,6.7,6.76,6.67,6.7508,419617.0
2021-01-20 14:00:00,6.755,6.8,6.71,6.725,490426.0,6.755,6.8,6.71,6.725,490426.0
2021-01-20 14:30:00,6.72,6.729,6.66,6.69,529399.0,6.72,6.729,6.66,6.69,529399.0
2021-01-20 15:00:00,6.69,6.7,6.62,6.69,323229.0,6.69,6.7,6.62,6.69,323229.0
2021-01-20 15:30:00,6.69,6.75,6.6401,6.75,1159054.0,6.69,6.75,6.6401,6.75,1159054.0
2021-01-21 09:30:00,6.7,6.95,6.68,6.7,1190131.0,6.7,6.95,6.68,6.7,1190131.0
2021-01-21 10:00:00,6.71,6.835,6.65,6.67,539844.0,6.71,6.835,6.65,6.67,539844.0
2021-01-21 10:30:00,6.68,6.7,6.585,6.61,452771.0,6.68,6.7,6.585,6.61,452771.0
2021-01-21 11:00:00,6.6077,6.64,6.56,6.62,320951.0,6.6077,6.64,6.56,6.62,320951.0
2021-01-21 11:30:00,6.625,6.645,6.58,6.585,269807.0,6.625,6.645,6.58,6.585,269807.0
2021-01-21 12:00:00,6.59,6.6,6.47,6.5287,662261.0,6.59,6.6,6.47,6.5287,662261.0
2021-01-21 12:30:00,6.53,6.585,6.51,6.51,261725.0,6.53,6.585,6.51,6.51,261725.0
2021-01-21 13:00:00,6.51,6.52,6.44,6.441,284322.0,6.51,6.52,6.44,6.441,284322.0
2021-01-21 13:30:00,6.44,6.51,6.4,6.4999,623174.0,6.44,6.51,6.4,6.4999,623174.0
2021-01-21 14:00:00,6.5,6.57,6.5,6.5456,365337.0,6.5,6.57,6.5,6.5456,365337.0
2021-01-21 14:30:00,6.55,6.59,6.49,6.535,377811.0,6.55,6.59,6.49,6.535,377811.0
2021-01-21 15:00:00,6.535,6.61,6.52,6.59,444281.0,6.535,6.61,6.52,6.59,444281.0
2021-01-21 15:30:00,6.59,6.595,6.48,6.52,1095495.0,6.59,6.595,6.48,6.52,1095495.0
2021-01-22 09:30:00,6.42,6.5,6.29,6.49,1051663.0,6.42,6.5,6.29,6.49,1051663.0
2021-01-22 10:00:00,6.48,6.555,6.44,6.47,281947.0,6.48,6.555,6.44,6.47,281947.0
2021-01-22 10:30:00,6.47,6.63,6.47,6.62,528673.0,6.47,6.63,6.47,6.62,528673.0
2021-01-22 11:00:00,6.61,6.615,6.5,6.53,517115.0,6.61,6.615,6.5,6.53,517115.0
2021-01-22 11:30:00,6.53,6.62,6.5,6.5,277207.0,6.53,6.62,6.5,6.5,277207.0
2021-01-22 12:00:00,6.5,6.53,6.48,6.5175,140158.0,6.5,6.53,6.48,6.5175,140158.0
2021-01-22 12:30:00,6.51,6.595,6.51,6.57,164311.0,6.51,6.595,6.51,6.57,164311.0
2021-01-22 13:00:00,6.57,6.59,6.53,6.57,293048.0,6.57,6.59,6.53,6.57,293048.0
2021-01-22 13:30:00,6.565,6.61,6.54,6.56,208500.0,6.565,6.61,6.54,6.56,208500.0
2021-01-22 14:00:00,6.56,6.6,6.55,6.58,220442.0,6.56,6.6,6.55,6.58,220442.0
2021-01-22 14:30:00,6.585,6.64,6.58,6.6,290415.0,6.585,6.64,6.58,6.6,290415.0
2021-01-22 15:00:00,6.605,6.65,6.58,6.615,471659.0,6.605,6.65,6.58,6.615,471659.0
2021-01-22 15:30:00,6.61,6.68,6.59,6.66,829676.0,6.61,6.68,6.59,6.66,829676.0
2021-01-25 09:30:00,6.79,6.9,6.48,6.68,1020067.0,6.79,6.9,6.48,6.68,1020067.0
2021-01-25 10:00:00,6.68,6.965,6.64,6.9,768305.0,6.68,6.965,6.64,6.9,768305.0
2021-01-25 10:30:00,6.9,6.97,6.72,6.74,667045.0,6.9,6.97,6.72,6.74,667045.0
2021-01-25 11:00:00,6.74,6.75,6.56,6.65,678769.0,6.74,6.75,6.56,6.65,678769.0
2021-01-25 11:30:00,6.655,6.745,6.65,6.7,367692.0,6.655,6.745,6.65,6.7,367692.0
2021-01-25 12:00:00,6.7,6.74,6.61,6.6591,410500.0,6.7,6.74,6.61,6.6591,410500.0
2021-01-25 12:30:00,6.66,6.73,6.655,6.71,227731.0,6.66,6.73,6.655,6.71,227731.0
2021-01-25 13:00:00,6.71,6.74,6.65,6.71,228985.0,6.71,6.74,6.65,6.71,228985.0
2021-01-25 13:30:00,6.715,6.8,6.695,6.75,312355.0,6.715,6.8,6.695,6.75,312355.0
2021-01-25 14:00:00,6.75,6.78,6.73,6.78,147138.0,6.75,6.78,6.73,6.78,147138.0
2021-01-25 14:30:00,6.78,6.86,6.77,6.805,314514.0,6.78,6.86,6.77,6.805,314514.0
2021-01-25 15:00:00,6.81,6.86,6.79,6.845,286271.0,6.81,6.86,6.79,6.845,286271.0
2021-01-25 15:30:00,6.845,6.9,6.81,6.86,1289568.0,6.845,6.9,6.81,6.86,1289568.0
2021-01-26 09:30:00,7.1,7.21,6.91,6.94,1373328.0,7.1,7.21,6.91,6.94,1373328.0
2021-01-26 10:00:00,6.94,7.07,6.925,7.07,566148.0,6.94,7.07,6.925,7.07,566148.0
2021-01-26 10:30:00,7.065,7.115,6.885,6.925,385946.0,7.065,7.115,6.885,6.925,385946.0
2021-01-26 11:00:00,6.93,7.01,6.89,6.98,489912.0,6.93,7.01,6.89,6.98,489912.0
2021-01-26 11:30:00,6.975,6.975,6.86,6.86,408278.0,6.975,6.975,6.86,6.86,408278.0
2021-01-26 12:00:00,6.86,6.97,6.86,6.97,559156.0,6.86,6.97,6.86,6.97,559156.0
2021-01-26 12:30:00,6.97,7.015,6.95,6.995,210184.0,6.97,7.015,6.95,6.995,210184.0
2021-01-26 13:00:00,6.9909,7.02,6.955,6.955,224295.0,6.9909,7.02,6.955,6.955,224295.0
2021-01-26 13:30:00,6.95,7.01,6.95,6.995,323495.0,6.95,7.01,6.95,6.995,323495.0
2021-01-26 14:00:00,7.0,7.02,6.9809,6.985,283335.0,7.0,7.02,6.9809,6.985,283335.0
2021-01-26 14:30:00,6.985,7.09,6.97,6.995,592615.0,6.985,7.09,6.97,6.995,592615.0
2021-01-26 15:00:00,6.995,7.03,6.94,6.955,672638.0,6.995,7.03,6.94,6.955,672638.0
2021-01-26 15:30:00,6.96,7.04,6.955,7.01,1066528.0,6.96,7.04,6.955,7.01,1066528.0
2021-01-27 09:30:00,6.84,7.0664,6.71,7.056,715266.0,6.84,7.0664,6.71,7.056,715266.0
2021-01-27 10:00:00,7.05,7.3,7.04,7.2988,1055013.0,7.05,7.3,7.04,7.2988,1055013.0
2021-01-27 10:30:00,7.295,7.49,7.23,7.435,1063917.0,7.295,7.49,7.23,7.435,1063917.0
2021-01-27 11:00:00,7.435,7.68,7.385,7.64,1071843.0,7.435,7.68,7.385,7.64,1071843.0
2021-01-27 11:30:00,7.64,7.95,7.6,7.79,1489127.0,7.64,7.95,7.6,7.79,1489127.0
2021-01-27 12:00:00,7.79,7.93,7.74,7.83,1015230.0,7.79,7.93,7.74,7.83,1015230.0
2021-01-27 12:30:00,7.8213,7.88,7.7413,7.87,588800.0,7.8213,7.88,7.7413,7.87,588800.0
2021-01-27 13:00:00,7.87,7.97,7.79,7.965,566829.0,7.87,7.97,7.79,7.965,566829.0
2021-01-27 13:30:00,7.965,7.965,7.86,7.91,410880.0,7.965,7.965,7.86,7.91,410880.0
2021-01-27 14:00:00,7.91,8.03,7.79,7.81,944459.0,7.91,8.03,7.79,7.81,944459.0
2021-01-27 14:30:00,7.81,7.815,7.54,7.57,834435.0,7.81,7.815,7.54,7.57,834435.0
2021-01-27 15:00:00,7.565,7.62,7.48,7.5613,945718.0,7.565,7.62,7.48,7.5613,945718.0
2021-01-27 15:30:00,7.57,7.63,7.52,7.54,2080176.0,7.57,7.63,7.52,7.54,2080176.0
2021-01-28 09:30:00,7.65,7.9,7.52,7.715,1130882.0,7.65,7.9,7.52,7.715,1130882.0
2021-01-28 10:00:00,7.71,7.92,7.66,7.895,544881.0,7.71,7.92,7.66,7.895,544881.0
2021-01-28 10:30:00,7.89,7.9,7.4,7.41,951090.0,7.89,7.9,7.4,7.41,951090.0
2021-01-28 11:00:00,7.41,7.445,7.0605,7.13,967356.0,7.41,7.445,7.0605,7.13,967356.0
2021-01-28 11:30:00,7.11,7.3,7.075,7.28,327225.0,7.11,7.3,7.075,7.28,327225.0
2021-01-28 12:00:00,7.275,7.4,7.26,7.295,258715.0,7.275,7.4,7.26,7.295,258715.0
2021-01-28 12:30:00,7.295,7.33,7.24,7.25,165012.0,7.295,7.33,7.24,7.25,165012.0
2021-01-28 13:00:00,7.245,7.3,7.165,7.23,215400.0,7.245,7.3,7.165,7.23,215400.0
2021-01-28 13:30:00,7.225,7.38,7.2,7.359,276330.0,7.225,7.38,7.2,7.359,276330.0
2021-01-28 14:00:00,7.36,7.479,7.345,7.41,268628.0,7.36,7.479,7.345,7.41,268628.0
2021-01-28 14:30:00,7.41,7.49,7.405,7.4513,457836.0,7.41,7.49,7.405,7.4513,457836.0
2021-01-28 15:00:00,7.455,7.455,7.275,7.275,614092.0,7.455,7.455,7.275,7.275,614092.0
2021-01-28 15:30:00,7.27,7.625,7.27,7.62,2188893.0,7.27,7.625,7.27,7.62,2188893.0
2021-01-29 09:30:00,7.49,7.86,7.47,7.715,969849.0,7.49,7.86,7.47,7.715,969849.0
2021-01-29 10:00:00,7.715,7.72,7.51,7.565,1108818.0,7.715,7.72,7.51,7.565,1108818.0
2021-01-29 10:30:00,7.57,7.795,7.51,7.775,482350.0,7.57,7.795,7.51,7.775,482350.0
2021-01-29 11:00:00,7.77,7.82,7.6,7.615,583080.0,7.77,7.82,7.6,7.615,583080.0
2021-01-29 11:30:00,7.61,7.63,7.41,7.45,531319.0,7.61,7.63,7.41,7.45,531319.0
2021-01-29 12:00:00,7.44,7.48,7.28,7.305,287209.0,7.44,7.48,7.28,7.305,287209.0
2021-01-29 12:30:00,7.31,7.335,7.1,7.21,710597.0,7.31,7.335,7.1,7.21,710597.0
2021-01-29 13:00:00,7.202,7.31,7.165,7.3098,346868.0,7.202,7.31,7.165,7.3098,346868.0
2021-01-29 13:30:00,7.3,7.33,7.22,7.23,205328.0,7.3,7.33,7.22,7.23,205328.0
2021-01-29 14:00:00,7.22,7.305,7.12,7.14,320830.0,7.22,7.305,7.12,7.14,320830.0
2021-01-29 14:30:00,7.13,7.135,6.88,6.8899,1100400.0,7.13,7.135,6.88,6.8899,1100400.0
2021-01-29 15:00:00,6.885,7.1,6.8803,7.09,807566.0,6.885,7.1,6.8803,7.09,807566.0
2021-01-29 15:30:00,7.085,7.1,6.93,6.93,1662145.0,7.085,7.1,6.93,6.93,1662145.0
2021-02-01 09:30:00,7.23,7.5,7.05,7.14,2190097.0,7.23,7.5,7.05,7.14,2190097.0
2021-02-01 10:00:00,7.14,7.2,7.04,7.1,820458.0,7.14,7.2,7.04,7.1,820458.0
2021-02-01 10:30:00,7.095,7.23,7.07,7.23,690609.0,7.095,7.23,7.07,7.23,690609.0
2021-02-01 11:00:00,7.2311,7.26,7.16,7.2,405886.0,7.2311,7.26,7.16,7.2,405886.0
2021-02-01 11:30:00,7.21,7.23,7.12,7.21,274114.0,7.21,7.23,7.12,7.21,274114.0
2021-02-01 12:00:00,7.2,7.24,7.16,7.23,175378.0,7.2,7.24,7.16,7.23,175378.0
2021-02-01 12:30:00,7.2398,7.34,7.225,7.3,584323.0,7.2398,7.34,7.225,7.3,584323.0
2021-02-01 13:00:00,7.295,7.31,7.26,7.28,202424.0,7.295,7.31,7.26,7.28,202424.0
2021-02-01 13:30:00,7.275,7.305,7.26,7.29,192079.0,7.275,7.305,7.26,7.29,192079.0
2021-02-01 14:00:00,7.285,7.36,7.28,7.36,222080.0,7.285,7.36,7.28,7.36,222080.0
2021-02-01 14:30:00,7.3585,7.4,7.25,7.3,476577.0,7.3585,7.4,7.25,7.3,476577.0
2021-02-01 15:00:00,7.295,7.3099,7.17,7.19,731517.0,7.295,7.3099,7.17,7.19,731517.0
2021-02-01 15:30:00,7.2,7.23,7.18,7.22,872387.0,7.2,7.23,7.18,7.22,872387.0
2021-02-02 09:30:00,7.47,7.4799,7.3,7.3625,969315.0,7.47,7.4799,7.3,7.3625,969315.0
2021-02-02 10:00:00,7.37,7.52,7.255,7.26,1003583.0,7.37,7.52,7.255,7.26,1003583.0
2021-02-02 10:30:00,7.25,7.385,7.2,7.335,540513.0,7.25,7.385,7.2,7.335,540513.0
2021-02-02 11:00:00,7.33,7.47,7.325,7.44,275717.0,7.33,7.47,7.325,7.44,275717.0
2021-02-02 11:30:00,7.44,7.44,7.275,7.307,385300.0,7.44,7.44,7.275,7.307,385300.0
2021-02-02 12:00:00,7.305,7.31,7.23,7.265,295417.0,7.305,7.31,7.23,7.265,295417.0
2021-02-02 12:30:00,7.27,7.325,7.215,7.295,277434.0,7.27,7.325,7.215,7.295,277434.0
2021-02-02 13:00:00,7.29,7.32,7.23,7.28,159662.0,7.29,7.32,7.23,7.28,159662.0
2021-02-02 13:30:00,7.28,7.3,7.22,7.25,185007.0,7.28,7.3,7.22,7.25,185007.0
2021-02-02 14:00:00,7.249,7.26,7.07,7.085,324884.0,7.249,7.26,7.07,7.085,324884.0
2021-02-02 14:30:00,7.08,7.1,7.02,7.08,503851.0,7.08,7.1,7.02,7.08,503851.0
2021-02-02 15:00:00,7.07,7.145,7.065,7.11,215707.0,7.07,7.145,7.065,7.11,215707.0
2021-02-02 15:30:00,7.105,7.14,7.0,7.01,913354.0,7.105,7.14,7.0,7.01,913354.0
2021-02-03 09:30:00,7.06,7.2,6.965,7.195,794364.0,7.06,7.2,6.965,7.195,794364.0
2021-02-03 10:00:00,7.19,7.26,7.05,7.05,457714.0,7.19,7.26,7.05,7.05,457714.0
2021-02-03 10:30:00,7.05,7.145,7.04,7.05,755581.0,7.05,7.145,7.04,7.05,755581.0
2021-02-03 11:00:00,7.05,7.09,6.96,7.03,382269.0,7.05,7.09,6.96,7.03,382269.0
2021-02-03 11:30:00,7.035,7.11,7.0214,7.0701,608215.0,7.035,7.11,7.0214,7.0701,608215.0
2021-02-03 12:00:00,7.07,7.2,7.05,7.2,465140.0,7.07,7.2,7.05,7.2,465140.0
2021-02-03 12:30:00,7.2,7.27,7.18,7.21,1419164.0,7.2,7.27,7.18,7.21,1419164.0
2021-02-03 13:00:00,7.22,7.22,7.095,7.095,523378.0,7.22,7.22,7.095,7.095,523378.0
2021-02-03 13:30:00,7.1,7.22,7.0701,7.1801,446694.0,7.1,7.22,7.0701,7.1801,446694.0
2021-02-03 14:00:00,7.18,7.195,7.15,7.165,271585.0,7.18,7.195,7.15,7.165,271585.0
2021-02-03 14:30:00,7.165,7.23,7.16,7.18,404282.0,7.165,7.23,7.16,7.18,404282.0
2021-02-03 15:00:00,7.19,7.21,7.14,7.16,242462.0,7.19,7.21,7.14,7.16,242462.0
2021-02-03 15:30:00,7.16,7.26,7.1513,7.25,1450366.0,7.16,7.26,7.1513,7.25,1450366.0
2021-02-04 09:30:00,7.34,7.34,7.13,7.25,986362.0,7.34,7.34,7.13,7.25,986362.0
2021-02-04 10:00:00,7.26,7.4322,7.17,7.21,1257142.0,7.26,7.4322,7.17,7.21,1257142.0
2021-02-04 10:30:00,7.2099,7.38,7.205,7.28,861895.0,7.2099,7.38,7.205,7.28,861895.0
2021-02-04 11:00:00,7.275,7.3,7.18,7.25,328918.0,7.275,7.3,7.18,7.25,328918.0
2021-02-04 11:30:00,7.24,7.3,7.195,7.29,232972.0,7.24,7.3,7.195,7.29,232972.0
2021-02-04 12:00:00,7.295,7.305,7.23,7.23,286681.0,7.295,7.305,7.23,7.23,286681.0
2021-02-04 12:30:00,7.23,7.25,7.21,7.225,267873.0,7.23,7.25,7.21,7.225,267873.0
2021-02-04 13:00:00,7.23,7.27,7.22,7.24,182251.0,7.23,7.27,7.22,7.24,182251.0
2021-02-04 13:30:00,7.24,7.27,7.22,7.245,270436.0,7.24,7.27,7.22,7.245,270436.0
2021-02-04 14:00:00,7.245,7.265,7.23,7.235,277990.0,7.245,7.265,7.23,7.235,277990.0
2021-02-04 14:30:00,7.235,7.25,7.13,7.13,381440.0,7.235,7.25,7.13,7.13,381440.0
2021-02-04 15:00:00,7.135,7.225,7.11,7.2201,490758.0,7.135,7.225,7.11,7.2201,490758.0
2021-02-04 15:30:00,7.225,7.25,7.1507,7.25,994648.0,7.225,7.25,7.1507,7.25,994648.0
2021-02-05 09:30:00,7.42,7.585,7.29,7.465,1373381.0,7.42,7.585,7.29,7.465,1373381.0
2021-02-05 10:00:00,7.46,7.47,7.24,7.31,789970.0,7.46,7.47,7.24,7.31,789970.0
2021-02-05 10:30:00,7.31,7.52,7.29,7.485,679228.0,7.31,7.52,7.29,7.485,679228.0
2021-02-05 11:00:00,7.482,7.61,7.47,7.57,576828.0,7.482,7.61,7.47,7.57,576828.0
2021-02-05 11:30:00,7.575,7.58,7.51,7.54,376556.0,7.575,7.58,7.51,7.54,376556.0
2021-02-05 12:00:00,7.54,7.625,7.5,7.62,416350.0,7.54,7.625,7.5,7.62,416350.0
2021-02-05 12:30:00,7.625,7.625,7.47,7.47,294049.0,7.625,7.625,7.47,7.47,294049.0
2021-02-05 13:00:00,7.48,7.48,7.425,7.43,292018.0,7.48,7.48,7.425,7.43,292018.0
2021-02-05 13:30:00,7.435,7.44,7.37,7.41,208854.0,7.435,7.44,7.37,7.41,208854.0
2021-02-05 14:00:00,7.4,7.6,7.39,7.595,912553.0,7.4,7.6,7.39,7.595,912553.0
2021-02-05 14:30:00,7.595,7.645,7.56,7.62,381237.0,7.595,7.645,7.56,7.62,381237.0
2021-02-05 15:00:00,7.6282,7.63,7.52,7.59,503483.0,7.6282,7.63,7.52,7.59,503483.0
2021-02-05 15:30:00,7.5907,7.67,7.53,7.55,1006273.0,7.5907,7.67,7.53,7.55,1006273.0
2021-02-08 09:30:00,7.69,7.93,7.67,7.78,841685.0,7.69,7.93,7.67,7.78,841685.0
2021-02-08 10:00:00,7.78,7.79,7.6588,7.75,927292.0,7.78,7.79,7.6588,7.75,927292.0
2021-02-08 10:30:00,7.75,7.83,7.655,7.735,886686.0,7.75,7.83,7.655,7.735,886686.0
2021-02-08 11:00:00,7.7387,7.7888,7.7,7.735,463551.0,7.7387,7.7888,7.7,7.735,463551.0
2021-02-08 11:30:00,7.74,7.825,7.7,7.81,272924.0,7.74,7.825,7.7,7.81,272924.0
2021-02-08 12:00:00,7.81,7.985,7.81,7.98,377358.0,7.81,7.985,7.81,7.98,377358.0
2021-02-08 12:30:00,7.98,8.15,7.965,8.135,570383.0,7.98,8.15,7.965,8.135,570383.0
2021-02-08 13:00:00,8.14,8.14,7.945,8.07,571719.0,8.14,8.14,7.945,8.07,571719.0
2021-02-08 13:30:00,8.07,8.07,8.0,8.05,266344.0,8.07,8.07,8.0,8.05,266344.0
2021-02-08 14:00:00,8.045,8.13,8.04,8.085,267484.0,8.045,8.13,8.04,8.085,267484.0
2021-02-08 14:30:00,8.09,8.13,8.055,8.0612,403034.0,8.09,8.13,8.055,8.0612,403034.0
2021-02-08 15:00:00,8.065,8.081,7.98,8.0517,683075.0,8.065,8.081,7.98,8.0517,683075.0
2021-02-08 15:30:00,8.05,8.09,8.045,8.08,1144989.0,8.05,8.09,8.045,8.08,1144989.0
2021-02-09 09:30:00,7.97,8.03,7.785,7.865,996451.0,7.97,8.03,7.785,7.865,996451.0
2021-02-09 10:00:00,7.865,7.95,7.76,7.8913,591534.0,7.865,7.95,7.76,7.8913,591534.0
2021-02-09 10:30:00,7.9,7.905,7.82,7.835,429998.0,7.9,7.905,7.82,7.835,429998.0
2021-02-09 11:00:00,7.84,8.01,7.83,8.01,626937.0,7.84,8.01,7.83,8.01,626937.0
2021-02-09 11:30:00,8.005,8.17,7.99,8.1466,423033.0,8.005,8.17,7.99,8.1466,423033.0
2021-02-09 12:00:00,8.15,8.24,8.131,8.131,560497.0,8.15,8.24,8.131,8.131,560497.0
2021-02-09 12:30:00,8.1343,8.23,8.13,8.215,278897.0,8.1343,8.23,8.13,8.215,278897.0
2021-02-09 13:00:00,8.215,8.215,8.09,8.102,254959.0,8.215,8.215,8.09,8.102,254959.0
2021-02-09 13:30:00,8.105,8.12,8.04,8.07,213094.0,8.105,8.12,8.04,8.07,213094.0
2021-02-09 14:00:00,8.07,8.14,8.06,8.11,242726.0,8.07,8.14,8.06,8.11,242726.0
2021-02-09 14:30:00,8.105,8.125,8.045,8.09,363355.0,8.105,8.125,8.045,8.09,363355.0
2021-02-09 15:00:00,8.085,8.14,8.03,8.03,346000.0,8.085,8.14,8.03,8.03,346000.0
2021-02-09 15:30:00,8.03,8.18,8.03,8.08,1295224.0,8.03,8.18,8.03,8.08,1295224.0
2021-02-10 09:30:00,8.2,8.27,8.04,8.16,586710.0,8.2,8.27,8.04,8.16,586710.0
2021-02-10 10:00:00,8.165,8.24,7.9,8.06,874886.0,8.165,8.24,7.9,8.06,874886.0
2021-02-10 10:30:00,8.06,8.29,7.97,8.27,931463.0,8.06,8.29,7.97,8.27,931463.0
2021-02-10 11:00:00,8.2706,8.42,8.25,8.35,753110.0,8.2706,8.42,8.25,8.35,753110.0
2021-02-10 11:30:00,8.35,8.59,8.275,8.5512,733769.0,8.35,8.59,8.275,8.5512,733769.0
2021-02-10 12:00:00,8.56,8.63,8.46,8.6013,789136.0,8.56,8.63,8.46,8.6013,789136.0
2021-02-10 12:30:00,8.6,8.6,8.475,8.5,691235.0,8.6,8.6,8.475,8.5,691235.0
2021-02-10 13:00:00,8.5099,8.54,8.43,8.445,354024.0,8.5099,8.54,8.43,8.445,354024.0
2021-02-10 13:30:00,8.445,8.495,8.41,8.4626,319714.0,8.445,8.495,8.41,8.4626,319714.0
2021-02-10 14:00:00,8.47,8.48,8.42,8.46,451849.0,8.47,8.48,8.42,8.46,451849.0
2021-02-10 14:30:00,8.46,8.495,8.395,8.46,357586.0,8.46,8.495,8.395,8.46,357586.0
2021-02-10 15:00:00,8.47,8.51,8.42,8.48,566922.0,8.47,8.51,8.42,8.48,566922.0
2021-02-10 15:30:00,8.48,8.49,8.37,8.41,1255143.0,8.48,8.49,8.37,8.41,1255143.0
2021-02-11 09:30:00,8.48,8.5,8.27,8.42,844505.0,8.48,8.5,8.27,8.42,844505.0
2021-02-11 10:00:00,8.41,8.45,8.29,8.39,658230.0,8.41,8.45,8.29,8.39,658230.0
2021-02-11 10:30:00,8.39,8.39,8.22,8.26,747869.0,8.39,8.39,8.22,8.26,747869.0
2021-02-11 11:00:00,8.27,8.27,8.16,8.23,677911.0,8.27,8.27,8.16,8.23,677911.0
2021-02-11 11:30:00,8.225,8.24,8.1201,8.225,594087.0,8.225,8.24,8.1201,8.225,594087.0
2021-02-11 12:00:00,8.22,8.23,7.97,7.985,620967.0,8.22,8.23,7.97,7.985,620967.0
2021-02-11 12:30:00,7.99,8.16,7.99,8.16,609043.0,7.99,8.16,7.99,8.16,609043.0
2021-02-11 13:00:00,8.16,8.21,8.085,8.18,411167.0,8.16,8.21,8.085,8.18,411167.0
2021-02-11 13:30:00,8.17,8.25,8.14,8.225,305699.0,8.17,8.25,8.14,8.225,305699.0
2021-02-11 14:00:00,8.22,8.22,8.13,8.18,481567.0,8.22,8.22,8.13,8.18,481567.0
2021-02-11 14:30:00,8.18,8.18,8.04,8.07,582876.0,8.18,8.18,8.04,8.07,582876.0
2021-02-11 15:00:00,8.065,8.09,7.96,8.005,573090.0,8.065,8.09,7.96,8.005,573090.0
2021-02-11 15:30:00,8.0,8.13,7.995,8.11,905864.0,8.0,8.13,7.995,8.11,905864.0
2021-02-12 09:30:00,7.96,8.39,7.92,8.35,1256709.0,7.96,8.39,7.92,8.35,1256709.0
2021-02-12 10:00:00,8.345,8.41,8.19,8.195,608862.0,8.345,8.41,8.19,8.195,608862.0
2021-02-12 10:30:00,8.195,8.32,8.15,8.31,648331.0,8.195,8.32,8.15,8.31,648331.0
2021-02-12 11:00:00,8.31,8.3499,8.2,8.32,328719.0,8.31,8.3499,8.2,8.32,328719.0
2021-02-12 11:30:00,8.3105,8.465,8.3088,8.43,589644.0,8.3105,8.465,8.3088,8.43,589644.0
2021-02-12 12:00:00,8.43,8.57,8.4185,8.48,544951.0,8.43,8.57,8.4185,8.48,544951.0
2021-02-12 12:30:00,8.4887,8.64,8.48,8.64,469932.0,8.4887,8.64,8.48,8.64,469932.0
2021-02-12 13:00:00,8.64,8.6499,8.52,8.6,432863.0,8.64,8.6499,8.52,8.6,432863.0
2021-02-12 13:30:00,8.6,8.605,8.56,8.6,246693.0,8.6,8.605,8.56,8.6,246693.0
2021-02-12 14:00:00,8.605,8.66,8.58,8.61,500513.0,8.605,8.66,8.58,8.61,500513.0
2021-02-12 14:30:00,8.61,8.69,8.605,8.67,680881.0,8.61,8.69,8.605,8.67,680881.0
2021-02-12 15:00:00,8.675,8.82,8.67,8.785,931001.0,8.675,8.82,8.67,8.785,931001.0
2021-02-12 15:30:00,8.785,9.01,8.72,9.0,3960535.0,8.785,9.01,8.72,9.0,3960535.0
2021-02-16 09:30:00,9.47,10.04,9.47,9.68,3722749.0,9.47,10.04,9.47,9.68,3722749.0
2021-02-16 10:00:00,9.681,9.69,9.35,9.5299,1599997.0,9.681,9.69,9.35,9.5299,1599997.0
2021-02-16 10:30:00,9.52,9.565,9.24,9.29,1142046.0,9.52,9.565,9.24,9.29,1142046.0
2021-02-16 11:00:00,9.29,9.35,9.15,9.16,524472.0,9.29,9.35,9.15,9.16,524472.0
2021-02-16 11:30:00,9.16,9.31,9.14,9.16,944209.0,9.16,9.31,9.14,9.16,944209.0
2021-02-16 12:00:00,9.155,9.16,8.95,9.025,1225393.0,9.155,9.16,8.95,9.025,1225393.0
2021-02-16 12:30:00,9.02,9.125,9.02,9.07,529848.0,9.02,9.125,9.02,9.07,529848.0
2021-02-16 13:00:00,9.07,9.1827,9.065,9.17,581240.0,9.07,9.1827,9.065,9.17,581240.0
2021-02-16 13:30:00,9.17,9.3,9.095,9.265,682626.0,9.17,9.3,9.095,9.265,682626.0
2021-02-16 14:00:00,9.268,9.46,9.25,9.395,781263.0,9.268,9.46,9.25,9.395,781263.0
2021-02-16 14:30:00,9.395,9.59,9.38,9.58,955184.0,9.395,9.59,9.38,9.58,955184.0
2021-02-16 15:00:00,9.585,9.595,9.45,9.5,858623.0,9.585,9.595,9.45,9.5,858623.0
2021-02-16 15:30:00,9.508,9.52,9.415,9.49,1761016.0,9.508,9.52,9.415,9.49,1761016.0
2021-02-17 09:30:00,9.6,9.711,9.31,9.67,1399210.0,9.6,9.711,9.31,9.67,1399210.0
2021-02-17 10:00:00,9.68,9.83,9.63,9.72,637386.0,9.68,9.83,9.63,9.72,637386.0
2021-02-17 10:30:00,9.72,9.725,9.58,9.63,569300.0,9.72,9.725,9.58,9.63,569300.0
2021-02-17 11:00:00,9.64,9.64,9.31,9.5,788390.0,9.64,9.64,9.31,9.5,788390.0
2021-02-17 11:30:00,9.49,9.68,9.435,9.665,765680.0,9.49,9.68,9.435,9.665,765680.0
2021-02-17 12:00:00,9.67,9.8293,9.555,9.785,1100176.0,9.67,9.8293,9.555,9.785,1100176.0
2021-02-17 12:30:00,9.79,9.82,9.69,9.76,434985.0,9.79,9.82,9.69,9.76,434985.0
2021-02-17 13:00:00,9.76,9.8,9.635,9.69,570979.0,9.76,9.8,9.635,9.69,570979.0
2021-02-17 13:30:00,9.69,9.725,9.64,9.7,399381.0,9.69,9.725,9.64,9.7,399381.0
2021-02-17 14:00:00,9.71,9.89,9.7,9.81,656017.0,9.71,9.89,9.7,9.81,656017.0
2021-02-17 14:30:00,9.81,9.95,9.79,9.82,547549.0,9.81,9.95,9.79,9.82,547549.0
2021-02-17 15:00:00,9.82,9.835,9.75,9.8,793729.0,9.82,9.835,9.75,9.8,793729.0
2021-02-17 15:30:00,9.79,9.9,9.65,9.82,2849164.0,9.79,9.9,9.65,9.82,2849164.0
2021-02-18 09:30:00,9.3,9.32,8.82,8.98,3556957.0,9.3,9.32,8.82,8.98,3556957.0
2021-02-18 10:00:00,8.985,9.06,8.19,8.4601,3530457.0,8.985,9.06,8.19,8.4601,3530457.0
2021-02-18 10:30:00,8.4625,8.84,8.3411,8.72,1965540.0,8.4625,8.84,8.3411,8.72,1965540.0
2021-02-18 11:00:00,8.725,8.96,8.6201,8.84,1174188.0,8.725,8.96,8.6201,8.84,1174188.0
2021-02-18 11:30:00,8.84,9.28,8.77,9.2658,1205880.0,8.84,9.28,8.77,9.2658,1205880.0
2021-02-18 12:00:00,9.2613,9.29,9.095,9.15,731002.0,9.2613,9.29,9.095,9.15,731002.0
2021-02-18 12:30:00,9.15,9.17,9.02,9.05,902674.0,9.15,9.17,9.02,9.05,902674.0
2021-02-18 13:00:00,9.05,9.1201,9.04,9.09,660441.0,9.05,9.1201,9.04,9.09,660441.0
2021-02-18 13:30:00,9.085,9.14,9.08,9.095,440188.0,9.085,9.14,9.08,9.095,440188.0
2021-02-18 14:00:00,9.095,9.13,9.02,9.035,538906.0,9.095,9.13,9.02,9.035,538906.0
2021-02-18 14:30:00,9.04,9.08,8.98,9.02,741809.0,9.04,9.08,8.98,9.02,741809.0
2021-02-18 15:00:00,9.01,9.06,8.92,9.035,760144.0,9.01,9.06,8.92,9.035,760144.0
2021-02-18 15:30:00,9.04,9.05,8.95,8.96,1627048.0,9.04,9.05,8.95,8.96,1627048.0
2021-02-19 09:30:00,9.25,9.38,9.015,9.02,1018158.0,9.25,9.38,9.015,9.02,1018158.0
2021-02-19 10:00:00,9.025,9.09,8.92,9.04,897904.0,9.025,9.09,8.92,9.04,897904.0
2021-02-19 10:30:00,9.04,9.1409,8.985,8.99,388096.0,9.04,9.1409,8.985,8.99,388096.0
2021-02-19 11:00:00,8.99,9.06,8.98,9.025,317340.0,8.99,9.06,8.98,9.025,317340.0
2021-02-19 11:30:00,9.025,9.08,8.975,8.99,305344.0,9.025,9.08,8.975,8.99,305344.0
2021-02-19 12:00:00,8.99,9.0099,8.8413,8.863,399558.0,8.99,9.0099,8.8413,8.863,399558.0
2021-02-19 12:30:00,8.855,8.88,8.7,8.87,578836.0,8.855,8.88,8.7,8.87,578836.0
2021-02-19 13:00:00,8.86,8.8776,8.72,8.8501,409790.0,8.86,8.8776,8.72,8.8501,409790.0
2021-02-19 13:30:00,8.855,9.02,8.8439,9.01,637747.0,8.855,9.02,8.8439,9.01,637747.0
2021-02-19 14:00:00,9.0,9.005,8.8701,8.92,286897.0,9.0,9.005,8.8701,8.92,286897.0
2021-02-19 14:30:00,8.92,9.01,8.845,9.0,272629.0,8.92,9.01,8.845,9.0,272629.0
2021-02-19 15:00:00,9.0,9.06,8.92,8.975,728695.0,9.0,9.06,8.92,8.975,728695.0
2021-02-19 15:30:00,8.975,9.02,8.9,8.95,1494285.0,8.975,9.02,8.9,8.95,1494285.0
2021-02-22 09:30:00,9.03,9.25,8.93,9.17,1419734.0,9.03,9.25,8.93,9.17,1419734.0
2021-02-22 10:00:00,9.18,9.33,9.09,9.14,920129.0,9.18,9.33,9.09,9.14,920129.0
2021-02-22 10:30:00,9.14,9.14,8.955,9.03,784325.0,9.14,9.14,8.955,9.03,784325.0
2021-02-22 11:00:00,9.03,9.265,8.985,9.2,641901.0,9.03,9.265,8.985,9.2,641901.0
2021-02-22 11:30:00,9.2,9.27,9.17,9.26,437976.0,9.2,9.27,9.17,9.26,437976.0
2021-02-22 12:00:00,9.25,9.33,9.2,9.2513,323743.0,9.25,9.33,9.2,9.2513,323743.0
2021-02-22 12:30:00,9.25,9.29,9.195,9.23,228495.0,9.25,9.29,9.195,9.23,228495.0
2021-02-22 13:00:00,9.23,9.26,9.16,9.215,275286.0,9.23,9.26,9.16,9.215,275286.0
2021-02-22 13:30:00,9.22,9.23,9.175,9.22,230331.0,9.22,9.23,9.175,9.22,230331.0
2021-02-22 14:00:00,9.23,9.31,9.22,9.272,420473.0,9.23,9.31,9.22,9.272,420473.0
2021-02-22 14:30:00,9.28,9.32,9.09,9.09,548989.0,9.28,9.32,9.09,9.09,548989.0
2021-02-22 15:00:00,9.09,9.1,8.84,8.8597,979761.0,9.09,9.1,8.84,8.8597,979761.0
2021-02-22 15:30:00,8.855,8.88,8.735,8.76,1510747.0,8.855,8.88,8.735,8.76,1510747.0
2021-02-23 09:30:00,8.62,8.7,8.03,8.4,2261881.0,8.62,8.7,8.03,8.4,2261881.0
2021-02-23 10:00:00,8.415,8.76,8.4,8.64,1339416.0,8.415,8.76,8.4,8.64,1339416.0
2021-02-23 10:30:00,8.65,8.78,8.57,8.705,529288.0,8.65,8.78,8.57,8.705,529288.0
2021-02-23 11:00:00,8.71,8.81,8.43,8.54,570984.0,8.71,8.81,8.43,8.54,570984.0
2021-02-23 11:30:00,8.55,8.665,8.52,8.59,471074.0,8.55,8.665,8.52,8.59,471074.0
2021-02-23 12:00:00,8.59,8.71,8.54,8.71,252690.0,8.59,8.71,8.54,8.71,252690.0
2021-02-23 12:30:00,8.71,8.795,8.635,8.73,295834.0,8.71,8.795,8.635,8.73,295834.0
2021-02-23 13:00:00,8.73,8.76,8.65,8.73,188047.0,8.73,8.76,8.65,8.73,188047.0
2021-02-23 13:30:00,8.72,8.795,8.67,8.76,324279.0,8.72,8.795,8.67,8.76,324279.0
2021-02-23 14:00:00,8.755,8.865,8.755,8.85,387684.0,8.755,8.865,8.755,8.85,387684.0
2021-02-23 14:30:00,8.8456,8.915,8.75,8.9,672294.0,8.8456,8.915,8.75,8.9,672294.0
2021-02-23 15:00:00,8.9,8.94,8.795,8.935,623896.0,8.9,8.94,8.795,8.935,623896.0
2021-02-23 15:30:00,8.94,9.045,8.92,8.92,1038737.0,8.94,9.045,8.92,8.92,1038737.0
2021-02-24 09:30:00,9.0,9.28,8.87,9.215,985846.0,9.0,9.28,8.87,9.215,985846.0
2021-02-24 10:00:00,9.22,9.265,9.09,9.21,515369.0,9.22,9.265,9.09,9.21,515369.0
2021-02-24 10:30:00,9.21,9.42,9.16,9.395,573880.0,9.21,9.42,9.16,9.395,573880.0
2021-02-24 11:00:00,9.41,9.57,9.405,9.495,707260.0,9.41,9.57,9.405,9.495,707260.0
2021-02-24 11:30:00,9.5,9.515,9.34,9.47,371618.0,9.5,9.515,9.34,9.47,371618.0
2021-02-24 12:00:00,9.47,9.5847,9.47,9.57,380864.0,9.47,9.5847,9.47,9.57,380864.0
2021-02-24 12:30:00,9.575,9.58,9.44,9.535,358977.0,9.575,9.58,9.44,9.535,358977.0
2021-02-24 13:00:00,9.53,9.69,9.52,9.69,667719.0,9.53,9.69,9.52,9.69,667719.0
2021-02-24 13:30:00,9.69,9.72,9.56,9.57,445990.0,9.69,9.72,9.56,9.57,445990.0
2021-02-24 14:00:00,9.58,9.645,9.52,9.645,283653.0,9.58,9.645,9.52,9.645,283653.0
2021-02-24 14:30:00,9.647,9.67,9.5,9.56,539302.0,9.647,9.67,9.5,9.56,539302.0
2021-02-24 15:00:00,9.5609,9.59,9.51,9.525,390110.0,9.5609,9.59,9.51,9.525,390110.0
2021-02-24 15:30:00,9.525,9.57,9.485,9.54,934714.0,9.525,9.57,9.485,9.54,934714.0
2021-02-25 09:30:00,9.56,9.63,9.37,9.62,931813.0,9.56,9.63,9.37,9.62,931813.0
2021-02-25 10:00:00,9.62,9.91,9.57,9.83,990685.0,9.62,9.91,9.57,9.83,990685.0
2021-02-25 10:30:00,9.835,9.84,9.41,9.46,784162.0,9.835,9.84,9.41,9.46,784162.0
2021-02-25 11:00:00,9.46,9.61,9.45,9.595,352363.0,9.46,9.61,9.45,9.595,352363.0
2021-02-25 11:30:00,9.6,9.635,9.405,9.51,529140.0,9.6,9.635,9.405,9.51,529140.0
2021-02-25 12:00:00,9.5,9.53,9.29,9.3,486092.0,9.5,9.53,9.29,9.3,486092.0
2021-02-25 12:30:00,9.295,9.34,9.18,9.21,620844.0,9.295,9.34,9.18,9.21,620844.0
2021-02-25 13:00:00,9.2,9.36,9.11,9.34,412881.0,9.2,9.36,9.11,9.34,412881.0
2021-02-25 13:30:00,9.34,9.35,9.27,9.35,379817.0,9.34,9.35,9.27,9.35,379817.0
2021-02-25 14:00:00,9.3655,9.54,9.34,9.52,409347.0,9.3655,9.54,9.34,9.52,409347.0
2021-02-25 14:30:00,9.52,9.52,9.41,9.45,354847.0,9.52,9.52,9.41,9.45,354847.0
2021-02-25 15:00:00,9.45,9.475,9.27,9.32,500097.0,9.45,9.475,9.27,9.32,500097.0
2021-02-25 15:30:00,9.325,9.36,9.18,9.26,1221449.0,9.325,9.36,9.18,9.26,1221449.0
2021-02-26 09:30:00,9.24,9.46,9.04,9.05,822976.0,9.24,9.46,9.04,9.05,822976.0
2021-02-26 10:00:00,9.05,9.075,8.82,8.82,746450.0,9.05,9.075,8.82,8.82,746450.0
2021-02-26 10:30:00,8.83,9.08,8.78,8.85,522427.0,8.83,9.08,8.78,8.85,522427.0
2021-02-26 11:00:00,8.86,9.005,8.845,8.95,497198.0,8.86,9.005,8.845,8.95,497198.0
2021-02-26 11:30:00,8.94,9.06,8.9,8.98,402247.0,8.94,9.06,8.9,8.98,402247.0
2021-02-26 12:00:00,8.98,9.21,8.9778,9.14,344643.0,8.98,9.21,8.9778,9.14,344643.0
2021-02-26 12:30:00,9.145,9.2,9.11,9.11,214501.0,9.145,9.2,9.11,9.11,214501.0
2021-02-26 13:00:00,9.11,9.18,9.06,9.15,218633.0,9.11,9.18,9.06,9.15,218633.0
2021-02-26 13:30:00,9.15,9.155,8.96,9.05,202001.0,9.15,9.155,8.96,9.05,202001.0
2021-02-26 14:00:00,9.05,9.07,8.935,8.95,300461.0,9.05,9.07,8.935,8.95,300461.0
2021-02-26 14:30:00,8.95,9.04,8.93,8.97,256729.0,8.95,9.04,8.93,8.97,256729.0
2021-02-26 15:00:00,8.97,9.02,8.91,8.92,316867.0,8.97,9.02,8.91,8.92,316867.0
2021-02-26 15:30:00,8.92,9.09,8.91,9.0,1187525.0,8.92,9.09,8.91,9.0,1187525.0
2021-03-01 09:30:00,9.25,9.64,9.19,9.55,798651.0,9.25,9.64,9.19,9.55,798651.0
2021-03-01 10:00:00,9.55,9.565,9.1707,9.2001,900350.0,9.55,9.565,9.1707,9.2001,900350.0
2021-03-01 10:30:00,9.21,9.38,9.19,9.34,422317.0,9.21,9.38,9.19,9.34,422317.0
2021-03-01 11:00:00,9.345,9.51,9.315,9.46,345160.0,9.345,9.51,9.315,9.46,345160.0
2021-03-01 11:30:00,9.465,9.515,9.35,9.38,335059.0,9.465,9.515,9.35,9.38,335059.0
2021-03-01 12:00:00,9.38,9.52,9.35,9.51,401194.0,9.38,9.52,9.35,9.51,401194.0
2021-03-01 12:30:00,9.505,9.58,9.47,9.49,351047.0,9.505,9.58,9.47,9.49,351047.0
2021-03-01 13:00:00,9.5,9.51,9.36,9.49,516445.0,9.5,9.51,9.36,9.49,516445.0
2021-03-01 13:30:00,9.49,9.61,9.4826,9.551,373783.0,9.49,9.61,9.4826,9.551,373783.0
2021-03-01 14:00:00,9.555,9.74,9.55,9.74,452073.0,9.555,9.74,9.55,9.74,452073.0
2021-03-01 14:30:00,9.74,9.835,9.7288,9.8,604303.0,9.74,9.835,9.7288,9.8,604303.0
2021-03-01 15:00:00,9.8,9.85,9.69,9.81,568035.0,9.8,9.85,9.69,9.81,568035.0
2021-03-01 15:30:00,9.8199,9.8353,9.75,9.81,1220551.0,9.8199,9.8353,9.75,9.81,1220551.0
2021-03-02 09:30:00,9.81,10.01,9.72,9.7806,948554.0,9.81,10.01,9.72,9.7806,948554.0
2021-03-02 10:00:00,9.78,9.965,9.74,9.84,634117.0,9.78,9.965,9.74,9.84,634117.0
2021-03-02 10:30:00,9.84,9.965,9.785,9.9408,862910.0,9.84,9.965,9.785,9.9408,862910.0
2021-03-02 11:00:00,9.945,9.97,9.84,9.9,389804.0,9.945,9.97,9.84,9.9,389804.0
2021-03-02 11:30:00,9.9,9.91,9.725,9.8,483500.0,9.9,9.91,9.725,9.8,483500.0
2021-03-02 12:00:00,9.79,9.88,9.76,9.815,212950.0,9.79,9.88,9.76,9.815,212950.0
2021-03-02 12:30:00,9.815,9.84,9.75,9.785,210188.0,9.815,9.84,9.75,9.785,210188.0
2021-03-02 13:00:00,9.78,9.8287,9.745,9.78,255572.0,9.78,9.8287,9.745,9.78,255572.0
2021-03-02 13:30:00,9.775,9.83,9.74,9.79,249912.0,9.775,9.83,9.74,9.79,249912.0
2021-03-02 14:00:00,9.795,9.825,9.555,9.555,474162.0,9.795,9.825,9.555,9.555,474162.0
2021-03-02 14:30:00,9.555,9.66,9.545,9.605,330689.0,9.555,9.66,9.545,9.605,330689.0
2021-03-02 15:00:00,9.61,9.62,9.465,9.47,563621.0,9.61,9.62,9.465,9.47,563621.0
2021-03-02 15:30:00,9.465,9.56,9.43,9.51,1353893.0,9.465,9.56,9.43,9.51,1353893.0
2021-03-03 09:30:00,9.65,9.9,9.645,9.73,648274.0,9.65,9.9,9.645,9.73,648274.0
2021-03-03 10:00:00,9.73,9.8959,9.68,9.8598,496012.0,9.73,9.8959,9.68,9.8598,496012.0
2021-03-03 10:30:00,9.85,9.965,9.77,9.93,742126.0,9.85,9.965,9.77,9.93,742126.0
2021-03-03 11:00:00,9.93,10.0,9.91,9.98,493875.0,9.93,10.0,9.91,9.98,493875.0
2021-03-03 11:30:00,9.99,9.99,9.83,9.86,463666.0,9.99,9.99,9.83,9.86,463666.0
2021-03-03 12:00:00,9.855,9.905,9.75,9.8,254257.0,9.855,9.905,9.75,9.8,254257.0
2021-03-03 12:30:00,9.8,9.94,9.76,9.8935,303543.0,9.8,9.94,9.76,9.8935,303543.0
2021-03-03 13:00:00,9.89,9.965,9.85,9.93,238702.0,9.89,9.965,9.85,9.93,238702.0
2021-03-03 13:30:00,9.92,9.96,9.8101,9.83,259492.0,9.92,9.96,9.8101,9.83,259492.0
2021-03-03 14:00:00,9.835,9.85,9.72,9.73,378160.0,9.835,9.85,9.72,9.73,378160.0
2021-03-03 14:30:00,9.73,9.88,9.66,9.82,491622.0,9.73,9.88,9.66,9.82,491622.0
2021-03-03 15:00:00,9.82,9.8282,9.702,9.715,273511.0,9.82,9.8282,9.702,9.715,273511.0
2021-03-03 15:30:00,9.72,9.72,9.56,9.57,832345.0,9.72,9.72,9.56,9.57,832345.0
2021-03-04 09:30:00,9.57,9.83,9.47,9.67,878923.0,9.57,9.83,9.47,9.67,878923.0
2021-03-04 10:00:00,9.67,9.68,9.34,9.65,928992.0,9.67,9.68,9.34,9.65,928992.0
2021-03-04 10:30:00,9.64,9.99,9.465,9.96,1087686.0,9.64,9.99,9.465,9.96,1087686.0
2021-03-04 11:00:00,9.97,10.155,9.755,9.9,1245469.0,9.97,10.155,9.755,9.9,1245469.0
2021-03-04 11:30:00,9.9,10.12,9.89,9.99,433221.0,9.9,10.12,9.89,9.99,433221.0
2021-03-04 12:00:00,9.99,10.05,9.82,9.92,538114.0,9.99,10.05,9.82,9.92,538114.0
2021-03-04 12:30:00,9.92,9.94,9.51,9.55,608823.0,9.92,9.94,9.51,9.55,608823.0
2021-03-04 13:00:00,9.55,9.7,9.48,9.65,730510.0,9.55,9.7,9.48,9.65,730510.0
2021-03-04 13:30:00,9.65,9.73,9.42,9.42,462266.0,9.65,9.73,9.42,9.42,462266.0
2021-03-04 14:00:00,9.41,9.73,9.4,9.705,493603.0,9.41,9.73,9.4,9.705,493603.0
2021-03-04 14:30:00,9.7,9.8,9.59,9.7975,357138.0,9.7,9.8,9.59,9.7975,357138.0
2021-03-04 15:00:00,9.79,9.815,9.64,9.72,440849.0,9.79,9.815,9.64,9.72,440849.0
2021-03-04 15:30:00,9.73,9.87,9.71,9.82,983542.0,9.73,9.87,9.71,9.82,983542.0
2021-03-05 09:30:00,10.05,10.3,9.8189,9.96,1905594.0,10.05,10.3,9.8189,9.96,1905594.0
2021-03-05 10:00:00,9.97,10.05,9.7,9.715,861967.0,9.97,10.05,9.7,9.715,861967.0
2021-03-05 10:30:00,9.715,9.915,9.51,9.85,1069695.0,9.715,9.915,9.51,9.85,1069695.0
2021-03-05 11:00:00,9.85,9.88,9.4544,9.53,825647.0,9.85,9.88,9.4544,9.53,825647.0
2021-03-05 11:30:00,9.53,9.87,9.5101,9.84,549307.0,9.53,9.87,9.5101,9.84,549307.0
2021-03-05 12:00:00,9.83,9.9352,9.6865,9.899,346926.0,9.83,9.9352,9.6865,9.899,346926.0
2021-03-05 12:30:00,9.885,10.005,9.86,9.9701,366150.0,9.885,10.005,9.86,9.9701,366150.0
2021-03-05 13:00:00,9.97,10.07,9.85,10.05,494623.0,9.97,10.07,9.85,10.05,494623.0
2021-03-05 13:30:00,10.07,10.09,9.902,9.945,389052.0,10.07,10.09,9.902,9.945,389052.0
2021-03-05 14:00:00,9.95,9.965,9.78,9.915,377147.0,9.95,9.965,9.78,9.915,377147.0
2021-03-05 14:30:00,9.91,9.99,9.83,9.94,405722.0,9.91,9.99,9.83,9.94,405722.0
2021-03-05 15:00:00,9.93,9.9939,9.9,9.91,387183.0,9.93,9.9939,9.9,9.91,387183.0
2021-03-05 15:30:00,9.91,9.915,9.78,9.88,1081473.0,9.91,9.915,9.78,9.88,1081473.0
2021-03-08 09:30:00,9.95,10.13,9.75,9.89,1010486.0,9.95,10.13,9.75,9.89,1010486.0
2021-03-08 10:00:00,9.905,9.945,9.79,9.86,641849.0,9.905,9.945,9.79,9.86,641849.0
2021-03-08 10:30:00,9.85,10.08,9.85,10.01,570747.0,9.85,10.08,9.85,10.01,570747.0
2021-03-08 11:00:00,10.01,10.17,10.0,10.11,379433.0,10.01,10.17,10.0,10.11,379433.0
2021-03-08 11:30:00,10.115,10.115,10.01,10.0474,220476.0,10.115,10.115,10.01,10.0474,220476.0
2021-03-08 12:00:00,10.045,10.135,10.0,10.055,288214.0,10.045,10.135,10.0,10.055,288214.0
2021-03-08 12:30:00,10.05,10.05,9.91,9.91,358790.0,10.05,10.05,9.91,9.91,358790.0
2021-03-08 13:00:00,9.92,9.98,9.851,9.9,294952.0,9.92,9.98,9.851,9.9,294952.0
2021-03-08 13:30:00,9.91,9.91,9.71,9.73,394211.0,9.91,9.91,9.71,9.73,394211.0
2021-03-08 14:00:00,9.73,9.875,9.72,9.865,317412.0,9.73,9.875,9.72,9.865,317412.0
2021-03-08 14:30:00,9.86,9.865,9.72,9.76,396179.0,9.86,9.865,9.72,9.76,396179.0
2021-03-08 15:00:00,9.765,9.77,9.655,9.73,458638.0,9.765,9.77,9.655,9.73,458638.0
2021-03-08 15:30:00,9.74,9.83,9.7,9.72,1132683.0,9.74,9.83,9.7,9.72,1132683.0
2021-03-09 09:30:00,9.78,9.87,9.46,9.4888,1062107.0,9.78,9.87,9.46,9.4888,1062107.0
2021-03-09 10:00:00,9.49,9.5,9.305,9.43,845771.0,9.49,9.5,9.305,9.43,845771.0
2021-03-09 10:30:00,9.425,9.61,9.405,9.58,394769.0,9.425,9.61,9.405,9.58,394769.0
2021-03-09 11:00:00,9.59,9.63,9.485,9.52,346321.0,9.59,9.63,9.485,9.52,346321.0
2021-03-09 11:30:00,9.52,9.58,9.46,9.525,333909.0,9.52,9.58,9.46,9.525,333909.0
2021-03-09 12:00:00,9.525,9.54,9.45,9.485,261767.0,9.525,9.54,9.45,9.485,261767.0
2021-03-09 12:30:00,9.49,9.548,9.432,9.525,223665.0,9.49,9.548,9.432,9.525,223665.0
2021-03-09 13:00:00,9.525,9.53,9.37,9.39,291756.0,9.525,9.53,9.37,9.39,291756.0
2021-03-09 13:30:00,9.3987,9.43,9.26,9.32,484282.0,9.3987,9.43,9.26,9.32,484282.0
2021-03-09 14:00:00,9.315,9.3752,9.285,9.315,282394.0,9.315,9.3752,9.285,9.315,282394.0
2021-03-09 14:30:00,9.32,9.43,9.32,9.355,183509.0,9.32,9.43,9.32,9.355,183509.0
2021-03-09 15:00:00,9.355,9.368,9.265,9.265,344310.0,9.355,9.368,9.265,9.265,344310.0
2021-03-09 15:30:00,9.26,9.3,9.22,9.24,1043010.0,9.26,9.3,9.22,9.24,1043010.0
2021-03-10 09:30:00,9.3,9.69,9.2699,9.625,841411.0,9.3,9.69,9.2699,9.625,841411.0
2021-03-10 10:00:00,9.64,9.88,9.59,9.7001,818545.0,9.64,9.88,9.59,9.7001,818545.0
2021-03-10 10:30:00,9.705,10.1412,9.705,10.04,1450575.0,9.705,10.1412,9.705,10.04,1450575.0
2021-03-10 11:00:00,10.05,10.1553,9.84,9.94,735226.0,10.05,10.1553,9.84,9.94,735226.0
2021-03-10 11:30:00,9.93,10.19,9.93,10.1,629772.0,9.93,10.19,9.93,10.1,629772.0
2021-03-10 12:00:00,10.1,10.21,10.07,10.09,476082.0,10.1,10.21,10.07,10.09,476082.0
2021-03-10 12:30:00,10.085,10.29,10.03,10.265,548558.0,10.085,10.29,10.03,10.265,548558.0
2021-03-10 13:00:00,10.265,10.35,10.21,10.345,603368.0,10.265,10.35,10.21,10.345,603368.0
2021-03-10 13:30:00,10.35,10.37,10.205,10.285,548047.0,10.35,10.37,10.205,10.285,548047.0
2021-03-10 14:00:00,10.2813,10.48,10.265,10.47,728434.0,10.2813,10.48,10.265,10.47,728434.0
2021-03-10 14:30:00,10.47,10.47,10.22,10.275,554105.0,10.47,10.47,10.22,10.275,554105.0
2021-03-10 15:00:00,10.27,10.345,10.21,10.3,492080.0,10.27,10.345,10.21,10.3,492080.0
2021-03-10 15:30:00,10.305,10.385,10.3,10.34,1131099.0,10.305,10.385,10.3,10.34,1131099.0
2021-03-11 09:30:00,10.45,10.59,10.25,10.32,851879.0,10.45,10.59,10.25,10.32,851879.0
2021-03-11 10:00:00,10.315,10.685,10.305,10.665,672743.0,10.315,10.685,10.305,10.665,672743.0
2021-03-11 10:30:00,10.66,10.67,10.48,10.57,613699.0,10.66,10.67,10.48,10.57,613699.0
2021-03-11 11:00:00,10.58,10.63,10.46,10.47,387823.0,10.58,10.63,10.46,10.47,387823.0
2021-03-11 11:30:00,10.475,10.53,10.445,10.455,189111.0,10.475,10.53,10.445,10.455,189111.0
2021-03-11 12:00:00,10.455,10.52,10.44,10.51,242028.0,10.455,10.52,10.44,10.51,242028.0
2021-03-11 12:30:00,10.52,10.57,10.49,10.565,216637.0,10.52,10.57,10.49,10.565,216637.0
2021-03-11 13:00:00,10.57,10.61,10.475,10.54,247106.0,10.57,10.61,10.475,10.54,247106.0
2021-03-11 13:30:00,10.55,10.56,10.44,10.4996,172611.0,10.55,10.56,10.44,10.4996,172611.0
2021-03-11 14:00:00,10.5,10.64,10.5,10.64,356622.0,10.5,10.64,10.5,10.64,356622.0
2021-03-11 14:30:00,10.64,10.68,10.515,10.585,412656.0,10.64,10.68,10.515,10.585,412656.0
2021-03-11 15:00:00,10.58,10.655,10.525,10.575,419271.0,10.58,10.655,10.525,10.575,419271.0
2021-03-11 15:30:00,10.57,10.63,10.49,10.56,1088904.0,10.57,10.63,10.49,10.56,1088904.0
2021-03-12 09:30:00,10.51,10.61,10.31,10.46,760639.0,10.51,10.61,10.31,10.46,760639.0
2021-03-12 10:00:00,10.46,10.46,10.16,10.165,652284.0,10.46,10.46,10.16,10.165,652284.0
2021-03-12 10:30:00,10.1699,10.385,10.05,10.355,695674.0,10.1699,10.385,10.05,10.355,695674.0
2021-03-12 11:00:00,10.35,10.49,10.34,10.39,364924.0,10.35,10.49,10.34,10.39,364924.0
2021-03-12 11:30:00,10.395,10.3999,10.19,10.25,451342.0,10.395,10.3999,10.19,10.25,451342.0
2021-03-12 12:00:00,10.25,10.28,10.105,10.125,314591.0,10.25,10.28,10.105,10.125,314591.0
2021-03-12 12:30:00,10.12,10.28,10.1,10.265,357552.0,10.12,10.28,10.1,10.265,357552.0
2021-03-12 13:00:00,10.265,10.3088,10.245,10.26,271382.0,10.265,10.3088,10.245,10.26,271382.0
2021-03-12 13:30:00,10.26,10.275,10.095,10.17,450831.0,10.26,10.275,10.095,10.17,450831.0
2021-03-12 14:00:00,10.175,10.23,10.12,10.18,243877.0,10.175,10.23,10.12,10.18,243877.0
2021-03-12 14:30:00,10.18,10.21,10.16,10.175,216493.0,10.18,10.21,10.16,10.175,216493.0
2021-03-12 15:00:00,10.175,10.19,10.085,10.13,482984.0,10.175,10.19,10.085,10.13,482984.0
2021-03-12 15:30:00,10.14,10.26,10.12,10.23,1096083.0,10.14,10.26,10.12,10.23,1096083.0
2021-03-15 09:30:00,10.21,10.49,10.15,10.31,671169.0,10.21,10.49,10.15,10.31,671169.0
2021-03-15 10:00:00,10.31,10.405,10.13,10.33,532390.0,10.31,10.405,10.13,10.33,532390.0
2021-03-15 10:30:00,10.33,10.41,10.2,10.23,305262.0,10.33,10.41,10.2,10.23,305262.0
2021-03-15 11:00:00,10.22,10.2999,10.17,10.21,492251.0,10.22,10.2999,10.17,10.21,492251.0
2021-03-15 11:30:00,10.2,10.23,10.11,10.11,328893.0,10.2,10.23,10.11,10.11,328893.0
2021-03-15 12:00:00,10.11,10.2,10.07,10.1,180358.0,10.11,10.2,10.07,10.1,180358.0
2021-03-15 12:30:00,10.1,10.165,10.02,10.12,218634.0,10.1,10.165,10.02,10.12,218634.0
2021-03-15 13:00:00,10.12,10.125,10.055,10.095,184009.0,10.12,10.125,10.055,10.095,184009.0
2021-03-15 13:30:00,10.095,10.14,10.03,10.055,226046.0,10.095,10.14,10.03,10.055,226046.0
2021-03-15 14:00:00,10.06,10.0801,10.0,10.04,238521.0,10.06,10.0801,10.0,10.04,238521.0
2021-03-15 14:30:00,10.035,10.04,9.93,9.9775,346432.0,10.035,10.04,9.93,9.9775,346432.0
2021-03-15 15:00:00,9.98,10.0,9.9,9.99,380043.0,9.98,10.0,9.9,9.99,380043.0
2021-03-15 15:30:00,9.99,10.12,9.975,10.08,754501.0,9.99,10.12,9.975,10.08,754501.0
2021-03-16 09:30:00,9.91,10.1,9.785,9.96,602193.0,9.91,10.1,9.785,9.96,602193.0
2021-03-16 10:00:00,9.96,10.03,9.85,10.0,295502.0,9.96,10.03,9.85,10.0,295502.0
2021-03-16 10:30:00,9.99,10.02,9.91,9.92,367134.0,9.99,10.02,9.91,9.92,367134.0
2021-03-16 11:00:00,9.92,10.005,9.89,9.97,363399.0,9.92,10.005,9.89,9.97,363399.0
2021-03-16 11:30:00,9.97,10.04,9.955,10.02,605311.0,9.97,10.04,9.955,10.02,605311.0
2021-03-16 12:00:00,10.02,10.095,9.92,9.935,652133.0,10.02,10.095,9.92,9.935,652133.0
2021-03-16 12:30:00,9.935,10.115,9.925,10.1,265078.0,9.935,10.115,9.925,10.1,265078.0
2021-03-16 13:00:00,10.1,10.105,10.005,10.045,347500.0,10.1,10.105,10.005,10.045,347500.0
2021-03-16 13:30:00,10.05,10.055,9.89,9.995,429685.0,10.05,10.055,9.89,9.995,429685.0
2021-03-16 14:00:00,9.995,10.085,9.9027,9.925,300046.0,9.995,10.085,9.9027,9.925,300046.0
2021-03-16 14:30:00,9.92,10.0,9.84,9.92,511701.0,9.92,10.0,9.84,9.92,511701.0
2021-03-16 15:00:00,9.915,10.04,9.88,10.03,304632.0,9.915,10.04,9.88,10.03,304632.0
2021-03-16 15:30:00,10.035,10.035,9.88,9.94,703981.0,10.035,10.035,9.88,9.94,703981.0
2021-03-17 09:30:00,9.82,10.095,9.76,9.96,994046.0,9.82,10.095,9.76,9.96,994046.0
2021-03-17 10:00:00,9.95,10.0,9.84,9.95,775577.0,9.95,10.0,9.84,9.95,775577.0
2021-03-17 10:30:00,9.95,9.975,9.82,9.92,366570.0,9.95,9.975,9.82,9.92,366570.0
2021-03-17 11:00:00,9.92,9.96,9.82,9.91,247220.0,9.92,9.96,9.82,9.91,247220.0
2021-03-17 11:30:00,9.92,9.9701,9.86,9.87,318982.0,9.92,9.9701,9.86,9.87,318982.0
2021-03-17 12:00:00,9.88,9.97,9.875,9.9,235729.0,9.88,9.97,9.875,9.9,235729.0
2021-03-17 12:30:00,9.91,9.945,9.89,9.93,179599.0,9.91,9.945,9.89,9.93,179599.0
2021-03-17 13:00:00,9.93,9.995,9.925,9.9703,161630.0,9.93,9.995,9.925,9.9703,161630.0
2021-03-17 13:30:00,9.98,10.12,9.975,10.07,374452.0,9.98,10.12,9.975,10.07,374452.0
2021-03-17 14:00:00,10.08,10.28,10.08,10.12,477145.0,10.08,10.28,10.08,10.12,477145.0
2021-03-17 14:30:00,10.125,10.34,10.105,10.26,491969.0,10.125,10.34,10.105,10.26,491969.0
2021-03-17 15:00:00,10.255,10.3,10.095,10.125,627656.0,10.255,10.3,10.095,10.125,627656.0
2021-03-17 15:30:00,10.12,10.25,10.11,10.245,1123416.0,10.12,10.25,10.11,10.245,1123416.0
2021-03-18 09:30:00,10.13,10.2,9.86,9.93,926599.0,10.13,10.2,9.86,9.93,926599.0
2021-03-18 10:00:00,9.925,10.02,9.9,9.98,393034.0,9.925,10.02,9.9,9.98,393034.0
2021-03-18 10:30:00,9.97,10.03,9.8334,9.9,376121.0,9.97,10.03,9.8334,9.9,376121.0
2021-03-18 11:00:00,9.9,9.95,9.85,9.91,184875.0,9.9,9.95,9.85,9.91,184875.0
2021-03-18 11:30:00,9.9187,9.925,9.8,9.84,411903.0,9.9187,9.925,9.8,9.84,411903.0
2021-03-18 12:00:00,9.85,9.86,9.725,9.792,486269.0,9.85,9.86,9.725,9.792,486269.0
2021-03-18 12:30:00,9.8,9.8,9.44,9.55,866119.0,9.8,9.8,9.44,9.55,866119.0
2021-03-18 13:00:00,9.545,9.645,9.5,9.58,426171.0,9.545,9.645,9.5,9.58,426171.0
2021-03-18 13:30:00,9.5887,9.74,9.57,9.65,445181.0,9.5887,9.74,9.57,9.65,445181.0
2021-03-18 14:00:00,9.65,9.665,9.36,9.43,562486.0,9.65,9.665,9.36,9.43,562486.0
2021-03-18 14:30:00,9.43,9.48,9.37,9.41,500167.0,9.43,9.48,9.37,9.41,500167.0
2021-03-18 15:00:00,9.41,9.41,9.085,9.245,1247497.0,9.41,9.41,9.085,9.245,1247497.0
2021-03-18 15:30:00,9.25,9.29,9.11,9.27,1689705.0,9.25,9.29,9.11,9.27,1689705.0
2021-03-19 09:30:00,9.29,9.55,9.16,9.51,1693051.0,9.29,9.55,9.16,9.51,1693051.0
2021-03-19 10:00:00,9.505,9.6,9.405,9.587,400086.0,9.505,9.6,9.405,9.587,400086.0
2021-03-19 10:30:00,9.59,9.81,9.565,9.78,500654.0,9.59,9.81,9.565,9.78,500654.0
2021-03-19 11:00:00,9.79,9.8,9.67,9.72,372478.0,9.79,9.8,9.67,9.72,372478.0
2021-03-19 11:30:00,9.7199,9.785,9.7,9.77,205438.0,9.7199,9.785,9.7,9.77,205438.0
2021-03-19 12:00:00,9.765,9.835,9.74,9.765,281884.0,9.765,9.835,9.74,9.765,281884.0
2021-03-19 12:30:00,9.76,9.84,9.73,9.83,339355.0,9.76,9.84,9.73,9.83,339355.0
2021-03-19 13:00:00,9.83,9.83,9.7,9.72,242104.0,9.83,9.83,9.7,9.72,242104.0
2021-03-19 13:30:00,9.715,9.81,9.685,9.7525,181497.0,9.715,9.81,9.685,9.7525,181497.0
2021-03-19 14:00:00,9.755,9.8,9.71,9.745,228162.0,9.755,9.8,9.71,9.745,228162.0
2021-03-19 14:30:00,9.745,9.78,9.73,9.77,272860.0,9.745,9.78,9.73,9.77,272860.0
2021-03-19 15:00:00,9.765,9.885,9.76,9.87,529228.0,9.765,9.885,9.76,9.87,529228.0
2021-03-19 15:30:00,9.875,9.885,9.74,9.79,2648257.0,9.875,9.885,9.74,9.79,2648257.0
2021-03-22 09:30:00,9.8,9.91,9.5948,9.72,778487.0,9.8,9.91,9.5948,9.72,778487.0
2021-03-22 10:00:00,9.725,9.77,9.64,9.655,412909.0,9.725,9.77,9.64,9.655,412909.0
2021-03-22 10:30:00,9.66,9.79,9.585,9.745,310570.0,9.66,9.79,9.585,9.745,310570.0
2021-03-22 11:00:00,9.74,9.75,9.62,9.66,193574.0,9.74,9.75,9.62,9.66,193574.0
2021-03-22 11:30:00,9.67,9.81,9.65,9.785,207329.0,9.67,9.81,9.65,9.785,207329.0
2021-03-22 12:00:00,9.79,9.83,9.765,9.78,169024.0,9.79,9.83,9.765,9.78,169024.0
2021-03-22 12:30:00,9.79,9.875,9.74,9.84,310426.0,9.79,9.875,9.74,9.84,310426.0
2021-03-22 13:00:00,9.835,10.02,9.83,9.93,510712.0,9.835,10.02,9.83,9.93,510712.0
2021-03-22 13:30:00,9.94,10.02,9.86,10.0,425813.0,9.94,10.02,9.86,10.0,425813.0
2021-03-22 14:00:00,9.995,10.03,9.91,9.92,383706.0,9.995,10.03,9.91,9.92,383706.0
2021-03-22 14:30:00,9.93,10.01,9.93,10.005,285733.0,9.93,10.01,9.93,10.005,285733.0
2021-03-22 15:00:00,10.0,10.15,9.995,10.05,589558.0,10.0,10.15,9.995,10.05,589558.0
2021-03-22 15:30:00,10.055,10.14,9.99,10.015,1151390.0,10.055,10.14,9.99,10.015,1151390.0
2021-03-23 09:30:00,9.65,9.77,9.46,9.55,854332.0,9.65,9.77,9.46,9.55,854332.0
2021-03-23 10:00:00,9.54,9.67,9.45,9.46,671266.0,9.54,9.67,9.45,9.46,671266.0
2021-03-23 10:30:00,9.465,9.465,9.2435,9.245,704756.0,9.465,9.465,9.2435,9.245,704756.0
2021-03-23 11:00:00,9.25,9.4,9.17,9.28,764789.0,9.25,9.4,9.17,9.28,764789.0
2021-03-23 11:30:00,9.285,9.41,9.25,9.38,359883.0,9.285,9.41,9.25,9.38,359883.0
2021-03-23 12:00:00,9.39,9.55,9.375,9.54,369147.0,9.39,9.55,9.375,9.54,369147.0
2021-03-23 12:30:00,9.54,9.62,9.53,9.56,229019.0,9.54,9.62,9.53,9.56,229019.0
2021-03-23 13:00:00,9.57,9.66,9.54,9.64,276066.0,9.57,9.66,9.54,9.64,276066.0
2021-03-23 13:30:00,9.6455,9.66,9.54,9.64,357213.0,9.6455,9.66,9.54,9.64,357213.0
2021-03-23 14:00:00,9.63,9.64,9.43,9.45,446497.0,9.63,9.64,9.43,9.45,446497.0
2021-03-23 14:30:00,9.45,9.47,9.27,9.29,541733.0,9.45,9.47,9.27,9.29,541733.0
2021-03-23 15:00:00,9.29,9.39,9.25,9.26,641884.0,9.29,9.39,9.25,9.26,641884.0
2021-03-23 15:30:00,9.25,9.265,9.145,9.19,1376652.0,9.25,9.265,9.145,9.19,1376652.0
2021-03-24 09:30:00,9.33,9.5,9.19,9.23,721361.0,9.33,9.5,9.19,9.23,721361.0
2021-03-24 10:00:00,9.2391,9.38,9.235,9.275,538761.0,9.2391,9.38,9.235,9.275,538761.0
2021-03-24 10:30:00,9.27,9.44,9.175,9.42,417108.0,9.27,9.44,9.175,9.42,417108.0
2021-03-24 11:00:00,9.42,9.495,9.36,9.375,378449.0,9.42,9.495,9.36,9.375,378449.0
2021-03-24 11:30:00,9.38,9.415,9.28,9.345,327864.0,9.38,9.415,9.28,9.345,327864.0
2021-03-24 12:00:00,9.35,9.5,9.33,9.48,305735.0,9.35,9.5,9.33,9.48,305735.0
2021-03-24 12:30:00,9.485,9.5174,9.44,9.48,349081.0,9.485,9.5174,9.44,9.48,349081.0
2021-03-24 13:00:00,9.485,9.49,9.395,9.41,609873.0,9.485,9.49,9.395,9.41,609873.0
2021-03-24 13:30:00,9.415,9.55,9.39,9.545,381688.0,9.415,9.55,9.39,9.545,381688.0
2021-03-24 14:00:00,9.55,9.565,9.44,9.46,221113.0,9.55,9.565,9.44,9.46,221113.0
2021-03-24 14:30:00,9.46,9.47,9.29,9.3,817018.0,9.46,9.47,9.29,9.3,817018.0
2021-03-24 15:00:00,9.3,9.37,9.21,9.27,556457.0,9.3,9.37,9.21,9.27,556457.0
2021-03-24 15:30:00,9.26,9.2727,9.1,9.12,1288465.0,9.26,9.2727,9.1,9.12,1288465.0
2021-03-25 09:30:00,8.8,9.0,8.64,8.985,1077076.0,8.8,9.0,8.64,8.985,1077076.0
2021-03-25 10:00:00,8.985,9.2,8.985,9.18,696692.0,8.985,9.2,8.985,9.18,696692.0
2021-03-25 10:30:00,9.18,9.265,8.98,9.15,567786.0,9.18,9.265,8.98,9.15,567786.0
2021-03-25 11:00:00,9.15,9.41,9.1,9.4,676972.0,9.15,9.41,9.1,9.4,676972.0
2021-03-25 11:30:00,9.39,9.55,9.35,9.5,815827.0,9.39,9.55,9.35,9.5,815827.0
2021-03-25 12:00:00,9.5,9.54,9.415,9.48,264621.0,9.5,9.54,9.415,9.48,264621.0
2021-03-25 12:30:00,9.48,9.59,9.36,9.36,482604.0,9.48,9.59,9.36,9.36,482604.0
2021-03-25 13:00:00,9.36,9.5,9.315,9.48,466967.0,9.36,9.5,9.315,9.48,466967.0
2021-03-25 13:30:00,9.48,9.62,9.425,9.4922,520036.0,9.48,9.62,9.425,9.4922,520036.0
2021-03-25 14:00:00,9.5,9.66,9.5,9.525,433203.0,9.5,9.66,9.5,9.525,433203.0
2021-03-25 14:30:00,9.53,9.715,9.515,9.67,238439.0,9.53,9.715,9.515,9.67,238439.0
2021-03-25 15:00:00,9.67,9.74,9.565,9.73,323268.0,9.67,9.74,9.565,9.73,323268.0
2021-03-25 15:30:00,9.72,9.895,9.715,9.86,1306769.0,9.72,9.895,9.715,9.86,1306769.0
2021-03-26 09:30:00,10.1,10.223,9.95,10.095,1252037.0,10.1,10.223,9.95,10.095,1252037.0
2021-03-26 10:00:00,10.1,10.39,10.08,10.3615,747079.0,10.1,10.39,10.08,10.3615,747079.0
2021-03-26 10:30:00,10.37,10.415,10.19,10.25,474214.0,10.37,10.415,10.19,10.25,474214.0
2021-03-26 11:00:00,10.25,10.37,10.2375,10.35,420606.0,10.25,10.37,10.2375,10.35,420606.0
2021-03-26 11:30:00,10.35,10.37,10.19,10.28,386165.0,10.35,10.37,10.19,10.28,386165.0
2021-03-26 12:00:00,10.2701,10.53,10.26,10.525,567098.0,10.2701,10.53,10.26,10.525,567098.0
2021-03-26 12:30:00,10.52,10.56,10.395,10.4394,519032.0,10.52,10.56,10.395,10.4394,519032.0
2021-03-26 13:00:00,10.435,10.439,10.26,10.27,324295.0,10.435,10.439,10.26,10.27,324295.0
2021-03-26 13:30:00,10.275,10.35,10.23,10.325,346727.0,10.275,10.35,10.23,10.325,346727.0
2021-03-26 14:00:00,10.33,10.41,10.26,10.359,365293.0,10.33,10.41,10.26,10.359,365293.0
2021-03-26 14:30:00,10.35,10.42,10.18,10.38,344904.0,10.35,10.42,10.18,10.38,344904.0
2021-03-26 15:00:00,10.38,10.399,10.26,10.31,423638.0,10.38,10.399,10.26,10.31,423638.0
2021-03-26 15:30:00,10.32,10.49,10.315,10.4828,1306592.0,10.32,10.49,10.315,10.4828,1306592.0
2021-03-29 09:30:00,10.33,10.58,10.27,10.53,727229.0,10.33,10.58,10.27,10.53,727229.0
2021-03-29 10:00:00,10.515,10.62,10.35,10.36,424601.0,10.515,10.62,10.35,10.36,424601.0
2021-03-29 10:30:00,10.36,10.39,10.175,10.18,490524.0,10.36,10.39,10.175,10.18,490524.0
2021-03-29 11:00:00,10.17,10.32,10.1,10.3,362746.0,10.17,10.32,10.1,10.3,362746.0
2021-03-29 11:30:00,10.3,10.39,10.26,10.34,207631.0,10.3,10.39,10.26,10.34,207631.0
2021-03-29 12:00:00,10.33,10.355,10.14,10.2699,164591.0,10.33,10.355,10.14,10.2699,164591.0
2021-03-29 12:30:00,10.265,10.34,10.24,10.3,196571.0,10.265,10.34,10.24,10.3,196571.0
2021-03-29 13:00:00,10.31,10.42,10.275,10.29,233984.0,10.31,10.42,10.275,10.29,233984.0
2021-03-29 13:30:00,10.29,10.35,10.21,10.24,150492.0,10.29,10.35,10.21,10.24,150492.0
2021-03-29 14:00:00,10.23,10.37,10.2,10.34,243058.0,10.23,10.37,10.2,10.34,243058.0
2021-03-29 14:30:00,10.34,10.36,10.22,10.26,241844.0,10.34,10.36,10.22,10.26,241844.0
2021-03-29 15:00:00,10.265,10.355,10.255,10.26,379804.0,10.265,10.355,10.255,10.26,379804.0
2021-03-29 15:30:00,10.26,10.265,10.05,10.06,715900.0,10.26,10.265,10.05,10.06,715900.0
2021-03-30 09:30:00,10.0,10.1,9.685,9.9,917711.0,10.0,10.1,9.685,9.9,917711.0
2021-03-30 10:00:00,9.9,9.98,9.855,9.94,350847.0,9.9,9.98,9.855,9.94,350847.0
2021-03-30 10:30:00,9.94,9.971,9.835,9.88,322086.0,9.94,9.971,9.835,9.88,322086.0
2021-03-30 11:00:00,9.89,10.05,9.875,9.9,345113.0,9.89,10.05,9.875,9.9,345113.0
2021-03-30 11:30:00,9.905,9.93,9.76,9.77,362918.0,9.905,9.93,9.76,9.77,362918.0
2021-03-30 12:00:00,9.7699,9.865,9.76,9.86,177135.0,9.7699,9.865,9.76,9.86,177135.0
2021-03-30 12:30:00,9.86,9.925,9.84,9.89,143090.0,9.86,9.925,9.84,9.89,143090.0
2021-03-30 13:00:00,9.89,9.925,9.81,9.87,155973.0,9.89,9.925,9.81,9.87,155973.0
2021-03-30 13:30:00,9.87,9.87,9.74,9.74,195603.0,9.87,9.87,9.74,9.74,195603.0
2021-03-30 14:00:00,9.74,9.84,9.72,9.81,485230.0,9.74,9.84,9.72,9.81,485230.0
2021-03-30 14:30:00,9.82,9.835,9.635,9.7,670049.0,9.82,9.835,9.635,9.7,670049.0
2021-03-30 15:00:00,9.705,9.855,9.7,9.835,550032.0,9.705,9.855,9.7,9.835,550032.0
2021-03-30 15:30:00,9.83,9.91,9.82,9.87,789996.0,9.83,9.91,9.82,9.87,789996.0
2021-03-31 09:30:00,9.9,9.99,9.78,9.79,519476.0,9.9,9.99,9.78,9.79,519476.0
2021-03-31 10:00:00,9.795,9.99,9.71,9.95,596584.0,9.795,9.99,9.71,9.95,596584.0
2021-03-31 10:30:00,9.935,10.1,9.91,10.1,375986.0,9.935,10.1,9.91,10.1,375986.0
2021-03-31 11:00:00,10.1,10.3,10.08,10.19,342174.0,10.1,10.3,10.08,10.19,342174.0
2021-03-31 11:30:00,10.18,10.23,10.09,10.1,267812.0,10.18,10.23,10.09,10.1,267812.0
2021-03-31 12:00:00,10.1,10.185,10.06,10.17,240537.0,10.1,10.185,10.06,10.17,240537.0
2021-03-31 12:30:00,10.17,10.26,10.14,10.26,137112.0,10.17,10.26,10.14,10.26,137112.0
2021-03-31 13:00:00,10.26,10.27,10.2,10.22,131969.0,10.26,10.27,10.2,10.22,131969.0
2021-03-31 13:30:00,10.225,10.335,10.22,10.26,278419.0,10.225,10.335,10.22,10.26,278419.0
2021-03-31 14:00:00,10.25,10.3799,10.22,10.37,432292.0,10.25,10.3799,10.22,10.37,432292.0
2021-03-31 14:30:00,10.37,10.395,10.26,10.265,273100.0,10.37,10.395,10.26,10.265,273100.0
2021-03-31 15:00:00,10.26,10.35,10.25,10.3,378908.0,10.26,10.35,10.25,10.3,378908.0
2021-03-31 15:30:00,10.3,10.315,10.2,10.21,691633.0,10.3,10.315,10.2,10.21,691633.0
2021-04-01 09:30:00,10.38,10.62,10.32,10.5,885247.0,10.38,10.62,10.32,10.5,885247.0
2021-04-01 10:00:00,10.49,10.8665,10.49,10.8426,783999.0,10.49,10.8665,10.49,10.8426,783999.0
2021-04-01 10:30:00,10.85,10.88,10.59,10.65,705191.0,10.85,10.88,10.59,10.65,705191.0
2021-04-01 11:00:00,10.6555,10.72,10.5,10.51,549087.0,10.6555,10.72,10.5,10.51,549087.0
2021-04-01 11:30:00,10.5,10.67,10.48,10.63,399472.0,10.5,10.67,10.48,10.63,399472.0
2021-04-01 12:00:00,10.64,10.82,10.64,10.79,290855.0,10.64,10.82,10.64,10.79,290855.0
2021-04-01 12:30:00,10.78,10.845,10.77,10.79,191644.0,10.78,10.845,10.77,10.79,191644.0
2021-04-01 13:00:00,10.78,10.8,10.7,10.77,217064.0,10.78,10.8,10.7,10.77,217064.0
2021-04-01 13:30:00,10.76,10.87,10.755,10.855,473024.0,10.76,10.87,10.755,10.855,473024.0
2021-04-01 14:00:00,10.85,10.94,10.84,10.9,705970.0,10.85,10.94,10.84,10.9,705970.0
2021-04-01 14:30:00,10.91,10.92,10.88,10.895,350580.0,10.91,10.92,10.88,10.895,350580.0
2021-04-01 15:00:00,10.8999,10.915,10.76,10.765,557034.0,10.8999,10.915,10.76,10.765,557034.0
2021-04-01 15:30:00,10.765,10.86,10.765,10.86,1112604.0,10.765,10.86,10.765,10.86,1112604.0
2021-04-05 09:30:00,10.75,10.84,10.62,10.68,795275.0,10.75,10.84,10.62,10.68,795275.0
2021-04-05 10:00:00,10.68,10.73,10.53,10.54,417353.0,10.68,10.73,10.53,10.54,417353.0
2021-04-05 10:30:00,10.535,10.7,10.5,10.61,339915.0,10.535,10.7,10.5,10.61,339915.0
2021-04-05 11:00:00,10.6,10.665,10.53,10.599,251402.0,10.6,10.665,10.53,10.599,251402.0
2021-04-05 11:30:00,10.59,10.6,10.47,10.56,200245.0,10.59,10.6,10.47,10.56,200245.0
2021-04-05 12:00:00,10.555,10.5561,10.44,10.465,488186.0,10.555,10.5561,10.44,10.465,488186.0
2021-04-05 12:30:00,10.461,10.461,10.15,10.1576,829737.0,10.461,10.461,10.15,10.1576,829737.0
2021-04-05 13:00:00,10.15,10.24,10.12,10.21,508556.0,10.15,10.24,10.12,10.21,508556.0
2021-04-05 13:30:00,10.2073,10.3186,10.19,10.215,266429.0,10.2073,10.3186,10.19,10.215,266429.0
2021-04-05 14:00:00,10.21,10.335,10.18,10.245,245172.0,10.21,10.335,10.18,10.245,245172.0
2021-04-05 14:30:00,10.25,10.29,10.19,10.1926,373964.0,10.25,10.29,10.19,10.1926,373964.0
2021-04-05 15:00:00,10.2,10.26,10.165,10.19,434112.0,10.2,10.26,10.165,10.19,434112.0
2021-04-05 15:30:00,10.19,10.2,10.12,10.13,882819.0,10.19,10.2,10.12,10.13,882819.0
2021-04-06 09:30:00,10.22,10.48,10.21,10.46,654686.0,10.22,10.48,10.21,10.46,654686.0
2021-04-06 10:00:00,10.46,10.635,10.45,10.595,407506.0,10.46,10.635,10.45,10.595,407506.0
2021-04-06 10:30:00,10.59,10.67,10.53,10.55,335660.0,10.59,10.67,10.53,10.55,335660.0
2021-04-06 11:00:00,10.54,10.54,10.45,10.51,221603.0,10.54,10.54,10.45,10.51,221603.0
2021-04-06 11:30:00,10.51,10.63,10.4978,10.51,229102.0,10.51,10.63,10.4978,10.51,229102.0
2021-04-06 12:00:00,10.5,10.545,10.4,10.45,133851.0,10.5,10.545,10.4,10.45,133851.0
2021-04-06 12:30:00,10.45,10.46,10.34,10.37,197075.0,10.45,10.46,10.34,10.37,197075.0
2021-04-06 13:00:00,10.37,10.395,10.27,10.27,155894.0,10.37,10.395,10.27,10.27,155894.0
2021-04-06 13:30:00,10.2702,10.39,10.26,10.39,251262.0,10.2702,10.39,10.26,10.39,251262.0
2021-04-06 14:00:00,10.39,10.4161,10.28,10.305,224352.0,10.39,10.4161,10.28,10.305,224352.0
2021-04-06 14:30:00,10.3,10.32,10.25,10.28,137600.0,10.3,10.32,10.25,10.28,137600.0
2021-04-06 15:00:00,10.28,10.32,10.255,10.305,131092.0,10.28,10.32,10.255,10.305,131092.0
2021-04-06 15:30:00,10.305,10.35,10.295,10.33,747503.0,10.305,10.35,10.295,10.33,747503.0
2021-04-07 09:30:00,10.36,10.44,10.105,10.19,520865.0,10.36,10.44,10.105,10.19,520865.0
2021-04-07 10:00:00,10.19,10.3,10.15,10.29,222425.0,10.19,10.3,10.15,10.29,222425.0
2021-04-07 10:30:00,10.295,10.315,10.18,10.21,223772.0,10.295,10.315,10.18,10.21,223772.0
2021-04-07 11:00:00,10.205,10.315,10.17,10.22,163089.0,10.205,10.315,10.17,10.22,163089.0
2021-04-07 11:30:00,10.215,10.2476,10.16,10.21,163148.0,10.215,10.2476,10.16,10.21,163148.0
2021-04-07 12:00:00,10.21,10.245,10.17,10.24,126072.0,10.21,10.245,10.17,10.24,126072.0
2021-04-07 12:30:00,10.245,10.38,10.245,10.37,168002.0,10.245,10.38,10.245,10.37,168002.0
2021-04-07 13:00:00,10.38,10.42,10.3,10.32,192337.0,10.38,10.42,10.3,10.32,192337.0
2021-04-07 13:30:00,10.32,10.41,10.305,10.38,180053.0,10.32,10.41,10.305,10.38,180053.0
2021-04-07 14:00:00,10.385,10.42,10.33,10.4,268572.0,10.385,10.42,10.33,10.4,268572.0
2021-04-07 14:30:00,10.4,10.42,10.3501,10.37,143226.0,10.4,10.42,10.3501,10.37,143226.0
2021-04-07 15:00:00,10.36,10.4,10.32,10.33,192215.0,10.36,10.4,10.32,10.33,192215.0
2021-04-07 15:30:00,10.337,10.35,10.24,10.27,583670.0,10.337,10.35,10.24,10.27,583670.0
2021-04-08 09:30:00,10.12,10.14,9.655,9.825,1815926.0,10.12,10.14,9.655,9.825,1815926.0
2021-04-08 10:00:00,9.825,9.8292,9.53,9.54,1008937.0,9.825,9.8292,9.53,9.54,1008937.0
2021-04-08 10:30:00,9.538,9.56,9.41,9.5,755098.0,9.538,9.56,9.41,9.5,755098.0
2021-04-08 11:00:00,9.51,9.66,9.505,9.55,486776.0,9.51,9.66,9.505,9.55,486776.0
2021-04-08 11:30:00,9.55,9.65,9.55,9.615,301160.0,9.55,9.65,9.55,9.615,301160.0
2021-04-08 12:00:00,9.62,9.645,9.56,9.62,427212.0,9.62,9.645,9.56,9.62,427212.0
2021-04-08 12:30:00,9.63,9.645,9.515,9.52,325237.0,9.63,9.645,9.515,9.52,325237.0
2021-04-08 13:00:00,9.52,9.55,9.45,9.465,297667.0,9.52,9.55,9.45,9.465,297667.0
2021-04-08 13:30:00,9.46,9.52,9.395,9.5,417560.0,9.46,9.52,9.395,9.5,417560.0
2021-04-08 14:00:00,9.505,9.58,9.5,9.565,252968.0,9.505,9.58,9.5,9.565,252968.0
2021-04-08 14:30:00,9.565,9.63,9.54,9.545,394644.0,9.565,9.63,9.54,9.545,394644.0
2021-04-08 15:00:00,9.545,9.605,9.53,9.6,358261.0,9.545,9.605,9.53,9.6,358261.0
2021-04-08 15:30:00,9.6,9.64,9.53,9.585,961427.0,9.6,9.64,9.53,9.585,961427.0
2021-04-09 09:30:00,9.55,9.63,9.44,9.585,542771.0,9.55,9.63,9.44,9.585,542771.0
2021-04-09 10:00:00,9.59,9.64,9.44,9.45,341973.0,9.59,9.64,9.44,9.45,341973.0
2021-04-09 10:30:00,9.45,9.53,9.3839,9.51,462845.0,9.45,9.53,9.3839,9.51,462845.0
2021-04-09 11:00:00,9.51,9.51,9.3501,9.395,298608.0,9.51,9.51,9.3501,9.395,298608.0
2021-04-09 11:30:00,9.395,9.46,9.39,9.395,173292.0,9.395,9.46,9.39,9.395,173292.0
2021-04-09 12:00:00,9.395,9.4,9.3,9.385,381821.0,9.395,9.4,9.3,9.385,381821.0
2021-04-09 12:30:00,9.38,9.383,9.303,9.345,230159.0,9.38,9.383,9.303,9.345,230159.0
2021-04-09 13:00:00,9.345,9.36,9.2275,9.245,641193.0,9.345,9.36,9.2275,9.245,641193.0
2021-04-09 13:30:00,9.245,9.245,9.15,9.24,629319.0,9.245,9.245,9.15,9.24,629319.0
2021-04-09 14:00:00,9.235,9.29,9.22,9.27,296835.0,9.235,9.29,9.22,9.27,296835.0
2021-04-09 14:30:00,9.26,9.275,9.16,9.2,376734.0,9.26,9.275,9.16,9.2,376734.0
2021-04-09 15:00:00,9.195,9.285,9.14,9.28,572230.0,9.195,9.285,9.14,9.28,572230.0
2021-04-09 15:30:00,9.275,9.28,9.17,9.18,1089948.0,9.275,9.28,9.17,9.18,1089948.0
2021-04-12 09:30:00,9.38,9.54,9.285,9.385,917145.0,9.38,9.54,9.285,9.385,917145.0
2021-04-12 10:00:00,9.38,9.5,9.375,9.42,300071.0,9.38,9.5,9.375,9.42,300071.0
2021-04-12 10:30:00,9.41,9.435,9.295,9.31,365560.0,9.41,9.435,9.295,9.31,365560.0
2021-04-12 11:00:00,9.3,9.345,9.23,9.31,381944.0,9.3,9.345,9.23,9.31,381944.0
2021-04-12 11:30:00,9.31,9.36,9.3,9.33,292311.0,9.31,9.36,9.3,9.33,292311.0
2021-04-12 12:00:00,9.33,9.33,9.255,9.265,155103.0,9.33,9.33,9.255,9.265,155103.0
2021-04-12 12:30:00,9.28,9.295,9.26,9.28,150171.0,9.28,9.295,9.26,9.28,150171.0
2021-04-12 13:00:00,9.27,9.27,9.125,9.195,223448.0,9.27,9.27,9.125,9.195,223448.0
2021-04-12 13:30:00,9.2,9.21,9.105,9.12,161581.0,9.2,9.21,9.105,9.12,161581.0
2021-04-12 14:00:00,9.125,9.14,9.07,9.085,194101.0,9.125,9.14,9.07,9.085,194101.0
2021-04-12 14:30:00,9.085,9.1,8.985,9.025,543246.0,9.085,9.1,8.985,9.025,543246.0
2021-04-12 15:00:00,9.025,9.1,8.99,9.055,248004.0,9.025,9.1,8.99,9.055,248004.0
2021-04-12 15:30:00,9.05,9.055,8.96,9.02,1595236.0,9.05,9.055,8.96,9.02,1595236.0
2021-04-13 09:30:00,9.11,9.19,8.94,9.045,935408.0,9.11,9.19,8.94,9.045,935408.0
2021-04-13 10:00:00,9.04,9.12,8.94,9.11,371718.0,9.04,9.12,8.94,9.11,371718.0
2021-04-13 10:30:00,9.11,9.16,9.075,9.1,249293.0,9.11,9.16,9.075,9.1,249293.0
2021-04-13 11:00:00,9.105,9.11,8.97,9.01,189027.0,9.105,9.11,8.97,9.01,189027.0
2021-04-13 11:30:00,9.01,9.07,9.005,9.035,174079.0,9.01,9.07,9.005,9.035,174079.0
2021-04-13 12:00:00,9.04,9.08,8.98,8.98,136967.0,9.04,9.08,8.98,8.98,136967.0
2021-04-13 12:30:00,8.98,8.99,8.91,8.955,299152.0,8.98,8.99,8.91,8.955,299152.0
2021-04-13 13:00:00,8.96,8.98,8.89,8.94,250687.0,8.96,8.98,8.89,8.94,250687.0
2021-04-13 13:30:00,8.94,8.97,8.91,8.94,175184.0,8.94,8.97,8.91,8.94,175184.0
2021-04-13 14:00:00,8.93,8.975,8.92,8.93,191742.0,8.93,8.975,8.92,8.93,191742.0
2021-04-13 14:30:00,8.93,9.0,8.925,8.99,267357.0,8.93,9.0,8.925,8.99,267357.0
2021-04-13 15:00:00,8.995,9.04,8.975,9.0,467799.0,8.995,9.04,8.975,9.0,467799.0
2021-04-13 15:30:00,9.0,9.07,8.93,8.97,1239079.0,9.0,9.07,8.93,8.97,1239079.0
2021-04-14 09:30:00,9.12,9.381,9.08,9.38,624971.0,9.12,9.381,9.08,9.38,624971.0
2021-04-14 10:00:00,9.37,9.495,9.34,9.467,426477.0,9.37,9.495,9.34,9.467,426477.0
2021-04-14 10:30:00,9.47,9.73,9.47,9.72,457678.0,9.47,9.73,9.47,9.72,457678.0
2021-04-14 11:00:00,9.73,9.73,9.6,9.72,473485.0,9.73,9.73,9.6,9.72,473485.0
2021-04-14 11:30:00,9.72,9.82,9.71,9.8,513314.0,9.72,9.82,9.71,9.8,513314.0
2021-04-14 12:00:00,9.8,9.9,9.775,9.825,472593.0,9.8,9.9,9.775,9.825,472593.0
2021-04-14 12:30:00,9.825,9.827,9.67,9.68,323111.0,9.825,9.827,9.67,9.68,323111.0
2021-04-14 13:00:00,9.675,9.71,9.625,9.65,223547.0,9.675,9.71,9.625,9.65,223547.0
2021-04-14 13:30:00,9.65,9.66,9.535,9.55,386938.0,9.65,9.66,9.535,9.55,386938.0
2021-04-14 14:00:00,9.545,9.58,9.49,9.56,233915.0,9.545,9.58,9.49,9.56,233915.0
2021-04-14 14:30:00,9.555,9.57,9.44,9.455,236209.0,9.555,9.57,9.44,9.455,236209.0
2021-04-14 15:00:00,9.45,9.46,9.37,9.435,317146.0,9.45,9.46,9.37,9.435,317146.0
2021-04-14 15:30:00,9.44,9.53,9.425,9.47,1121056.0,9.44,9.53,9.425,9.47,1121056.0
2021-04-15 09:30:00,9.41,9.47,9.2092,9.325,1067342.0,9.41,9.47,9.2092,9.325,1067342.0
2021-04-15 10:00:00,9.325,9.42,9.21,9.4,430450.0,9.325,9.42,9.21,9.4,430450.0
2021-04-15 10:30:00,9.4,9.485,9.325,9.45,250737.0,9.4,9.485,9.325,9.45,250737.0
2021-04-15 11:00:00,9.45,9.49,9.27,9.275,190396.0,9.45,9.49,9.27,9.275,190396.0
2021-04-15 11:30:00,9.275,9.365,9.26,9.36,223437.0,9.275,9.365,9.26,9.36,223437.0
2021-04-15 12:00:00,9.36,9.36,9.28,9.3,136478.0,9.36,9.36,9.28,9.3,136478.0
2021-04-15 12:30:00,9.3,9.31,9.26,9.295,140323.0,9.3,9.31,9.26,9.295,140323.0
2021-04-15 13:00:00,9.295,9.41,9.28,9.38,454511.0,9.295,9.41,9.28,9.38,454511.0
2021-04-15 13:30:00,9.385,9.5,9.37,9.5,305413.0,9.385,9.5,9.37,9.5,305413.0
2021-04-15 14:00:00,9.495,9.57,9.4832,9.56,271571.0,9.495,9.57,9.4832,9.56,271571.0
2021-04-15 14:30:00,9.56,9.61,9.55,9.565,252608.0,9.56,9.61,9.55,9.565,252608.0
2021-04-15 15:00:00,9.56,9.59,9.365,9.37,671400.0,9.56,9.59,9.365,9.37,671400.0
2021-04-15 15:30:00,9.365,9.54,9.365,9.52,913923.0,9.365,9.54,9.365,9.52,913923.0
2021-04-16 09:30:00,9.56,9.58,9.3,9.345,724747.0,9.56,9.58,9.3,9.345,724747.0
2021-04-16 10:00:00,9.345,9.37,9.3,9.315,361607.0,9.345,9.37,9.3,9.315,361607.0
2021-04-16 10:30:00,9.315,9.48,9.305,9.47,260258.0,9.315,9.48,9.305,9.47,260258.0
2021-04-16 11:00:00,9.46,9.56,9.45,9.53,199873.0,9.46,9.56,9.45,9.53,199873.0
2021-04-16 11:30:00,9.53,9.58,9.5,9.51,124397.0,9.53,9.58,9.5,9.51,124397.0
2021-04-16 12:00:00,9.5,9.515,9.46,9.49,111481.0,9.5,9.515,9.46,9.49,111481.0
2021-04-16 12:30:00,9.485,9.53,9.4608,9.5,143728.0,9.485,9.53,9.4608,9.5,143728.0
2021-04-16 13:00:00,9.495,9.5,9.41,9.42,137588.0,9.495,9.5,9.41,9.42,137588.0
2021-04-16 13:30:00,9.42,9.45,9.395,9.41,118257.0,9.42,9.45,9.395,9.41,118257.0
2021-04-16 14:00:00,9.41,9.45,9.39,9.42,207527.0,9.41,9.45,9.39,9.42,207527.0
2021-04-16 14:30:00,9.41,9.46,9.38,9.4513,168252.0,9.41,9.46,9.38,9.4513,168252.0
2021-04-16 15:00:00,9.45,9.46,9.41,9.445,205943.0,9.45,9.46,9.41,9.445,205943.0
2021-04-16 15:30:00,9.44,9.45,9.34,9.36,875084.0,9.44,9.45,9.34,9.36,875084.0
2021-04-19 09:30:00,9.37,9.66,9.32,9.61,760455.0,9.37,9.66,9.32,9.61,760455.0
2021-04-19 10:00:00,9.6,9.62,9.47,9.59,358122.0,9.6,9.62,9.47,9.59,358122.0
2021-04-19 10:30:00,9.6,9.605,9.34,9.36,240211.0,9.6,9.605,9.34,9.36,240211.0
2021-04-19 11:00:00,9.35,9.415,9.305,9.365,169898.0,9.35,9.415,9.305,9.365,169898.0
2021-04-19 11:30:00,9.38,9.4,9.345,9.36,241691.0,9.38,9.4,9.345,9.36,241691.0
2021-04-19 12:00:00,9.36,9.41,9.345,9.38,96662.0,9.36,9.41,9.345,9.38,96662.0
2021-04-19 12:30:00,9.37,9.39,9.335,9.35,194021.0,9.37,9.39,9.335,9.35,194021.0
2021-04-19 13:00:00,9.355,9.455,9.35,9.42,166149.0,9.355,9.455,9.35,9.42,166149.0
2021-04-19 13:30:00,9.42,9.475,9.4,9.46,110729.0,9.42,9.475,9.4,9.46,110729.0
2021-04-19 14:00:00,9.46,9.495,9.43,9.435,185076.0,9.46,9.495,9.43,9.435,185076.0
2021-04-19 14:30:00,9.435,9.45,9.4,9.4301,132162.0,9.435,9.45,9.4,9.4301,132162.0
2021-04-19 15:00:00,9.44,9.47,9.395,9.4028,270944.0,9.44,9.47,9.395,9.4028,270944.0
2021-04-19 15:30:00,9.4,9.405,9.33,9.39,951522.0,9.4,9.405,9.33,9.39,951522.0
2021-04-20 09:30:00,9.32,9.38,9.05,9.06,1008338.0,9.32,9.38,9.05,9.06,1008338.0
2021-04-20 10:00:00,9.06,9.14,9.02,9.12,396438.0,9.06,9.14,9.02,9.12,396438.0
2021-04-20 10:30:00,9.11,9.1199,8.88,8.96,701727.0,9.11,9.1199,8.88,8.96,701727.0
2021-04-20 11:00:00,8.95,9.01,8.87,8.94,307947.0,8.95,9.01,8.87,8.94,307947.0
2021-04-20 11:30:00,8.94,8.99,8.86,8.93,218025.0,8.94,8.99,8.86,8.93,218025.0
2021-04-20 12:00:00,8.94,9.04,8.93,8.99,144455.0,8.94,9.04,8.93,8.99,144455.0
2021-04-20 12:30:00,8.99,9.01,8.87,8.945,227069.0,8.99,9.01,8.87,8.945,227069.0
2021-04-20 13:00:00,8.95,9.01,8.92,8.97,180130.0,8.95,9.01,8.92,8.97,180130.0
2021-04-20 13:30:00,8.97,9.03,8.92,9.015,137412.0,8.97,9.03,8.92,9.015,137412.0
2021-04-20 14:00:00,9.01,9.025,8.95,8.965,195213.0,9.01,9.025,8.95,8.965,195213.0
2021-04-20 14:30:00,8.96,8.96,8.914,8.93,121059.0,8.96,8.96,8.914,8.93,121059.0
2021-04-20 15:00:00,8.925,8.99,8.88,8.8801,489956.0,8.925,8.99,8.88,8.8801,489956.0
2021-04-20 15:30:00,8.88,9.055,8.85,9.02,1756382.0,8.88,9.055,8.85,9.02,1756382.0
2021-04-21 09:30:00,8.83,9.19,8.8162,9.13,727305.0,8.83,9.19,8.8162,9.13,727305.0
2021-04-21 10:00:00,9.125,9.25,9.12,9.18,269672.0,9.125,9.25,9.12,9.18,269672.0
2021-04-21 10:30:00,9.17,9.32,9.17,9.255,316858.0,9.17,9.32,9.17,9.255,316858.0
2021-04-21 11:00:00,9.25,9.275,9.08,9.09,253566.0,9.25,9.275,9.08,9.09,253566.0
2021-04-21 11:30:00,9.1,9.185,9.055,9.165,233962.0,9.1,9.185,9.055,9.165,233962.0
2021-04-21 12:00:00,9.16,9.24,9.16,9.17,149880.0,9.16,9.24,9.16,9.17,149880.0
2021-04-21 12:30:00,9.18,9.24,9.11,9.14,131406.0,9.18,9.24,9.11,9.14,131406.0
2021-04-21 13:00:00,9.145,9.145,9.045,9.045,147167.0,9.145,9.145,9.045,9.045,147167.0
2021-04-21 13:30:00,9.05,9.075,9.005,9.04,182489.0,9.05,9.075,9.005,9.04,182489.0
2021-04-21 14:00:00,9.04,9.1,9.03,9.055,217409.0,9.04,9.1,9.03,9.055,217409.0
2021-04-21 14:30:00,9.055,9.065,9.015,9.045,142244.0,9.055,9.065,9.015,9.045,142244.0
2021-04-21 15:00:00,9.0401,9.09,9.04,9.06,202978.0,9.0401,9.09,9.04,9.06,202978.0
2021-04-21 15:30:00,9.06,9.065,9.0,9.03,916839.0,9.06,9.065,9.0,9.03,916839.0
2021-04-22 09:30:00,9.12,9.195,9.013,9.18,941909.0,9.12,9.195,9.013,9.18,941909.0
2021-04-22 10:00:00,9.1809,9.2002,9.08,9.085,265140.0,9.1809,9.2002,9.08,9.085,265140.0
2021-04-22 10:30:00,9.08,9.35,9.06,9.31,461800.0,9.08,9.35,9.06,9.31,461800.0
2021-04-22 11:00:00,9.302,9.43,9.302,9.395,371104.0,9.302,9.43,9.302,9.395,371104.0
2021-04-22 11:30:00,9.39,9.4101,9.35,9.39,152573.0,9.39,9.4101,9.35,9.39,152573.0
2021-04-22 12:00:00,9.39,9.3999,9.3299,9.37,199772.0,9.39,9.3999,9.3299,9.37,199772.0
2021-04-22 12:30:00,9.37,9.443,9.355,9.44,167262.0,9.37,9.443,9.355,9.44,167262.0
2021-04-22 13:00:00,9.44,9.44,9.27,9.365,258493.0,9.44,9.44,9.27,9.365,258493.0
2021-04-22 13:30:00,9.3607,9.385,9.21,9.21,221974.0,9.3607,9.385,9.21,9.21,221974.0
2021-04-22 14:00:00,9.21,9.2736,9.18,9.265,242791.0,9.21,9.2736,9.18,9.265,242791.0
2021-04-22 14:30:00,9.26,9.3,9.245,9.27,266930.0,9.26,9.3,9.245,9.27,266930.0
2021-04-22 15:00:00,9.27,9.29,9.1601,9.22,288904.0,9.27,9.29,9.1601,9.22,288904.0
2021-04-22 15:30:00,9.215,9.27,9.14,9.17,1363332.0,9.215,9.27,9.14,9.17,1363332.0
2021-04-23 09:30:00,9.18,9.205,9.02,9.2,1250918.0,9.18,9.205,9.02,9.2,1250918.0
2021-04-23 10:00:00,9.2,9.35,9.14,9.346,854289.0,9.2,9.35,9.14,9.346,854289.0
2021-04-23 10:30:00,9.342,9.36,9.125,9.145,455904.0,9.342,9.36,9.125,9.145,455904.0
2021-04-23 11:00:00,9.15,9.21,9.095,9.11,393105.0,9.15,9.21,9.095,9.11,393105.0
2021-04-23 11:30:00,9.11,9.13,9.07,9.0801,270677.0,9.11,9.13,9.07,9.0801,270677.0
2021-04-23 12:00:00,9.0893,9.1,9.02,9.02,263815.0,9.0893,9.1,9.02,9.02,263815.0
2021-04-23 12:30:00,9.025,9.05,8.985,9.01,231245.0,9.025,9.05,8.985,9.01,231245.0
2021-04-23 13:00:00,9.01,9.07,8.98,9.04,262781.0,9.01,9.07,8.98,9.04,262781.0
2021-04-23 13:30:00,9.04,9.04,8.99,9.035,257865.0,9.04,9.04,8.99,9.035,257865.0
2021-04-23 14:00:00,9.035,9.04,8.94,8.97,647493.0,9.035,9.04,8.94,8.97,647493.0
2021-04-23 14:30:00,8.97,9.0,8.95,8.98,291298.0,8.97,9.0,8.95,8.98,291298.0
2021-04-23 15:00:00,8.985,9.04,8.96,9.025,363330.0,8.985,9.04,8.96,9.025,363330.0
2021-04-23 15:30:00,9.025,9.08,8.92,8.99,1890044.0,9.025,9.08,8.92,8.99,1890044.0
2021-04-26 09:30:00,8.92,9.25,8.82,9.185,1574439.0,8.92,9.25,8.82,9.185,1574439.0
2021-04-26 10:00:00,9.19,9.28,9.16,9.235,547465.0,9.19,9.28,9.16,9.235,547465.0
2021-04-26 10:30:00,9.235,9.3299,9.2,9.25,621310.0,9.235,9.3299,9.2,9.25,621310.0
2021-04-26 11:00:00,9.25,9.64,9.2,9.6,1357285.0,9.25,9.64,9.2,9.6,1357285.0
2021-04-26 11:30:00,9.6,9.665,9.575,9.6,498204.0,9.6,9.665,9.575,9.6,498204.0
2021-04-26 12:00:00,9.6,9.63,9.55,9.59,325394.0,9.6,9.63,9.55,9.59,325394.0
2021-04-26 12:30:00,9.59,9.61,9.55,9.59,255401.0,9.59,9.61,9.55,9.59,255401.0
2021-04-26 13:00:00,9.59,9.6375,9.54,9.545,252414.0,9.59,9.6375,9.54,9.545,252414.0
2021-04-26 13:30:00,9.54,9.55,9.455,9.51,432157.0,9.54,9.55,9.455,9.51,432157.0
2021-04-26 14:00:00,9.51,9.555,9.425,9.46,265755.0,9.51,9.555,9.425,9.46,265755.0
2021-04-26 14:30:00,9.45,9.47,9.42,9.43,271689.0,9.45,9.47,9.42,9.43,271689.0
2021-04-26 15:00:00,9.43,9.48,9.38,9.42,481250.0,9.43,9.48,9.38,9.42,481250.0
2021-04-26 15:30:00,9.425,9.57,9.4,9.51,1729889.0,9.425,9.57,9.4,9.51,1729889.0
2021-04-27 09:30:00,9.56,9.9,9.52,9.785,1186248.0,9.56,9.9,9.52,9.785,1186248.0
2021-04-27 10:00:00,9.79,9.85,9.685,9.74,419615.0,9.79,9.85,9.685,9.74,419615.0
2021-04-27 10:30:00,9.745,9.7467,9.665,9.73,258732.0,9.745,9.7467,9.665,9.73,258732.0
2021-04-27 11:00:00,9.725,9.73,9.615,9.63,210885.0,9.725,9.73,9.615,9.63,210885.0
2021-04-27 11:30:00,9.625,9.68,9.62,9.645,196245.0,9.625,9.68,9.62,9.645,196245.0
2021-04-27 12:00:00,9.65,9.7,9.645,9.69,106949.0,9.65,9.7,9.645,9.69,106949.0
2021-04-27 12:30:00,9.69,9.69,9.58,9.59,214659.0,9.69,9.69,9.58,9.59,214659.0
2021-04-27 13:00:00,9.59,9.675,9.57,9.595,406908.0,9.59,9.675,9.57,9.595,406908.0
2021-04-27 13:30:00,9.59,9.63,9.58,9.6263,128326.0,9.59,9.63,9.58,9.6263,128326.0
2021-04-27 14:00:00,9.62,9.63,9.57,9.62,180112.0,9.62,9.63,9.57,9.62,180112.0
2021-04-27 14:30:00,9.62,9.69,9.6,9.675,165734.0,9.62,9.69,9.6,9.675,165734.0
2021-04-27 15:00:00,9.67,9.81,9.66,9.8073,295397.0,9.67,9.81,9.66,9.8073,295397.0
2021-04-27 15:30:00,9.805,9.89,9.79,9.88,1142468.0,9.805,9.89,9.79,9.88,1142468.0
2021-04-28 09:30:00,9.95,10.1,9.79,9.845,1085341.0,9.95,10.1,9.79,9.845,1085341.0
2021-04-28 10:00:00,9.84,10.08,9.84,10.035,666984.0,9.84,10.08,9.84,10.035,666984.0
2021-04-28 10:30:00,10.04,10.26,10.0365,10.259,527699.0,10.04,10.26,10.0365,10.259,527699.0
2021-04-28 11:00:00,10.255,10.26,10.1375,10.175,273079.0,10.255,10.26,10.1375,10.175,273079.0
2021-04-28 11:30:00,10.175,10.205,10.12,10.15,242250.0,10.175,10.205,10.12,10.15,242250.0
2021-04-28 12:00:00,10.16,10.205,10.09,10.11,526392.0,10.16,10.205,10.09,10.11,526392.0
2021-04-28 12:30:00,10.11,10.24,10.105,10.22,265491.0,10.11,10.24,10.105,10.22,265491.0
2021-04-28 13:00:00,10.22,10.29,10.2,10.24,338163.0,10.22,10.29,10.2,10.24,338163.0
2021-04-28 13:30:00,10.235,10.27,10.21,10.22,212471.0,10.235,10.27,10.21,10.22,212471.0
2021-04-28 14:00:00,10.215,10.28,10.181,10.24,508258.0,10.215,10.28,10.181,10.24,508258.0
2021-04-28 14:30:00,10.25,10.36,10.21,10.355,422975.0,10.25,10.36,10.21,10.355,422975.0
2021-04-28 15:00:00,10.36,10.38,10.22,10.23,568708.0,10.36,10.38,10.22,10.23,568708.0
2021-04-28 15:30:00,10.23,10.32,10.17,10.17,1395675.0,10.23,10.32,10.17,10.17,1395675.0
2021-04-29 09:30:00,10.42,10.46,10.08,10.15,1498406.0,10.42,10.46,10.08,10.15,1498406.0
2021-04-29 10:00:00,10.16,10.19,9.9,9.94,568627.0,10.16,10.19,9.9,9.94,568627.0
2021-04-29 10:30:00,9.93,9.93,9.59,9.6277,754987.0,9.93,9.93,9.59,9.6277,754987.0
2021-04-29 11:00:00,9.63,9.647,9.355,9.405,997149.0,9.63,9.647,9.355,9.405,997149.0
2021-04-29 11:30:00,9.41,9.46,9.22,9.3993,1015189.0,9.41,9.46,9.22,9.3993,1015189.0
2021-04-29 12:00:00,9.4,9.4,9.18,9.23,853371.0,9.4,9.4,9.18,9.23,853371.0
2021-04-29 12:30:00,9.23,9.3,9.21,9.225,503668.0,9.23,9.3,9.21,9.225,503668.0
2021-04-29 13:00:00,9.225,9.3,9.195,9.29,583251.0,9.225,9.3,9.195,9.29,583251.0
2021-04-29 13:30:00,9.3,9.42,9.24,9.25,555242.0,9.3,9.42,9.24,9.25,555242.0
2021-04-29 14:00:00,9.2501,9.375,9.22,9.36,688017.0,9.2501,9.375,9.22,9.36,688017.0
2021-04-29 14:30:00,9.36,9.395,9.27,9.34,439733.0,9.36,9.395,9.27,9.34,439733.0
2021-04-29 15:00:00,9.335,9.44,9.22,9.235,823170.0,9.335,9.44,9.22,9.235,823170.0
2021-04-29 15:30:00,9.235,9.35,9.215,9.25,1794673.0,9.235,9.35,9.215,9.25,1794673.0
2021-04-30 09:30:00,9.05,9.5,8.99,9.4942,1434665.0,9.05,9.5,8.99,9.4942,1434665.0
2021-04-30 10:00:00,9.495,9.59,9.425,9.4601,490902.0,9.495,9.59,9.425,9.4601,490902.0
2021-04-30 10:30:00,9.465,9.465,9.3,9.34,411688.0,9.465,9.465,9.3,9.34,411688.0
2021-04-30 11:00:00,9.34,9.35,9.27,9.33,297510.0,9.34,9.35,9.27,9.33,297510.0
2021-04-30 11:30:00,9.33,9.348,9.27,9.275,193531.0,9.33,9.348,9.27,9.275,193531.0
2021-04-30 12:00:00,9.27,9.29,9.22,9.22,275121.0,9.27,9.29,9.22,9.22,275121.0
2021-04-30 12:30:00,9.22,9.26,9.19,9.21,312408.0,9.22,9.26,9.19,9.21,312408.0
2021-04-30 13:00:00,9.215,9.24,9.19,9.2,216785.0,9.215,9.24,9.19,9.2,216785.0
2021-04-30 13:30:00,9.205,9.23,9.09,9.11,391371.0,9.205,9.23,9.09,9.11,391371.0
2021-04-30 14:00:00,9.115,9.14,9.07,9.08,271897.0,9.115,9.14,9.07,9.08,271897.0
2021-04-30 14:30:00,9.08,9.13,9.05,9.06,376596.0,9.08,9.13,9.05,9.06,376596.0
2021-04-30 15:00:00,9.055,9.12,9.015,9.115,603278.0,9.055,9.12,9.015,9.115,603278.0
2021-04-30 15:30:00,9.115,9.115,8.81,9.03,2326338.0,9.115,9.115,8.81,9.03,2326338.0
2021-05-03 09:30:00,9.1,9.41,9.04,9.34,837783.0,9.1,9.41,9.04,9.34,837783.0
2021-05-03 10:00:00,9.33,9.445,9.31,9.38,534697.0,9.33,9.445,9.31,9.38,534697.0
2021-05-03 10:30:00,9.38,9.57,9.38,9.555,576022.0,9.38,9.57,9.38,9.555,576022.0
2021-05-03 11:00:00,9.56,9.565,9.43,9.44,377745.0,9.56,9.565,9.43,9.44,377745.0
2021-05-03 11:30:00,9.44,9.48,9.42,9.4672,258312.0,9.44,9.48,9.42,9.4672,258312.0
2021-05-03 12:00:00,9.46,9.63,9.45,9.63,325168.0,9.46,9.63,9.45,9.63,325168.0
2021-05-03 12:30:00,9.63,9.7,9.56,9.7,365945.0,9.63,9.7,9.56,9.7,365945.0
2021-05-03 13:00:00,9.691,9.74,9.6501,9.73,295645.0,9.691,9.74,9.6501,9.73,295645.0
2021-05-03 13:30:00,9.73,9.74,9.65,9.685,230815.0,9.73,9.74,9.65,9.685,230815.0
2021-05-03 14:00:00,9.685,9.79,9.67,9.755,335223.0,9.685,9.79,9.67,9.755,335223.0
2021-05-03 14:30:00,9.76,9.795,9.72,9.75,311945.0,9.76,9.795,9.72,9.75,311945.0
2021-05-03 15:00:00,9.75,9.85,9.75,9.805,505093.0,9.75,9.85,9.75,9.805,505093.0
2021-05-03 15:30:00,9.805,9.855,9.74,9.795,1177080.0,9.805,9.855,9.74,9.795,1177080.0
2021-05-04 09:30:00,9.82,9.92,9.5,9.555,731968.0,9.82,9.92,9.5,9.555,731968.0
2021-05-04 10:00:00,9.555,9.86,9.53,9.86,644457.0,9.555,9.86,9.53,9.86,644457.0
2021-05-04 10:30:00,9.86,10.01,9.8,9.875,604844.0,9.86,10.01,9.8,9.875,604844.0
2021-05-04 11:00:00,9.875,9.99,9.855,9.99,355444.0,9.875,9.99,9.855,9.99,355444.0
2021-05-04 11:30:00,9.99,10.0,9.9,9.93,207864.0,9.99,10.0,9.9,9.93,207864.0
2021-05-04 12:00:00,9.925,10.21,9.92,10.1786,559490.0,9.925,10.21,9.92,10.1786,559490.0
2021-05-04 12:30:00,10.1755,10.185,10.045,10.1,440745.0,10.1755,10.185,10.045,10.1,440745.0
2021-05-04 13:00:00,10.105,10.12,10.07,10.115,202109.0,10.105,10.12,10.07,10.115,202109.0
2021-05-04 13:30:00,10.115,10.19,10.115,10.17,347136.0,10.115,10.19,10.115,10.17,347136.0
2021-05-04 14:00:00,10.175,10.255,10.144,10.21,538409.0,10.175,10.255,10.144,10.21,538409.0
2021-05-04 14:30:00,10.205,10.225,10.171,10.205,231938.0,10.205,10.225,10.171,10.205,231938.0
2021-05-04 15:00:00,10.21,10.355,10.18,10.345,994753.0,10.21,10.355,10.18,10.345,994753.0
2021-05-04 15:30:00,10.34,10.36,10.29,10.31,1498738.0,10.34,10.36,10.29,10.31,1498738.0
2021-05-05 09:30:00,10.41,10.62,10.08,10.4692,880605.0,10.41,10.62,10.08,10.4692,880605.0
2021-05-05 10:00:00,10.47,10.54,10.365,10.4093,389954.0,10.47,10.54,10.365,10.4093,389954.0
2021-05-05 10:30:00,10.41,10.46,10.291,10.305,433457.0,10.41,10.46,10.291,10.305,433457.0
2021-05-05 11:00:00,10.3,10.38,10.28,10.36,309904.0,10.3,10.38,10.28,10.36,309904.0
2021-05-05 11:30:00,10.35,10.395,10.275,10.295,171761.0,10.35,10.395,10.275,10.295,171761.0
2021-05-05 12:00:00,10.295,10.355,10.245,10.31,246013.0,10.295,10.355,10.245,10.31,246013.0
2021-05-05 12:30:00,10.31,10.33,10.23,10.32,412863.0,10.31,10.33,10.23,10.32,412863.0
2021-05-05 13:00:00,10.325,10.37,10.3,10.315,219599.0,10.325,10.37,10.3,10.315,219599.0
2021-05-05 13:30:00,10.31,10.32,10.25,10.315,235927.0,10.31,10.32,10.25,10.315,235927.0
2021-05-05 14:00:00,10.31,10.43,10.305,10.43,256534.0,10.31,10.43,10.305,10.43,256534.0
2021-05-05 14:30:00,10.43,10.45,10.405,10.435,343900.0,10.43,10.45,10.405,10.435,343900.0
2021-05-05 15:00:00,10.435,10.435,10.3201,10.39,414811.0,10.435,10.435,10.3201,10.39,414811.0
2021-05-05 15:30:00,10.395,10.42,10.35,10.41,1205378.0,10.395,10.42,10.35,10.41,1205378.0
2021-05-06 09:30:00,10.45,10.49,10.14,10.16,840024.0,10.45,10.49,10.14,10.16,840024.0
2021-05-06 10:00:00,10.165,10.29,10.09,10.265,936498.0,10.165,10.29,10.09,10.265,936498.0
2021-05-06 10:30:00,10.265,10.43,10.25,10.345,368706.0,10.265,10.43,10.25,10.345,368706.0
2021-05-06 11:00:00,10.35,10.375,10.25,10.325,243236.0,10.35,10.375,10.25,10.325,243236.0
2021-05-06 11:30:00,10.33,10.48,10.29,10.47,306794.0,10.33,10.48,10.29,10.47,306794.0
2021-05-06 12:00:00,10.475,10.48,10.4,10.455,191579.0,10.475,10.48,10.4,10.455,191579.0
2021-05-06 12:30:00,10.45,10.455,10.37,10.425,142412.0,10.45,10.455,10.37,10.425,142412.0
2021-05-06 13:00:00,10.43,10.5,10.43,10.48,114903.0,10.43,10.5,10.43,10.48,114903.0
2021-05-06 13:30:00,10.475,10.48,10.38,10.39,145196.0,10.475,10.48,10.38,10.39,145196.0
2021-05-06 14:00:00,10.39,10.42,10.35,10.355,224513.0,10.39,10.42,10.35,10.355,224513.0
2021-05-06 14:30:00,10.36,10.43,10.29,10.41,427026.0,10.36,10.43,10.29,10.41,427026.0
2021-05-06 15:00:00,10.41,10.45,10.39,10.405,398128.0,10.41,10.45,10.39,10.405,398128.0
2021-05-06 15:30:00,10.405,10.48,10.405,10.48,894844.0,10.405,10.48,10.405,10.48,894844.0
2021-05-07 09:30:00,10.35,10.5,10.22,10.41,629924.0,10.35,10.5,10.22,10.41,629924.0
2021-05-07 10:00:00,10.415,10.48,10.3,10.325,307469.0,10.415,10.48,10.3,10.325,307469.0
2021-05-07 10:30:00,10.33,10.455,10.26,10.44,459872.0,10.33,10.455,10.26,10.44,459872.0
2021-05-07 11:00:00,10.44,10.45,10.32,10.34,246488.0,10.44,10.45,10.32,10.34,246488.0
2021-05-07 11:30:00,10.34,10.47,10.32,10.43,209246.0,10.34,10.47,10.32,10.43,209246.0
2021-05-07 12:00:00,10.44,10.621,10.42,10.6201,328198.0,10.44,10.621,10.42,10.6201,328198.0
2021-05-07 12:30:00,10.62,10.62,10.51,10.55,329011.0,10.62,10.62,10.51,10.55,329011.0
2021-05-07 13:00:00,10.555,10.67,10.54,10.627,279801.0,10.555,10.67,10.54,10.627,279801.0
2021-05-07 13:30:00,10.62,10.675,10.605,10.645,212309.0,10.62,10.675,10.605,10.645,212309.0
2021-05-07 14:00:00,10.64,10.65,10.57,10.63,276417.0,10.64,10.65,10.57,10.63,276417.0
2021-05-07 14:30:00,10.63,10.67,10.595,10.625,425211.0,10.63,10.67,10.595,10.625,425211.0
2021-05-07 15:00:00,10.625,10.73,10.57,10.715,542670.0,10.625,10.73,10.57,10.715,542670.0
2021-05-07 15:30:00,10.715,10.83,10.7,10.82,1713960.0,10.715,10.83,10.7,10.82,1713960.0
2021-05-10 09:30:00,10.95,11.15,10.76,10.965,1630530.0,10.95,11.15,10.76,10.965,1630530.0
2021-05-10 10:00:00,10.965,10.97,10.78,10.8229,642526.0,10.965,10.97,10.78,10.8229,642526.0
2021-05-10 10:30:00,10.82,10.96,10.7799,10.955,797441.0,10.82,10.96,10.7799,10.955,797441.0
2021-05-10 11:00:00,10.955,11.12,10.94,11.11,498130.0,10.955,11.12,10.94,11.11,498130.0
2021-05-10 11:30:00,11.1101,11.18,11.0663,11.17,294830.0,11.1101,11.18,11.0663,11.17,294830.0
2021-05-10 12:00:00,11.165,11.27,11.165,11.185,339732.0,11.165,11.27,11.165,11.185,339732.0
2021-05-10 12:30:00,11.19,11.23,11.17,11.22,208306.0,11.19,11.23,11.17,11.22,208306.0
2021-05-10 13:00:00,11.23,11.34,11.21,11.31,270585.0,11.23,11.34,11.21,11.31,270585.0
2021-05-10 13:30:00,11.31,11.399,11.27,11.33,389127.0,11.31,11.399,11.27,11.33,389127.0
2021-05-10 14:00:00,11.335,11.39,11.17,11.265,582102.0,11.335,11.39,11.17,11.265,582102.0
2021-05-10 14:30:00,11.26,11.285,11.18,11.22,555478.0,11.26,11.285,11.18,11.22,555478.0
2021-05-10 15:00:00,11.23,11.25,11.075,11.125,859974.0,11.23,11.25,11.075,11.125,859974.0
2021-05-10 15:30:00,11.125,11.16,10.98,11.01,1898111.0,11.125,11.16,10.98,11.01,1898111.0
2021-05-11 09:30:00,10.91,11.3,10.85,11.295,1493144.0,10.91,11.3,10.85,11.295,1493144.0
2021-05-11 10:00:00,11.295,11.31,11.11,11.12,789570.0,11.295,11.31,11.11,11.12,789570.0
2021-05-11 10:30:00,11.11,11.22,10.99,11.18,1028852.0,11.11,11.22,10.99,11.18,1028852.0
2021-05-11 11:00:00,11.18,11.305,11.0389,11.3,793510.0,11.18,11.305,11.0389,11.3,793510.0
2021-05-11 11:30:00,11.3,11.48,11.28,11.385,1003573.0,11.3,11.48,11.28,11.385,1003573.0
2021-05-11 12:00:00,11.385,11.46,11.3,11.31,375379.0,11.385,11.46,11.3,11.31,375379.0
2021-05-11 12:30:00,11.3,11.395,11.3,11.39,711593.0,11.3,11.395,11.3,11.39,711593.0
2021-05-11 13:00:00,11.385,11.52,11.355,11.465,491115.0,11.385,11.52,11.355,11.465,491115.0
2021-05-11 13:30:00,11.48,11.56,11.435,11.56,482665.0,11.48,11.56,11.435,11.56,482665.0
2021-05-11 14:00:00,11.555,11.64,11.5,11.57,542554.0,11.555,11.64,11.5,11.57,542554.0
2021-05-11 14:30:00,11.56,11.565,11.475,11.515,369589.0,11.56,11.565,11.475,11.515,369589.0
2021-05-11 15:00:00,11.52,11.57,11.435,11.53,514288.0,11.52,11.57,11.435,11.53,514288.0
2021-05-11 15:30:00,11.525,11.555,11.395,11.47,1682121.0,11.525,11.555,11.395,11.47,1682121.0
2021-05-12 09:30:00,11.58,11.58,11.24,11.3,1182836.0,11.58,11.58,11.24,11.3,1182836.0
2021-05-12 10:00:00,11.3,11.68,11.28,11.55,1079272.0,11.3,11.68,11.28,11.55,1079272.0
2021-05-12 10:30:00,11.55,11.7472,11.51,11.62,671826.0,11.55,11.7472,11.51,11.62,671826.0
2021-05-12 11:00:00,11.61,11.795,11.5716,11.62,484385.0,11.61,11.795,11.5716,11.62,484385.0
2021-05-12 11:30:00,11.62,11.63,11.43,11.445,540112.0,11.62,11.63,11.43,11.445,540112.0
2021-05-12 12:00:00,11.445,11.46,11.3,11.405,475165.0,11.445,11.46,11.3,11.405,475165.0
2021-05-12 12:30:00,11.4,11.455,11.28,11.355,596879.0,11.4,11.455,11.28,11.355,596879.0
2021-05-12 13:00:00,11.35,11.545,11.3399,11.487,756369.0,11.35,11.545,11.3399,11.487,756369.0
2021-05-12 13:30:00,11.47,11.54,11.45,11.53,252888.0,11.47,11.54,11.45,11.53,252888.0
2021-05-12 14:00:00,11.525,11.545,11.23,11.235,369631.0,11.525,11.545,11.23,11.235,369631.0
2021-05-12 14:30:00,11.23,11.325,11.2,11.29,689612.0,11.23,11.325,11.2,11.29,689612.0
2021-05-12 15:00:00,11.29,11.33,11.08,11.12,795169.0,11.29,11.33,11.08,11.12,795169.0
2021-05-12 15:30:00,11.11,11.19,11.07,11.13,1291326.0,11.11,11.19,11.07,11.13,1291326.0
2021-05-13 09:30:00,10.95,11.21,10.83,11.06,804337.0,10.95,11.21,10.83,11.06,804337.0
2021-05-13 10:00:00,11.07,11.13,10.96,11.02,401584.0,11.07,11.13,10.96,11.02,401584.0
2021-05-13 10:30:00,11.03,11.055,10.8,10.81,631642.0,11.03,11.055,10.8,10.81,631642.0
2021-05-13 11:00:00,10.815,10.815,10.66,10.7,466105.0,10.815,10.815,10.66,10.7,466105.0
2021-05-13 11:30:00,10.7,10.805,10.67,10.79,1237594.0,10.7,10.805,10.67,10.79,1237594.0
2021-05-13 12:00:00,10.79,10.91,10.77,10.85,427313.0,10.79,10.91,10.77,10.85,427313.0
2021-05-13 12:30:00,10.855,10.92,10.75,10.79,324048.0,10.855,10.92,10.75,10.79,324048.0
2021-05-13 13:00:00,10.79,10.83,10.65,10.73,494827.0,10.79,10.83,10.65,10.73,494827.0
2021-05-13 13:30:00,10.735,10.75,10.5901,10.73,468495.0,10.735,10.75,10.5901,10.73,468495.0
2021-05-13 14:00:00,10.74,10.865,10.74,10.83,339940.0,10.74,10.865,10.74,10.83,339940.0
2021-05-13 14:30:00,10.83,10.9,10.76,10.76,307095.0,10.83,10.9,10.76,10.76,307095.0
2021-05-13 15:00:00,10.77,10.84,10.75,10.78,284846.0,10.77,10.84,10.75,10.78,284846.0
2021-05-13 15:30:00,10.785,10.85,10.76,10.82,1039017.0,10.785,10.85,10.76,10.82,1039017.0
2021-05-14 09:30:00,11.03,11.345,10.98,11.29,799179.0,11.03,11.345,10.98,11.29,799179.0
2021-05-14 10:00:00,11.285,11.57,11.285,11.49,617409.0,11.285,11.57,11.285,11.49,617409.0
2021-05-14 10:30:00,11.49,11.56,11.403,11.46,472073.0,11.49,11.56,11.403,11.46,472073.0
2021-05-14 11:00:00,11.46,11.47,11.35,11.4,363728.0,11.46,11.47,11.35,11.4,363728.0
2021-05-14 11:30:00,11.4,11.51,11.39,11.4899,167452.0,11.4,11.51,11.39,11.4899,167452.0
2021-05-14 12:00:00,11.485,11.56,11.475,11.495,238790.0,11.485,11.56,11.475,11.495,238790.0
2021-05-14 12:30:00,11.495,11.5672,11.46,11.5672,246203.0,11.495,11.5672,11.46,11.5672,246203.0
2021-05-14 13:00:00,11.565,11.61,11.5,11.595,252762.0,11.565,11.61,11.5,11.595,252762.0
2021-05-14 13:30:00,11.6,11.71,11.555,11.65,316968.0,11.6,11.71,11.555,11.65,316968.0
2021-05-14 14:00:00,11.64,11.83,11.62,11.81,374175.0,11.64,11.83,11.62,11.81,374175.0
2021-05-14 14:30:00,11.82,11.88,11.79,11.835,815511.0,11.82,11.88,11.79,11.835,815511.0
2021-05-14 15:00:00,11.835,11.9,11.79,11.9,486655.0,11.835,11.9,11.79,11.9,486655.0
2021-05-14 15:30:00,11.89,11.91,11.77,11.84,1693583.0,11.89,11.91,11.77,11.84,1693583.0
2021-05-17 09:30:00,11.95,12.23,11.82,12.0,1587595.0,11.95,12.23,11.82,12.0,1587595.0
2021-05-17 10:00:00,12.0,12.44,11.975,12.34,763909.0,12.0,12.44,11.975,12.34,763909.0
2021-05-17 10:30:00,12.34,12.429,12.235,12.28,678174.0,12.34,12.429,12.235,12.28,678174.0
2021-05-17 11:00:00,12.2699,12.37,12.17,12.315,442030.0,12.2699,12.37,12.17,12.315,442030.0
2021-05-17 11:30:00,12.32,12.3785,12.27,12.285,286434.0,12.32,12.3785,12.27,12.285,286434.0
2021-05-17 12:00:00,12.28,12.28,12.2,12.2721,225340.0,12.28,12.28,12.2,12.2721,225340.0
2021-05-17 12:30:00,12.27,12.35,12.25,12.31,219341.0,12.27,12.35,12.25,12.31,219341.0
2021-05-17 13:00:00,12.305,12.365,12.26,12.265,262259.0,12.305,12.365,12.26,12.265,262259.0
2021-05-17 13:30:00,12.265,12.365,12.22,12.34,172968.0,12.265,12.365,12.22,12.34,172968.0
2021-05-17 14:00:00,12.34,12.39,12.285,12.315,154335.0,12.34,12.39,12.285,12.315,154335.0
2021-05-17 14:30:00,12.31,12.37,12.24,12.3325,406386.0,12.31,12.37,12.24,12.3325,406386.0
2021-05-17 15:00:00,12.33,12.44,12.325,12.415,576584.0,12.33,12.44,12.325,12.415,576584.0
2021-05-17 15:30:00,12.415,12.68,12.415,12.67,2416222.0,12.415,12.68,12.415,12.67,2416222.0
2021-05-18 09:30:00,12.5,12.7301,12.24,12.5719,1320923.0,12.5,12.7301,12.24,12.5719,1320923.0
2021-05-18 10:00:00,12.58,12.67,12.44,12.575,455976.0,12.58,12.67,12.44,12.575,455976.0
2021-05-18 10:30:00,12.57,12.62,12.4413,12.52,325222.0,12.57,12.62,12.4413,12.52,325222.0
2021-05-18 11:00:00,12.52,12.67,12.405,12.66,370858.0,12.52,12.67,12.405,12.66,370858.0
2021-05-18 11:30:00,12.655,12.81,12.605,12.71,748237.0,12.655,12.81,12.605,12.71,748237.0
2021-05-18 12:00:00,12.7,12.725,12.4,12.67,979237.0,12.7,12.725,12.4,12.67,979237.0
2021-05-18 12:30:00,12.67,12.765,12.615,12.71,360413.0,12.67,12.765,12.615,12.71,360413.0
2021-05-18 13:00:00,12.72,12.75,12.59,12.595,308534.0,12.72,12.75,12.59,12.595,308534.0
2021-05-18 13:30:00,12.595,12.68,12.565,12.64,231245.0,12.595,12.68,12.565,12.64,231245.0
2021-05-18 14:00:00,12.645,12.76,12.63,12.75,199462.0,12.645,12.76,12.63,12.75,199462.0
2021-05-18 14:30:00,12.75,12.76,12.59,12.69,323357.0,12.75,12.76,12.59,12.69,323357.0
2021-05-18 15:00:00,12.7,12.74,12.66,12.675,239736.0,12.7,12.74,12.66,12.675,239736.0
2021-05-18 15:30:00,12.68,12.75,12.51,12.52,934856.0,12.68,12.75,12.51,12.52,934856.0
2021-05-19 09:30:00,12.24,12.7,12.22,12.43,967561.0,12.24,12.7,12.22,12.43,967561.0
2021-05-19 10:00:00,12.44,12.49,12.3,12.47,1011187.0,12.44,12.49,12.3,12.47,1011187.0
2021-05-19 10:30:00,12.44,12.5,12.26,12.475,369729.0,12.44,12.5,12.26,12.475,369729.0
2021-05-19 11:00:00,12.4715,12.665,12.35,12.6,394062.0,12.4715,12.665,12.35,12.6,394062.0
2021-05-19 11:30:00,12.6,12.61,12.49,12.53,205041.0,12.6,12.61,12.49,12.53,205041.0
2021-05-19 12:00:00,12.53,12.74,12.46,12.6733,270685.0,12.53,12.74,12.46,12.6733,270685.0
2021-05-19 12:30:00,12.679,12.75,12.625,12.685,366620.0,12.679,12.75,12.625,12.685,366620.0
2021-05-19 13:00:00,12.69,12.82,12.68,12.75,311619.0,12.69,12.82,12.68,12.75,311619.0
2021-05-19 13:30:00,12.76,12.88,12.73,12.869,541357.0,12.76,12.88,12.73,12.869,541357.0
2021-05-19 14:00:00,12.86,12.99,12.79,12.91,993576.0,12.86,12.99,12.79,12.91,993576.0
2021-05-19 14:30:00,12.91,12.97,12.65,12.67,558160.0,12.91,12.97,12.65,12.67,558160.0
2021-05-19 15:00:00,12.66,12.77,12.66,12.735,731185.0,12.66,12.77,12.66,12.735,731185.0
2021-05-19 15:30:00,12.73,12.98,12.63,12.92,2432333.0,12.73,12.98,12.63,12.92,2432333.0
2021-05-20 09:30:00,12.96,13.19,12.79,12.94,919049.0,12.96,13.19,12.79,12.94,919049.0
2021-05-20 10:00:00,12.92,12.95,12.6,12.82,743232.0,12.92,12.95,12.6,12.82,743232.0
2021-05-20 10:30:00,12.81,12.81,12.68,12.75,251560.0,12.81,12.81,12.68,12.75,251560.0
2021-05-20 11:00:00,12.75,12.795,12.685,12.695,195638.0,12.75,12.795,12.685,12.695,195638.0
2021-05-20 11:30:00,12.7,12.75,12.67,12.72,192869.0,12.7,12.75,12.67,12.72,192869.0
2021-05-20 12:00:00,12.72,12.725,12.51,12.535,269320.0,12.72,12.725,12.51,12.535,269320.0
2021-05-20 12:30:00,12.535,12.535,12.4,12.49,285826.0,12.535,12.535,12.4,12.49,285826.0
2021-05-20 13:00:00,12.48,12.555,12.46,12.545,249479.0,12.48,12.555,12.46,12.545,249479.0
2021-05-20 13:30:00,12.547,12.59,12.49,12.53,336959.0,12.547,12.59,12.49,12.53,336959.0
2021-05-20 14:00:00,12.53,12.63,12.52,12.6,223573.0,12.53,12.63,12.52,12.6,223573.0
2021-05-20 14:30:00,12.6,12.67,12.58,12.665,201244.0,12.6,12.67,12.58,12.665,201244.0
2021-05-20 15:00:00,12.67,12.79,12.655,12.785,326869.0,12.67,12.79,12.655,12.785,326869.0
2021-05-20 15:30:00,12.78,12.8,12.7,12.715,881497.0,12.78,12.8,12.7,12.715,881497.0
2021-05-21 09:30:00,13.0,13.2,12.89,12.975,646840.0,13.0,13.2,12.89,12.975,646840.0
2021-05-21 10:00:00,12.98,13.07,12.92,13.015,496483.0,12.98,13.07,12.92,13.015,496483.0
2021-05-21 10:30:00,13.02,13.07,12.89,13.035,301204.0,13.02,13.07,12.89,13.035,301204.0
2021-05-21 11:00:00,13.04,13.13,12.98,13.0,355642.0,13.04,13.13,12.98,13.0,355642.0
2021-05-21 11:30:00,13.0,13.115,12.995,13.07,348193.0,13.0,13.115,12.995,13.07,348193.0
2021-05-21 12:00:00,13.08,13.09,12.96,12.97,232737.0,13.08,13.09,12.96,12.97,232737.0
2021-05-21 12:30:00,12.975,12.99,12.8,12.825,226967.0,12.975,12.99,12.8,12.825,226967.0
2021-05-21 13:00:00,12.82,12.87,12.76,12.835,232272.0,12.82,12.87,12.76,12.835,232272.0
2021-05-21 13:30:00,12.83,12.84,12.75,12.8101,205522.0,12.83,12.84,12.75,12.8101,205522.0
2021-05-21 14:00:00,12.815,12.83,12.76,12.77,220677.0,12.815,12.83,12.76,12.77,220677.0
2021-05-21 14:30:00,12.77,12.8767,12.77,12.87,235898.0,12.77,12.8767,12.77,12.87,235898.0
2021-05-21 15:00:00,12.87,12.9499,12.82,12.915,310247.0,12.87,12.9499,12.82,12.915,310247.0
2021-05-21 15:30:00,12.915,12.92,12.735,12.77,891758.0,12.915,12.92,12.735,12.77,891758.0
2021-05-24 09:30:00,12.8,12.87,12.52,12.655,677674.0,12.8,12.87,12.52,12.655,677674.0
2021-05-24 10:00:00,12.66,12.68,12.455,12.475,335271.0,12.66,12.68,12.455,12.475,335271.0
2021-05-24 10:30:00,12.46,12.55,12.38,12.415,233656.0,12.46,12.55,12.38,12.415,233656.0
2021-05-24 11:00:00,12.42,12.48,12.395,12.4501,179696.0,12.42,12.48,12.395,12.4501,179696.0
2021-05-24 11:30:00,12.455,12.53,12.415,12.53,143176.0,12.455,12.53,12.415,12.53,143176.0
2021-05-24 12:00:00,12.535,12.545,12.4391,12.48,140630.0,12.535,12.545,12.4391,12.48,140630.0
2021-05-24 12:30:00,12.485,12.58,12.485,12.545,144135.0,12.485,12.58,12.485,12.545,144135.0
2021-05-24 13:00:00,12.54,12.715,12.535,12.68,210852.0,12.54,12.715,12.535,12.68,210852.0
2021-05-24 13:30:00,12.69,12.75,12.65,12.715,265565.0,12.69,12.75,12.65,12.715,265565.0
2021-05-24 14:00:00,12.71,12.74,12.66,12.715,179312.0,12.71,12.74,12.66,12.715,179312.0
2021-05-24 14:30:00,12.72,12.73,12.66,12.7,295082.0,12.72,12.73,12.66,12.7,295082.0
2021-05-24 15:00:00,12.705,12.7153,12.65,12.675,215307.0,12.705,12.7153,12.65,12.675,215307.0
2021-05-24 15:30:00,12.675,12.78,12.63,12.73,1025175.0,12.675,12.78,12.63,12.73,1025175.0
2021-05-25 09:30:00,12.72,12.85,12.525,12.58,542587.0,12.72,12.85,12.525,12.58,542587.0
2021-05-25 10:00:00,12.585,12.63,12.5,12.58,249053.0,12.585,12.63,12.5,12.58,249053.0
2021-05-25 10:30:00,12.58,12.59,12.44,12.45,348751.0,12.58,12.59,12.44,12.45,348751.0
2021-05-25 11:00:00,12.45,12.475,12.33,12.335,223672.0,12.45,12.475,12.33,12.335,223672.0
2021-05-25 11:30:00,12.34,12.465,12.32,12.465,175937.0,12.34,12.465,12.32,12.465,175937.0
2021-05-25 12:00:00,12.469,12.54,12.45,12.5,165090.0,12.469,12.54,12.45,12.5,165090.0
2021-05-25 12:30:00,12.51,12.52,12.48,12.49,117520.0,12.51,12.52,12.48,12.49,117520.0
2021-05-25 13:00:00,12.495,12.525,12.46,12.48,121191.0,12.495,12.525,12.46,12.48,121191.0
2021-05-25 13:30:00,12.48,12.485,12.4,12.42,110106.0,12.48,12.485,12.4,12.42,110106.0
2021-05-25 14:00:00,12.425,12.43,12.355,12.4,122580.0,12.425,12.43,12.355,12.4,122580.0
2021-05-25 14:30:00,12.4,12.41,12.35,12.35,101197.0,12.4,12.41,12.35,12.35,101197.0
2021-05-25 15:00:00,12.35,12.36,12.28,12.29,254719.0,12.35,12.36,12.28,12.29,254719.0
2021-05-25 15:30:00,12.29,12.355,12.255,12.28,660691.0,12.29,12.355,12.255,12.28,660691.0
2021-05-26 09:30:00,12.27,12.47,12.26,12.36,381734.0,12.27,12.47,12.26,12.36,381734.0
2021-05-26 10:00:00,12.36,12.47,12.31,12.43,176716.0,12.36,12.47,12.31,12.43,176716.0
2021-05-26 10:30:00,12.43,12.525,12.42,12.525,169357.0,12.43,12.525,12.42,12.525,169357.0
2021-05-26 11:00:00,12.52,12.5322,12.42,12.49,146772.0,12.52,12.5322,12.42,12.49,146772.0
2021-05-26 11:30:00,12.48,12.59,12.435,12.59,218110.0,12.48,12.59,12.435,12.59,218110.0
2021-05-26 12:00:00,12.58,12.62,12.47,12.49,153768.0,12.58,12.62,12.47,12.49,153768.0
2021-05-26 12:30:00,12.495,12.51,12.45,12.465,83588.0,12.495,12.51,12.45,12.465,83588.0
2021-05-26 13:00:00,12.465,12.505,12.44,12.495,97654.0,12.465,12.505,12.44,12.495,97654.0
2021-05-26 13:30:00,12.49,12.5,12.3819,12.4,165420.0,12.49,12.5,12.3819,12.4,165420.0
2021-05-26 14:00:00,12.4,12.46,12.39,12.43,155200.0,12.4,12.46,12.39,12.43,155200.0
2021-05-26 14:30:00,12.44,12.5,12.41,12.5,164398.0,12.44,12.5,12.41,12.5,164398.0
2021-05-26 15:00:00,12.495,12.68,12.485,12.675,338539.0,12.495,12.68,12.485,12.675,338539.0
2021-05-26 15:30:00,12.68,12.74,12.63,12.67,521360.0,12.68,12.74,12.63,12.67,521360.0
2021-05-27 09:30:00,12.65,12.995,12.65,12.87,500746.0,12.65,12.995,12.65,12.87,500746.0
2021-05-27 10:00:00,12.87,13.075,12.83,12.9899,369035.0,12.87,13.075,12.83,12.9899,369035.0
2021-05-27 10:30:00,12.98,12.985,12.85,12.87,162955.0,12.98,12.985,12.85,12.87,162955.0
2021-05-27 11:00:00,12.87,12.895,12.8,12.89,225345.0,12.87,12.895,12.8,12.89,225345.0
2021-05-27 11:30:00,12.88,12.9,12.75,12.79,163820.0,12.88,12.9,12.75,12.79,163820.0
2021-05-27 12:00:00,12.79,12.85,12.785,12.84,123598.0,12.79,12.85,12.785,12.84,123598.0
2021-05-27 12:30:00,12.84,12.865,12.775,12.81,165682.0,12.84,12.865,12.775,12.81,165682.0
2021-05-27 13:00:00,12.81,12.86,12.78,12.855,166527.0,12.81,12.86,12.78,12.855,166527.0
2021-05-27 13:30:00,12.86,12.945,12.81,12.935,187046.0,12.86,12.945,12.81,12.935,187046.0
2021-05-27 14:00:00,12.93,12.98,12.8,12.87,188108.0,12.93,12.98,12.8,12.87,188108.0
2021-05-27 14:30:00,12.87,12.93,12.85,12.93,146278.0,12.87,12.93,12.85,12.93,146278.0
2021-05-27 15:00:00,12.92,12.935,12.88,12.905,350759.0,12.92,12.935,12.88,12.905,350759.0
2021-05-27 15:30:00,12.9,12.955,12.85,12.91,898942.0,12.9,12.955,12.85,12.91,898942.0
2021-05-28 09:30:00,13.0,13.13,12.835,12.91,545679.0,13.0,13.13,12.835,12.91,545679.0
2021-05-28 10:00:00,12.91,12.99,12.85,12.92,218367.0,12.91,12.99,12.85,12.92,218367.0
2021-05-28 10:30:00,12.93,12.94,12.835,12.89,191794.0,12.93,12.94,12.835,12.89,191794.0
2021-05-28 11:00:00,12.89,12.99,12.89,12.905,195172.0,12.89,12.99,12.89,12.905,195172.0
2021-05-28 11:30:00,12.905,12.92,12.8,12.81,201273.0,12.905,12.92,12.8,12.81,201273.0
2021-05-28 12:00:00,12.81,12.91,12.8,12.91,206418.0,12.81,12.91,12.8,12.91,206418.0
2021-05-28 12:30:00,12.91,12.91,12.83,12.87,134369.0,12.91,12.91,12.83,12.87,134369.0
2021-05-28 13:00:00,12.87,12.995,12.86,12.99,217070.0,12.87,12.995,12.86,12.99,217070.0
2021-05-28 13:30:00,12.985,13.045,12.98,12.99,139307.0,12.985,13.045,12.98,12.99,139307.0
2021-05-28 14:00:00,13.0,13.02,12.935,13.0,121812.0,13.0,13.02,12.935,13.0,121812.0
2021-05-28 14:30:00,13.0,13.0,12.9,12.92,162949.0,13.0,13.0,12.9,12.92,162949.0
2021-05-28 15:00:00,12.93,12.96,12.88,12.88,231048.0,12.93,12.96,12.88,12.88,231048.0
2021-05-28 15:30:00,12.885,12.91,12.81,12.91,757010.0,12.885,12.91,12.81,12.91,757010.0
2021-06-01 09:30:00,13.3,13.7,13.26,13.47,973983.0,13.3,13.7,13.26,13.47,973983.0
2021-06-01 10:00:00,13.465,13.495,13.34,13.38,819617.0,13.465,13.495,13.34,13.38,819617.0
2021-06-01 10:30:00,13.39,13.5262,13.335,13.49,715951.0,13.39,13.5262,13.335,13.49,715951.0
2021-06-01 11:00:00,13.4908,13.65,13.49,13.54,422101.0,13.4908,13.65,13.49,13.54,422101.0
2021-06-01 11:30:00,13.54,13.55,13.34,13.42,356961.0,13.54,13.55,13.34,13.42,356961.0
2021-06-01 12:00:00,13.425,13.515,13.39,13.51,298949.0,13.425,13.515,13.39,13.51,298949.0
2021-06-01 12:30:00,13.52,13.65,13.52,13.555,487566.0,13.52,13.65,13.52,13.555,487566.0
2021-06-01 13:00:00,13.555,13.57,13.44,13.45,491470.0,13.555,13.57,13.44,13.45,491470.0
2021-06-01 13:30:00,13.44,13.505,13.43,13.4875,459234.0,13.44,13.505,13.43,13.4875,459234.0
2021-06-01 14:00:00,13.48,13.5,13.44,13.5,231544.0,13.48,13.5,13.44,13.5,231544.0
2021-06-01 14:30:00,13.5,13.52,13.415,13.47,307031.0,13.5,13.52,13.415,13.47,307031.0
2021-06-01 15:00:00,13.48,13.49,13.37,13.395,442752.0,13.48,13.49,13.37,13.395,442752.0
2021-06-01 15:30:00,13.4,13.54,13.39,13.45,1238468.0,13.4,13.54,13.39,13.45,1238468.0
2021-06-02 09:30:00,13.5,13.52,13.08,13.4649,843096.0,13.5,13.52,13.08,13.4649,843096.0
2021-06-02 10:00:00,13.47,13.63,13.42,13.53,449498.0,13.47,13.63,13.42,13.53,449498.0
2021-06-02 10:30:00,13.53,13.61,13.43,13.565,903341.0,13.53,13.61,13.43,13.565,903341.0
2021-06-02 11:00:00,13.57,13.58,13.45,13.495,371160.0,13.57,13.58,13.45,13.495,371160.0
2021-06-02 11:30:00,13.49,13.5,13.35,13.36,219781.0,13.49,13.5,13.35,13.36,219781.0
2021-06-02 12:00:00,13.37,13.47,13.3199,13.445,253747.0,13.37,13.47,13.3199,13.445,253747.0
2021-06-02 12:30:00,13.45,13.475,13.375,13.4099,146609.0,13.45,13.475,13.375,13.4099,146609.0
2021-06-02 13:00:00,13.41,13.445,13.31,13.32,203923.0,13.41,13.445,13.31,13.32,203923.0
2021-06-02 13:30:00,13.32,13.32,13.165,13.23,412321.0,13.32,13.32,13.165,13.23,412321.0
2021-06-02 14:00:00,13.23,13.31,13.18,13.3,230662.0,13.23,13.31,13.18,13.3,230662.0
2021-06-02 14:30:00,13.31,13.38,13.28,13.32,386029.0,13.31,13.38,13.28,13.32,386029.0
2021-06-02 15:00:00,13.32,13.37,13.21,13.21,396685.0,13.32,13.37,13.21,13.21,396685.0
2021-06-02 15:30:00,13.216,13.22,13.0,13.01,1956751.0,13.216,13.22,13.0,13.01,1956751.0
2021-06-03 09:30:00,12.95,13.0,12.69,12.95,721756.0,12.95,13.0,12.69,12.95,721756.0
2021-06-03 10:00:00,12.94,13.13,12.93,13.11,656710.0,12.94,13.13,12.93,13.11,656710.0
2021-06-03 10:30:00,13.11,13.26,13.1,13.24,625616.0,13.11,13.26,13.1,13.24,625616.0
2021-06-03 11:00:00,13.235,13.3,13.18,13.22,348266.0,13.235,13.3,13.18,13.22,348266.0
2021-06-03 11:30:00,13.22,13.305,13.2,13.24,298754.0,13.22,13.305,13.2,13.24,298754.0
2021-06-03 12:00:00,13.24,13.265,13.195,13.225,480981.0,13.24,13.265,13.195,13.225,480981.0
2021-06-03 12:30:00,13.22,13.24,13.12,13.18,181229.0,13.22,13.24,13.12,13.18,181229.0
2021-06-03 13:00:00,13.18,13.285,13.16,13.24,202795.0,13.18,13.285,13.16,13.24,202795.0
2021-06-03 13:30:00,13.24,13.26,13.19,13.245,213555.0,13.24,13.26,13.19,13.245,213555.0
2021-06-03 14:00:00,13.24,13.26,13.16,13.225,151028.0,13.24,13.26,13.16,13.225,151028.0
2021-06-03 14:30:00,13.225,13.24,13.135,13.16,275600.0,13.225,13.24,13.135,13.16,275600.0
2021-06-03 15:00:00,13.16,13.175,13.122,13.155,183353.0,13.16,13.175,13.122,13.155,183353.0
2021-06-03 15:30:00,13.155,13.18,13.05,13.07,861730.0,13.155,13.18,13.05,13.07,861730.0
2021-06-04 09:30:00,13.21,13.25,13.0,13.03,563000.0,13.21,13.25,13.0,13.03,563000.0
2021-06-04 10:00:00,13.03,13.04,12.74,12.91,514199.0,13.03,13.04,12.74,12.91,514199.0
2021-06-04 10:30:00,12.915,12.95,12.68,12.69,342042.0,12.915,12.95,12.68,12.69,342042.0
2021-06-04 11:00:00,12.69,12.77,12.6336,12.73,407938.0,12.69,12.77,12.6336,12.73,407938.0
2021-06-04 11:30:00,12.735,12.745,12.66,12.73,189209.0,12.735,12.745,12.66,12.73,189209.0
2021-06-04 12:00:00,12.72,12.84,12.72,12.84,116056.0,12.72,12.84,12.72,12.84,116056.0
2021-06-04 12:30:00,12.84,12.96,12.8116,12.95,164601.0,12.84,12.96,12.8116,12.95,164601.0
2021-06-04 13:00:00,12.9599,12.96,12.89,12.91,110443.0,12.9599,12.96,12.89,12.91,110443.0
2021-06-04 13:30:00,12.9127,12.94,12.88,12.9,81194.0,12.9127,12.94,12.88,12.9,81194.0
2021-06-04 14:00:00,12.902,12.92,12.865,12.92,104078.0,12.902,12.92,12.865,12.92,104078.0
2021-06-04 14:30:00,12.915,12.93,12.84,12.84,112728.0,12.915,12.93,12.84,12.84,112728.0
2021-06-04 15:00:00,12.85,12.93,12.825,12.922,146209.0,12.85,12.93,12.825,12.922,146209.0
2021-06-04 15:30:00,12.9225,13.04,12.92,13.03,864484.0,12.9225,13.04,12.92,13.03,864484.0
2021-06-07 09:30:00,13.0,13.36,12.96,13.34,722011.0,13.0,13.36,12.96,13.34,722011.0
2021-06-07 10:00:00,13.33,13.435,13.2,13.425,511420.0,13.33,13.435,13.2,13.425,511420.0
2021-06-07 10:30:00,13.43,13.46,13.37,13.38,263515.0,13.43,13.46,13.37,13.38,263515.0
2021-06-07 11:00:00,13.38,13.43,13.35,13.39,185918.0,13.38,13.43,13.35,13.39,185918.0
2021-06-07 11:30:00,13.39,13.42,13.35,13.41,131746.0,13.39,13.42,13.35,13.41,131746.0
2021-06-07 12:00:00,13.41,13.495,13.39,13.47,367146.0,13.41,13.495,13.39,13.47,367146.0
2021-06-07 12:30:00,13.47,13.53,13.46,13.5,208996.0,13.47,13.53,13.46,13.5,208996.0
2021-06-07 13:00:00,13.5,13.51,13.46,13.5,82328.0,13.5,13.51,13.46,13.5,82328.0
2021-06-07 13:30:00,13.5,13.54,13.46,13.515,102275.0,13.5,13.54,13.46,13.515,102275.0
2021-06-07 14:00:00,13.51,13.585,13.51,13.57,120782.0,13.51,13.585,13.51,13.57,120782.0
2021-06-07 14:30:00,13.56,13.595,13.555,13.565,172950.0,13.56,13.595,13.555,13.565,172950.0
2021-06-07 15:00:00,13.56,13.575,13.5,13.565,279039.0,13.56,13.575,13.5,13.565,279039.0
2021-06-07 15:30:00,13.5672,13.59,13.46,13.47,893750.0,13.5672,13.59,13.46,13.47,893750.0
2021-06-08 09:30:00,13.47,13.48,13.2,13.44,634331.0,13.47,13.48,13.2,13.44,634331.0
2021-06-08 10:00:00,13.44,13.8,13.44,13.79,494106.0,13.44,13.8,13.44,13.79,494106.0
2021-06-08 10:30:00,13.79,13.86,13.785,13.82,297407.0,13.79,13.86,13.785,13.82,297407.0
2021-06-08 11:00:00,13.82,13.875,13.675,13.76,531075.0,13.82,13.875,13.675,13.76,531075.0
2021-06-08 11:30:00,13.765,13.86,13.73,13.795,212186.0,13.765,13.86,13.73,13.795,212186.0
2021-06-08 12:00:00,13.795,13.815,13.72,13.725,235916.0,13.795,13.815,13.72,13.725,235916.0
2021-06-08 12:30:00,13.725,13.78,13.69,13.765,340613.0,13.725,13.78,13.69,13.765,340613.0
2021-06-08 13:00:00,13.77,13.797,13.725,13.73,219473.0,13.77,13.797,13.725,13.73,219473.0
2021-06-08 13:30:00,13.73,13.8,13.725,13.765,228131.0,13.73,13.8,13.725,13.765,228131.0
2021-06-08 14:00:00,13.77,13.77,13.67,13.735,313168.0,13.77,13.77,13.67,13.735,313168.0
2021-06-08 14:30:00,13.73,13.765,13.705,13.735,224736.0,13.73,13.765,13.705,13.735,224736.0
2021-06-08 15:00:00,13.7316,13.795,13.68,13.68,366600.0,13.7316,13.795,13.68,13.68,366600.0
2021-06-08 15:30:00,13.68,13.71,13.615,13.62,795893.0,13.68,13.71,13.615,13.62,795893.0
2021-06-09 09:30:00,13.52,13.66,13.365,13.5,715232.0,13.52,13.66,13.365,13.5,715232.0
2021-06-09 10:00:00,13.505,13.71,13.5,13.67,255798.0,13.505,13.71,13.5,13.67,255798.0
2021-06-09 10:30:00,13.67,13.73,13.55,13.62,164744.0,13.67,13.73,13.55,13.62,164744.0
2021-06-09 11:00:00,13.61,13.74,13.6,13.64,163968.0,13.61,13.74,13.6,13.64,163968.0
2021-06-09 11:30:00,13.63,13.63,13.53,13.54,113832.0,13.63,13.63,13.53,13.54,113832.0
2021-06-09 12:00:00,13.54,13.865,13.53,13.84,408724.0,13.54,13.865,13.53,13.84,408724.0
2021-06-09 12:30:00,13.845,13.93,13.83,13.89,218370.0,13.845,13.93,13.83,13.89,218370.0
2021-06-09 13:00:00,13.88,13.89,13.8,13.8,149375.0,13.88,13.89,13.8,13.8,149375.0
2021-06-09 13:30:00,13.8,13.835,13.78,13.8,131657.0,13.8,13.835,13.78,13.8,131657.0
2021-06-09 14:00:00,13.8,13.875,13.79,13.83,257320.0,13.8,13.875,13.79,13.83,257320.0
2021-06-09 14:30:00,13.82,13.87,13.74,13.845,367119.0,13.82,13.87,13.74,13.845,367119.0
2021-06-09 15:00:00,13.84,13.865,13.72,13.75,308865.0,13.84,13.865,13.72,13.75,308865.0
2021-06-09 15:30:00,13.75,13.77,13.7,13.74,635307.0,13.75,13.77,13.7,13.74,635307.0
2021-06-10 09:30:00,13.86,13.95,13.74,13.765,832161.0,13.86,13.95,13.74,13.765,832161.0
2021-06-10 10:00:00,13.76,13.775,13.61,13.73,490142.0,13.76,13.775,13.61,13.73,490142.0
2021-06-10 10:30:00,13.73,13.795,13.66,13.79,532841.0,13.73,13.795,13.66,13.79,532841.0
2021-06-10 11:00:00,13.79,13.835,13.715,13.7201,166063.0,13.79,13.835,13.715,13.7201,166063.0
2021-06-10 11:30:00,13.72,13.7573,13.6,13.615,133346.0,13.72,13.7573,13.6,13.615,133346.0
2021-06-10 12:00:00,13.62,13.63,13.28,13.505,510005.0,13.62,13.63,13.28,13.505,510005.0
2021-06-10 12:30:00,13.51,13.59,13.48,13.525,198089.0,13.51,13.59,13.48,13.525,198089.0
2021-06-10 13:00:00,13.525,13.59,13.485,13.485,145396.0,13.525,13.59,13.485,13.485,145396.0
2021-06-10 13:30:00,13.485,13.55,13.47,13.515,113441.0,13.485,13.55,13.47,13.515,113441.0
2021-06-10 14:00:00,13.505,13.58,13.5046,13.535,146458.0,13.505,13.58,13.5046,13.535,146458.0
2021-06-10 14:30:00,13.54,13.54,13.435,13.435,134836.0,13.54,13.54,13.435,13.435,134836.0
2021-06-10 15:00:00,13.44,13.44,13.39,13.399,218952.0,13.44,13.44,13.39,13.399,218952.0
2021-06-10 15:30:00,13.39,13.44,13.28,13.29,892892.0,13.39,13.44,13.28,13.29,892892.0
2021-06-11 09:30:00,13.55,13.77,13.45,13.76,602118.0,13.55,13.77,13.45,13.76,602118.0
2021-06-11 10:00:00,13.77,13.815,13.735,13.8,337972.0,13.77,13.815,13.735,13.8,337972.0
2021-06-11 10:30:00,13.805,14.055,13.8,14.04,361047.0,13.805,14.055,13.8,14.04,361047.0
2021-06-11 11:00:00,14.035,14.1,13.92,14.09,304387.0,14.035,14.1,13.92,14.09,304387.0
2021-06-11 11:30:00,14.09,14.105,13.99,14.03,208795.0,14.09,14.105,13.99,14.03,208795.0
2021-06-11 12:00:00,14.02,14.04,13.95,13.98,109727.0,14.02,14.04,13.95,13.98,109727.0
2021-06-11 12:30:00,13.99,14.035,13.975,14.02,192305.0,13.99,14.035,13.975,14.02,192305.0
2021-06-11 13:00:00,14.03,14.0617,13.985,13.9864,146578.0,14.03,14.0617,13.985,13.9864,146578.0
2021-06-11 13:30:00,13.9807,14.0,13.95,13.9775,158784.0,13.9807,14.0,13.95,13.9775,158784.0
2021-06-11 14:00:00,13.979,13.995,13.94,13.971,295465.0,13.979,13.995,13.94,13.971,295465.0
2021-06-11 14:30:00,13.98,14.0,13.97,13.995,250211.0,13.98,14.0,13.97,13.995,250211.0
2021-06-11 15:00:00,13.995,14.03,13.96,13.9901,260859.0,13.995,14.03,13.96,13.9901,260859.0
2021-06-11 15:30:00,13.992,14.11,13.99,14.11,1016210.0,13.992,14.11,13.99,14.11,1016210.0
2021-06-14 09:30:00,14.11,14.32,14.11,14.24,601276.0,14.11,14.32,14.11,14.24,601276.0
2021-06-14 10:00:00,14.245,14.35,14.21,14.275,307342.0,14.245,14.35,14.21,14.275,307342.0
2021-06-14 10:30:00,14.275,14.3,14.165,14.165,429479.0,14.275,14.3,14.165,14.165,429479.0
2021-06-14 11:00:00,14.17,14.195,14.01,14.012,186102.0,14.17,14.195,14.01,14.012,186102.0
2021-06-14 11:30:00,14.015,14.025,13.82,13.995,385321.0,14.015,14.025,13.82,13.995,385321.0
2021-06-14 12:00:00,14.0,14.015,13.78,13.81,223347.0,14.0,14.015,13.78,13.81,223347.0
2021-06-14 12:30:00,13.8,13.8,13.7,13.72,208960.0,13.8,13.8,13.7,13.72,208960.0
2021-06-14 13:00:00,13.72,13.785,13.69,13.76,169879.0,13.72,13.785,13.69,13.76,169879.0
2021-06-14 13:30:00,13.76,13.795,13.74,13.755,169855.0,13.76,13.795,13.74,13.755,169855.0
2021-06-14 14:00:00,13.75,13.79,13.73,13.735,393707.0,13.75,13.79,13.73,13.735,393707.0
2021-06-14 14:30:00,13.735,13.79,13.65,13.7601,340462.0,13.735,13.79,13.65,13.7601,340462.0
2021-06-14 15:00:00,13.76,13.78,13.61,13.66,279353.0,13.76,13.78,13.61,13.66,279353.0
2021-06-14 15:30:00,13.665,13.8,13.66,13.74,1105051.0,13.665,13.8,13.66,13.74,1105051.0
2021-06-15 09:30:00,13.85,13.94,13.71,13.9,475093.0,13.85,13.94,13.71,13.9,475093.0
2021-06-15 10:00:00,13.9,13.99,13.7,13.745,339490.0,13.9,13.99,13.7,13.745,339490.0
2021-06-15 10:30:00,13.745,13.8,13.64,13.65,241157.0,13.745,13.8,13.64,13.65,241157.0
2021-06-15 11:00:00,13.64,13.68,13.57,13.62,200214.0,13.64,13.68,13.57,13.62,200214.0
2021-06-15 11:30:00,13.62,13.635,13.47,13.52,242849.0,13.62,13.635,13.47,13.52,242849.0
2021-06-15 12:00:00,13.5208,13.61,13.49,13.57,174722.0,13.5208,13.61,13.49,13.57,174722.0
2021-06-15 12:30:00,13.57,13.65,13.57,13.63,116209.0,13.57,13.65,13.57,13.63,116209.0
2021-06-15 13:00:00,13.635,13.72,13.61,13.7,131110.0,13.635,13.72,13.61,13.7,131110.0
2021-06-15 13:30:00,13.695,13.74,13.69,13.72,89353.0,13.695,13.74,13.69,13.72,89353.0
2021-06-15 14:00:00,13.718,13.765,13.69,13.75,123684.0,13.718,13.765,13.69,13.75,123684.0
2021-06-15 14:30:00,13.745,13.75,13.64,13.665,79633.0,13.745,13.75,13.64,13.665,79633.0
2021-06-15 15:00:00,13.665,13.708,13.66,13.675,114293.0,13.665,13.708,13.66,13.675,114293.0
2021-06-15 15:30:00,13.675,13.85,13.62,13.84,910525.0,13.675,13.85,13.62,13.84,910525.0
2021-06-16 09:30:00,13.7,13.7,13.43,13.47,537391.0,13.7,13.7,13.43,13.47,537391.0
2021-06-16 10:00:00,13.47,13.505,13.33,13.4501,166403.0,13.47,13.505,13.33,13.4501,166403.0
2021-06-16 10:30:00,13.46,13.777,13.45,13.765,541759.0,13.46,13.777,13.45,13.765,541759.0
2021-06-16 11:00:00,13.76,13.95,13.76,13.95,312196.0,13.76,13.95,13.76,13.95,312196.0
2021-06-16 11:30:00,13.94,13.95,13.83,13.87,266339.0,13.94,13.95,13.83,13.87,266339.0
2021-06-16 12:00:00,13.87,13.915,13.67,13.705,326086.0,13.87,13.915,13.67,13.705,326086.0
2021-06-16 12:30:00,13.705,13.7199,13.54,13.569,237005.0,13.705,13.7199,13.54,13.569,237005.0
2021-06-16 13:00:00,13.56,13.61,13.49,13.5,131700.0,13.56,13.61,13.49,13.5,131700.0
2021-06-16 13:30:00,13.51,13.635,13.51,13.6,108169.0,13.51,13.635,13.51,13.6,108169.0
2021-06-16 14:00:00,13.59,13.76,13.43,13.75,386318.0,13.59,13.76,13.43,13.75,386318.0
2021-06-16 14:30:00,13.74,13.843,13.62,13.71,190628.0,13.74,13.843,13.62,13.71,190628.0
2021-06-16 15:00:00,13.71,13.855,13.69,13.815,339621.0,13.71,13.855,13.69,13.815,339621.0
2021-06-16 15:30:00,13.82,13.99,13.79,13.92,974214.0,13.82,13.99,13.79,13.92,974214.0
2021-06-17 09:30:00,14.15,14.2,13.935,14.04,715947.0,14.15,14.2,13.935,14.04,715947.0
2021-06-17 10:00:00,14.045,14.0978,13.75,13.75,392419.0,14.045,14.0978,13.75,13.75,392419.0
2021-06-17 10:30:00,13.75,13.761,13.495,13.52,425253.0,13.75,13.761,13.495,13.52,425253.0
2021-06-17 11:00:00,13.52,13.53,13.29,13.295,312945.0,13.52,13.53,13.29,13.295,312945.0
2021-06-17 11:30:00,13.297,13.31,13.0,13.03,470024.0,13.297,13.31,13.0,13.03,470024.0
2021-06-17 12:00:00,13.02,13.145,12.86,12.87,493153.0,13.02,13.145,12.86,12.87,493153.0
2021-06-17 12:30:00,12.875,13.1,12.85,13.05,370220.0,12.875,13.1,12.85,13.05,370220.0
2021-06-17 13:00:00,13.05,13.1,12.99,13.03,274558.0,13.05,13.1,12.99,13.03,274558.0
2021-06-17 13:30:00,13.03,13.069,12.94,13.047,274108.0,13.03,13.069,12.94,13.047,274108.0
2021-06-17 14:00:00,13.045,13.1,12.98,13.085,233927.0,13.045,13.1,12.98,13.085,233927.0
2021-06-17 14:30:00,13.085,13.085,12.97,13.02,215602.0,13.085,13.085,12.97,13.02,215602.0
2021-06-17 15:00:00,13.03,13.09,13.0,13.015,255304.0,13.03,13.09,13.0,13.015,255304.0
2021-06-17 15:30:00,13.015,13.21,13.01,13.1,996135.0,13.015,13.21,13.01,13.1,996135.0
2021-06-18 09:30:00,13.01,13.43,12.81,13.4,919011.0,13.01,13.43,12.81,13.4,919011.0
2021-06-18 10:00:00,13.42,13.57,13.3501,13.4,543921.0,13.42,13.57,13.3501,13.4,543921.0
2021-06-18 10:30:00,13.4,13.41,13.205,13.4,308372.0,13.4,13.41,13.205,13.4,308372.0
2021-06-18 11:00:00,13.4,13.58,13.35,13.45,212658.0,13.4,13.58,13.35,13.45,212658.0
2021-06-18 11:30:00,13.45,13.535,13.38,13.42,190152.0,13.45,13.535,13.38,13.42,190152.0
2021-06-18 12:00:00,13.425,13.47,13.36,13.42,169601.0,13.425,13.47,13.36,13.42,169601.0
2021-06-18 12:30:00,13.42,13.435,13.34,13.34,177566.0,13.42,13.435,13.34,13.34,177566.0
2021-06-18 13:00:00,13.34,13.355,13.25,13.26,134884.0,13.34,13.355,13.25,13.26,134884.0
2021-06-18 13:30:00,13.26,13.345,13.25,13.3,153067.0,13.26,13.345,13.25,13.3,153067.0
2021-06-18 14:00:00,13.305,13.35,13.16,13.195,293126.0,13.305,13.35,13.16,13.195,293126.0
2021-06-18 14:30:00,13.19,13.198,13.1,13.12,250874.0,13.19,13.198,13.1,13.12,250874.0
2021-06-18 15:00:00,13.125,13.25,13.1,13.21,254033.0,13.125,13.25,13.1,13.21,254033.0
2021-06-18 15:30:00,13.21,13.38,13.165,13.22,2493927.0,13.21,13.38,13.165,13.22,2493927.0
2021-06-21 09:30:00,13.37,13.44,12.82,12.8799,944488.0,13.37,13.44,12.82,12.8799,944488.0
2021-06-21 10:00:00,12.875,13.02,12.83,12.93,451514.0,12.875,13.02,12.83,12.93,451514.0
2021-06-21 10:30:00,12.94,13.005,12.86,12.965,382302.0,12.94,13.005,12.86,12.965,382302.0
2021-06-21 11:00:00,12.97,13.105,12.86,13.07,289252.0,12.97,13.105,12.86,13.07,289252.0
2021-06-21 11:30:00,13.08,13.27,13.07,13.235,324840.0,13.08,13.27,13.07,13.235,324840.0
2021-06-21 12:00:00,13.23,13.37,13.225,13.36,299237.0,13.23,13.37,13.225,13.36,299237.0
2021-06-21 12:30:00,13.36,13.42,13.32,13.41,169510.0,13.36,13.42,13.32,13.41,169510.0
2021-06-21 13:00:00,13.41,13.525,13.4,13.48,223567.0,13.41,13.525,13.4,13.48,223567.0
2021-06-21 13:30:00,13.49,13.585,13.49,13.5677,179098.0,13.49,13.585,13.49,13.5677,179098.0
2021-06-21 14:00:00,13.57,13.63,13.5412,13.63,155379.0,13.57,13.63,13.5412,13.63,155379.0
2021-06-21 14:30:00,13.62,13.64,13.57,13.615,199303.0,13.62,13.64,13.57,13.615,199303.0
2021-06-21 15:00:00,13.62,13.67,13.565,13.615,243845.0,13.62,13.67,13.565,13.615,243845.0
2021-06-21 15:30:00,13.62,13.77,13.615,13.71,902483.0,13.62,13.77,13.615,13.71,902483.0
2021-06-22 09:30:00,13.66,13.7799,13.51,13.5176,310519.0,13.66,13.7799,13.51,13.5176,310519.0
2021-06-22 10:00:00,13.515,13.615,13.42,13.57,325971.0,13.515,13.615,13.42,13.57,325971.0
2021-06-22 10:30:00,13.57,13.765,13.46,13.73,428328.0,13.57,13.765,13.46,13.73,428328.0
2021-06-22 11:00:00,13.72,13.75,13.64,13.645,144506.0,13.72,13.75,13.64,13.645,144506.0
2021-06-22 11:30:00,13.645,13.66,13.45,13.455,343365.0,13.645,13.66,13.45,13.455,343365.0
2021-06-22 12:00:00,13.46,13.53,13.4,13.47,250338.0,13.46,13.53,13.4,13.47,250338.0
2021-06-22 12:30:00,13.46,13.55,13.45,13.53,107534.0,13.46,13.55,13.45,13.53,107534.0
2021-06-22 13:00:00,13.54,13.61,13.54,13.61,142345.0,13.54,13.61,13.54,13.61,142345.0
2021-06-22 13:30:00,13.61,13.625,13.57,13.621,107513.0,13.61,13.625,13.57,13.621,107513.0
2021-06-22 14:00:00,13.625,13.67,13.57,13.67,153448.0,13.625,13.67,13.57,13.67,153448.0
2021-06-22 14:30:00,13.66,13.79,13.65,13.775,152952.0,13.66,13.79,13.65,13.775,152952.0
2021-06-22 15:00:00,13.775,13.84,13.7701,13.825,323517.0,13.775,13.84,13.7701,13.825,323517.0
2021-06-22 15:30:00,13.828,13.85,13.8,13.81,719429.0,13.828,13.85,13.8,13.81,719429.0
2021-06-23 09:30:00,13.96,14.41,13.93,14.26,722764.0,13.96,14.41,13.93,14.26,722764.0
2021-06-23 10:00:00,14.26,14.56,14.24,14.53,433787.0,14.26,14.56,14.24,14.53,433787.0
2021-06-23 10:30:00,14.53,14.58,14.38,14.479,308410.0,14.53,14.58,14.38,14.479,308410.0
2021-06-23 11:00:00,14.48,14.49,14.28,14.335,223180.0,14.48,14.49,14.28,14.335,223180.0
2021-06-23 11:30:00,14.335,14.35,14.22,14.3411,193117.0,14.335,14.35,14.22,14.3411,193117.0
2021-06-23 12:00:00,14.34,14.38,14.322,14.38,234332.0,14.34,14.38,14.322,14.38,234332.0
2021-06-23 12:30:00,14.375,14.49,14.25,14.268,187453.0,14.375,14.49,14.25,14.268,187453.0
2021-06-23 13:00:00,14.265,14.32,14.23,14.25,133715.0,14.265,14.32,14.23,14.25,133715.0
2021-06-23 13:30:00,14.25,14.34,14.245,14.28,161102.0,14.25,14.34,14.245,14.28,161102.0
2021-06-23 14:00:00,14.28,14.29,14.165,14.1786,198390.0,14.28,14.29,14.165,14.1786,198390.0
2021-06-23 14:30:00,14.17,14.27,14.09,14.244,409279.0,14.17,14.27,14.09,14.244,409279.0
2021-06-23 15:00:00,14.24,14.26,14.12,14.205,276719.0,14.24,14.26,14.12,14.205,276719.0
2021-06-23 15:30:00,14.205,14.225,14.1,14.14,862054.0,14.205,14.225,14.1,14.14,862054.0
2021-06-24 09:30:00,14.11,14.43,14.059,14.29,448340.0,14.11,14.43,14.059,14.29,448340.0
2021-06-24 10:00:00,14.29,14.56,14.205,14.5,348569.0,14.29,14.56,14.205,14.5,348569.0
2021-06-24 10:30:00,14.5,14.6,14.47,14.525,313228.0,14.5,14.6,14.47,14.525,313228.0
2021-06-24 11:00:00,14.525,14.55,14.415,14.42,268065.0,14.525,14.55,14.415,14.42,268065.0
2021-06-24 11:30:00,14.41,14.54,14.4,14.535,275815.0,14.41,14.54,14.4,14.535,275815.0
2021-06-24 12:00:00,14.535,14.64,14.51,14.61,229536.0,14.535,14.64,14.51,14.61,229536.0
2021-06-24 12:30:00,14.61,14.7,14.55,14.67,308455.0,14.61,14.7,14.55,14.67,308455.0
2021-06-24 13:00:00,14.67,14.72,14.65,14.6865,164621.0,14.67,14.72,14.65,14.6865,164621.0
2021-06-24 13:30:00,14.685,14.695,14.63,14.67,153288.0,14.685,14.695,14.63,14.67,153288.0
2021-06-24 14:00:00,14.6667,14.6999,14.555,14.67,238197.0,14.6667,14.6999,14.555,14.67,238197.0
2021-06-24 14:30:00,14.67,14.76,14.66,14.75,173292.0,14.67,14.76,14.66,14.75,173292.0
2021-06-24 15:00:00,14.75,14.75,14.65,14.725,283576.0,14.75,14.75,14.65,14.725,283576.0
2021-06-24 15:30:00,14.725,14.825,14.66,14.69,1166220.0,14.725,14.825,14.66,14.69,1166220.0
2021-06-25 09:30:00,14.79,14.9365,14.65,14.84,456064.0,14.79,14.9365,14.65,14.84,456064.0
2021-06-25 10:00:00,14.83,15.09,14.79,14.98,632471.0,14.83,15.09,14.79,14.98,632471.0
2021-06-25 10:30:00,14.99,15.0789,14.95,14.95,252136.0,14.99,15.0789,14.95,14.95,252136.0
2021-06-25 11:00:00,14.955,14.98,14.865,14.91,175686.0,14.955,14.98,14.865,14.91,175686.0
2021-06-25 11:30:00,14.915,14.93,14.87,14.9,168993.0,14.915,14.93,14.87,14.9,168993.0
2021-06-25 12:00:00,14.91,15.04,14.91,14.92,290358.0,14.91,15.04,14.91,14.92,290358.0
2021-06-25 12:30:00,14.9217,14.95,14.89,14.945,137510.0,14.9217,14.95,14.89,14.945,137510.0
2021-06-25 13:00:00,14.945,14.995,14.89,14.99,245468.0,14.945,14.995,14.89,14.99,245468.0
2021-06-25 13:30:00,14.99,15.0,14.96,14.975,109619.0,14.99,15.0,14.96,14.975,109619.0
2021-06-25 14:00:00,14.975,15.12,14.965,15.12,332676.0,14.975,15.12,14.965,15.12,332676.0
2021-06-25 14:30:00,15.115,15.325,15.11,15.29,612694.0,15.115,15.325,15.11,15.29,612694.0
2021-06-25 15:00:00,15.3,15.3496,15.26,15.335,622188.0,15.3,15.3496,15.26,15.335,622188.0
2021-06-25 15:30:00,15.34,15.345,15.02,15.02,2014321.0,15.34,15.345,15.02,15.02,2014321.0
2021-06-28 09:30:00,15.12,15.12,14.69,14.86,608740.0,15.12,15.12,14.69,14.86,608740.0
2021-06-28 10:00:00,14.8681,14.8681,14.505,14.52,329674.0,14.8681,14.8681,14.505,14.52,329674.0
2021-06-28 10:30:00,14.5179,14.675,14.3416,14.675,446825.0,14.5179,14.675,14.3416,14.675,446825.0
2021-06-28 11:00:00,14.67,14.71,14.56,14.565,167519.0,14.67,14.71,14.56,14.565,167519.0
2021-06-28 11:30:00,14.56,14.62,14.46,14.46,290934.0,14.56,14.62,14.46,14.46,290934.0
2021-06-28 12:00:00,14.46,14.49,14.335,14.335,289059.0,14.46,14.49,14.335,14.335,289059.0
2021-06-28 12:30:00,14.33,14.553,14.295,14.49,368195.0,14.33,14.553,14.295,14.49,368195.0
2021-06-28 13:00:00,14.48,14.49,14.17,14.22,401060.0,14.48,14.49,14.17,14.22,401060.0
2021-06-28 13:30:00,14.22,14.295,14.17,14.26,240898.0,14.22,14.295,14.17,14.26,240898.0
2021-06-28 14:00:00,14.26,14.36,14.23,14.3598,316709.0,14.26,14.36,14.23,14.3598,316709.0
2021-06-28 14:30:00,14.35,14.36,14.27,14.29,255371.0,14.35,14.36,14.27,14.29,255371.0
2021-06-28 15:00:00,14.29,14.37,14.23,14.37,321658.0,14.29,14.37,14.23,14.37,321658.0
2021-06-28 15:30:00,14.3656,14.52,14.31,14.49,1008756.0,14.3656,14.52,14.31,14.49,1008756.0
2021-06-29 09:30:00,14.96,15.155,14.78,14.985,858382.0,14.96,15.155,14.78,14.985,858382.0
2021-06-29 10:00:00,14.99,15.095,14.84,15.085,274290.0,14.99,15.095,14.84,15.085,274290.0
2021-06-29 10:30:00,15.085,15.1556,14.95,14.9516,246454.0,15.085,15.1556,14.95,14.9516,246454.0
2021-06-29 11:00:00,14.96,15.0,14.94,14.95,140248.0,14.96,15.0,14.94,14.95,140248.0
2021-06-29 11:30:00,14.95,14.95,14.81,14.81,285773.0,14.95,14.95,14.81,14.81,285773.0
2021-06-29 12:00:00,14.81,14.8352,14.715,14.73,177336.0,14.81,14.8352,14.715,14.73,177336.0
2021-06-29 12:30:00,14.74,14.75,14.61,14.61,198735.0,14.74,14.75,14.61,14.61,198735.0
2021-06-29 13:00:00,14.62,14.73,14.58,14.675,196688.0,14.62,14.73,14.58,14.675,196688.0
2021-06-29 13:30:00,14.68,14.71,14.625,14.675,143559.0,14.68,14.71,14.625,14.675,143559.0
2021-06-29 14:00:00,14.67,14.67,14.54,14.5899,180652.0,14.67,14.67,14.54,14.5899,180652.0
2021-06-29 14:30:00,14.58,14.61,14.4901,14.565,165973.0,14.58,14.61,14.4901,14.565,165973.0
2021-06-29 15:00:00,14.57,14.63,14.57,14.58,127921.0,14.57,14.63,14.57,14.58,127921.0
2021-06-29 15:30:00,14.575,14.72,14.555,14.68,692775.0,14.575,14.72,14.555,14.68,692775.0
2021-06-30 09:30:00,14.71,14.98,14.71,14.96,283277.0,14.71,14.98,14.71,14.96,283277.0
2021-06-30 10:00:00,14.96,15.0,14.86,14.94,318020.0,14.96,15.0,14.86,14.94,318020.0
2021-06-30 10:30:00,14.94,15.005,14.82,14.82,307876.0,14.94,15.005,14.82,14.82,307876.0
2021-06-30 11:00:00,14.82,14.82,14.67,14.76,375656.0,14.82,14.82,14.67,14.76,375656.0
2021-06-30 11:30:00,14.755,14.875,14.745,14.85,160749.0,14.755,14.875,14.745,14.85,160749.0
2021-06-30 12:00:00,14.85,14.9499,14.85,14.925,128619.0,14.85,14.9499,14.85,14.925,128619.0
2021-06-30 12:30:00,14.93,14.98,14.92,14.93,114292.0,14.93,14.98,14.92,14.93,114292.0
2021-06-30 13:00:00,14.935,15.06,14.915,15.055,226400.0,14.935,15.06,14.915,15.055,226400.0
2021-06-30 13:30:00,15.055,15.06,14.93,14.95,254309.0,15.055,15.06,14.93,14.95,254309.0
2021-06-30 14:00:00,14.945,15.02,14.905,14.985,281306.0,14.945,15.02,14.905,14.985,281306.0
2021-06-30 14:30:00,14.99,15.07,14.98,15.06,151492.0,14.99,15.07,14.98,15.06,151492.0
2021-06-30 15:00:00,15.06,15.1,15.01,15.03,354654.0,15.06,15.1,15.01,15.03,354654.0
2021-06-30 15:30:00,15.02,15.05,14.975,15.03,669009.0,15.02,15.05,14.975,15.03,669009.0
2021-07-01 09:30:00,15.35,15.54,14.62,14.69,1441420.0,15.35,15.54,14.62,14.69,1441420.0
2021-07-01 10:00:00,14.7,15.09,14.69,14.95,522985.0,14.7,15.09,14.69,14.95,522985.0
2021-07-01 10:30:00,14.94,15.04,14.82,14.95,225738.0,14.94,15.04,14.82,14.95,225738.0
2021-07-01 11:00:00,14.94,15.045,14.77,14.89,240676.0,14.94,15.045,14.77,14.89,240676.0
2021-07-01 11:30:00,14.88,14.97,14.78,14.93,253336.0,14.88,14.97,14.78,14.93,253336.0
2021-07-01 12:00:00,14.92,14.9761,14.885,14.94,197838.0,14.92,14.9761,14.885,14.94,197838.0
2021-07-01 12:30:00,14.94,15.2,14.925,15.11,485019.0,14.94,15.2,14.925,15.11,485019.0
2021-07-01 13:00:00,15.12,15.2683,15.11,15.2683,213301.0,15.12,15.2683,15.11,15.2683,213301.0
2021-07-01 13:30:00,15.27,15.28,15.042,15.06,155852.0,15.27,15.28,15.042,15.06,155852.0
2021-07-01 14:00:00,15.06,15.185,14.98,15.175,161110.0,15.06,15.185,14.98,15.175,161110.0
2021-07-01 14:30:00,15.175,15.21,15.145,15.17,186029.0,15.175,15.21,15.145,15.17,186029.0
2021-07-01 15:00:00,15.175,15.177,15.105,15.11,143003.0,15.175,15.177,15.105,15.11,143003.0
2021-07-01 15:30:00,15.115,15.17,15.04,15.06,730066.0,15.115,15.17,15.04,15.06,730066.0
2021-07-02 09:30:00,14.87,14.97,14.67,14.77,854514.0,14.87,14.97,14.67,14.77,854514.0
2021-07-02 10:00:00,14.765,14.91,14.675,14.91,309690.0,14.765,14.91,14.675,14.91,309690.0
2021-07-02 10:30:00,14.92,14.92,14.75,14.85,159882.0,14.92,14.92,14.75,14.85,159882.0
2021-07-02 11:00:00,14.85,14.925,14.765,14.87,241406.0,14.85,14.925,14.765,14.87,241406.0
2021-07-02 11:30:00,14.875,14.88,14.79,14.8185,148386.0,14.875,14.88,14.79,14.8185,148386.0
2021-07-02 12:00:00,14.82,14.835,14.745,14.785,162364.0,14.82,14.835,14.745,14.785,162364.0
2021-07-02 12:30:00,14.78,14.86,14.77,14.835,108501.0,14.78,14.86,14.77,14.835,108501.0
2021-07-02 13:00:00,14.8377,14.915,14.8377,14.88,128921.0,14.8377,14.915,14.8377,14.88,128921.0
2021-07-02 13:30:00,14.88,14.885,14.74,14.765,179524.0,14.88,14.885,14.74,14.765,179524.0
2021-07-02 14:00:00,14.765,14.7966,14.735,14.775,146922.0,14.765,14.7966,14.735,14.775,146922.0
2021-07-02 14:30:00,14.77,14.77,14.595,14.6,235199.0,14.77,14.77,14.595,14.6,235199.0
2021-07-02 15:00:00,14.605,14.78,14.605,14.745,224009.0,14.605,14.78,14.605,14.745,224009.0
2021-07-02 15:30:00,14.75,14.76,14.62,14.6399,688102.0,14.75,14.76,14.62,14.6399,688102.0
2021-07-06 09:30:00,14.6,14.69,14.03,14.32,661657.0,14.6,14.69,14.03,14.32,661657.0
2021-07-06 10:00:00,14.3135,14.33,14.17,14.23,195949.0,14.3135,14.33,14.17,14.23,195949.0
2021-07-06 10:30:00,14.23,14.23,14.06,14.07,351783.0,14.23,14.23,14.06,14.07,351783.0
2021-07-06 11:00:00,14.07,14.15,14.02,14.1,250999.0,14.07,14.15,14.02,14.1,250999.0
2021-07-06 11:30:00,14.1099,14.22,14.035,14.09,194392.0,14.1099,14.22,14.035,14.09,194392.0
2021-07-06 12:00:00,14.095,14.245,14.07,14.1,173351.0,14.095,14.245,14.07,14.1,173351.0
2021-07-06 12:30:00,14.09,14.1,13.93,14.03,202311.0,14.09,14.1,13.93,14.03,202311.0
2021-07-06 13:00:00,14.02,14.175,14.02,14.17,119614.0,14.02,14.175,14.02,14.17,119614.0
2021-07-06 13:30:00,14.17,14.24,14.14,14.22,139618.0,14.17,14.24,14.14,14.22,139618.0
2021-07-06 14:00:00,14.22,14.2297,14.1,14.105,167950.0,14.22,14.2297,14.1,14.105,167950.0
2021-07-06 14:30:00,14.1001,14.155,14.09,14.125,124448.0,14.1001,14.155,14.09,14.125,124448.0
2021-07-06 15:00:00,14.125,14.16,14.07,14.08,174190.0,14.125,14.16,14.07,14.08,174190.0
2021-07-06 15:30:00,14.085,14.155,14.035,14.13,838735.0,14.085,14.155,14.035,14.13,838735.0
2021-07-07 09:30:00,13.98,14.29,13.87,14.025,467331.0,13.98,14.29,13.87,14.025,467331.0
2021-07-07 10:00:00,14.0114,14.0114,13.48,13.505,968619.0,14.0114,14.0114,13.48,13.505,968619.0
2021-07-07 10:30:00,13.5,13.81,13.49,13.765,383652.0,13.5,13.81,13.49,13.765,383652.0
2021-07-07 11:00:00,13.7695,13.995,13.75,13.9,422026.0,13.7695,13.995,13.75,13.9,422026.0
2021-07-07 11:30:00,13.905,14.03,13.89,13.98,401267.0,13.905,14.03,13.89,13.98,401267.0
2021-07-07 12:00:00,14.0,14.215,13.94,14.208,193109.0,14.0,14.215,13.94,14.208,193109.0
2021-07-07 12:30:00,14.21,14.315,14.16,14.16,119200.0,14.21,14.315,14.16,14.16,119200.0
2021-07-07 13:00:00,14.17,14.22,14.08,14.095,146399.0,14.17,14.22,14.08,14.095,146399.0
2021-07-07 13:30:00,14.09,14.16,13.96,13.97,186573.0,14.09,14.16,13.96,13.97,186573.0
2021-07-07 14:00:00,13.97,14.175,13.97,14.01,143252.0,13.97,14.175,13.97,14.01,143252.0
2021-07-07 14:30:00,14.01,14.02,13.89,13.98,219470.0,14.01,14.02,13.89,13.98,219470.0
2021-07-07 15:00:00,13.99,14.105,13.975,14.07,297308.0,13.99,14.105,13.975,14.07,297308.0
2021-07-07 15:30:00,14.065,14.075,13.97,13.98,641507.0,14.065,14.075,13.97,13.98,641507.0
2021-07-08 09:30:00,13.85,14.25,13.68,14.25,1164151.0,13.85,14.25,13.68,14.25,1164151.0
2021-07-08 10:00:00,14.245,14.44,14.135,14.36,576509.0,14.245,14.44,14.135,14.36,576509.0
2021-07-08 10:30:00,14.3604,14.6199,14.36,14.5601,606143.0,14.3604,14.6199,14.36,14.5601,606143.0
2021-07-08 11:00:00,14.56,14.76,14.495,14.57,360123.0,14.56,14.76,14.495,14.57,360123.0
2021-07-08 11:30:00,14.57,14.755,14.555,14.71,240280.0,14.57,14.755,14.555,14.71,240280.0
2021-07-08 12:00:00,14.715,14.77,14.615,14.625,283569.0,14.715,14.77,14.615,14.625,283569.0
2021-07-08 12:30:00,14.6229,14.75,14.595,14.72,184884.0,14.6229,14.75,14.595,14.72,184884.0
2021-07-08 13:00:00,14.7101,14.715,14.4001,14.445,242980.0,14.7101,14.715,14.4001,14.445,242980.0
2021-07-08 13:30:00,14.44,14.45,14.345,14.44,103122.0,14.44,14.45,14.345,14.44,103122.0
2021-07-08 14:00:00,14.435,14.49,14.355,14.38,125422.0,14.435,14.49,14.355,14.38,125422.0
2021-07-08 14:30:00,14.37,14.44,14.36,14.42,146654.0,14.37,14.44,14.36,14.42,146654.0
2021-07-08 15:00:00,14.42,14.53,14.38,14.53,171276.0,14.42,14.53,14.38,14.53,171276.0
2021-07-08 15:30:00,14.53,14.59,14.37,14.475,725956.0,14.53,14.59,14.37,14.475,725956.0
2021-07-09 09:30:00,14.68,15.035,14.56,14.9318,649537.0,14.68,15.035,14.56,14.9318,649537.0
2021-07-09 10:00:00,14.935,14.98,14.85,14.98,292782.0,14.935,14.98,14.85,14.98,292782.0
2021-07-09 10:30:00,14.98,15.0074,14.77,14.8,271951.0,14.98,15.0074,14.77,14.8,271951.0
2021-07-09 11:00:00,14.8,14.84,14.7192,14.79,429102.0,14.8,14.84,14.7192,14.79,429102.0
2021-07-09 11:30:00,14.79,14.94,14.7801,14.925,270980.0,14.79,14.94,14.7801,14.925,270980.0
2021-07-09 12:00:00,14.92,14.99,14.86,14.985,159996.0,14.92,14.99,14.86,14.985,159996.0
2021-07-09 12:30:00,14.98,15.06,14.9,15.055,298020.0,14.98,15.06,14.9,15.055,298020.0
2021-07-09 13:00:00,15.05,15.06,15.001,15.05,171658.0,15.05,15.06,15.001,15.05,171658.0
2021-07-09 13:30:00,15.045,15.14,14.995,15.14,457274.0,15.045,15.14,14.995,15.14,457274.0
2021-07-09 14:00:00,15.14,15.16,15.045,15.145,270388.0,15.14,15.16,15.045,15.145,270388.0
2021-07-09 14:30:00,15.14,15.18,15.065,15.15,231157.0,15.14,15.18,15.065,15.15,231157.0
2021-07-09 15:00:00,15.16,15.28,15.155,15.255,572630.0,15.16,15.28,15.155,15.255,572630.0
2021-07-09 15:30:00,15.255,15.275,15.1101,15.21,1420618.0,15.255,15.275,15.1101,15.21,1420618.0
2021-07-12 09:30:00,14.96,15.0,14.5382,14.73,768681.0,14.96,15.0,14.5382,14.73,768681.0
2021-07-12 10:00:00,14.73,14.905,14.7,14.85,347276.0,14.73,14.905,14.7,14.85,347276.0
2021-07-12 10:30:00,14.8541,14.91,14.595,14.67,267678.0,14.8541,14.91,14.595,14.67,267678.0
2021-07-12 11:00:00,14.67,14.71,14.575,14.705,233462.0,14.67,14.71,14.575,14.705,233462.0
2021-07-12 11:30:00,14.705,14.705,14.58,14.63,188378.0,14.705,14.705,14.58,14.63,188378.0
2021-07-12 12:00:00,14.635,14.635,14.515,14.52,398052.0,14.635,14.635,14.515,14.52,398052.0
2021-07-12 12:30:00,14.5299,14.585,14.465,14.465,308252.0,14.5299,14.585,14.465,14.465,308252.0
2021-07-12 13:00:00,14.47,14.505,14.455,14.49,158210.0,14.47,14.505,14.455,14.49,158210.0
2021-07-12 13:30:00,14.485,14.62,14.47,14.52,304850.0,14.485,14.62,14.47,14.52,304850.0
2021-07-12 14:00:00,14.51,14.555,14.385,14.55,183100.0,14.51,14.555,14.385,14.55,183100.0
2021-07-12 14:30:00,14.54,14.675,14.54,14.67,391488.0,14.54,14.675,14.54,14.67,391488.0
2021-07-12 15:00:00,14.6685,14.79,14.66,14.77,386856.0,14.6685,14.79,14.66,14.77,386856.0
2021-07-12 15:30:00,14.775,14.7869,14.56,14.56,1160520.0,14.775,14.7869,14.56,14.56,1160520.0
2021-07-13 09:30:00,14.61,15.01,14.58,14.79,666568.0,14.61,15.01,14.58,14.79,666568.0
2021-07-13 10:00:00,14.77,14.88,14.7,14.74,339551.0,14.77,14.88,14.7,14.74,339551.0
2021-07-13 10:30:00,14.74,14.89,14.725,14.82,300047.0,14.74,14.89,14.725,14.82,300047.0
2021-07-13 11:00:00,14.825,14.835,14.675,14.77,221376.0,14.825,14.835,14.675,14.77,221376.0
2021-07-13 11:30:00,14.78,14.92,14.76,14.865,225418.0,14.78,14.92,14.76,14.865,225418.0
2021-07-13 12:00:00,14.865,14.91,14.82,14.8571,149984.0,14.865,14.91,14.82,14.8571,149984.0
2021-07-13 12:30:00,14.86,14.8898,14.73,14.73,209418.0,14.86,14.8898,14.73,14.73,209418.0
2021-07-13 13:00:00,14.73,14.89,14.72,14.83,353947.0,14.73,14.89,14.72,14.83,353947.0
2021-07-13 13:30:00,14.83,14.89,14.76,14.87,178694.0,14.83,14.89,14.76,14.87,178694.0
2021-07-13 14:00:00,14.86,14.93,14.8101,14.89,154446.0,14.86,14.93,14.8101,14.89,154446.0
2021-07-13 14:30:00,14.885,14.9,14.735,14.735,177591.0,14.885,14.9,14.735,14.735,177591.0
2021-07-13 15:00:00,14.74,14.79,14.66,14.685,297974.0,14.74,14.79,14.66,14.685,297974.0
2021-07-13 15:30:00,14.68,14.7,14.6,14.62,889684.0,14.68,14.7,14.6,14.62,889684.0
2021-07-14 09:30:00,14.55,14.86,14.54,14.635,500234.0,14.55,14.86,14.54,14.635,500234.0
2021-07-14 10:00:00,14.64,14.91,14.535,14.86,530917.0,14.64,14.91,14.535,14.86,530917.0
2021-07-14 10:30:00,14.86,14.865,14.655,14.67,336569.0,14.86,14.865,14.655,14.67,336569.0
2021-07-14 11:00:00,14.68,14.7,14.37,14.4968,509359.0,14.68,14.7,14.37,14.4968,509359.0
2021-07-14 11:30:00,14.49,14.59,14.17,14.21,823021.0,14.49,14.59,14.17,14.21,823021.0
2021-07-14 12:00:00,14.2,14.375,14.19,14.37,328100.0,14.2,14.375,14.19,14.37,328100.0
2021-07-14 12:30:00,14.375,14.47,14.34,14.47,207457.0,14.375,14.47,14.34,14.47,207457.0
2021-07-14 13:00:00,14.47,14.535,14.37,14.445,404819.0,14.47,14.535,14.37,14.445,404819.0
2021-07-14 13:30:00,14.455,14.535,14.43,14.46,167152.0,14.455,14.535,14.43,14.46,167152.0
2021-07-14 14:00:00,14.46,14.505,14.335,14.35,395837.0,14.46,14.505,14.335,14.35,395837.0
2021-07-14 14:30:00,14.345,14.42,14.31,14.315,280159.0,14.345,14.42,14.31,14.315,280159.0
2021-07-14 15:00:00,14.32,14.405,14.14,14.22,816615.0,14.32,14.405,14.14,14.22,816615.0
2021-07-14 15:30:00,14.23,14.37,14.19,14.27,1784510.0,14.23,14.37,14.19,14.27,1784510.0
2021-07-15 09:30:00,14.34,14.505,14.145,14.37,474520.0,14.34,14.505,14.145,14.37,474520.0
2021-07-15 10:00:00,14.36,14.48,14.1826,14.2,267605.0,14.36,14.48,14.1826,14.2,267605.0
2021-07-15 10:30:00,14.2,14.36,14.055,14.35,310844.0,14.2,14.36,14.055,14.35,310844.0
2021-07-15 11:00:00,14.35,14.42,14.25,14.3699,231093.0,14.35,14.42,14.25,14.3699,231093.0
2021-07-15 11:30:00,14.37,14.5,14.35,14.46,182571.0,14.37,14.5,14.35,14.46,182571.0
2021-07-15 12:00:00,14.46,14.505,14.38,14.455,187521.0,14.46,14.505,14.38,14.455,187521.0
2021-07-15 12:30:00,14.45,14.459,14.35,14.35,129323.0,14.45,14.459,14.35,14.35,129323.0
2021-07-15 13:00:00,14.35,14.35,14.17,14.19,264817.0,14.35,14.35,14.17,14.19,264817.0
2021-07-15 13:30:00,14.19,14.19,13.94,13.96,444387.0,14.19,14.19,13.94,13.96,444387.0
2021-07-15 14:00:00,13.96,14.13,13.955,14.07,156076.0,13.96,14.13,13.955,14.07,156076.0
2021-07-15 14:30:00,14.075,14.135,14.06,14.075,102944.0,14.075,14.135,14.06,14.075,102944.0
2021-07-15 15:00:00,14.075,14.09,13.875,13.89,468951.0,14.075,14.09,13.875,13.89,468951.0
2021-07-15 15:30:00,13.9,14.06,13.88,14.06,824246.0,13.9,14.06,13.88,14.06,824246.0
2021-07-16 09:30:00,14.21,14.26,13.86,13.91,515105.0,14.21,14.26,13.86,13.91,515105.0
2021-07-16 10:00:00,13.91,13.915,13.652,13.68,489345.0,13.91,13.915,13.652,13.68,489345.0
2021-07-16 10:30:00,13.68,13.81,13.61,13.78,285318.0,13.68,13.81,13.61,13.78,285318.0
2021-07-16 11:00:00,13.78,13.84,13.71,13.815,266066.0,13.78,13.84,13.71,13.815,266066.0
2021-07-16 11:30:00,13.81,13.885,13.77,13.8,202140.0,13.81,13.885,13.77,13.8,202140.0
2021-07-16 12:00:00,13.81,13.83,13.6932,13.735,142198.0,13.81,13.83,13.6932,13.735,142198.0
2021-07-16 12:30:00,13.73,13.78,13.71,13.77,131421.0,13.73,13.78,13.71,13.77,131421.0
2021-07-16 13:00:00,13.77,13.78,13.57,13.615,183737.0,13.77,13.78,13.57,13.615,183737.0
2021-07-16 13:30:00,13.615,13.69,13.51,13.55,456196.0,13.615,13.69,13.51,13.55,456196.0
2021-07-16 14:00:00,13.54,13.545,13.355,13.36,531569.0,13.54,13.545,13.355,13.36,531569.0
2021-07-16 14:30:00,13.36,13.395,13.2,13.21,689997.0,13.36,13.395,13.2,13.21,689997.0
2021-07-16 15:00:00,13.205,13.37,13.16,13.31,639168.0,13.205,13.37,13.16,13.31,639168.0
2021-07-16 15:30:00,13.315,13.34,13.225,13.24,820299.0,13.315,13.34,13.225,13.24,820299.0
2021-07-19 09:30:00,12.6,13.04,12.33,12.53,1613126.0,12.6,13.04,12.33,12.53,1613126.0
2021-07-19 10:00:00,12.52,12.645,12.425,12.5,917606.0,12.52,12.645,12.425,12.5,917606.0
2021-07-19 10:30:00,12.495,12.76,12.47,12.48,653893.0,12.495,12.76,12.47,12.48,653893.0
2021-07-19 11:00:00,12.48,12.94,12.44,12.92,526761.0,12.48,12.94,12.44,12.92,526761.0
2021-07-19 11:30:00,12.91,13.0,12.73,12.86,347963.0,12.91,13.0,12.73,12.86,347963.0
2021-07-19 12:00:00,12.8508,12.8508,12.62,12.655,219455.0,12.8508,12.8508,12.62,12.655,219455.0
2021-07-19 12:30:00,12.64,12.6599,12.41,12.48,405546.0,12.64,12.6599,12.41,12.48,405546.0
2021-07-19 13:00:00,12.4799,12.6,12.45,12.53,593221.0,12.4799,12.6,12.45,12.53,593221.0
2021-07-19 13:30:00,12.53,12.615,12.43,12.44,339492.0,12.53,12.615,12.43,12.44,339492.0
2021-07-19 14:00:00,12.44,12.53,12.35,12.47,390748.0,12.44,12.53,12.35,12.47,390748.0
2021-07-19 14:30:00,12.469,12.47,12.29,12.35,845682.0,12.469,12.47,12.29,12.35,845682.0
2021-07-19 15:00:00,12.35,12.4699,12.345,12.43,375775.0,12.35,12.4699,12.345,12.43,375775.0
2021-07-19 15:30:00,12.42,12.54,12.37,12.54,1199981.0,12.42,12.54,12.37,12.54,1199981.0
2021-07-20 09:30:00,12.54,12.89,12.411,12.8799,893990.0,12.54,12.89,12.411,12.8799,893990.0
2021-07-20 10:00:00,12.87,13.13,12.69,13.08,525127.0,12.87,13.13,12.69,13.08,525127.0
2021-07-20 10:30:00,13.09,13.13,12.97,13.09,359416.0,13.09,13.13,12.97,13.09,359416.0
2021-07-20 11:00:00,13.09,13.14,12.99,13.085,261352.0,13.09,13.14,12.99,13.085,261352.0
2021-07-20 11:30:00,13.08,13.17,13.06,13.12,200085.0,13.08,13.17,13.06,13.12,200085.0
2021-07-20 12:00:00,13.13,13.145,13.01,13.075,283260.0,13.13,13.145,13.01,13.075,283260.0
2021-07-20 12:30:00,13.07,13.17,13.07,13.09,133805.0,13.07,13.17,13.07,13.09,133805.0
2021-07-20 13:00:00,13.085,13.09,12.9,12.91,226511.0,13.085,13.09,12.9,12.91,226511.0
2021-07-20 13:30:00,12.9099,12.94,12.875,12.905,165696.0,12.9099,12.94,12.875,12.905,165696.0
2021-07-20 14:00:00,12.91,13.075,12.91,12.99,179985.0,12.91,13.075,12.91,12.99,179985.0
2021-07-20 14:30:00,12.995,13.105,12.995,13.065,236734.0,12.995,13.105,12.995,13.065,236734.0
2021-07-20 15:00:00,13.06,13.17,13.03,13.165,257930.0,13.06,13.17,13.03,13.165,257930.0
2021-07-20 15:30:00,13.16,13.21,13.06,13.07,1102292.0,13.16,13.21,13.06,13.07,1102292.0
2021-07-21 09:30:00,13.47,13.613,13.385,13.565,454718.0,13.47,13.613,13.385,13.565,454718.0
2021-07-21 10:00:00,13.56,13.85,13.545,13.7,415577.0,13.56,13.85,13.545,13.7,415577.0
2021-07-21 10:30:00,13.69,13.83,13.61,13.73,396912.0,13.69,13.83,13.61,13.73,396912.0
2021-07-21 11:00:00,13.73,13.9225,13.7,13.86,382501.0,13.73,13.9225,13.7,13.86,382501.0
2021-07-21 11:30:00,13.86,14.05,13.86,14.05,325951.0,13.86,14.05,13.86,14.05,325951.0
2021-07-21 12:00:00,14.05,14.175,14.015,14.09,414799.0,14.05,14.175,14.015,14.09,414799.0
2021-07-21 12:30:00,14.0999,14.115,14.01,14.06,301626.0,14.0999,14.115,14.01,14.06,301626.0
2021-07-21 13:00:00,14.06,14.11,13.99,14.04,179808.0,14.06,14.11,13.99,14.04,179808.0
2021-07-21 13:30:00,14.035,14.06,13.98,14.015,170171.0,14.035,14.06,13.98,14.015,170171.0
2021-07-21 14:00:00,14.02,14.045,13.91,14.005,147303.0,14.02,14.045,13.91,14.005,147303.0
2021-07-21 14:30:00,14.0,14.0382,13.84,13.84,295484.0,14.0,14.0382,13.84,13.84,295484.0
2021-07-21 15:00:00,13.835,13.99,13.8301,13.895,202877.0,13.835,13.99,13.8301,13.895,202877.0
2021-07-21 15:30:00,13.89,13.95,13.85,13.91,823305.0,13.89,13.95,13.85,13.91,823305.0
2021-07-22 09:30:00,13.93,13.94,13.5615,13.78,439306.0,13.93,13.94,13.5615,13.78,439306.0
2021-07-22 10:00:00,13.77,13.8377,13.67,13.72,248139.0,13.77,13.8377,13.67,13.72,248139.0
2021-07-22 10:30:00,13.71,13.715,13.4558,13.4601,297085.0,13.71,13.715,13.4558,13.4601,297085.0
2021-07-22 11:00:00,13.47,13.495,13.39,13.495,161358.0,13.47,13.495,13.39,13.495,161358.0
2021-07-22 11:30:00,13.49,13.61,13.475,13.505,274880.0,13.49,13.61,13.475,13.505,274880.0
2021-07-22 12:00:00,13.51,13.54,13.455,13.54,97625.0,13.51,13.54,13.455,13.54,97625.0
2021-07-22 12:30:00,13.54,13.67,13.54,13.62,177063.0,13.54,13.67,13.54,13.62,177063.0
2021-07-22 13:00:00,13.62,13.785,13.615,13.765,238427.0,13.62,13.785,13.615,13.765,238427.0
2021-07-22 13:30:00,13.765,13.775,13.64,13.73,102059.0,13.765,13.775,13.64,13.73,102059.0
2021-07-22 14:00:00,13.72,13.8,13.7,13.785,149700.0,13.72,13.8,13.7,13.785,149700.0
2021-07-22 14:30:00,13.78,13.81,13.675,13.73,321982.0,13.78,13.81,13.675,13.73,321982.0
2021-07-22 15:00:00,13.725,13.82,13.721,13.795,276827.0,13.725,13.82,13.721,13.795,276827.0
2021-07-22 15:30:00,13.795,13.8,13.64,13.66,792061.0,13.795,13.8,13.64,13.66,792061.0
2021-07-23 09:30:00,13.73,13.79,13.165,13.17,580125.0,13.73,13.79,13.165,13.17,580125.0
2021-07-23 10:00:00,13.16,13.445,13.1167,13.41,452465.0,13.16,13.445,13.1167,13.41,452465.0
2021-07-23 10:30:00,13.405,13.675,13.4,13.66,773792.0,13.405,13.675,13.4,13.66,773792.0
2021-07-23 11:00:00,13.66,13.68,13.51,13.52,260515.0,13.66,13.68,13.51,13.52,260515.0
2021-07-23 11:30:00,13.52,13.645,13.47,13.5,212071.0,13.52,13.645,13.47,13.5,212071.0
2021-07-23 12:00:00,13.5,13.5566,13.48,13.52,286505.0,13.5,13.5566,13.48,13.52,286505.0
2021-07-23 12:30:00,13.515,13.6,13.49,13.5899,487426.0,13.515,13.6,13.49,13.5899,487426.0
2021-07-23 13:00:00,13.58,13.63,13.505,13.565,513308.0,13.58,13.63,13.505,13.565,513308.0
2021-07-23 13:30:00,13.565,13.635,13.5616,13.605,126990.0,13.565,13.635,13.5616,13.605,126990.0
2021-07-23 14:00:00,13.61,13.67,13.54,13.625,143249.0,13.61,13.67,13.54,13.625,143249.0
2021-07-23 14:30:00,13.625,13.7,13.6,13.695,280579.0,13.625,13.7,13.6,13.695,280579.0
2021-07-23 15:00:00,13.69,13.705,13.64,13.69,368825.0,13.69,13.705,13.64,13.69,368825.0
2021-07-23 15:30:00,13.69,13.71,13.6,13.68,970665.0,13.69,13.71,13.6,13.68,970665.0
2021-07-26 09:30:00,13.69,14.17,13.69,14.115,518711.0,13.69,14.17,13.69,14.115,518711.0
2021-07-26 10:00:00,14.1,14.37,14.06,14.31,349901.0,14.1,14.37,14.06,14.31,349901.0
2021-07-26 10:30:00,14.31,14.34,14.18,14.22,309353.0,14.31,14.34,14.18,14.22,309353.0
2021-07-26 11:00:00,14.21,14.265,14.11,14.21,245306.0,14.21,14.265,14.11,14.21,245306.0
2021-07-26 11:30:00,14.22,14.27,14.075,14.25,232408.0,14.22,14.27,14.075,14.25,232408.0
2021-07-26 12:00:00,14.25,14.28,14.16,14.275,120138.0,14.25,14.28,14.16,14.275,120138.0
2021-07-26 12:30:00,14.27,14.36,14.25,14.315,122128.0,14.27,14.36,14.25,14.315,122128.0
2021-07-26 13:00:00,14.3116,14.44,14.27,14.4377,176873.0,14.3116,14.44,14.27,14.4377,176873.0
2021-07-26 13:30:00,14.44,14.45,14.28,14.36,246943.0,14.44,14.45,14.28,14.36,246943.0
2021-07-26 14:00:00,14.36,14.45,14.33,14.44,171404.0,14.36,14.45,14.33,14.44,171404.0
2021-07-26 14:30:00,14.435,14.4973,14.405,14.47,200017.0,14.435,14.4973,14.405,14.47,200017.0
2021-07-26 15:00:00,14.47,14.55,14.47,14.545,212750.0,14.47,14.55,14.47,14.545,212750.0
2021-07-26 15:30:00,14.545,14.63,14.5136,14.625,1099798.0,14.545,14.63,14.5136,14.625,1099798.0
2021-07-27 09:30:00,14.64,14.64,13.88,13.9,1515049.0,14.64,14.64,13.88,13.9,1515049.0
2021-07-27 10:00:00,13.9,14.04,13.7218,14.0,854836.0,13.9,14.04,13.7218,14.0,854836.0
2021-07-27 10:30:00,13.99,14.07,13.92,14.04,329824.0,13.99,14.07,13.92,14.04,329824.0
2021-07-27 11:00:00,14.04,14.105,13.935,13.945,195456.0,14.04,14.105,13.935,13.945,195456.0
2021-07-27 11:30:00,13.95,13.96,13.792,13.855,238179.0,13.95,13.96,13.792,13.855,238179.0
2021-07-27 12:00:00,13.85,13.88,13.715,13.75,203767.0,13.85,13.88,13.715,13.75,203767.0
2021-07-27 12:30:00,13.75,13.755,13.6,13.67,355706.0,13.75,13.755,13.6,13.67,355706.0
2021-07-27 13:00:00,13.66,13.75,13.611,13.64,277535.0,13.66,13.75,13.611,13.64,277535.0
2021-07-27 13:30:00,13.65,13.76,13.62,13.74,224720.0,13.65,13.76,13.62,13.74,224720.0
2021-07-27 14:00:00,13.74,13.825,13.7,13.805,158344.0,13.74,13.825,13.7,13.805,158344.0
2021-07-27 14:30:00,13.81,13.91,13.795,13.895,147189.0,13.81,13.91,13.795,13.895,147189.0
2021-07-27 15:00:00,13.895,13.965,13.87,13.9,181271.0,13.895,13.965,13.87,13.9,181271.0
2021-07-27 15:30:00,13.9,13.94,13.8,13.88,923252.0,13.9,13.94,13.8,13.88,923252.0
2021-07-28 09:30:00,14.0,14.25,13.77,13.83,591302.0,14.0,14.25,13.77,13.83,591302.0
2021-07-28 10:00:00,13.845,13.955,13.59,13.605,269195.0,13.845,13.955,13.59,13.605,269195.0
2021-07-28 10:30:00,13.61,13.67,13.525,13.625,282564.0,13.61,13.67,13.525,13.625,282564.0
2021-07-28 11:00:00,13.625,13.85,13.585,13.82,460620.0,13.625,13.85,13.585,13.82,460620.0
2021-07-28 11:30:00,13.815,14.025,13.81,13.97,274293.0,13.815,14.025,13.81,13.97,274293.0
2021-07-28 12:00:00,13.97,14.03,13.925,13.95,111856.0,13.97,14.03,13.925,13.95,111856.0
2021-07-28 12:30:00,13.96,14.02,13.95,13.965,145790.0,13.96,14.02,13.95,13.965,145790.0
2021-07-28 13:00:00,13.97,14.095,13.97,14.005,232137.0,13.97,14.095,13.97,14.005,232137.0
2021-07-28 13:30:00,14.005,14.01,13.85,13.855,253195.0,14.005,14.01,13.85,13.855,253195.0
2021-07-28 14:00:00,13.86,13.98,13.76,13.83,342137.0,13.86,13.98,13.76,13.83,342137.0
2021-07-28 14:30:00,13.83,14.02,13.83,14.005,478713.0,13.83,14.02,13.83,14.005,478713.0
2021-07-28 15:00:00,14.005,14.08,13.865,13.905,438998.0,14.005,14.08,13.865,13.905,438998.0
2021-07-28 15:30:00,13.905,13.95,13.69,13.78,1554716.0,13.905,13.95,13.69,13.78,1554716.0
2021-07-29 09:30:00,13.33,13.55,12.81,13.23,2162396.0,13.33,13.55,12.81,13.23,2162396.0
2021-07-29 10:00:00,13.21,13.3,12.765,13.27,1131481.0,13.21,13.3,12.765,13.27,1131481.0
2021-07-29 10:30:00,13.27,13.305,12.985,13.01,578520.0,13.27,13.305,12.985,13.01,578520.0
2021-07-29 11:00:00,13.01,13.17,12.953,13.1,348687.0,13.01,13.17,12.953,13.1,348687.0
2021-07-29 11:30:00,13.11,13.47,13.1,13.28,336447.0,13.11,13.47,13.1,13.28,336447.0
2021-07-29 12:00:00,13.28,13.67,13.28,13.57,386954.0,13.28,13.67,13.28,13.57,386954.0
2021-07-29 12:30:00,13.57,13.78,13.5,13.775,314842.0,13.57,13.78,13.5,13.775,314842.0
2021-07-29 13:00:00,13.77,13.98,13.755,13.88,544627.0,13.77,13.98,13.755,13.88,544627.0
2021-07-29 13:30:00,13.885,13.89,13.67,13.69,177862.0,13.885,13.89,13.67,13.69,177862.0
2021-07-29 14:00:00,13.69,13.73,13.595,13.73,189078.0,13.69,13.73,13.595,13.73,189078.0
2021-07-29 14:30:00,13.7299,13.75,13.54,13.575,368737.0,13.7299,13.75,13.54,13.575,368737.0
2021-07-29 15:00:00,13.575,13.66,13.4,13.575,499952.0,13.575,13.66,13.4,13.575,499952.0
2021-07-29 15:30:00,13.575,13.64,13.545,13.61,763279.0,13.575,13.64,13.545,13.61,763279.0
2021-07-30 09:30:00,13.51,13.745,13.27,13.695,944690.0,13.51,13.745,13.27,13.695,944690.0
2021-07-30 10:00:00,13.69,13.71,13.55,13.65,394988.0,13.69,13.71,13.55,13.65,394988.0
2021-07-30 10:30:00,13.655,13.68,13.46,13.58,257822.0,13.655,13.68,13.46,13.58,257822.0
2021-07-30 11:00:00,13.57,13.71,13.54,13.68,309703.0,13.57,13.71,13.54,13.68,309703.0
2021-07-30 11:30:00,13.67,13.72,13.56,13.7,158043.0,13.67,13.72,13.56,13.7,158043.0
2021-07-30 12:00:00,13.7,13.7053,13.6,13.66,153416.0,13.7,13.7053,13.6,13.66,153416.0
2021-07-30 12:30:00,13.66,13.675,13.545,13.55,131750.0,13.66,13.675,13.545,13.55,131750.0
2021-07-30 13:00:00,13.55,13.56,13.375,13.5,453766.0,13.55,13.56,13.375,13.5,453766.0
2021-07-30 13:30:00,13.505,13.59,13.46,13.47,283911.0,13.505,13.59,13.46,13.47,283911.0
2021-07-30 14:00:00,13.47,13.58,13.415,13.475,435986.0,13.47,13.58,13.415,13.475,435986.0
2021-07-30 14:30:00,13.47,13.57,13.45,13.57,184319.0,13.47,13.57,13.45,13.57,184319.0
2021-07-30 15:00:00,13.565,13.68,13.56,13.6207,529642.0,13.565,13.68,13.56,13.6207,529642.0
2021-07-30 15:30:00,13.625,13.63,13.565,13.6,660498.0,13.625,13.63,13.565,13.6,660498.0
2021-08-02 09:30:00,13.65,13.94,13.46,13.935,1124599.0,13.65,13.94,13.46,13.935,1124599.0
2021-08-02 10:00:00,13.935,13.995,13.77,13.77,442958.0,13.935,13.995,13.77,13.77,442958.0
2021-08-02 10:30:00,13.77,13.88,13.6,13.605,274503.0,13.77,13.88,13.6,13.605,274503.0
2021-08-02 11:00:00,13.6,13.62,13.245,13.305,526233.0,13.6,13.62,13.245,13.305,526233.0
2021-08-02 11:30:00,13.3,13.305,13.14,13.19,368929.0,13.3,13.305,13.14,13.19,368929.0
2021-08-02 12:00:00,13.185,13.25,13.11,13.25,253941.0,13.185,13.25,13.11,13.25,253941.0
2021-08-02 12:30:00,13.25,13.31,13.24,13.27,148782.0,13.25,13.31,13.24,13.27,148782.0
2021-08-02 13:00:00,13.28,13.305,13.21,13.255,105150.0,13.28,13.305,13.21,13.255,105150.0
2021-08-02 13:30:00,13.255,13.35,13.215,13.22,146052.0,13.255,13.35,13.215,13.22,146052.0
2021-08-02 14:00:00,13.225,13.37,13.195,13.32,238242.0,13.225,13.37,13.195,13.32,238242.0
2021-08-02 14:30:00,13.325,13.36,13.27,13.285,349677.0,13.325,13.36,13.27,13.285,349677.0
2021-08-02 15:00:00,13.28,13.315,13.16,13.165,568640.0,13.28,13.315,13.16,13.165,568640.0
2021-08-02 15:30:00,13.165,13.19,13.05,13.05,1012687.0,13.165,13.19,13.05,13.05,1012687.0
2021-08-03 09:30:00,13.0,13.14,12.715,12.98,610405.0,13.0,13.14,12.715,12.98,610405.0
2021-08-03 10:00:00,12.99,13.235,12.97,13.21,458169.0,12.99,13.235,12.97,13.21,458169.0
2021-08-03 10:30:00,13.21,13.36,13.17,13.22,410569.0,13.21,13.36,13.17,13.22,410569.0
2021-08-03 11:00:00,13.22,13.48,13.22,13.469,247864.0,13.22,13.48,13.22,13.469,247864.0
2021-08-03 11:30:00,13.47,13.57,13.44,13.45,201639.0,13.47,13.57,13.44,13.45,201639.0
2021-08-03 12:00:00,13.455,13.57,13.435,13.53,207513.0,13.455,13.57,13.435,13.53,207513.0
2021-08-03 12:30:00,13.53,13.59,13.49,13.57,174339.0,13.53,13.59,13.49,13.57,174339.0
2021-08-03 13:00:00,13.575,13.595,13.385,13.4,181943.0,13.575,13.595,13.385,13.4,181943.0
2021-08-03 13:30:00,13.395,13.58,13.37,13.555,189954.0,13.395,13.58,13.37,13.555,189954.0
2021-08-03 14:00:00,13.55,13.585,13.465,13.58,128714.0,13.55,13.585,13.465,13.58,128714.0
2021-08-03 14:30:00,13.58,13.655,13.56,13.56,176384.0,13.58,13.655,13.56,13.56,176384.0
2021-08-03 15:00:00,13.56,13.645,13.515,13.555,226416.0,13.56,13.645,13.515,13.555,226416.0
2021-08-03 15:30:00,13.555,13.57,13.45,13.475,886312.0,13.555,13.57,13.45,13.475,886312.0
2021-08-04 09:30:00,13.21,13.45,13.08,13.3,516479.0,13.21,13.45,13.08,13.3,516479.0
2021-08-04 10:00:00,13.3,13.71,13.27,13.71,284874.0,13.3,13.71,13.27,13.71,284874.0
2021-08-04 10:30:00,13.7,13.7,13.435,13.65,228802.0,13.7,13.7,13.435,13.65,228802.0
2021-08-04 11:00:00,13.655,13.81,13.575,13.785,155355.0,13.655,13.81,13.575,13.785,155355.0
2021-08-04 11:30:00,13.79,13.8,13.55,13.55,200087.0,13.79,13.8,13.55,13.55,200087.0
2021-08-04 12:00:00,13.55,13.57,13.475,13.56,197594.0,13.55,13.57,13.475,13.56,197594.0
2021-08-04 12:30:00,13.57,13.66,13.5,13.63,129557.0,13.57,13.66,13.5,13.63,129557.0
2021-08-04 13:00:00,13.62,13.63,13.47,13.47,118808.0,13.62,13.63,13.47,13.47,118808.0
2021-08-04 13:30:00,13.46,13.48,13.35,13.455,183869.0,13.46,13.48,13.35,13.455,183869.0
2021-08-04 14:00:00,13.45,13.46,13.27,13.29,205093.0,13.45,13.46,13.27,13.29,205093.0
2021-08-04 14:30:00,13.285,13.3,13.16,13.215,327002.0,13.285,13.3,13.16,13.215,327002.0
2021-08-04 15:00:00,13.22,13.24,13.13,13.16,262727.0,13.22,13.24,13.13,13.16,262727.0
2021-08-04 15:30:00,13.16,13.3,13.16,13.265,932800.0,13.16,13.3,13.16,13.265,932800.0
2021-08-05 09:30:00,13.34,13.6,13.28,13.56,364047.0,13.34,13.6,13.28,13.56,364047.0
2021-08-05 10:00:00,13.55,13.73,13.47,13.7,223440.0,13.55,13.73,13.47,13.7,223440.0
2021-08-05 10:30:00,13.71,13.8,13.7,13.775,242033.0,13.71,13.8,13.7,13.775,242033.0
2021-08-05 11:00:00,13.78,13.85,13.7,13.77,333653.0,13.78,13.85,13.7,13.77,333653.0
2021-08-05 11:30:00,13.76,13.8,13.62,13.655,219323.0,13.76,13.8,13.62,13.655,219323.0
2021-08-05 12:00:00,13.66,13.695,13.57,13.575,102835.0,13.66,13.695,13.57,13.575,102835.0
2021-08-05 12:30:00,13.58,13.59,13.48,13.53,202370.0,13.58,13.59,13.48,13.53,202370.0
2021-08-05 13:00:00,13.525,13.55,13.49,13.54,77081.0,13.525,13.55,13.49,13.54,77081.0
2021-08-05 13:30:00,13.545,13.595,13.51,13.58,68202.0,13.545,13.595,13.51,13.58,68202.0
2021-08-05 14:00:00,13.57,13.575,13.495,13.56,93376.0,13.57,13.575,13.495,13.56,93376.0
2021-08-05 14:30:00,13.55,13.57,13.41,13.41,187492.0,13.55,13.57,13.41,13.41,187492.0
2021-08-05 15:00:00,13.42,13.425,13.35,13.385,135627.0,13.42,13.425,13.35,13.385,135627.0
2021-08-05 15:30:00,13.38,13.385,13.23,13.24,721154.0,13.38,13.385,13.23,13.24,721154.0
2021-08-06 09:30:00,13.26,13.51,13.24,13.455,704410.0,13.26,13.51,13.24,13.455,704410.0
2021-08-06 10:00:00,13.45,13.64,13.415,13.6,446964.0,13.45,13.64,13.415,13.6,446964.0
2021-08-06 10:30:00,13.6,13.645,13.49,13.625,143073.0,13.6,13.645,13.49,13.625,143073.0
2021-08-06 11:00:00,13.625,13.73,13.58,13.715,178789.0,13.625,13.73,13.58,13.715,178789.0
2021-08-06 11:30:00,13.72,13.75,13.64,13.67,155095.0,13.72,13.75,13.64,13.67,155095.0
2021-08-06 12:00:00,13.675,13.695,13.61,13.63,89817.0,13.675,13.695,13.61,13.63,89817.0
2021-08-06 12:30:00,13.63,13.65,13.57,13.6,160592.0,13.63,13.65,13.57,13.6,160592.0
2021-08-06 13:00:00,13.6,13.635,13.49,13.51,188945.0,13.6,13.635,13.49,13.51,188945.0
2021-08-06 13:30:00,13.51,13.72,13.47,13.695,386396.0,13.51,13.72,13.47,13.695,386396.0
2021-08-06 14:00:00,13.695,13.7,13.63,13.67,181358.0,13.695,13.7,13.63,13.67,181358.0
2021-08-06 14:30:00,13.675,13.675,13.55,13.56,202958.0,13.675,13.675,13.55,13.56,202958.0
2021-08-06 15:00:00,13.56,13.63,13.555,13.63,173134.0,13.56,13.63,13.555,13.63,173134.0
2021-08-06 15:30:00,13.625,13.695,13.56,13.61,830600.0,13.625,13.695,13.56,13.61,830600.0
2021-08-09 09:30:00,13.57,13.9,13.4,13.74,971313.0,13.57,13.9,13.4,13.74,971313.0
2021-08-09 10:00:00,13.75,13.78,13.43,13.46,525868.0,13.75,13.78,13.43,13.46,525868.0
2021-08-09 10:30:00,13.455,13.455,13.33,13.44,458330.0,13.455,13.455,13.33,13.44,458330.0
2021-08-09 11:00:00,13.44,13.54,13.37,13.51,340693.0,13.44,13.54,13.37,13.51,340693.0
2021-08-09 11:30:00,13.505,13.655,13.46,13.6,297823.0,13.505,13.655,13.46,13.6,297823.0
2021-08-09 12:00:00,13.6,13.69,13.59,13.595,236590.0,13.6,13.69,13.59,13.595,236590.0
2021-08-09 12:30:00,13.6,13.605,13.49,13.555,283336.0,13.6,13.605,13.49,13.555,283336.0
2021-08-09 13:00:00,13.555,13.72,13.545,13.71,193235.0,13.555,13.72,13.545,13.71,193235.0
2021-08-09 13:30:00,13.7132,13.715,13.55,13.585,235056.0,13.7132,13.715,13.55,13.585,235056.0
2021-08-09 14:00:00,13.585,13.605,13.53,13.545,188130.0,13.585,13.605,13.53,13.545,188130.0
2021-08-09 14:30:00,13.545,13.59,13.51,13.545,259463.0,13.545,13.59,13.51,13.545,259463.0
2021-08-09 15:00:00,13.545,13.59,13.48,13.49,488107.0,13.545,13.59,13.48,13.49,488107.0
2021-08-09 15:30:00,13.49,13.505,13.33,13.36,1316617.0,13.49,13.505,13.33,13.36,1316617.0
2021-08-10 09:30:00,13.48,13.69,13.4,13.64,524836.0,13.48,13.69,13.4,13.64,524836.0
2021-08-10 10:00:00,13.645,13.8,13.59,13.735,349177.0,13.645,13.8,13.59,13.735,349177.0
2021-08-10 10:30:00,13.74,13.82,13.625,13.785,374889.0,13.74,13.82,13.625,13.785,374889.0
2021-08-10 11:00:00,13.79,14.0,13.755,13.98,750489.0,13.79,14.0,13.755,13.98,750489.0
2021-08-10 11:30:00,13.985,13.995,13.79,13.838,380446.0,13.985,13.995,13.79,13.838,380446.0
2021-08-10 12:00:00,13.84,13.935,13.79,13.9,179436.0,13.84,13.935,13.79,13.9,179436.0
2021-08-10 12:30:00,13.905,13.95,13.88,13.905,135248.0,13.905,13.95,13.88,13.905,135248.0
2021-08-10 13:00:00,13.91,13.97,13.885,13.9301,141739.0,13.91,13.97,13.885,13.9301,141739.0
2021-08-10 13:30:00,13.935,13.94,13.765,13.82,208873.0,13.935,13.94,13.765,13.82,208873.0
2021-08-10 14:00:00,13.81,13.865,13.78,13.805,179515.0,13.81,13.865,13.78,13.805,179515.0
2021-08-10 14:30:00,13.81,13.837,13.735,13.74,159524.0,13.81,13.837,13.735,13.74,159524.0
2021-08-10 15:00:00,13.75,13.84,13.7,13.805,175847.0,13.75,13.84,13.7,13.805,175847.0
2021-08-10 15:30:00,13.81,13.84,13.735,13.78,425187.0,13.81,13.84,13.735,13.78,425187.0
2021-08-11 09:30:00,13.65,13.8,13.1683,13.275,1400816.0,13.65,13.8,13.1683,13.275,1400816.0
2021-08-11 10:00:00,13.28,13.69,13.22,13.57,531933.0,13.28,13.69,13.22,13.57,531933.0
2021-08-11 10:30:00,13.57,13.6,13.345,13.3689,285615.0,13.57,13.6,13.345,13.3689,285615.0
2021-08-11 11:00:00,13.37,13.375,13.17,13.29,428838.0,13.37,13.375,13.17,13.29,428838.0
2021-08-11 11:30:00,13.27,13.33,13.2186,13.2813,159037.0,13.27,13.33,13.2186,13.2813,159037.0
2021-08-11 12:00:00,13.285,13.39,13.28,13.3516,123289.0,13.285,13.39,13.28,13.3516,123289.0
2021-08-11 12:30:00,13.3501,13.66,13.34,13.62,488957.0,13.3501,13.66,13.34,13.62,488957.0
2021-08-11 13:00:00,13.62,13.73,13.54,13.66,386030.0,13.62,13.73,13.54,13.66,386030.0
2021-08-11 13:30:00,13.66,13.8,13.59,13.62,394674.0,13.66,13.8,13.59,13.62,394674.0
2021-08-11 14:00:00,13.615,13.72,13.6,13.71,190616.0,13.615,13.72,13.6,13.71,190616.0
2021-08-11 14:30:00,13.705,13.8,13.66,13.775,200632.0,13.705,13.8,13.66,13.775,200632.0
2021-08-11 15:00:00,13.77,13.8,13.71,13.76,93699.0,13.77,13.8,13.71,13.76,93699.0
2021-08-11 15:30:00,13.755,13.8,13.69,13.8,470731.0,13.755,13.8,13.69,13.8,470731.0
2021-08-12 09:30:00,13.8,14.18,13.64,13.79,1260558.0,13.8,14.18,13.64,13.79,1260558.0
2021-08-12 10:00:00,13.8,13.8289,13.55,13.58,419813.0,13.8,13.8289,13.55,13.58,419813.0
2021-08-12 10:30:00,13.575,13.58,13.405,13.42,471042.0,13.575,13.58,13.405,13.42,471042.0
2021-08-12 11:00:00,13.41,13.505,13.38,13.46,196442.0,13.41,13.505,13.38,13.46,196442.0
2021-08-12 11:30:00,13.46,13.46,13.34,13.435,155692.0,13.46,13.46,13.34,13.435,155692.0
2021-08-12 12:00:00,13.44,13.5,13.41,13.45,174225.0,13.44,13.5,13.41,13.45,174225.0
2021-08-12 12:30:00,13.45,13.48,13.34,13.355,163081.0,13.45,13.48,13.34,13.355,163081.0
2021-08-12 13:00:00,13.359,13.38,13.3,13.32,212454.0,13.359,13.38,13.3,13.32,212454.0
2021-08-12 13:30:00,13.325,13.39,13.3,13.375,157194.0,13.325,13.39,13.3,13.375,157194.0
2021-08-12 14:00:00,13.38,13.53,13.35,13.515,264358.0,13.38,13.53,13.35,13.515,264358.0
2021-08-12 14:30:00,13.52,13.605,13.475,13.59,194614.0,13.52,13.605,13.475,13.59,194614.0
2021-08-12 15:00:00,13.59,13.595,13.41,13.41,307076.0,13.59,13.595,13.41,13.41,307076.0
2021-08-12 15:30:00,13.41,13.51,13.405,13.485,1352050.0,13.41,13.51,13.405,13.485,1352050.0
2021-08-13 09:30:00,13.36,13.47,13.22,13.25,849058.0,13.36,13.47,13.22,13.25,849058.0
2021-08-13 10:00:00,13.25,13.305,13.14,13.19,338840.0,13.25,13.305,13.14,13.19,338840.0
2021-08-13 10:30:00,13.195,13.26,13.1785,13.215,196054.0,13.195,13.26,13.1785,13.215,196054.0
2021-08-13 11:00:00,13.21,13.31,13.19,13.2401,106694.0,13.21,13.31,13.19,13.2401,106694.0
2021-08-13 11:30:00,13.235,13.32,13.23,13.25,82009.0,13.235,13.32,13.23,13.25,82009.0
2021-08-13 12:00:00,13.25,13.255,13.13,13.135,190922.0,13.25,13.255,13.13,13.135,190922.0
2021-08-13 12:30:00,13.135,13.24,13.105,13.13,284067.0,13.135,13.24,13.105,13.13,284067.0
2021-08-13 13:00:00,13.13,13.135,13.05,13.0699,286069.0,13.13,13.135,13.05,13.0699,286069.0
2021-08-13 13:30:00,13.06,13.09,12.95,12.975,257275.0,13.06,13.09,12.95,12.975,257275.0
2021-08-13 14:00:00,12.98,12.99,12.879,12.88,220634.0,12.98,12.99,12.879,12.88,220634.0
2021-08-13 14:30:00,12.87,12.92,12.71,12.71,669105.0,12.87,12.92,12.71,12.71,669105.0
2021-08-13 15:00:00,12.71,12.7569,12.68,12.685,317976.0,12.71,12.7569,12.68,12.685,317976.0
2021-08-13 15:30:00,12.69,12.695,12.55,12.61,1843429.0,12.69,12.695,12.55,12.61,1843429.0
2021-08-16 09:30:00,12.5,12.512,12.16,12.235,920915.0,12.5,12.512,12.16,12.235,920915.0
2021-08-16 10:00:00,12.23,12.6,12.18,12.315,495143.0,12.23,12.6,12.18,12.315,495143.0
2021-08-16 10:30:00,12.31,12.692,12.31,12.515,428045.0,12.31,12.692,12.31,12.515,428045.0
2021-08-16 11:00:00,12.52,12.68,12.49,12.58,295973.0,12.52,12.68,12.49,12.58,295973.0
2021-08-16 11:30:00,12.58,12.725,12.58,12.69,368608.0,12.58,12.725,12.58,12.69,368608.0
2021-08-16 12:00:00,12.685,12.72,12.53,12.53,267156.0,12.685,12.72,12.53,12.53,267156.0
2021-08-16 12:30:00,12.53,12.65,12.52,12.64,251043.0,12.53,12.65,12.52,12.64,251043.0
2021-08-16 13:00:00,12.64,12.73,12.61,12.67,117055.0,12.64,12.73,12.61,12.67,117055.0
2021-08-16 13:30:00,12.67,12.71,12.65,12.67,86183.0,12.67,12.71,12.65,12.67,86183.0
2021-08-16 14:00:00,12.67,12.745,12.61,12.631,162198.0,12.67,12.745,12.61,12.631,162198.0
2021-08-16 14:30:00,12.63,12.81,12.59,12.79,462015.0,12.63,12.81,12.59,12.79,462015.0
2021-08-16 15:00:00,12.79,12.8,12.69,12.7356,256801.0,12.79,12.8,12.69,12.7356,256801.0
2021-08-16 15:30:00,12.74,12.75,12.55,12.57,759053.0,12.74,12.75,12.55,12.57,759053.0
2021-08-17 09:30:00,12.47,12.72,12.36,12.55,768399.0,12.47,12.72,12.36,12.55,768399.0
2021-08-17 10:00:00,12.56,12.95,12.56,12.915,341670.0,12.56,12.95,12.56,12.915,341670.0
2021-08-17 10:30:00,12.915,12.95,12.69,12.71,217380.0,12.915,12.95,12.69,12.71,217380.0
2021-08-17 11:00:00,12.71,12.765,12.59,12.62,205733.0,12.71,12.765,12.59,12.62,205733.0
2021-08-17 11:30:00,12.62,12.685,12.56,12.58,205820.0,12.62,12.685,12.56,12.58,205820.0
2021-08-17 12:00:00,12.59,12.7,12.565,12.605,207876.0,12.59,12.7,12.565,12.605,207876.0
2021-08-17 12:30:00,12.6029,12.61,12.435,12.435,338795.0,12.6029,12.61,12.435,12.435,338795.0
2021-08-17 13:00:00,12.43,12.61,12.42,12.58,204493.0,12.43,12.61,12.42,12.58,204493.0
2021-08-17 13:30:00,12.58,12.585,12.385,12.435,419255.0,12.58,12.585,12.385,12.435,419255.0
2021-08-17 14:00:00,12.435,12.65,12.42,12.54,411184.0,12.435,12.65,12.42,12.54,411184.0
2021-08-17 14:30:00,12.54,12.63,12.47,12.615,303090.0,12.54,12.63,12.47,12.615,303090.0
2021-08-17 15:00:00,12.615,12.67,12.585,12.665,315486.0,12.615,12.67,12.585,12.665,315486.0
2021-08-17 15:30:00,12.66,12.69,12.59,12.69,672917.0,12.66,12.69,12.59,12.69,672917.0
2021-08-18 09:30:00,12.64,12.74,12.415,12.73,508658.0,12.64,12.74,12.415,12.73,508658.0
2021-08-18 10:00:00,12.7319,12.85,12.68,12.7,689987.0,12.7319,12.85,12.68,12.7,689987.0
2021-08-18 10:30:00,12.7,12.795,12.64,12.73,441994.0,12.7,12.795,12.64,12.73,441994.0
2021-08-18 11:00:00,12.72,12.8,12.59,12.63,234947.0,12.72,12.8,12.59,12.63,234947.0
2021-08-18 11:30:00,12.63,12.6399,12.51,12.555,228480.0,12.63,12.6399,12.51,12.555,228480.0
2021-08-18 12:00:00,12.55,12.565,12.34,12.375,347837.0,12.55,12.565,12.34,12.375,347837.0
2021-08-18 12:30:00,12.38,12.46,12.37,12.43,150161.0,12.38,12.46,12.37,12.43,150161.0
2021-08-18 13:00:00,12.42,12.43,12.29,12.415,557463.0,12.42,12.43,12.29,12.415,557463.0
2021-08-18 13:30:00,12.415,12.45,12.37,12.37,120744.0,12.415,12.45,12.37,12.37,120744.0
2021-08-18 14:00:00,12.375,12.4699,12.29,12.36,192659.0,12.375,12.4699,12.29,12.36,192659.0
2021-08-18 14:30:00,12.35,12.38,12.195,12.215,427304.0,12.35,12.38,12.195,12.215,427304.0
2021-08-18 15:00:00,12.21,12.22,11.94,12.04,949174.0,12.21,12.22,11.94,12.04,949174.0
2021-08-18 15:30:00,12.04,12.09,11.89,11.995,1918965.0,12.04,12.09,11.89,11.995,1918965.0
2021-08-19 09:30:00,11.71,11.87,11.48,11.65,1468739.0,11.71,11.87,11.48,11.65,1468739.0
2021-08-19 10:00:00,11.64,11.78,11.53,11.555,657706.0,11.64,11.78,11.53,11.555,657706.0
2021-08-19 10:30:00,11.55,11.58,11.43,11.56,714037.0,11.55,11.58,11.43,11.56,714037.0
2021-08-19 11:00:00,11.555,11.59,11.37,11.4,796222.0,11.555,11.59,11.37,11.4,796222.0
2021-08-19 11:30:00,11.405,11.495,11.39,11.47,350448.0,11.405,11.495,11.39,11.47,350448.0
2021-08-19 12:00:00,11.48,11.52,11.33,11.35,541158.0,11.48,11.52,11.33,11.35,541158.0
2021-08-19 12:30:00,11.345,11.4099,11.27,11.39,752226.0,11.345,11.4099,11.27,11.39,752226.0
2021-08-19 13:00:00,11.3925,11.395,11.27,11.28,579879.0,11.3925,11.395,11.27,11.28,579879.0
2021-08-19 13:30:00,11.285,11.335,11.18,11.18,509311.0,11.285,11.335,11.18,11.18,509311.0
2021-08-19 14:00:00,11.19,11.265,11.07,11.21,791378.0,11.19,11.265,11.07,11.21,791378.0
2021-08-19 14:30:00,11.2,11.305,11.17,11.26,415209.0,11.2,11.305,11.17,11.26,415209.0
2021-08-19 15:00:00,11.265,11.34,11.265,11.32,370031.0,11.265,11.34,11.265,11.32,370031.0
2021-08-19 15:30:00,11.32,11.38,10.91,11.38,1885295.0,11.32,11.38,10.91,11.38,1885295.0
2021-08-20 09:30:00,11.33,11.46,11.21,11.4,890241.0,11.33,11.46,11.21,11.4,890241.0
2021-08-20 10:00:00,11.4,11.41,11.195,11.205,723346.0,11.4,11.41,11.195,11.205,723346.0
2021-08-20 10:30:00,11.205,11.34,11.19,11.33,1244095.0,11.205,11.34,11.19,11.33,1244095.0
2021-08-20 11:00:00,11.325,11.59,11.315,11.53,437765.0,11.325,11.59,11.315,11.53,437765.0
2021-08-20 11:30:00,11.54,11.59,11.42,11.52,218778.0,11.54,11.59,11.42,11.52,218778.0
2021-08-20 12:00:00,11.53,11.57,11.42,11.47,254502.0,11.53,11.57,11.42,11.47,254502.0
2021-08-20 12:30:00,11.475,11.54,11.41,11.41,222799.0,11.475,11.54,11.41,11.41,222799.0
2021-08-20 13:00:00,11.42,11.505,11.385,11.39,383883.0,11.42,11.505,11.385,11.39,383883.0
2021-08-20 13:30:00,11.39,11.52,11.385,11.49,418290.0,11.39,11.52,11.385,11.49,418290.0
2021-08-20 14:00:00,11.49,11.665,11.48,11.6,337919.0,11.49,11.665,11.48,11.6,337919.0
2021-08-20 14:30:00,11.61,11.6275,11.52,11.575,379327.0,11.61,11.6275,11.52,11.575,379327.0
2021-08-20 15:00:00,11.58,11.655,11.495,11.515,357702.0,11.58,11.655,11.495,11.515,357702.0
2021-08-20 15:30:00,11.51,11.62,11.505,11.62,1011169.0,11.51,11.62,11.505,11.62,1011169.0
2021-08-23 09:30:00,12.01,12.425,11.88,12.38,1142788.0,12.01,12.425,11.88,12.38,1142788.0
2021-08-23 10:00:00,12.39,12.425,12.08,12.1,583243.0,12.39,12.425,12.08,12.1,583243.0
2021-08-23 10:30:00,12.11,12.17,12.0,12.13,468667.0,12.11,12.17,12.0,12.13,468667.0
2021-08-23 11:00:00,12.13,12.17,12.07,12.09,233485.0,12.13,12.17,12.07,12.09,233485.0
2021-08-23 11:30:00,12.09,12.1571,12.06,12.15,146747.0,12.09,12.1571,12.06,12.15,146747.0
2021-08-23 12:00:00,12.16,12.19,12.08,12.1,149516.0,12.16,12.19,12.08,12.1,149516.0
2021-08-23 12:30:00,12.109,12.25,12.109,12.2099,198940.0,12.109,12.25,12.109,12.2099,198940.0
2021-08-23 13:00:00,12.21,12.23,12.17,12.23,162177.0,12.21,12.23,12.17,12.23,162177.0
2021-08-23 13:30:00,12.22,12.24,12.14,12.1632,139039.0,12.22,12.24,12.14,12.1632,139039.0
2021-08-23 14:00:00,12.1637,12.22,12.1637,12.18,178474.0,12.1637,12.22,12.1637,12.18,178474.0
2021-08-23 14:30:00,12.18,12.27,12.155,12.26,259663.0,12.18,12.27,12.155,12.26,259663.0
2021-08-23 15:00:00,12.26,12.28,12.115,12.205,430684.0,12.26,12.28,12.115,12.205,430684.0
2021-08-23 15:30:00,12.21,12.25,12.17,12.22,1165957.0,12.21,12.25,12.17,12.22,1165957.0
2021-08-24 09:30:00,12.41,12.49,12.22,12.39,460795.0,12.41,12.49,12.22,12.39,460795.0
2021-08-24 10:00:00,12.39,12.39,12.175,12.275,235277.0,12.39,12.39,12.175,12.275,235277.0
2021-08-24 10:30:00,12.28,12.36,12.18,12.26,190893.0,12.28,12.36,12.18,12.26,190893.0
2021-08-24 11:00:00,12.27,12.44,12.27,12.35,179033.0,12.27,12.44,12.27,12.35,179033.0
2021-08-24 11:30:00,12.35,12.35,12.18,12.21,125094.0,12.35,12.35,12.18,12.21,125094.0
2021-08-24 12:00:00,12.2,12.245,12.18,12.235,100292.0,12.2,12.245,12.18,12.235,100292.0
2021-08-24 12:30:00,12.239,12.38,12.239,12.365,245444.0,12.239,12.38,12.239,12.365,245444.0
2021-08-24 13:00:00,12.36,12.42,12.35,12.37,261633.0,12.36,12.42,12.35,12.37,261633.0
2021-08-24 13:30:00,12.37,12.405,12.33,12.385,232843.0,12.37,12.405,12.33,12.385,232843.0
2021-08-24 14:00:00,12.3801,12.3999,12.31,12.36,205394.0,12.3801,12.3999,12.31,12.36,205394.0
2021-08-24 14:30:00,12.36,12.41,12.315,12.395,248313.0,12.36,12.41,12.315,12.395,248313.0
2021-08-24 15:00:00,12.4,12.46,12.36,12.445,446688.0,12.4,12.46,12.36,12.445,446688.0
2021-08-24 15:30:00,12.44,12.445,12.29,12.4,1052107.0,12.44,12.445,12.29,12.4,1052107.0
2021-08-25 09:30:00,12.48,12.5,12.28,12.48,739325.0,12.48,12.5,12.28,12.48,739325.0
2021-08-25 10:00:00,12.48,12.52,12.43,12.51,286607.0,12.48,12.52,12.43,12.51,286607.0
2021-08-25 10:30:00,12.51,12.64,12.5,12.64,212822.0,12.51,12.64,12.5,12.64,212822.0
2021-08-25 11:00:00,12.645,12.66,12.53,12.615,149872.0,12.645,12.66,12.53,12.615,149872.0
2021-08-25 11:30:00,12.62,12.71,12.59,12.69,173228.0,12.62,12.71,12.59,12.69,173228.0
2021-08-25 12:00:00,12.68,12.72,12.65,12.65,114507.0,12.68,12.72,12.65,12.65,114507.0
2021-08-25 12:30:00,12.64,12.755,12.632,12.712,132108.0,12.64,12.755,12.632,12.712,132108.0
2021-08-25 13:00:00,12.71,12.78,12.69,12.775,134216.0,12.71,12.78,12.69,12.775,134216.0
2021-08-25 13:30:00,12.775,13.0,12.775,12.98,325046.0,12.775,13.0,12.775,12.98,325046.0
2021-08-25 14:00:00,12.9846,13.11,12.9846,13.085,351900.0,12.9846,13.11,12.9846,13.085,351900.0
2021-08-25 14:30:00,13.08,13.09,12.985,13.01,338081.0,13.08,13.09,12.985,13.01,338081.0
2021-08-25 15:00:00,13.01,13.045,12.86,12.87,318407.0,13.01,13.045,12.86,12.87,318407.0
2021-08-25 15:30:00,12.87,12.895,12.84,12.85,636787.0,12.87,12.895,12.84,12.85,636787.0
2021-08-26 09:30:00,12.8,13.17,12.72,13.12,671627.0,12.8,13.17,12.72,13.12,671627.0
2021-08-26 10:00:00,13.1,13.145,12.94,13.0879,279314.0,13.1,13.145,12.94,13.0879,279314.0
2021-08-26 10:30:00,13.085,13.16,12.815,12.85,489529.0,13.085,13.16,12.815,12.85,489529.0
2021-08-26 11:00:00,12.855,12.935,12.76,12.88,631382.0,12.855,12.935,12.76,12.88,631382.0
2021-08-26 11:30:00,12.885,12.98,12.8,12.91,366310.0,12.885,12.98,12.8,12.91,366310.0
2021-08-26 12:00:00,12.9,12.96,12.88,12.95,99917.0,12.9,12.96,12.88,12.95,99917.0
2021-08-26 12:30:00,12.95,13.055,12.95,13.025,170834.0,12.95,13.055,12.95,13.025,170834.0
2021-08-26 13:00:00,13.03,13.04,12.86,12.86,139083.0,13.03,13.04,12.86,12.86,139083.0
2021-08-26 13:30:00,12.86,12.885,12.78,12.785,225706.0,12.86,12.885,12.78,12.785,225706.0
2021-08-26 14:00:00,12.78,12.8099,12.685,12.785,385209.0,12.78,12.8099,12.685,12.785,385209.0
2021-08-26 14:30:00,12.785,12.85,12.72,12.72,308727.0,12.785,12.85,12.72,12.72,308727.0
2021-08-26 15:00:00,12.72,12.87,12.68,12.835,599079.0,12.72,12.87,12.68,12.835,599079.0
2021-08-26 15:30:00,12.8329,12.92,12.825,12.87,797812.0,12.8329,12.92,12.825,12.87,797812.0
2021-08-27 09:30:00,13.07,13.57,13.05,13.555,1211580.0,13.07,13.57,13.05,13.555,1211580.0
2021-08-27 10:00:00,13.55,13.655,13.38,13.45,567145.0,13.55,13.655,13.38,13.45,567145.0
2021-08-27 10:30:00,13.46,13.65,13.44,13.63,559557.0,13.46,13.65,13.44,13.63,559557.0
2021-08-27 11:00:00,13.63,13.68,13.54,13.67,498664.0,13.63,13.68,13.54,13.67,498664.0
2021-08-27 11:30:00,13.67,13.755,13.6,13.71,445944.0,13.67,13.755,13.6,13.71,445944.0
2021-08-27 12:00:00,13.72,13.94,13.685,13.93,379118.0,13.72,13.94,13.685,13.93,379118.0
2021-08-27 12:30:00,13.93,14.06,13.93,14.01,432491.0,13.93,14.06,13.93,14.01,432491.0
2021-08-27 13:00:00,14.02,14.05,13.94,14.045,299279.0,14.02,14.05,13.94,14.045,299279.0
2021-08-27 13:30:00,14.045,14.16,14.045,14.15,244249.0,14.045,14.16,14.045,14.15,244249.0
2021-08-27 14:00:00,14.1437,14.15,13.91,13.95,327140.0,14.1437,14.15,13.91,13.95,327140.0
2021-08-27 14:30:00,13.955,13.975,13.735,13.77,479454.0,13.955,13.975,13.735,13.77,479454.0
2021-08-27 15:00:00,13.77,13.81,13.67,13.735,212819.0,13.77,13.81,13.67,13.735,212819.0
2021-08-27 15:30:00,13.735,13.88,13.73,13.86,930616.0,13.735,13.88,13.73,13.86,930616.0
2021-08-30 09:30:00,13.85,13.95,13.49,13.75,816067.0,13.85,13.95,13.49,13.75,816067.0
2021-08-30 10:00:00,13.7545,13.79,13.56,13.725,317724.0,13.7545,13.79,13.56,13.725,317724.0
2021-08-30 10:30:00,13.73,13.77,13.63,13.74,252711.0,13.73,13.77,13.63,13.74,252711.0
2021-08-30 11:00:00,13.74,13.82,13.63,13.7816,542711.0,13.74,13.82,13.63,13.7816,542711.0
2021-08-30 11:30:00,13.79,14.13,13.735,14.085,1046701.0,13.79,14.13,13.735,14.085,1046701.0
2021-08-30 12:00:00,14.08,14.2,14.07,14.115,548814.0,14.08,14.2,14.07,14.115,548814.0
2021-08-30 12:30:00,14.12,14.18,14.06,14.07,212276.0,14.12,14.18,14.06,14.07,212276.0
2021-08-30 13:00:00,14.07,14.12,14.0182,14.06,299941.0,14.07,14.12,14.0182,14.06,299941.0
2021-08-30 13:30:00,14.06,14.1299,14.04,14.075,191937.0,14.06,14.1299,14.04,14.075,191937.0
2021-08-30 14:00:00,14.075,14.1,14.02,14.035,109187.0,14.075,14.1,14.02,14.035,109187.0
2021-08-30 14:30:00,14.03,14.03,13.895,13.96,329629.0,14.03,14.03,13.895,13.96,329629.0
2021-08-30 15:00:00,13.97,14.03,13.8201,13.845,523414.0,13.97,14.03,13.8201,13.845,523414.0
2021-08-30 15:30:00,13.845,13.88,13.64,13.69,1423541.0,13.845,13.88,13.64,13.69,1423541.0
2021-08-31 09:30:00,13.57,13.93,13.42,13.51,634886.0,13.57,13.93,13.42,13.51,634886.0
2021-08-31 10:00:00,13.51,13.7086,13.51,13.605,527395.0,13.51,13.7086,13.51,13.605,527395.0
2021-08-31 10:30:00,13.6,13.73,13.555,13.6,167843.0,13.6,13.73,13.555,13.6,167843.0
2021-08-31 11:00:00,13.6,13.685,13.58,13.585,165073.0,13.6,13.685,13.58,13.585,165073.0
2021-08-31 11:30:00,13.58,13.67,13.555,13.67,133424.0,13.58,13.67,13.555,13.67,133424.0
2021-08-31 12:00:00,13.66,13.76,13.645,13.75,216922.0,13.66,13.76,13.645,13.75,216922.0
2021-08-31 12:30:00,13.755,13.85,13.74,13.81,163826.0,13.755,13.85,13.74,13.81,163826.0
2021-08-31 13:00:00,13.805,13.8601,13.745,13.85,192776.0,13.805,13.8601,13.745,13.85,192776.0
2021-08-31 13:30:00,13.85,13.9,13.825,13.89,282142.0,13.85,13.9,13.825,13.89,282142.0
2021-08-31 14:00:00,13.895,13.97,13.842,13.91,173910.0,13.895,13.97,13.842,13.91,173910.0
2021-08-31 14:30:00,13.92,13.95,13.84,13.945,325455.0,13.92,13.95,13.84,13.945,325455.0
2021-08-31 15:00:00,13.94,13.95,13.79,13.85,191671.0,13.94,13.95,13.79,13.85,191671.0
2021-08-31 15:30:00,13.845,13.845,13.65,13.72,1265151.0,13.845,13.845,13.65,13.72,1265151.0
2021-09-01 09:30:00,13.7,13.86,13.58,13.81,846546.0,13.7,13.86,13.58,13.81,846546.0
2021-09-01 10:00:00,13.8001,13.985,13.8,13.97,551548.0,13.8001,13.985,13.8,13.97,551548.0
2021-09-01 10:30:00,13.97,14.19,13.94,14.165,530686.0,13.97,14.19,13.94,14.165,530686.0
2021-09-01 11:00:00,14.17,14.37,14.125,14.305,864753.0,14.17,14.37,14.125,14.305,864753.0
2021-09-01 11:30:00,14.31,14.47,14.2717,14.36,549782.0,14.31,14.47,14.2717,14.36,549782.0
2021-09-01 12:00:00,14.365,14.56,14.355,14.54,485930.0,14.365,14.56,14.355,14.54,485930.0
2021-09-01 12:30:00,14.54,14.715,14.52,14.675,507740.0,14.54,14.715,14.52,14.675,507740.0
2021-09-01 13:00:00,14.67,14.73,14.63,14.7,254950.0,14.67,14.73,14.63,14.7,254950.0
2021-09-01 13:30:00,14.7,14.71,14.55,14.66,440770.0,14.7,14.71,14.55,14.66,440770.0
2021-09-01 14:00:00,14.655,14.777,14.605,14.6132,454945.0,14.655,14.777,14.605,14.6132,454945.0
2021-09-01 14:30:00,14.6199,14.665,14.55,14.62,284473.0,14.6199,14.665,14.55,14.62,284473.0
2021-09-01 15:00:00,14.625,14.625,14.48,14.6,358407.0,14.625,14.625,14.48,14.6,358407.0
2021-09-01 15:30:00,14.605,14.73,14.605,14.69,1055081.0,14.605,14.73,14.605,14.69,1055081.0
2021-09-02 09:30:00,14.85,15.15,14.75,15.1399,1613151.0,14.85,15.15,14.75,15.1399,1613151.0
2021-09-02 10:00:00,15.145,15.66,15.14,15.635,1586596.0,15.145,15.66,15.14,15.635,1586596.0
2021-09-02 10:30:00,15.64,15.7,15.44,15.442,798192.0,15.64,15.7,15.44,15.442,798192.0
2021-09-02 11:00:00,15.445,15.6,15.445,15.475,584867.0,15.445,15.6,15.445,15.475,584867.0
2021-09-02 11:30:00,15.475,15.68,15.45,15.635,444879.0,15.475,15.68,15.45,15.635,444879.0
2021-09-02 12:00:00,15.64,15.68,15.52,15.68,387123.0,15.64,15.68,15.52,15.68,387123.0
2021-09-02 12:30:00,15.69,15.76,15.65,15.7571,436753.0,15.69,15.76,15.65,15.7571,436753.0
2021-09-02 13:00:00,15.76,15.76,15.59,15.62,348631.0,15.76,15.76,15.59,15.62,348631.0
2021-09-02 13:30:00,15.63,15.6441,15.46,15.505,284885.0,15.63,15.6441,15.46,15.505,284885.0
2021-09-02 14:00:00,15.5,15.5,15.37,15.39,392950.0,15.5,15.5,15.37,15.39,392950.0
2021-09-02 14:30:00,15.385,15.405,15.27,15.32,473469.0,15.385,15.405,15.27,15.32,473469.0
2021-09-02 15:00:00,15.325,15.44,15.325,15.395,432444.0,15.325,15.44,15.325,15.395,432444.0
2021-09-02 15:30:00,15.395,15.45,15.33,15.42,970446.0,15.395,15.45,15.33,15.42,970446.0
2021-09-03 09:30:00,15.47,15.92,15.26,15.71,1187674.0,15.47,15.92,15.26,15.71,1187674.0
2021-09-03 10:00:00,15.72,16.0199,15.64,15.78,750009.0,15.72,16.0199,15.64,15.78,750009.0
2021-09-03 10:30:00,15.78,15.992,15.775,15.97,445840.0,15.78,15.992,15.775,15.97,445840.0
2021-09-03 11:00:00,15.98,16.03,15.87,15.97,403322.0,15.98,16.03,15.87,15.97,403322.0
2021-09-03 11:30:00,15.965,16.07,15.94,16.015,254809.0,15.965,16.07,15.94,16.015,254809.0
2021-09-03 12:00:00,16.01,16.15,15.935,16.13,314546.0,16.01,16.15,15.935,16.13,314546.0
2021-09-03 12:30:00,16.14,16.2,16.02,16.03,330012.0,16.14,16.2,16.02,16.03,330012.0
2021-09-03 13:00:00,16.025,16.23,15.98,16.19,430145.0,16.025,16.23,15.98,16.19,430145.0
2021-09-03 13:30:00,16.185,16.205,16.1,16.175,314380.0,16.185,16.205,16.1,16.175,314380.0
2021-09-03 14:00:00,16.17,16.32,16.16,16.285,363049.0,16.17,16.32,16.16,16.285,363049.0
2021-09-03 14:30:00,16.2803,16.415,16.24,16.41,433694.0,16.2803,16.415,16.24,16.41,433694.0
2021-09-03 15:00:00,16.41,16.485,16.25,16.265,491395.0,16.41,16.485,16.25,16.265,491395.0
2021-09-03 15:30:00,16.265,16.3,16.17,16.275,1246525.0,16.265,16.3,16.17,16.275,1246525.0
2021-09-07 09:30:00,16.17,16.38,16.045,16.05,775173.0,16.17,16.38,16.045,16.05,775173.0
2021-09-07 10:00:00,16.05,16.275,16.04,16.085,371560.0,16.05,16.275,16.04,16.085,371560.0
2021-09-07 10:30:00,16.08,16.1,15.97,16.0586,281899.0,16.08,16.1,15.97,16.0586,281899.0
2021-09-07 11:00:00,16.05,16.1,15.915,16.085,271277.0,16.05,16.1,15.915,16.085,271277.0
2021-09-07 11:30:00,16.08,16.16,15.895,15.9,203888.0,16.08,16.16,15.895,15.9,203888.0
2021-09-07 12:00:00,15.89,16.09,15.88,15.885,385548.0,15.89,16.09,15.88,15.885,385548.0
2021-09-07 12:30:00,15.885,15.96,15.83,15.86,335058.0,15.885,15.96,15.83,15.86,335058.0
2021-09-07 13:00:00,15.865,15.97,15.79,15.79,403496.0,15.865,15.97,15.79,15.79,403496.0
2021-09-07 13:30:00,15.79,15.855,15.721,15.8247,307425.0,15.79,15.855,15.721,15.8247,307425.0
2021-09-07 14:00:00,15.82,15.825,15.745,15.745,197608.0,15.82,15.825,15.745,15.745,197608.0
2021-09-07 14:30:00,15.75,15.795,15.69,15.775,283031.0,15.75,15.795,15.69,15.775,283031.0
2021-09-07 15:00:00,15.78,15.86,15.77,15.81,317786.0,15.78,15.86,15.77,15.81,317786.0
2021-09-07 15:30:00,15.8104,15.955,15.8,15.93,910122.0,15.8104,15.955,15.8,15.93,910122.0
2021-09-08 09:30:00,16.24,16.5,16.15,16.455,943525.0,16.24,16.5,16.15,16.455,943525.0
2021-09-08 10:00:00,16.46,16.87,16.36,16.7818,1273442.0,16.46,16.87,16.36,16.7818,1273442.0
2021-09-08 10:30:00,16.78,16.785,16.235,16.285,734709.0,16.78,16.785,16.235,16.285,734709.0
2021-09-08 11:00:00,16.28,16.448,16.24,16.3,348766.0,16.28,16.448,16.24,16.3,348766.0
2021-09-08 11:30:00,16.295,16.47,16.205,16.215,326273.0,16.295,16.47,16.205,16.215,326273.0
2021-09-08 12:00:00,16.21,16.459,16.16,16.425,373783.0,16.21,16.459,16.16,16.425,373783.0
2021-09-08 12:30:00,16.425,16.61,16.215,16.245,785058.0,16.425,16.61,16.215,16.245,785058.0
2021-09-08 13:00:00,16.25,16.25,16.095,16.14,185621.0,16.25,16.25,16.095,16.14,185621.0
2021-09-08 13:30:00,16.13,16.275,16.1,16.26,346229.0,16.13,16.275,16.1,16.26,346229.0
2021-09-08 14:00:00,16.265,16.33,16.16,16.29,623464.0,16.265,16.33,16.16,16.29,623464.0
2021-09-08 14:30:00,16.295,16.355,16.2,16.205,254615.0,16.295,16.355,16.2,16.205,254615.0
2021-09-08 15:00:00,16.2,16.21,16.07,16.08,289513.0,16.2,16.21,16.07,16.08,289513.0
2021-09-08 15:30:00,16.085,16.12,15.98,16.0,872075.0,16.085,16.12,15.98,16.0,872075.0
2021-09-09 09:30:00,15.76,16.155,15.54,16.135,664917.0,15.76,16.155,15.54,16.135,664917.0
2021-09-09 10:00:00,16.14,16.16,15.885,15.935,653616.0,16.14,16.16,15.885,15.935,653616.0
2021-09-09 10:30:00,15.93,16.06,15.865,16.005,615269.0,15.93,16.06,15.865,16.005,615269.0
2021-09-09 11:00:00,16.0,16.335,15.98,16.095,801705.0,16.0,16.335,15.98,16.095,801705.0
2021-09-09 11:30:00,16.095,16.13,16.04,16.13,383083.0,16.095,16.13,16.04,16.13,383083.0
2021-09-09 12:00:00,16.125,16.145,15.95,15.96,174497.0,16.125,16.145,15.95,15.96,174497.0
2021-09-09 12:30:00,15.955,16.08,15.92,15.95,191884.0,15.955,16.08,15.92,15.95,191884.0
2021-09-09 13:00:00,15.96,16.005,15.76,15.8,173254.0,15.96,16.005,15.76,15.8,173254.0
2021-09-09 13:30:00,15.8,15.94,15.705,15.93,276519.0,15.8,15.94,15.705,15.93,276519.0
2021-09-09 14:00:00,15.92,16.045,15.89,15.93,259400.0,15.92,16.045,15.89,15.93,259400.0
2021-09-09 14:30:00,15.935,15.99,15.9,15.965,252447.0,15.935,15.99,15.9,15.965,252447.0
2021-09-09 15:00:00,15.965,16.08,15.965,16.07,190024.0,15.965,16.08,15.965,16.07,190024.0
2021-09-09 15:30:00,16.065,16.19,16.035,16.05,764208.0,16.065,16.19,16.035,16.05,764208.0
2021-09-10 09:30:00,16.23,16.35,16.1,16.255,560899.0,16.23,16.35,16.1,16.255,560899.0
2021-09-10 10:00:00,16.25,16.41,16.235,16.31,310083.0,16.25,16.41,16.235,16.31,310083.0
2021-09-10 10:30:00,16.295,16.351,16.09,16.165,590471.0,16.295,16.351,16.09,16.165,590471.0
2021-09-10 11:00:00,16.165,16.23,16.01,16.22,580919.0,16.165,16.23,16.01,16.22,580919.0
2021-09-10 11:30:00,16.225,16.32,16.14,16.285,308690.0,16.225,16.32,16.14,16.285,308690.0
2021-09-10 12:00:00,16.28,16.455,16.265,16.45,209183.0,16.28,16.455,16.265,16.45,209183.0
2021-09-10 12:30:00,16.45,16.525,16.35,16.38,328400.0,16.45,16.525,16.35,16.38,328400.0
2021-09-10 13:00:00,16.385,16.43,16.27,16.2732,113388.0,16.385,16.43,16.27,16.2732,113388.0
2021-09-10 13:30:00,16.28,16.286,16.17,16.225,181934.0,16.28,16.286,16.17,16.225,181934.0
2021-09-10 14:00:00,16.23,16.28,16.2,16.2,111691.0,16.23,16.28,16.2,16.2,111691.0
2021-09-10 14:30:00,16.19,16.2,16.115,16.12,107214.0,16.19,16.2,16.115,16.12,107214.0
2021-09-10 15:00:00,16.13,16.15,16.0431,16.045,214795.0,16.13,16.15,16.0431,16.045,214795.0
2021-09-10 15:30:00,16.045,16.065,15.905,15.92,834619.0,16.045,16.065,15.905,15.92,834619.0
2021-09-13 09:30:00,16.34,17.03,16.29,16.65,967021.0,16.34,17.03,16.29,16.65,967021.0
2021-09-13 10:00:00,16.645,16.875,16.41,16.7,793978.0,16.645,16.875,16.41,16.7,793978.0
2021-09-13 10:30:00,16.7,16.805,16.5,16.55,431003.0,16.7,16.805,16.5,16.55,431003.0
2021-09-13 11:00:00,16.55,16.615,16.4101,16.51,325078.0,16.55,16.615,16.4101,16.51,325078.0
2021-09-13 11:30:00,16.5,16.545,16.37,16.49,288800.0,16.5,16.545,16.37,16.49,288800.0
2021-09-13 12:00:00,16.49,16.78,16.47,16.655,544067.0,16.49,16.78,16.47,16.655,544067.0
2021-09-13 12:30:00,16.66,16.75,16.66,16.665,493440.0,16.66,16.75,16.66,16.665,493440.0
2021-09-13 13:00:00,16.66,16.855,16.66,16.79,352572.0,16.66,16.855,16.66,16.79,352572.0
2021-09-13 13:30:00,16.79,16.86,16.69,16.73,383275.0,16.79,16.86,16.69,16.73,383275.0
2021-09-13 14:00:00,16.72,16.73,16.47,16.505,491417.0,16.72,16.73,16.47,16.505,491417.0
2021-09-13 14:30:00,16.505,16.605,16.46,16.57,288444.0,16.505,16.605,16.46,16.57,288444.0
2021-09-13 15:00:00,16.565,16.59,16.36,16.585,510033.0,16.565,16.59,16.36,16.585,510033.0
2021-09-13 15:30:00,16.58,16.62,16.49,16.52,1090104.0,16.58,16.62,16.49,16.52,1090104.0
2021-09-14 09:30:00,16.65,16.75,16.35,16.35,713488.0,16.65,16.75,16.35,16.35,713488.0
2021-09-14 10:00:00,16.34,16.38,16.035,16.16,619351.0,16.34,16.38,16.035,16.16,619351.0
2021-09-14 10:30:00,16.14,16.22,16.05,16.125,443419.0,16.14,16.22,16.05,16.125,443419.0
2021-09-14 11:00:00,16.13,16.28,16.13,16.23,167550.0,16.13,16.28,16.13,16.23,167550.0
2021-09-14 11:30:00,16.2346,16.361,16.2,16.33,191939.0,16.2346,16.361,16.2,16.33,191939.0
2021-09-14 12:00:00,16.33,16.42,16.315,16.4,88786.0,16.33,16.42,16.315,16.4,88786.0
2021-09-14 12:30:00,16.405,16.5,16.34,16.37,172082.0,16.405,16.5,16.34,16.37,172082.0
2021-09-14 13:00:00,16.365,16.4,16.295,16.385,125497.0,16.365,16.4,16.295,16.385,125497.0
2021-09-14 13:30:00,16.38,16.475,16.355,16.465,141042.0,16.38,16.475,16.355,16.465,141042.0
2021-09-14 14:00:00,16.47,16.47,16.33,16.35,285623.0,16.47,16.47,16.33,16.35,285623.0
2021-09-14 14:30:00,16.35,16.35,16.05,16.075,656545.0,16.35,16.35,16.05,16.075,656545.0
2021-09-14 15:00:00,16.07,16.18,15.955,16.0,595204.0,16.07,16.18,15.955,16.0,595204.0
2021-09-14 15:30:00,15.995,16.14,15.935,16.08,1056029.0,15.995,16.14,15.935,16.08,1056029.0
2021-09-15 09:30:00,16.74,17.22,16.5,17.15,1013895.0,16.74,17.22,16.5,17.15,1013895.0
2021-09-15 10:00:00,17.16,17.547,17.135,17.49,746168.0,17.16,17.547,17.135,17.49,746168.0
2021-09-15 10:30:00,17.5,17.6,17.39,17.45,755437.0,17.5,17.6,17.39,17.45,755437.0
2021-09-15 11:00:00,17.445,17.7,17.345,17.69,532108.0,17.445,17.7,17.345,17.69,532108.0
2021-09-15 11:30:00,17.69,17.8501,17.44,17.49,621981.0,17.69,17.8501,17.44,17.49,621981.0
2021-09-15 12:00:00,17.49,17.56,17.4,17.485,365488.0,17.49,17.56,17.4,17.485,365488.0
2021-09-15 12:30:00,17.49,17.51,17.36,17.47,238649.0,17.49,17.51,17.36,17.47,238649.0
2021-09-15 13:00:00,17.48,17.495,17.385,17.43,166794.0,17.48,17.495,17.385,17.43,166794.0
2021-09-15 13:30:00,17.435,17.55,17.425,17.48,217472.0,17.435,17.55,17.425,17.48,217472.0
2021-09-15 14:00:00,17.48,17.6,17.415,17.585,202978.0,17.48,17.6,17.415,17.585,202978.0
2021-09-15 14:30:00,17.59,17.6,17.475,17.59,237061.0,17.59,17.6,17.475,17.59,237061.0
2021-09-15 15:00:00,17.6,17.755,17.57,17.655,363207.0,17.6,17.755,17.57,17.655,363207.0
2021-09-15 15:30:00,17.655,17.75,17.615,17.75,966721.0,17.655,17.75,17.615,17.75,966721.0
2021-09-16 09:30:00,17.29,17.36,16.91,17.12,605119.0,17.29,17.36,16.91,17.12,605119.0
2021-09-16 10:00:00,17.11,17.2,17.01,17.18,312835.0,17.11,17.2,17.01,17.18,312835.0
2021-09-16 10:30:00,17.19,17.19,16.87,16.92,478098.0,17.19,17.19,16.87,16.92,478098.0
2021-09-16 11:00:00,16.91,17.015,16.82,16.84,226013.0,16.91,17.015,16.82,16.84,226013.0
2021-09-16 11:30:00,16.84,16.945,16.745,16.815,214779.0,16.84,16.945,16.745,16.815,214779.0
2021-09-16 12:00:00,16.81,16.86,16.73,16.77,239993.0,16.81,16.86,16.73,16.77,239993.0
2021-09-16 12:30:00,16.765,16.7971,16.64,16.7,191540.0,16.765,16.7971,16.64,16.7,191540.0
2021-09-16 13:00:00,16.69,16.905,16.665,16.895,284042.0,16.69,16.905,16.665,16.895,284042.0
2021-09-16 13:30:00,16.89,17.04,16.86,17.03,186430.0,16.89,17.04,16.86,17.03,186430.0
2021-09-16 14:00:00,17.03,17.15,17.0,17.145,324646.0,17.03,17.15,17.0,17.145,324646.0
2021-09-16 14:30:00,17.15,17.22,17.07,17.095,281176.0,17.15,17.22,17.07,17.095,281176.0
2021-09-16 15:00:00,17.1,17.23,17.08,17.115,257372.0,17.1,17.23,17.08,17.115,257372.0
2021-09-16 15:30:00,17.11,17.17,17.01,17.03,629417.0,17.11,17.17,17.01,17.03,629417.0
2021-09-17 09:30:00,17.04,17.38,17.005,17.06,780387.0,17.04,17.38,17.005,17.06,780387.0
2021-09-17 10:00:00,17.06,17.17,16.91,16.92,306586.0,17.06,17.17,16.91,16.92,306586.0
2021-09-17 10:30:00,16.92,16.92,16.78,16.86,372399.0,16.92,16.92,16.78,16.86,372399.0
2021-09-17 11:00:00,16.86,17.0499,16.84,16.915,187940.0,16.86,17.0499,16.84,16.915,187940.0
2021-09-17 11:30:00,16.905,17.01,16.84,16.91,144525.0,16.905,17.01,16.84,16.91,144525.0
2021-09-17 12:00:00,16.92,16.99,16.85,16.95,166066.0,16.92,16.99,16.85,16.95,166066.0
2021-09-17 12:30:00,16.945,17.05,16.91,16.91,191159.0,16.945,17.05,16.91,16.91,191159.0
2021-09-17 13:00:00,16.92,17.045,16.92,17.04,105541.0,16.92,17.045,16.92,17.04,105541.0
2021-09-17 13:30:00,17.035,17.035,16.8,16.845,132848.0,17.035,17.035,16.8,16.845,132848.0
2021-09-17 14:00:00,16.84,16.9,16.775,16.87,191714.0,16.84,16.9,16.775,16.87,191714.0
2021-09-17 14:30:00,16.87,16.93,16.795,16.83,202106.0,16.87,16.93,16.795,16.83,202106.0
2021-09-17 15:00:00,16.83,16.89,16.81,16.83,253769.0,16.83,16.89,16.81,16.83,253769.0
2021-09-17 15:30:00,16.83,16.9,16.71,16.71,1458174.0,16.83,16.9,16.71,16.71,1458174.0
2021-09-20 09:30:00,16.05,16.63,15.98,16.505,676555.0,16.05,16.63,15.98,16.505,676555.0
2021-09-20 10:00:00,16.5,16.6399,16.32,16.3682,420920.0,16.5,16.6399,16.32,16.3682,420920.0
2021-09-20 10:30:00,16.36,16.66,16.32,16.53,254074.0,16.36,16.66,16.32,16.53,254074.0
2021-09-20 11:00:00,16.53,16.6469,16.41,16.5,218171.0,16.53,16.6469,16.41,16.5,218171.0
2021-09-20 11:30:00,16.495,16.545,16.385,16.4,95132.0,16.495,16.545,16.385,16.4,95132.0
2021-09-20 12:00:00,16.405,16.42,16.24,16.365,281273.0,16.405,16.42,16.24,16.365,281273.0
2021-09-20 12:30:00,16.36,16.42,16.275,16.29,123713.0,16.36,16.42,16.275,16.29,123713.0
2021-09-20 13:00:00,16.3,16.42,16.24,16.38,196373.0,16.3,16.42,16.24,16.38,196373.0
2021-09-20 13:30:00,16.38,16.42,16.3301,16.39,192919.0,16.38,16.42,16.3301,16.39,192919.0
2021-09-20 14:00:00,16.385,16.42,16.11,16.11,388288.0,16.385,16.42,16.11,16.11,388288.0
2021-09-20 14:30:00,16.11,16.16,15.97,16.0099,623985.0,16.11,16.16,15.97,16.0099,623985.0
2021-09-20 15:00:00,16.005,16.205,15.94,16.195,451686.0,16.005,16.205,15.94,16.195,451686.0
2021-09-20 15:30:00,16.2,16.355,16.17,16.33,850975.0,16.2,16.355,16.17,16.33,850975.0
2021-09-21 09:30:00,16.62,16.7,15.8309,15.9301,744489.0,16.62,16.7,15.8309,15.9301,744489.0
2021-09-21 10:00:00,15.94,15.98,15.78,15.9,356582.0,15.94,15.98,15.78,15.9,356582.0
2021-09-21 10:30:00,15.9,15.96,15.735,15.82,376941.0,15.9,15.96,15.735,15.82,376941.0
2021-09-21 11:00:00,15.82,15.98,15.78,15.88,233560.0,15.82,15.98,15.78,15.88,233560.0
2021-09-21 11:30:00,15.89,16.05,15.86,15.975,187992.0,15.89,16.05,15.86,15.975,187992.0
2021-09-21 12:00:00,15.97,16.09,15.96,16.02,113995.0,15.97,16.09,15.96,16.02,113995.0
2021-09-21 12:30:00,16.025,16.045,15.9,16.0,164282.0,16.025,16.045,15.9,16.0,164282.0
2021-09-21 13:00:00,16.0,16.17,16.0,16.17,221210.0,16.0,16.17,16.0,16.17,221210.0
2021-09-21 13:30:00,16.17,16.28,16.115,16.26,562267.0,16.17,16.28,16.115,16.26,562267.0
2021-09-21 14:00:00,16.26,16.37,16.26,16.31,363165.0,16.26,16.37,16.26,16.31,363165.0
2021-09-21 14:30:00,16.32,16.46,16.31,16.355,300654.0,16.32,16.46,16.31,16.355,300654.0
2021-09-21 15:00:00,16.36,16.47,16.355,16.425,200476.0,16.36,16.47,16.355,16.425,200476.0
2021-09-21 15:30:00,16.43,16.545,16.42,16.44,605040.0,16.43,16.545,16.42,16.44,605040.0
2021-09-22 09:30:00,16.8,17.065,16.64,17.02,719232.0,16.8,17.065,16.64,17.02,719232.0
2021-09-22 10:00:00,17.01,17.01,16.79,16.95,481524.0,17.01,17.01,16.79,16.95,481524.0
2021-09-22 10:30:00,16.93,17.1,16.86,16.98,416262.0,16.93,17.1,16.86,16.98,416262.0
2021-09-22 11:00:00,16.98,16.995,16.85,16.92,269118.0,16.98,16.995,16.85,16.92,269118.0
2021-09-22 11:30:00,16.92,17.08,16.875,16.95,253131.0,16.92,17.08,16.875,16.95,253131.0
2021-09-22 12:00:00,16.95,16.96,16.6738,16.705,218988.0,16.95,16.96,16.6738,16.705,218988.0
2021-09-22 12:30:00,16.7,16.78,16.66,16.705,247665.0,16.7,16.78,16.66,16.705,247665.0
2021-09-22 13:00:00,16.705,16.735,16.585,16.655,169419.0,16.705,16.735,16.585,16.655,169419.0
2021-09-22 13:30:00,16.65,16.67,16.5301,16.61,162930.0,16.65,16.67,16.5301,16.61,162930.0
2021-09-22 14:00:00,16.6,16.875,16.58,16.865,404432.0,16.6,16.875,16.58,16.865,404432.0
2021-09-22 14:30:00,16.87,16.965,16.685,16.82,322262.0,16.87,16.965,16.685,16.82,322262.0
2021-09-22 15:00:00,16.82,16.905,16.76,16.785,291868.0,16.82,16.905,16.76,16.785,291868.0
2021-09-22 15:30:00,16.79,16.85,16.64,16.68,895642.0,16.79,16.85,16.64,16.68,895642.0
2021-09-23 09:30:00,16.9,17.23,16.86,17.222,572748.0,16.9,17.23,16.86,17.222,572748.0
2021-09-23 10:00:00,17.22,17.39,17.19,17.38,452339.0,17.22,17.39,17.19,17.38,452339.0
2021-09-23 10:30:00,17.38,17.515,17.36,17.465,365962.0,17.38,17.515,17.36,17.465,365962.0
2021-09-23 11:00:00,17.465,17.72,17.455,17.64,390666.0,17.465,17.72,17.455,17.64,390666.0
2021-09-23 11:30:00,17.635,17.73,17.54,17.685,244764.0,17.635,17.73,17.54,17.685,244764.0
2021-09-23 12:00:00,17.685,17.82,17.615,17.8,286820.0,17.685,17.82,17.615,17.8,286820.0
2021-09-23 12:30:00,17.795,17.795,17.52,17.565,310433.0,17.795,17.795,17.52,17.565,310433.0
2021-09-23 13:00:00,17.56,17.71,17.56,17.7,209309.0,17.56,17.71,17.56,17.7,209309.0
2021-09-23 13:30:00,17.7061,17.74,17.63,17.71,226982.0,17.7061,17.74,17.63,17.71,226982.0
2021-09-23 14:00:00,17.705,17.76,17.585,17.76,259966.0,17.705,17.76,17.585,17.76,259966.0
2021-09-23 14:30:00,17.755,17.82,17.67,17.785,319113.0,17.755,17.82,17.67,17.785,319113.0
2021-09-23 15:00:00,17.79,17.87,17.71,17.87,525757.0,17.79,17.87,17.71,17.87,525757.0
2021-09-23 15:30:00,17.87,17.95,17.79,17.86,846003.0,17.87,17.95,17.79,17.86,846003.0
2021-09-24 09:30:00,17.6,18.19,17.51,17.99,923315.0,17.6,18.19,17.51,17.99,923315.0
2021-09-24 10:00:00,17.99,17.9968,17.74,17.89,506700.0,17.99,17.9968,17.74,17.89,506700.0
2021-09-24 10:30:00,17.88,17.9,17.712,17.83,365063.0,17.88,17.9,17.712,17.83,365063.0
2021-09-24 11:00:00,17.82,17.835,17.66,17.73,302449.0,17.82,17.835,17.66,17.73,302449.0
2021-09-24 11:30:00,17.72,17.9799,17.67,17.945,341028.0,17.72,17.9799,17.67,17.945,341028.0
2021-09-24 12:00:00,17.945,18.03,17.935,17.975,214812.0,17.945,18.03,17.935,17.975,214812.0
2021-09-24 12:30:00,17.98,18.0399,17.9305,18.015,140822.0,17.98,18.0399,17.9305,18.015,140822.0
2021-09-24 13:00:00,18.02,18.05,17.945,18.005,219936.0,18.02,18.05,17.945,18.005,219936.0
2021-09-24 13:30:00,18.005,18.01,17.74,17.785,205771.0,18.005,18.01,17.74,17.785,205771.0
2021-09-24 14:00:00,17.785,17.86,17.735,17.825,272080.0,17.785,17.86,17.735,17.825,272080.0
2021-09-24 14:30:00,17.83,17.84,17.75,17.76,140981.0,17.83,17.84,17.75,17.76,140981.0
2021-09-24 15:00:00,17.77,17.84,17.74,17.765,264525.0,17.77,17.84,17.74,17.765,264525.0
2021-09-24 15:30:00,17.77,17.78,17.58,17.62,1110226.0,17.77,17.78,17.58,17.62,1110226.0
2021-09-27 09:30:00,18.42,19.465,18.31,19.345,1592919.0,18.42,19.465,18.31,19.345,1592919.0
2021-09-27 10:00:00,19.34,19.42,18.72,18.8,1075002.0,19.34,19.42,18.72,18.8,1075002.0
2021-09-27 10:30:00,18.79,18.85,18.59,18.78,728776.0,18.79,18.85,18.59,18.78,728776.0
2021-09-27 11:00:00,18.78,19.22,18.765,19.13,456922.0,18.78,19.22,18.765,19.13,456922.0
2021-09-27 11:30:00,19.12,19.38,19.101,19.335,575818.0,19.12,19.38,19.101,19.335,575818.0
2021-09-27 12:00:00,19.35,19.35,19.145,19.21,405565.0,19.35,19.35,19.145,19.21,405565.0
2021-09-27 12:30:00,19.21,19.22,18.97,18.9861,306425.0,19.21,19.22,18.97,18.9861,306425.0
2021-09-27 13:00:00,18.985,19.04,18.9101,18.92,270850.0,18.985,19.04,18.9101,18.92,270850.0
2021-09-27 13:30:00,18.92,19.1,18.875,19.085,383070.0,18.92,19.1,18.875,19.085,383070.0
2021-09-27 14:00:00,19.0876,19.16,18.98,18.995,596801.0,19.0876,19.16,18.98,18.995,596801.0
2021-09-27 14:30:00,18.993,19.13,18.95,19.02,417913.0,18.993,19.13,18.95,19.02,417913.0
2021-09-27 15:00:00,19.015,19.22,19.0,19.085,616036.0,19.015,19.22,19.0,19.085,616036.0
2021-09-27 15:30:00,19.09,19.215,19.09,19.11,1351583.0,19.09,19.215,19.09,19.11,1351583.0
2021-09-28 09:30:00,19.4,19.44,18.8,18.99,1206049.0,19.4,19.44,18.8,18.99,1206049.0
2021-09-28 10:00:00,18.98,19.0246,18.43,18.5,890084.0,18.98,19.0246,18.43,18.5,890084.0
2021-09-28 10:30:00,18.51,18.83,18.415,18.53,642824.0,18.51,18.83,18.415,18.53,642824.0
2021-09-28 11:00:00,18.52,18.71,18.42,18.605,299925.0,18.52,18.71,18.42,18.605,299925.0
2021-09-28 11:30:00,18.6,18.7,18.425,18.62,256947.0,18.6,18.7,18.425,18.62,256947.0
2021-09-28 12:00:00,18.65,18.725,18.575,18.67,219484.0,18.65,18.725,18.575,18.67,219484.0
2021-09-28 12:30:00,18.67,18.74,18.44,18.45,272532.0,18.67,18.74,18.44,18.45,272532.0
2021-09-28 13:00:00,18.45,18.75,18.45,18.685,359868.0,18.45,18.75,18.45,18.685,359868.0
2021-09-28 13:30:00,18.685,18.7,18.465,18.465,295412.0,18.685,18.7,18.465,18.465,295412.0
2021-09-28 14:00:00,18.465,18.67,18.39,18.66,313958.0,18.465,18.67,18.39,18.66,313958.0
2021-09-28 14:30:00,18.66,18.725,18.495,18.71,329961.0,18.66,18.725,18.495,18.71,329961.0
2021-09-28 15:00:00,18.71,18.75,18.451,18.46,298930.0,18.71,18.75,18.451,18.46,298930.0
2021-09-28 15:30:00,18.46,18.56,18.3618,18.46,1009458.0,18.46,18.56,18.3618,18.46,1009458.0
2021-09-29 09:30:00,18.27,18.66,18.02,18.49,808461.0,18.27,18.66,18.02,18.49,808461.0
2021-09-29 10:00:00,18.48,18.58,18.35,18.3514,256850.0,18.48,18.58,18.35,18.3514,256850.0
2021-09-29 10:30:00,18.35,18.69,18.24,18.52,413690.0,18.35,18.69,18.24,18.52,413690.0
2021-09-29 11:00:00,18.52,18.56,18.325,18.355,501023.0,18.52,18.56,18.325,18.355,501023.0
2021-09-29 11:30:00,18.36,18.43,18.24,18.39,626830.0,18.36,18.43,18.24,18.39,626830.0
2021-09-29 12:00:00,18.4,18.47,18.185,18.205,654472.0,18.4,18.47,18.185,18.205,654472.0
2021-09-29 12:30:00,18.205,18.43,18.205,18.28,365138.0,18.205,18.43,18.205,18.28,365138.0
2021-09-29 13:00:00,18.28,18.53,18.24,18.5,310004.0,18.28,18.53,18.24,18.5,310004.0
2021-09-29 13:30:00,18.495,18.575,18.35,18.54,292584.0,18.495,18.575,18.35,18.54,292584.0
2021-09-29 14:00:00,18.55,18.69,18.53,18.645,286072.0,18.55,18.69,18.53,18.645,286072.0
2021-09-29 14:30:00,18.645,18.765,18.59,18.615,342429.0,18.645,18.765,18.59,18.615,342429.0
2021-09-29 15:00:00,18.62,18.7,18.57,18.605,255027.0,18.62,18.7,18.57,18.605,255027.0
2021-09-29 15:30:00,18.605,18.72,18.535,18.62,1097191.0,18.605,18.72,18.535,18.62,1097191.0
2021-09-30 09:30:00,18.69,18.73,18.2,18.3,994682.0,18.69,18.73,18.2,18.3,994682.0
2021-09-30 10:00:00,18.3,18.5,18.1601,18.31,472174.0,18.3,18.5,18.1601,18.31,472174.0
2021-09-30 10:30:00,18.31,18.54,18.26,18.275,472881.0,18.31,18.54,18.26,18.275,472881.0
2021-09-30 11:00:00,18.27,18.77,18.2525,18.72,770613.0,18.27,18.77,18.2525,18.72,770613.0
2021-09-30 11:30:00,18.72,18.73,18.53,18.69,472339.0,18.72,18.73,18.53,18.69,472339.0
2021-09-30 12:00:00,18.7,18.75,18.42,18.47,246400.0,18.7,18.75,18.42,18.47,246400.0
2021-09-30 12:30:00,18.46,18.68,18.41,18.585,181556.0,18.46,18.68,18.41,18.585,181556.0
2021-09-30 13:00:00,18.59,18.9,18.58,18.62,587528.0,18.59,18.9,18.58,18.62,587528.0
2021-09-30 13:30:00,18.63,18.865,18.565,18.865,313115.0,18.63,18.865,18.565,18.865,313115.0
2021-09-30 14:00:00,18.855,18.915,18.795,18.86,390286.0,18.855,18.915,18.795,18.86,390286.0
2021-09-30 14:30:00,18.86,19.05,18.86,18.95,452872.0,18.86,19.05,18.86,18.95,452872.0
2021-09-30 15:00:00,18.945,19.07,18.92,18.96,660555.0,18.945,19.07,18.92,18.96,660555.0
2021-09-30 15:30:00,18.96,19.065,18.78,18.79,1060985.0,18.96,19.065,18.78,18.79,1060985.0
2021-10-01 09:30:00,18.84,19.099,18.56,19.05,536352.0,18.84,19.099,18.56,19.05,536352.0
2021-10-01 10:00:00,19.05,19.28,18.92,19.03,600456.0,19.05,19.28,18.92,19.03,600456.0
2021-10-01 10:30:00,19.03,19.135,18.95,19.08,456750.0,19.03,19.135,18.95,19.08,456750.0
2021-10-01 11:00:00,19.08,19.32,19.04,19.29,479958.0,19.08,19.32,19.04,19.29,479958.0
2021-10-01 11:30:00,19.3,19.44,19.285,19.4,394740.0,19.3,19.44,19.285,19.4,394740.0
2021-10-01 12:00:00,19.41,19.51,19.24,19.46,699122.0,19.41,19.51,19.24,19.46,699122.0
2021-10-01 12:30:00,19.46,19.58,19.415,19.5,412450.0,19.46,19.58,19.415,19.5,412450.0
2021-10-01 13:00:00,19.49,19.555,19.36,19.4,172461.0,19.49,19.555,19.36,19.4,172461.0
2021-10-01 13:30:00,19.4,19.47,19.29,19.33,154429.0,19.4,19.47,19.29,19.33,154429.0
2021-10-01 14:00:00,19.335,19.38,19.23,19.3788,219506.0,19.335,19.38,19.23,19.3788,219506.0
2021-10-01 14:30:00,19.375,19.4,19.22,19.3,206632.0,19.375,19.4,19.22,19.3,206632.0
2021-10-01 15:00:00,19.3,19.405,19.29,19.325,338595.0,19.3,19.405,19.29,19.325,338595.0
2021-10-01 15:30:00,19.32,19.33,19.1,19.2,1036328.0,19.32,19.33,19.1,19.2,1036328.0
2021-10-04 09:30:00,19.77,20.66,19.55,20.6,1716113.0,19.77,20.66,19.55,20.6,1716113.0
2021-10-04 10:00:00,20.59,21.13,20.56,21.0635,1693110.0,20.59,21.13,20.56,21.0635,1693110.0
2021-10-04 10:30:00,21.07,21.25,20.72,20.98,1033628.0,21.07,21.25,20.72,20.98,1033628.0
2021-10-04 11:00:00,20.98,20.98,20.515,20.54,564037.0,20.98,20.98,20.515,20.54,564037.0
2021-10-04 11:30:00,20.54,20.885,20.47,20.85,1108874.0,20.54,20.885,20.47,20.85,1108874.0
2021-10-04 12:00:00,20.83,20.835,20.605,20.71,327230.0,20.83,20.835,20.605,20.71,327230.0
2021-10-04 12:30:00,20.705,20.8,20.515,20.79,337211.0,20.705,20.8,20.515,20.79,337211.0
2021-10-04 13:00:00,20.79,20.97,20.705,20.72,554183.0,20.79,20.97,20.705,20.72,554183.0
2021-10-04 13:30:00,20.72,20.78,20.47,20.54,398003.0,20.72,20.78,20.47,20.54,398003.0
2021-10-04 14:00:00,20.535,20.575,20.3,20.315,416611.0,20.535,20.575,20.3,20.315,416611.0
2021-10-04 14:30:00,20.31,20.36,20.095,20.31,664495.0,20.31,20.36,20.095,20.31,664495.0
2021-10-04 15:00:00,20.305,20.349,20.2036,20.31,283100.0,20.305,20.349,20.2036,20.31,283100.0
2021-10-04 15:30:00,20.32,20.43,20.25,20.4,920930.0,20.32,20.43,20.25,20.4,920930.0
2021-10-05 09:30:00,21.01,21.12,20.65,20.9,1348686.0,21.01,21.12,20.65,20.9,1348686.0
2021-10-05 10:00:00,20.89,20.905,20.34,20.51,1030116.0,20.89,20.905,20.34,20.51,1030116.0
2021-10-05 10:30:00,20.4994,20.765,20.46,20.4921,566964.0,20.4994,20.765,20.46,20.4921,566964.0
2021-10-05 11:00:00,20.5,20.66,20.34,20.3502,662395.0,20.5,20.66,20.34,20.3502,662395.0
2021-10-05 11:30:00,20.35,20.37,19.9,20.03,999165.0,20.35,20.37,19.9,20.03,999165.0
2021-10-05 12:00:00,20.04,20.04,19.7,19.95,660915.0,20.04,20.04,19.7,19.95,660915.0
2021-10-05 12:30:00,19.955,20.06,19.84,20.045,394156.0,19.955,20.06,19.84,20.045,394156.0
2021-10-05 13:00:00,20.045,20.24,19.95,20.15,386144.0,20.045,20.24,19.95,20.15,386144.0
2021-10-05 13:30:00,20.15,20.4,20.13,20.4,471277.0,20.15,20.4,20.13,20.4,471277.0
2021-10-05 14:00:00,20.395,20.45,20.29,20.35,315717.0,20.395,20.45,20.29,20.35,315717.0
2021-10-05 14:30:00,20.345,20.58,20.32,20.535,298503.0,20.345,20.58,20.32,20.535,298503.0
2021-10-05 15:00:00,20.535,20.83,20.535,20.755,1179308.0,20.535,20.83,20.535,20.755,1179308.0
2021-10-05 15:30:00,20.755,20.825,20.71,20.76,1359105.0,20.755,20.825,20.71,20.76,1359105.0
2021-10-06 09:30:00,20.25,20.35,19.72,19.725,1228159.0,20.25,20.35,19.72,19.725,1228159.0
2021-10-06 10:00:00,19.72,19.84,19.58,19.79,1777394.0,19.72,19.84,19.58,19.79,1777394.0
2021-10-06 10:30:00,19.79,19.9,19.56,19.8899,419424.0,19.79,19.9,19.56,19.8899,419424.0
2021-10-06 11:00:00,19.885,20.13,19.885,20.12,299984.0,19.885,20.13,19.885,20.12,299984.0
2021-10-06 11:30:00,20.12,20.45,20.0101,20.37,323272.0,20.12,20.45,20.0101,20.37,323272.0
2021-10-06 12:00:00,20.38,20.4212,20.15,20.18,278980.0,20.38,20.4212,20.15,20.18,278980.0
2021-10-06 12:30:00,20.17,20.21,20.11,20.195,281288.0,20.17,20.21,20.11,20.195,281288.0
2021-10-06 13:00:00,20.19,20.255,20.01,20.145,238831.0,20.19,20.255,20.01,20.145,238831.0
2021-10-06 13:30:00,20.145,20.3,20.13,20.16,224780.0,20.145,20.3,20.13,20.16,224780.0
2021-10-06 14:00:00,20.17,20.21,19.98,20.0665,404143.0,20.17,20.21,19.98,20.0665,404143.0
2021-10-06 14:30:00,20.06,20.12,19.945,20.02,352865.0,20.06,20.12,19.945,20.02,352865.0
2021-10-06 15:00:00,20.02,20.03,19.8,19.815,648855.0,20.02,20.03,19.8,19.815,648855.0
2021-10-06 15:30:00,19.815,19.82,19.635,19.75,1116678.0,19.815,19.82,19.635,19.75,1116678.0
2021-10-07 09:30:00,19.82,19.95,19.47,19.69,556451.0,19.82,19.95,19.47,19.69,556451.0
2021-10-07 10:00:00,19.68,19.95,19.515,19.8886,366659.0,19.68,19.95,19.515,19.8886,366659.0
2021-10-07 10:30:00,19.885,20.055,19.655,19.9625,443664.0,19.885,20.055,19.655,19.9625,443664.0
2021-10-07 11:00:00,19.965,20.085,19.91,20.085,463781.0,19.965,20.085,19.91,20.085,463781.0
2021-10-07 11:30:00,20.09,20.155,19.88,19.995,244500.0,20.09,20.155,19.88,19.995,244500.0
2021-10-07 12:00:00,19.99,20.16,19.975,20.11,273374.0,19.99,20.16,19.975,20.11,273374.0
2021-10-07 12:30:00,20.1,20.125,19.98,20.12,225611.0,20.1,20.125,19.98,20.12,225611.0
2021-10-07 13:00:00,20.115,20.23,20.09,20.23,196983.0,20.115,20.23,20.09,20.23,196983.0
2021-10-07 13:30:00,20.23,20.325,20.22,20.25,210498.0,20.23,20.325,20.22,20.25,210498.0
2021-10-07 14:00:00,20.25,20.36,20.22,20.24,223304.0,20.25,20.36,20.22,20.24,223304.0
2021-10-07 14:30:00,20.24,20.29,20.2,20.275,253880.0,20.24,20.29,20.2,20.275,253880.0
2021-10-07 15:00:00,20.275,20.435,20.27,20.285,334421.0,20.275,20.435,20.27,20.285,334421.0
2021-10-07 15:30:00,20.28,20.39,20.24,20.35,665835.0,20.28,20.39,20.24,20.35,665835.0
2021-10-08 09:30:00,20.58,21.18,20.51,20.68,889853.0,20.58,21.18,20.51,20.68,889853.0
2021-10-08 10:00:00,20.69,20.9,20.67,20.76,272303.0,20.69,20.9,20.67,20.76,272303.0
2021-10-08 10:30:00,20.76,20.8,20.575,20.635,229869.0,20.76,20.8,20.575,20.635,229869.0
2021-10-08 11:00:00,20.635,20.745,20.62,20.735,212565.0,20.635,20.745,20.62,20.735,212565.0
2021-10-08 11:30:00,20.74,20.77,20.53,20.59,168766.0,20.74,20.77,20.53,20.59,168766.0
2021-10-08 12:00:00,20.58,20.59,20.26,20.2812,325407.0,20.58,20.59,20.26,20.2812,325407.0
2021-10-08 12:30:00,20.285,20.455,20.23,20.42,125200.0,20.285,20.455,20.23,20.42,125200.0
2021-10-08 13:00:00,20.43,20.5,20.25,20.25,113880.0,20.43,20.5,20.25,20.25,113880.0
2021-10-08 13:30:00,20.23,20.405,20.12,20.37,408581.0,20.23,20.405,20.12,20.37,408581.0
2021-10-08 14:00:00,20.37,20.54,20.24,20.475,365281.0,20.37,20.54,20.24,20.475,365281.0
2021-10-08 14:30:00,20.48,20.6,20.39,20.49,264004.0,20.48,20.6,20.39,20.49,264004.0
2021-10-08 15:00:00,20.483,20.58,20.435,20.565,269615.0,20.483,20.58,20.435,20.565,269615.0
2021-10-08 15:30:00,20.565,20.665,20.52,20.53,618039.0,20.565,20.665,20.52,20.53,618039.0
2021-10-11 09:30:00,20.9,20.98,20.6,20.89,1046074.0,20.9,20.98,20.6,20.89,1046074.0
2021-10-11 10:00:00,20.9,21.18,20.8,20.91,771002.0,20.9,21.18,20.8,20.91,771002.0
2021-10-11 10:30:00,20.905,21.02,20.83,20.835,670562.0,20.905,21.02,20.83,20.835,670562.0
2021-10-11 11:00:00,20.84,20.97,20.68,20.73,471981.0,20.84,20.97,20.68,20.73,471981.0
2021-10-11 11:30:00,20.74,20.74,20.41,20.47,469369.0,20.74,20.74,20.41,20.47,469369.0
2021-10-11 12:00:00,20.46,20.545,20.27,20.31,308146.0,20.46,20.545,20.27,20.31,308146.0
2021-10-11 12:30:00,20.31,20.325,20.13,20.19,256774.0,20.31,20.325,20.13,20.19,256774.0
2021-10-11 13:00:00,20.19,20.295,20.06,20.1,310170.0,20.19,20.295,20.06,20.1,310170.0
2021-10-11 13:30:00,20.105,20.19,20.02,20.03,226185.0,20.105,20.19,20.02,20.03,226185.0
2021-10-11 14:00:00,20.03,20.11,19.82,19.865,483996.0,20.03,20.11,19.82,19.865,483996.0
2021-10-11 14:30:00,19.87,20.06,19.86,20.03,343270.0,19.87,20.06,19.86,20.03,343270.0
2021-10-11 15:00:00,20.025,20.25,20.0,20.175,340045.0,20.025,20.25,20.0,20.175,340045.0
2021-10-11 15:30:00,20.175,20.22,19.79,19.85,906168.0,20.175,20.22,19.79,19.85,906168.0
2021-10-12 09:30:00,19.82,20.07,19.47,19.67,1256666.0,19.82,20.07,19.47,19.67,1256666.0
2021-10-12 10:00:00,19.67,19.72,19.34,19.48,599375.0,19.67,19.72,19.34,19.48,599375.0
2021-10-12 10:30:00,19.48,19.6,19.385,19.4,665958.0,19.48,19.6,19.385,19.4,665958.0
2021-10-12 11:00:00,19.415,19.49,19.21,19.285,697416.0,19.415,19.49,19.21,19.285,697416.0
2021-10-12 11:30:00,19.28,19.3561,19.16,19.24,368868.0,19.28,19.3561,19.16,19.24,368868.0
2021-10-12 12:00:00,19.24,19.27,18.99,19.0,756844.0,19.24,19.27,18.99,19.0,756844.0
2021-10-12 12:30:00,19.0,19.11,18.9,19.052,575469.0,19.0,19.11,18.9,19.052,575469.0
2021-10-12 13:00:00,19.055,19.15,18.99,19.11,212100.0,19.055,19.15,18.99,19.11,212100.0
2021-10-12 13:30:00,19.11,19.38,19.09,19.38,400137.0,19.11,19.38,19.09,19.38,400137.0
2021-10-12 14:00:00,19.37,19.62,19.3668,19.585,523664.0,19.37,19.62,19.3668,19.585,523664.0
2021-10-12 14:30:00,19.585,19.65,19.53,19.575,316618.0,19.585,19.65,19.53,19.575,316618.0
2021-10-12 15:00:00,19.58,19.595,19.445,19.47,426917.0,19.58,19.595,19.445,19.47,426917.0
2021-10-12 15:30:00,19.48,19.49,19.36,19.49,1000350.0,19.48,19.49,19.36,19.49,1000350.0
2021-10-13 09:30:00,19.36,19.8,19.16,19.35,608895.0,19.36,19.8,19.16,19.35,608895.0
2021-10-13 10:00:00,19.35,19.4286,18.99,19.375,625320.0,19.35,19.4286,18.99,19.375,625320.0
2021-10-13 10:30:00,19.37,19.46,19.24,19.315,237618.0,19.37,19.46,19.24,19.315,237618.0
2021-10-13 11:00:00,19.32,19.425,19.24,19.36,195649.0,19.32,19.425,19.24,19.36,195649.0
2021-10-13 11:30:00,19.36,19.36,19.175,19.205,177862.0,19.36,19.36,19.175,19.205,177862.0
2021-10-13 12:00:00,19.21,19.28,19.21,19.235,93068.0,19.21,19.28,19.21,19.235,93068.0
2021-10-13 12:30:00,19.23,19.34,19.165,19.285,156715.0,19.23,19.34,19.165,19.285,156715.0
2021-10-13 13:00:00,19.29,19.345,19.22,19.265,210604.0,19.29,19.345,19.22,19.265,210604.0
2021-10-13 13:30:00,19.26,19.2897,19.15,19.17,191710.0,19.26,19.2897,19.15,19.17,191710.0
2021-10-13 14:00:00,19.165,19.38,19.165,19.29,240639.0,19.165,19.38,19.165,19.29,240639.0
2021-10-13 14:30:00,19.29,19.31,19.205,19.23,275598.0,19.29,19.31,19.205,19.23,275598.0
2021-10-13 15:00:00,19.23,19.37,19.2,19.23,321619.0,19.23,19.37,19.2,19.23,321619.0
2021-10-13 15:30:00,19.22,19.335,19.205,19.29,549923.0,19.22,19.335,19.205,19.29,549923.0
2021-10-14 09:30:00,19.7,20.03,19.555,19.59,1101986.0,19.7,20.03,19.555,19.59,1101986.0
2021-10-14 10:00:00,19.59,19.685,19.44,19.62,514591.0,19.59,19.685,19.44,19.62,514591.0
2021-10-14 10:30:00,19.62,19.94,19.49,19.92,732937.0,19.62,19.94,19.49,19.92,732937.0
2021-10-14 11:00:00,19.91,19.93,19.64,19.65,735688.0,19.91,19.93,19.64,19.65,735688.0
2021-10-14 11:30:00,19.65,19.69,19.57,19.665,272882.0,19.65,19.69,19.57,19.665,272882.0
2021-10-14 12:00:00,19.665,19.69,19.56,19.575,165502.0,19.665,19.69,19.56,19.575,165502.0
2021-10-14 12:30:00,19.5767,19.62,19.515,19.55,171921.0,19.5767,19.62,19.515,19.55,171921.0
2021-10-14 13:00:00,19.56,19.595,19.42,19.55,212739.0,19.56,19.595,19.42,19.55,212739.0
2021-10-14 13:30:00,19.55,19.59,19.525,19.565,233737.0,19.55,19.59,19.525,19.565,233737.0
2021-10-14 14:00:00,19.56,19.57,19.46,19.475,238346.0,19.56,19.57,19.46,19.475,238346.0
2021-10-14 14:30:00,19.475,19.6,19.475,19.52,323086.0,19.475,19.6,19.475,19.52,323086.0
2021-10-14 15:00:00,19.525,19.575,19.37,19.5,516627.0,19.525,19.575,19.37,19.5,516627.0
2021-10-14 15:30:00,19.5,19.7,19.47,19.58,1225526.0,19.5,19.7,19.47,19.58,1225526.0
2021-10-15 09:30:00,19.9,20.19,19.76,19.765,664259.0,19.9,20.19,19.76,19.765,664259.0
2021-10-15 10:00:00,19.765,19.95,19.7,19.7,363721.0,19.765,19.95,19.7,19.7,363721.0
2021-10-15 10:30:00,19.71,19.82,19.7,19.79,177955.0,19.71,19.82,19.7,19.79,177955.0
2021-10-15 11:00:00,19.79,19.995,19.725,19.98,216469.0,19.79,19.995,19.725,19.98,216469.0
2021-10-15 11:30:00,19.975,20.025,19.87,19.895,193349.0,19.975,20.025,19.87,19.895,193349.0
2021-10-15 12:00:00,19.895,19.925,19.75,19.765,422090.0,19.895,19.925,19.75,19.765,422090.0
2021-10-15 12:30:00,19.765,20.02,19.69,19.995,376354.0,19.765,20.02,19.69,19.995,376354.0
2021-10-15 13:00:00,19.985,19.985,19.7667,19.8,133295.0,19.985,19.985,19.7667,19.8,133295.0
2021-10-15 13:30:00,19.795,19.925,19.75,19.92,224297.0,19.795,19.925,19.75,19.92,224297.0
2021-10-15 14:00:00,19.92,19.95,19.835,19.95,278256.0,19.92,19.95,19.835,19.95,278256.0
2021-10-15 14:30:00,19.95,19.95,19.88,19.94,127709.0,19.95,19.95,19.88,19.94,127709.0
2021-10-15 15:00:00,19.935,19.98,19.8675,19.8699,201428.0,19.935,19.98,19.8675,19.8699,201428.0
2021-10-15 15:30:00,19.865,19.87,19.54,19.59,939182.0,19.865,19.87,19.54,19.59,939182.0
2021-10-18 09:30:00,20.275,21.17,20.22,20.82,1756605.0,20.275,21.17,20.22,20.82,1756605.0
2021-10-18 10:00:00,20.83,20.945,20.525,20.525,806745.0,20.83,20.945,20.525,20.525,806745.0
2021-10-18 10:30:00,20.525,20.68,20.45,20.5,456144.0,20.525,20.68,20.45,20.5,456144.0
2021-10-18 11:00:00,20.5,20.5,20.17,20.17,609447.0,20.5,20.5,20.17,20.17,609447.0
2021-10-18 11:30:00,20.17,20.32,20.1,20.2374,521867.0,20.17,20.32,20.1,20.2374,521867.0
2021-10-18 12:00:00,20.24,20.41,20.131,20.28,291219.0,20.24,20.41,20.131,20.28,291219.0
2021-10-18 12:30:00,20.285,20.325,20.06,20.13,308997.0,20.285,20.325,20.06,20.13,308997.0
2021-10-18 13:00:00,20.12,20.2,20.06,20.0993,178244.0,20.12,20.2,20.06,20.0993,178244.0
2021-10-18 13:30:00,20.1,20.11,19.88,19.885,243320.0,20.1,20.11,19.88,19.885,243320.0
2021-10-18 14:00:00,19.885,19.885,19.67,19.845,626037.0,19.885,19.885,19.67,19.845,626037.0
2021-10-18 14:30:00,19.845,19.88,19.57,19.62,388176.0,19.845,19.88,19.57,19.62,388176.0
2021-10-18 15:00:00,19.63,19.775,19.63,19.71,276439.0,19.63,19.775,19.63,19.71,276439.0
2021-10-18 15:30:00,19.71,19.875,19.705,19.82,663139.0,19.71,19.875,19.705,19.82,663139.0
2021-10-19 09:30:00,19.76,19.76,19.405,19.59,749211.0,19.76,19.76,19.405,19.59,749211.0
2021-10-19 10:00:00,19.595,19.825,19.53,19.75,244493.0,19.595,19.825,19.53,19.75,244493.0
2021-10-19 10:30:00,19.75,20.19,19.735,20.12,351372.0,19.75,20.19,19.735,20.12,351372.0
2021-10-19 11:00:00,20.13,20.28,20.09,20.245,302229.0,20.13,20.28,20.09,20.245,302229.0
2021-10-19 11:30:00,20.25,20.41,20.215,20.32,393597.0,20.25,20.41,20.215,20.32,393597.0
2021-10-19 12:00:00,20.315,20.5,20.31,20.33,328883.0,20.315,20.5,20.31,20.33,328883.0
2021-10-19 12:30:00,20.33,20.48,20.292,20.435,215306.0,20.33,20.48,20.292,20.435,215306.0
2021-10-19 13:00:00,20.435,20.49,20.33,20.395,312490.0,20.435,20.49,20.33,20.395,312490.0
2021-10-19 13:30:00,20.395,20.475,20.3,20.34,285702.0,20.395,20.475,20.3,20.34,285702.0
2021-10-19 14:00:00,20.34,20.34,19.97,19.99,550653.0,20.34,20.34,19.97,19.99,550653.0
2021-10-19 14:30:00,19.99,20.05,19.91,20.005,373398.0,19.99,20.05,19.91,20.005,373398.0
2021-10-19 15:00:00,20.005,20.25,19.98,20.15,521317.0,20.005,20.25,19.98,20.15,521317.0
2021-10-19 15:30:00,20.16,20.3,20.11,20.3,853368.0,20.16,20.3,20.11,20.3,853368.0
2021-10-20 09:30:00,20.13,20.25,19.735,20.06,741255.0,20.13,20.25,19.735,20.06,741255.0
2021-10-20 10:00:00,20.06,20.165,19.9014,20.12,432597.0,20.06,20.165,19.9014,20.12,432597.0
2021-10-20 10:30:00,20.13,20.39,20.13,20.24,439871.0,20.13,20.39,20.13,20.24,439871.0
2021-10-20 11:00:00,20.235,20.285,20.07,20.14,376936.0,20.235,20.285,20.07,20.14,376936.0
2021-10-20 11:30:00,20.15,20.2,20.04,20.14,257758.0,20.15,20.2,20.04,20.14,257758.0
2021-10-20 12:00:00,20.1416,20.39,20.1416,20.385,279038.0,20.1416,20.39,20.1416,20.385,279038.0
2021-10-20 12:30:00,20.39,20.435,20.26,20.275,197128.0,20.39,20.435,20.26,20.275,197128.0
2021-10-20 13:00:00,20.275,20.44,20.26,20.44,254753.0,20.275,20.44,20.26,20.44,254753.0
2021-10-20 13:30:00,20.44,20.49,20.35,20.41,157308.0,20.44,20.49,20.35,20.41,157308.0
2021-10-20 14:00:00,20.41,20.625,20.38,20.62,365461.0,20.41,20.625,20.38,20.62,365461.0
2021-10-20 14:30:00,20.625,20.71,20.6101,20.6501,290867.0,20.625,20.71,20.6101,20.6501,290867.0
2021-10-20 15:00:00,20.655,20.8301,20.625,20.82,313884.0,20.655,20.8301,20.625,20.82,313884.0
2021-10-20 15:30:00,20.82,20.82,20.66,20.72,567743.0,20.82,20.82,20.66,20.72,567743.0
2021-10-21 09:30:00,20.55,20.61,20.175,20.28,991093.0,20.55,20.61,20.175,20.28,991093.0
2021-10-21 10:00:00,20.27,20.46,20.2,20.28,436468.0,20.27,20.46,20.2,20.28,436468.0
2021-10-21 10:30:00,20.27,20.27,19.87,19.92,574299.0,20.27,20.27,19.87,19.92,574299.0
2021-10-21 11:00:00,19.905,19.9099,19.635,19.6755,766142.0,19.905,19.9099,19.635,19.6755,766142.0
2021-10-21 11:30:00,19.675,19.805,19.62,19.79,423633.0,19.675,19.805,19.62,19.79,423633.0
2021-10-21 12:00:00,19.79,19.8857,19.755,19.84,214322.0,19.79,19.8857,19.755,19.84,214322.0
2021-10-21 12:30:00,19.845,19.8899,19.79,19.85,151209.0,19.845,19.8899,19.79,19.85,151209.0
2021-10-21 13:00:00,19.855,19.96,19.76,19.76,165554.0,19.855,19.96,19.76,19.76,165554.0
2021-10-21 13:30:00,19.765,19.78,19.515,19.525,425417.0,19.765,19.78,19.515,19.525,425417.0
2021-10-21 14:00:00,19.525,19.695,19.525,19.64,236301.0,19.525,19.695,19.525,19.64,236301.0
2021-10-21 14:30:00,19.64,19.66,19.55,19.565,227950.0,19.64,19.66,19.55,19.565,227950.0
2021-10-21 15:00:00,19.565,19.61,19.53,19.555,330097.0,19.565,19.61,19.53,19.555,330097.0
2021-10-21 15:30:00,19.555,19.69,19.53,19.57,845902.0,19.555,19.69,19.53,19.57,845902.0
2021-10-22 09:30:00,19.95,20.06,19.8,19.985,612088.0,19.95,20.06,19.8,19.985,612088.0
2021-10-22 10:00:00,19.99,20.13,19.84,20.05,474931.0,19.99,20.13,19.84,20.05,474931.0
2021-10-22 10:30:00,20.055,20.16,19.85,19.905,329711.0,20.055,20.16,19.85,19.905,329711.0
2021-10-22 11:00:00,19.9,20.115,19.84,19.85,450298.0,19.9,20.115,19.84,19.85,450298.0
2021-10-22 11:30:00,19.86,19.86,19.58,19.675,307534.0,19.86,19.86,19.58,19.675,307534.0
2021-10-22 12:00:00,19.68,19.855,19.66,19.81,211073.0,19.68,19.855,19.66,19.81,211073.0
2021-10-22 12:30:00,19.81,19.91,19.7923,19.87,103606.0,19.81,19.91,19.7923,19.87,103606.0
2021-10-22 13:00:00,19.865,19.92,19.82,19.87,96988.0,19.865,19.92,19.82,19.87,96988.0
2021-10-22 13:30:00,19.87,19.885,19.695,19.7174,300400.0,19.87,19.885,19.695,19.7174,300400.0
2021-10-22 14:00:00,19.71,19.8,19.64,19.75,333161.0,19.71,19.8,19.64,19.75,333161.0
2021-10-22 14:30:00,19.75,20.065,19.73,20.035,339555.0,19.75,20.065,19.73,20.035,339555.0
2021-10-22 15:00:00,20.03,20.0955,19.945,20.065,339966.0,20.03,20.0955,19.945,20.065,339966.0
2021-10-22 15:30:00,20.07,20.29,20.05,20.26,789780.0,20.07,20.29,20.05,20.26,789780.0
2021-10-25 09:30:00,20.76,21.6,20.73,21.401,1992745.0,20.76,21.6,20.73,21.401,1992745.0
2021-10-25 10:00:00,21.41,21.6,20.965,21.01,876610.0,21.41,21.6,20.965,21.01,876610.0
2021-10-25 10:30:00,21.0,21.39,20.9501,21.37,512178.0,21.0,21.39,20.9501,21.37,512178.0
2021-10-25 11:00:00,21.38,21.5,21.22,21.49,500086.0,21.38,21.5,21.22,21.49,500086.0
2021-10-25 11:30:00,21.485,21.535,21.28,21.32,314180.0,21.485,21.535,21.28,21.32,314180.0
2021-10-25 12:00:00,21.31,21.33,21.15,21.16,210625.0,21.31,21.33,21.15,21.16,210625.0
2021-10-25 12:30:00,21.16,21.2,20.9,20.96,335150.0,21.16,21.2,20.9,20.96,335150.0
2021-10-25 13:00:00,20.95,21.21,20.94,21.14,196611.0,20.95,21.21,20.94,21.14,196611.0
2021-10-25 13:30:00,21.13,21.17,21.07,21.17,137782.0,21.13,21.17,21.07,21.17,137782.0
2021-10-25 14:00:00,21.17,21.21,21.02,21.205,208985.0,21.17,21.21,21.02,21.205,208985.0
2021-10-25 14:30:00,21.2,21.33,21.13,21.27,207571.0,21.2,21.33,21.13,21.27,207571.0
2021-10-25 15:00:00,21.27,21.42,21.2339,21.42,239300.0,21.27,21.42,21.2339,21.42,239300.0
2021-10-25 15:30:00,21.415,21.445,21.3,21.43,778676.0,21.415,21.445,21.3,21.43,778676.0
2021-10-26 09:30:00,21.39,21.6,21.09,21.23,664192.0,21.39,21.6,21.09,21.23,664192.0
2021-10-26 10:00:00,21.24,21.71,21.19,21.44,742836.0,21.24,21.71,21.19,21.44,742836.0
2021-10-26 10:30:00,21.44,21.51,21.29,21.442,217929.0,21.44,21.51,21.29,21.442,217929.0
2021-10-26 11:00:00,21.44,21.45,21.205,21.31,253793.0,21.44,21.45,21.205,21.31,253793.0
2021-10-26 11:30:00,21.31,21.39,21.25,21.32,154812.0,21.31,21.39,21.25,21.32,154812.0
2021-10-26 12:00:00,21.31,21.345,21.09,21.19,217010.0,21.31,21.345,21.09,21.19,217010.0
2021-10-26 12:30:00,21.185,21.21,20.9016,21.09,294944.0,21.185,21.21,20.9016,21.09,294944.0
2021-10-26 13:00:00,21.09,21.16,21.055,21.115,134042.0,21.09,21.16,21.055,21.115,134042.0
2021-10-26 13:30:00,21.1,21.1936,21.085,21.12,172409.0,21.1,21.1936,21.085,21.12,172409.0
2021-10-26 14:00:00,21.11,21.155,21.06,21.105,198790.0,21.11,21.155,21.06,21.105,198790.0
2021-10-26 14:30:00,21.1,21.13,20.985,21.005,265393.0,21.1,21.13,20.985,21.005,265393.0
2021-10-26 15:00:00,21.0,21.1,20.95,20.97,205224.0,21.0,21.1,20.95,20.97,205224.0
2021-10-26 15:30:00,20.975,21.01,20.73,20.76,643218.0,20.975,21.01,20.73,20.76,643218.0
2021-10-27 09:30:00,20.49,21.0,20.14,20.955,924062.0,20.49,21.0,20.14,20.955,924062.0
2021-10-27 10:00:00,20.95,21.005,20.66,20.67,550437.0,20.95,21.005,20.66,20.67,550437.0
2021-10-27 10:30:00,20.66,20.67,20.343,20.5201,381946.0,20.66,20.67,20.343,20.5201,381946.0
2021-10-27 11:00:00,20.52,20.77,20.4982,20.57,194070.0,20.52,20.77,20.4982,20.57,194070.0
2021-10-27 11:30:00,20.58,20.68,20.36,20.37,185845.0,20.58,20.68,20.36,20.37,185845.0
2021-10-27 12:00:00,20.375,20.38,19.99,20.035,942217.0,20.375,20.38,19.99,20.035,942217.0
2021-10-27 12:30:00,20.03,20.055,19.88,19.98,529521.0,20.03,20.055,19.88,19.98,529521.0
2021-10-27 13:00:00,19.985,20.14,19.9,20.12,208275.0,19.985,20.14,19.9,20.12,208275.0
2021-10-27 13:30:00,20.115,20.14,19.96,20.07,192331.0,20.115,20.14,19.96,20.07,192331.0
2021-10-27 14:00:00,20.07,20.13,19.99,20.055,167355.0,20.07,20.13,19.99,20.055,167355.0
2021-10-27 14:30:00,20.0501,20.06,19.85,19.961,401804.0,20.0501,20.06,19.85,19.961,401804.0
2021-10-27 15:00:00,19.975,20.035,19.8,19.97,414720.0,19.975,20.035,19.8,19.97,414720.0
2021-10-27 15:30:00,19.965,20.11,19.88,20.03,995862.0,19.965,20.11,19.88,20.03,995862.0
2021-10-28 09:30:00,19.75,20.52,19.53,19.57,1223539.0,19.75,20.52,19.53,19.57,1223539.0
2021-10-28 10:00:00,19.565,19.78,19.25,19.78,1104091.0,19.565,19.78,19.25,19.78,1104091.0
2021-10-28 10:30:00,19.77,19.87,19.35,19.475,687857.0,19.77,19.87,19.35,19.475,687857.0
2021-10-28 11:00:00,19.47,19.47,19.05,19.336,1097276.0,19.47,19.47,19.05,19.336,1097276.0
2021-10-28 11:30:00,19.3339,19.7,19.33,19.664,558212.0,19.3339,19.7,19.33,19.664,558212.0
2021-10-28 12:00:00,19.66,19.88,19.55,19.66,491052.0,19.66,19.88,19.55,19.66,491052.0
2021-10-28 12:30:00,19.6656,19.835,19.52,19.8,356373.0,19.6656,19.835,19.52,19.8,356373.0
2021-10-28 13:00:00,19.82,20.11,19.82,20.105,286284.0,19.82,20.11,19.82,20.105,286284.0
2021-10-28 13:30:00,20.11,20.29,20.09,20.29,272420.0,20.11,20.29,20.09,20.29,272420.0
2021-10-28 14:00:00,20.29,20.3936,20.24,20.34,543057.0,20.29,20.3936,20.24,20.34,543057.0
2021-10-28 14:30:00,20.33,20.4302,20.2,20.335,377299.0,20.33,20.4302,20.2,20.335,377299.0
2021-10-28 15:00:00,20.335,20.355,20.25,20.29,269374.0,20.335,20.355,20.25,20.29,269374.0
2021-10-28 15:30:00,20.295,20.42,20.29,20.36,1013355.0,20.295,20.42,20.29,20.36,1013355.0
2021-10-29 09:30:00,20.295,20.6,19.885,19.9,662270.0,20.295,20.6,19.885,19.9,662270.0
2021-10-29 10:00:00,19.895,19.895,19.39,19.575,912956.0,19.895,19.895,19.39,19.575,912956.0
2021-10-29 10:30:00,19.56,19.655,19.34,19.62,525597.0,19.56,19.655,19.34,19.62,525597.0
2021-10-29 11:00:00,19.615,19.75,19.55,19.725,254469.0,19.615,19.75,19.55,19.725,254469.0
2021-10-29 11:30:00,19.72,19.765,19.65,19.65,295303.0,19.72,19.765,19.65,19.65,295303.0
2021-10-29 12:00:00,19.65,19.7,19.475,19.52,306139.0,19.65,19.7,19.475,19.52,306139.0
2021-10-29 12:30:00,19.52,19.65,19.495,19.63,218898.0,19.52,19.65,19.495,19.63,218898.0
2021-10-29 13:00:00,19.625,19.7,19.55,19.69,190365.0,19.625,19.7,19.55,19.69,190365.0
2021-10-29 13:30:00,19.69,19.72,19.63,19.69,167175.0,19.69,19.72,19.63,19.69,167175.0
2021-10-29 14:00:00,19.695,19.7,19.56,19.6691,146756.0,19.695,19.7,19.56,19.6691,146756.0
2021-10-29 14:30:00,19.66,19.66,19.57,19.63,112277.0,19.66,19.66,19.57,19.63,112277.0
2021-10-29 15:00:00,19.63,19.74,19.615,19.71,211856.0,19.63,19.74,19.615,19.71,211856.0
2021-10-29 15:30:00,19.71,19.9225,19.71,19.87,978220.0,19.71,19.9225,19.71,19.87,978220.0
2021-11-01 09:30:00,20.15,20.73,20.07,20.271,932131.0,20.15,20.73,20.07,20.271,932131.0
2021-11-01 10:00:00,20.27,20.9,20.11,20.85,757948.0,20.27,20.9,20.11,20.85,757948.0
2021-11-01 10:30:00,20.86,21.0,20.65,20.68,459006.0,20.86,21.0,20.65,20.68,459006.0
2021-11-01 11:00:00,20.67,20.68,20.48,20.555,312308.0,20.67,20.68,20.48,20.555,312308.0
2021-11-01 11:30:00,20.56,20.88,20.515,20.69,541143.0,20.56,20.88,20.515,20.69,541143.0
2021-11-01 12:00:00,20.695,20.72,20.55,20.57,185485.0,20.695,20.72,20.55,20.57,185485.0
2021-11-01 12:30:00,20.57,20.585,20.43,20.455,119357.0,20.57,20.585,20.43,20.455,119357.0
2021-11-01 13:00:00,20.46,20.49,20.295,20.305,123273.0,20.46,20.49,20.295,20.305,123273.0
2021-11-01 13:30:00,20.305,20.39,20.28,20.32,174339.0,20.305,20.39,20.28,20.32,174339.0
2021-11-01 14:00:00,20.32,20.325,20.13,20.19,275194.0,20.32,20.325,20.13,20.19,275194.0
2021-11-01 14:30:00,20.19,20.32,20.14,20.32,239981.0,20.19,20.32,20.14,20.32,239981.0
2021-11-01 15:00:00,20.315,20.47,20.29,20.315,234948.0,20.315,20.47,20.29,20.315,234948.0
2021-11-01 15:30:00,20.315,20.405,20.31,20.38,766277.0,20.315,20.405,20.31,20.38,766277.0
2021-11-02 09:30:00,20.3,21.0,20.3,20.955,646225.0,20.3,21.0,20.3,20.955,646225.0
2021-11-02 10:00:00,20.97,21.11,20.655,20.68,602573.0,20.97,21.11,20.655,20.68,602573.0
2021-11-02 10:30:00,20.67,20.73,20.45,20.47,296873.0,20.67,20.73,20.45,20.47,296873.0
2021-11-02 11:00:00,20.47,20.545,20.36,20.465,227286.0,20.47,20.545,20.36,20.465,227286.0
2021-11-02 11:30:00,20.465,20.63,20.26,20.38,359356.0,20.465,20.63,20.26,20.38,359356.0
2021-11-02 12:00:00,20.38,20.68,20.37,20.62,298743.0,20.38,20.68,20.37,20.62,298743.0
2021-11-02 12:30:00,20.62,20.68,20.52,20.59,145814.0,20.62,20.68,20.52,20.59,145814.0
2021-11-02 13:00:00,20.6,20.77,20.585,20.71,214445.0,20.6,20.77,20.585,20.71,214445.0
2021-11-02 13:30:00,20.71,20.755,20.7,20.73,178235.0,20.71,20.755,20.7,20.73,178235.0
2021-11-02 14:00:00,20.73,20.8125,20.7,20.77,182494.0,20.73,20.8125,20.7,20.77,182494.0
2021-11-02 14:30:00,20.76,20.84,20.73,20.835,197990.0,20.76,20.84,20.73,20.835,197990.0
2021-11-02 15:00:00,20.83,20.92,20.79,20.9,271682.0,20.83,20.92,20.79,20.9,271682.0
2021-11-02 15:30:00,20.9,20.96,20.745,20.94,765390.0,20.9,20.96,20.745,20.94,765390.0
2021-11-03 09:30:00,20.45,20.921,20.27,20.921,650034.0,20.45,20.921,20.27,20.921,650034.0
2021-11-03 10:00:00,20.9,21.065,20.78,21.005,477854.0,20.9,21.065,20.78,21.005,477854.0
2021-11-03 10:30:00,21.01,21.2559,20.99,21.105,508029.0,21.01,21.2559,20.99,21.105,508029.0
2021-11-03 11:00:00,21.11,21.18,21.07,21.14,495567.0,21.11,21.18,21.07,21.14,495567.0
2021-11-03 11:30:00,21.145,21.275,21.05,21.085,294485.0,21.145,21.275,21.05,21.085,294485.0
2021-11-03 12:00:00,21.09,21.09,20.8,20.83,405812.0,21.09,21.09,20.8,20.83,405812.0
2021-11-03 12:30:00,20.82,20.885,20.7,20.88,244946.0,20.82,20.885,20.7,20.88,244946.0
2021-11-03 13:00:00,20.885,20.97,20.88,20.97,185009.0,20.885,20.97,20.88,20.97,185009.0
2021-11-03 13:30:00,20.97,21.135,20.94,21.02,512177.0,20.97,21.135,20.94,21.02,512177.0
2021-11-03 14:00:00,21.01,21.27,20.99,21.25,266632.0,21.01,21.27,20.99,21.25,266632.0
2021-11-03 14:30:00,21.245,21.34,21.1425,21.1425,353884.0,21.245,21.34,21.1425,21.1425,353884.0
2021-11-03 15:00:00,21.145,21.385,21.145,21.335,311604.0,21.145,21.385,21.145,21.335,311604.0
2021-11-03 15:30:00,21.335,21.36,20.97,21.09,1115884.0,21.335,21.36,20.97,21.09,1115884.0
2021-11-04 09:30:00,21.61,21.99,21.17,21.18,751245.0,21.61,21.99,21.17,21.18,751245.0
2021-11-04 10:00:00,21.18,21.35,20.86,20.93,457474.0,21.18,21.35,20.86,20.93,457474.0
2021-11-04 10:30:00,20.94,21.17,20.86,20.88,478295.0,20.94,21.17,20.86,20.88,478295.0
2021-11-04 11:00:00,20.875,20.99,20.575,20.68,377240.0,20.875,20.99,20.575,20.68,377240.0
2021-11-04 11:30:00,20.685,20.89,20.68,20.855,211217.0,20.685,20.89,20.68,20.855,211217.0
2021-11-04 12:00:00,20.85,21.045,20.85,20.9,330432.0,20.85,21.045,20.85,20.9,330432.0
2021-11-04 12:30:00,20.89,20.93,20.72,20.725,176219.0,20.89,20.93,20.72,20.725,176219.0
2021-11-04 13:00:00,20.73,20.76,20.59,20.725,186922.0,20.73,20.76,20.59,20.725,186922.0
2021-11-04 13:30:00,20.73,20.76,20.505,20.54,182216.0,20.73,20.76,20.505,20.54,182216.0
2021-11-04 14:00:00,20.54,20.55,20.33,20.4,361251.0,20.54,20.55,20.33,20.4,361251.0
2021-11-04 14:30:00,20.4,20.545,20.37,20.4421,249457.0,20.4,20.545,20.37,20.4421,249457.0
2021-11-04 15:00:00,20.44,20.63,20.375,20.595,267450.0,20.44,20.63,20.375,20.595,267450.0
2021-11-04 15:30:00,20.6,20.755,20.495,20.57,583850.0,20.6,20.755,20.495,20.57,583850.0
2021-11-05 09:30:00,20.77,21.09,20.54,20.76,428276.0,20.77,21.09,20.54,20.76,428276.0
2021-11-05 10:00:00,20.72,20.92,20.7,20.8592,240722.0,20.72,20.92,20.7,20.8592,240722.0
2021-11-05 10:30:00,20.85,20.9,20.67,20.71,217048.0,20.85,20.9,20.67,20.71,217048.0
2021-11-05 11:00:00,20.72,20.9,20.69,20.825,147454.0,20.72,20.9,20.69,20.825,147454.0
2021-11-05 11:30:00,20.82,20.98,20.82,20.89,154648.0,20.82,20.98,20.82,20.89,154648.0
2021-11-05 12:00:00,20.89,20.95,20.84,20.92,139888.0,20.89,20.95,20.84,20.92,139888.0
2021-11-05 12:30:00,20.91,20.97,20.86,20.9052,184399.0,20.91,20.97,20.86,20.9052,184399.0
2021-11-05 13:00:00,20.91,20.97,20.75,20.76,204348.0,20.91,20.97,20.75,20.76,204348.0
2021-11-05 13:30:00,20.755,20.91,20.72,20.88,116597.0,20.755,20.91,20.72,20.88,116597.0
2021-11-05 14:00:00,20.88,20.99,20.84,20.895,250292.0,20.88,20.99,20.84,20.895,250292.0
2021-11-05 14:30:00,20.89,20.975,20.84,20.945,130194.0,20.89,20.975,20.84,20.945,130194.0
2021-11-05 15:00:00,20.94,20.94,20.77,20.835,189298.0,20.94,20.94,20.77,20.835,189298.0
2021-11-05 15:30:00,20.83,21.0,20.805,20.99,467899.0,20.83,21.0,20.805,20.99,467899.0
2021-11-08 09:30:00,21.0,21.4985,20.9,21.325,780398.0,21.0,21.4985,20.9,21.325,780398.0
2021-11-08 10:00:00,21.33,21.3814,20.9295,21.06,484995.0,21.33,21.3814,20.9295,21.06,484995.0
2021-11-08 10:30:00,21.065,21.23,21.03,21.2,204565.0,21.065,21.23,21.03,21.2,204565.0
2021-11-08 11:00:00,21.2,21.37,21.18,21.3,256714.0,21.2,21.37,21.18,21.3,256714.0
2021-11-08 11:30:00,21.3,21.3899,21.235,21.265,270557.0,21.3,21.3899,21.235,21.265,270557.0
2021-11-08 12:00:00,21.27,21.3,21.07,21.16,339040.0,21.27,21.3,21.07,21.16,339040.0
2021-11-08 12:30:00,21.16,21.2,21.07,21.155,162399.0,21.16,21.2,21.07,21.155,162399.0
2021-11-08 13:00:00,21.15,21.15,20.9,20.98,242224.0,21.15,21.15,20.9,20.98,242224.0
2021-11-08 13:30:00,20.98,20.98,20.645,20.65,299671.0,20.98,20.98,20.645,20.65,299671.0
2021-11-08 14:00:00,20.65,20.795,20.6,20.74,259045.0,20.65,20.795,20.6,20.74,259045.0
2021-11-08 14:30:00,20.74,20.89,20.725,20.805,202808.0,20.74,20.89,20.725,20.805,202808.0
2021-11-08 15:00:00,20.81,20.825,20.66,20.725,228342.0,20.81,20.825,20.66,20.725,228342.0
2021-11-08 15:30:00,20.72,20.8,20.63,20.73,692746.0,20.72,20.8,20.63,20.73,692746.0
2021-11-09 09:30:00,20.65,20.83,20.06,20.14,781725.0,20.65,20.83,20.06,20.14,781725.0
2021-11-09 10:00:00,20.13,20.26,20.035,20.09,388651.0,20.13,20.26,20.035,20.09,388651.0
2021-11-09 10:30:00,20.095,20.105,19.89,19.97,400040.0,20.095,20.105,19.89,19.97,400040.0
2021-11-09 11:00:00,19.97,20.01,19.76,19.85,501937.0,19.97,20.01,19.76,19.85,501937.0
2021-11-09 11:30:00,19.84,19.845,19.62,19.66,429938.0,19.84,19.845,19.62,19.66,429938.0
2021-11-09 12:00:00,19.66,19.77,19.535,19.74,296831.0,19.66,19.77,19.535,19.74,296831.0
2021-11-09 12:30:00,19.74,19.92,19.735,19.79,275340.0,19.74,19.92,19.735,19.79,275340.0
2021-11-09 13:00:00,19.79,19.95,19.79,19.95,302541.0,19.79,19.95,19.79,19.95,302541.0
2021-11-09 13:30:00,19.945,19.965,19.87,19.885,199772.0,19.945,19.965,19.87,19.885,199772.0
2021-11-09 14:00:00,19.88,20.11,19.88,20.105,276351.0,19.88,20.11,19.88,20.105,276351.0
2021-11-09 14:30:00,20.1,20.225,20.095,20.19,204821.0,20.1,20.225,20.095,20.19,204821.0
2021-11-09 15:00:00,20.18,20.34,20.17,20.3,352223.0,20.18,20.34,20.17,20.3,352223.0
2021-11-09 15:30:00,20.295,20.385,20.25,20.33,711376.0,20.295,20.385,20.25,20.33,711376.0
2021-11-10 09:30:00,20.11,20.24,19.72,19.925,818629.0,20.11,20.24,19.72,19.925,818629.0
2021-11-10 10:00:00,19.925,19.96,19.55,19.785,447016.0,19.925,19.96,19.55,19.785,447016.0
2021-11-10 10:30:00,19.78,19.86,19.565,19.57,383181.0,19.78,19.86,19.565,19.57,383181.0
2021-11-10 11:00:00,19.57,19.7655,19.56,19.735,172449.0,19.57,19.7655,19.56,19.735,172449.0
2021-11-10 11:30:00,19.735,19.75,19.58,19.62,234853.0,19.735,19.75,19.58,19.62,234853.0
2021-11-10 12:00:00,19.63,19.645,19.49,19.5207,217471.0,19.63,19.645,19.49,19.5207,217471.0
2021-11-10 12:30:00,19.52,19.57,19.415,19.465,185751.0,19.52,19.57,19.415,19.465,185751.0
2021-11-10 13:00:00,19.465,19.52,19.29,19.34,286236.0,19.465,19.52,19.29,19.34,286236.0
2021-11-10 13:30:00,19.33,19.42,18.45,18.69,1743788.0,19.33,19.42,18.45,18.69,1743788.0
2021-11-10 14:00:00,18.69,18.79,18.14,18.16,1300102.0,18.69,18.79,18.14,18.16,1300102.0
2021-11-10 14:30:00,18.155,18.76,18.15,18.7,826709.0,18.155,18.76,18.15,18.7,826709.0
2021-11-10 15:00:00,18.695,19.13,18.64,19.0115,561860.0,18.695,19.13,18.64,19.0115,561860.0
2021-11-10 15:30:00,19.01,19.16,18.85,19.0,1045690.0,19.01,19.16,18.85,19.0,1045690.0
2021-11-11 09:30:00,19.29,19.8,19.2,19.745,689232.0,19.29,19.8,19.2,19.745,689232.0
2021-11-11 10:00:00,19.75,19.84,19.52,19.53,367006.0,19.75,19.84,19.52,19.53,367006.0
2021-11-11 10:30:00,19.52,19.81,19.47,19.59,288394.0,19.52,19.81,19.47,19.59,288394.0
2021-11-11 11:00:00,19.6,19.67,19.47,19.485,216713.0,19.6,19.67,19.47,19.485,216713.0
2021-11-11 11:30:00,19.49,19.665,19.49,19.54,174701.0,19.49,19.665,19.49,19.54,174701.0
2021-11-11 12:00:00,19.55,19.8,19.55,19.78,240737.0,19.55,19.8,19.55,19.78,240737.0
2021-11-11 12:30:00,19.7809,19.795,19.61,19.645,149126.0,19.7809,19.795,19.61,19.645,149126.0
2021-11-11 13:00:00,19.645,19.82,19.61,19.73,248810.0,19.645,19.82,19.61,19.73,248810.0
2021-11-11 13:30:00,19.725,19.77,19.66,19.715,179965.0,19.725,19.77,19.66,19.715,179965.0
2021-11-11 14:00:00,19.715,19.715,19.58,19.595,340786.0,19.715,19.715,19.58,19.595,340786.0
2021-11-11 14:30:00,19.6,19.635,19.485,19.49,361878.0,19.6,19.635,19.485,19.49,361878.0
2021-11-11 15:00:00,19.5,19.65,19.495,19.65,303511.0,19.5,19.65,19.495,19.65,303511.0
2021-11-11 15:30:00,19.65,19.65,19.48,19.51,806346.0,19.65,19.65,19.48,19.51,806346.0
2021-11-12 09:30:00,19.2,19.62,19.12,19.405,417818.0,19.2,19.62,19.12,19.405,417818.0
2021-11-12 10:00:00,19.395,19.47,19.26,19.385,403300.0,19.395,19.47,19.26,19.385,403300.0
2021-11-12 10:30:00,19.38,19.42,19.18,19.29,320440.0,19.38,19.42,19.18,19.29,320440.0
2021-11-12 11:00:00,19.29,19.34,19.15,19.28,251595.0,19.29,19.34,19.15,19.28,251595.0
2021-11-12 11:30:00,19.27,19.37,19.22,19.24,207508.0,19.27,19.37,19.22,19.24,207508.0
2021-11-12 12:00:00,19.24,19.29,19.115,19.17,171020.0,19.24,19.29,19.115,19.17,171020.0
2021-11-12 12:30:00,19.175,19.26,19.15,19.225,128780.0,19.175,19.26,19.15,19.225,128780.0
2021-11-12 13:00:00,19.22,19.28,19.175,19.27,117982.0,19.22,19.28,19.175,19.27,117982.0
2021-11-12 13:30:00,19.26,19.26,19.12,19.16,210058.0,19.26,19.26,19.12,19.16,210058.0
2021-11-12 14:00:00,19.16,19.41,19.16,19.355,186177.0,19.16,19.41,19.16,19.355,186177.0
2021-11-12 14:30:00,19.355,19.37,19.245,19.285,316371.0,19.355,19.37,19.245,19.285,316371.0
2021-11-12 15:00:00,19.29,19.325,19.18,19.315,381531.0,19.29,19.325,19.18,19.315,381531.0
2021-11-12 15:30:00,19.31,19.325,19.212,19.27,1035702.0,19.31,19.325,19.212,19.27,1035702.0
2021-11-15 09:30:00,19.43,19.47,18.9,19.165,525589.0,19.43,19.47,18.9,19.165,525589.0
2021-11-15 10:00:00,19.16,19.165,18.9,19.0,349332.0,19.16,19.165,18.9,19.0,349332.0
2021-11-15 10:30:00,19.0,19.29,18.99,19.2,284971.0,19.0,19.29,18.99,19.2,284971.0
2021-11-15 11:00:00,19.201,19.445,19.19,19.31,167699.0,19.201,19.445,19.19,19.31,167699.0
2021-11-15 11:30:00,19.31,19.39,19.18,19.24,148408.0,19.31,19.39,19.18,19.24,148408.0
2021-11-15 12:00:00,19.23,19.395,19.15,19.37,129826.0,19.23,19.395,19.15,19.37,129826.0
2021-11-15 12:30:00,19.375,19.53,19.375,19.505,214766.0,19.375,19.53,19.375,19.505,214766.0
2021-11-15 13:00:00,19.51,19.71,19.51,19.7,211498.0,19.51,19.71,19.51,19.7,211498.0
2021-11-15 13:30:00,19.7,19.845,19.7,19.835,141039.0,19.7,19.845,19.7,19.835,141039.0
2021-11-15 14:00:00,19.84,19.97,19.765,19.855,207592.0,19.84,19.97,19.765,19.855,207592.0
2021-11-15 14:30:00,19.85,19.855,19.7,19.785,162679.0,19.85,19.855,19.7,19.785,162679.0
2021-11-15 15:00:00,19.79,19.85,19.73,19.805,199612.0,19.79,19.85,19.73,19.805,199612.0
2021-11-15 15:30:00,19.8,19.8,19.58,19.64,676808.0,19.8,19.8,19.58,19.64,676808.0
2021-11-16 09:30:00,19.8,20.17,19.61,19.66,588933.0,19.8,20.17,19.61,19.66,588933.0
2021-11-16 10:00:00,19.66,19.715,19.485,19.58,325882.0,19.66,19.715,19.485,19.58,325882.0
2021-11-16 10:30:00,19.58,19.7,19.48,19.65,332671.0,19.58,19.7,19.48,19.65,332671.0
2021-11-16 11:00:00,19.65,19.675,19.565,19.62,197387.0,19.65,19.675,19.565,19.62,197387.0
2021-11-16 11:30:00,19.615,19.82,19.57,19.8,262403.0,19.615,19.82,19.57,19.8,262403.0
2021-11-16 12:00:00,19.795,19.895,19.785,19.88,158105.0,19.795,19.895,19.785,19.88,158105.0
2021-11-16 12:30:00,19.885,19.915,19.77,19.825,150761.0,19.885,19.915,19.77,19.825,150761.0
2021-11-16 13:00:00,19.83,19.88,19.785,19.875,151870.0,19.83,19.88,19.785,19.875,151870.0
2021-11-16 13:30:00,19.88,19.9,19.805,19.835,171555.0,19.88,19.9,19.805,19.835,171555.0
2021-11-16 14:00:00,19.84,19.92,19.775,19.91,135707.0,19.84,19.92,19.775,19.91,135707.0
2021-11-16 14:30:00,19.9,19.94,19.85,19.885,152212.0,19.9,19.94,19.85,19.885,152212.0
2021-11-16 15:00:00,19.89,19.95,19.86,19.95,273985.0,19.89,19.95,19.86,19.95,273985.0
2021-11-16 15:30:00,19.95,20.04,19.925,20.02,942054.0,19.95,20.04,19.925,20.02,942054.0
2021-11-17 09:30:00,19.71,19.91,19.585,19.82,407307.0,19.71,19.91,19.585,19.82,407307.0
2021-11-17 10:00:00,19.81,20.07,19.78,19.885,289382.0,19.81,20.07,19.78,19.885,289382.0
2021-11-17 10:30:00,19.89,20.03,19.805,19.86,184093.0,19.89,20.03,19.805,19.86,184093.0
2021-11-17 11:00:00,19.87,19.95,19.63,19.69,244362.0,19.87,19.95,19.63,19.69,244362.0
2021-11-17 11:30:00,19.69,19.74,19.635,19.73,164977.0,19.69,19.74,19.635,19.73,164977.0
2021-11-17 12:00:00,19.725,19.77,19.355,19.3563,242327.0,19.725,19.77,19.355,19.3563,242327.0
2021-11-17 12:30:00,19.355,19.39,19.2747,19.305,277913.0,19.355,19.39,19.2747,19.305,277913.0
2021-11-17 13:00:00,19.3,19.455,19.225,19.365,305045.0,19.3,19.455,19.225,19.365,305045.0
2021-11-17 13:30:00,19.365,19.47,19.33,19.39,128350.0,19.365,19.47,19.33,19.39,128350.0
2021-11-17 14:00:00,19.405,19.415,19.15,19.2399,298032.0,19.405,19.415,19.15,19.2399,298032.0
2021-11-17 14:30:00,19.23,19.25,18.99,19.0765,327731.0,19.23,19.25,18.99,19.0765,327731.0
2021-11-17 15:00:00,19.0799,19.165,19.01,19.085,344014.0,19.0799,19.165,19.01,19.085,344014.0
2021-11-17 15:30:00,19.095,19.265,19.03,19.24,679636.0,19.095,19.265,19.03,19.24,679636.0
2021-11-18 09:30:00,19.67,20.0,19.19,19.25,834002.0,19.67,20.0,19.19,19.25,834002.0
2021-11-18 10:00:00,19.24,19.365,18.81,18.87,416851.0,19.24,19.365,18.81,18.87,416851.0
2021-11-18 10:30:00,18.875,19.1,18.87,19.05,273310.0,18.875,19.1,18.87,19.05,273310.0
2021-11-18 11:00:00,19.06,19.315,19.0428,19.25,369060.0,19.06,19.315,19.0428,19.25,369060.0
2021-11-18 11:30:00,19.24,19.39,19.2,19.33,191667.0,19.24,19.39,19.2,19.33,191667.0
2021-11-18 12:00:00,19.3327,19.47,19.23,19.44,188204.0,19.3327,19.47,19.23,19.44,188204.0
2021-11-18 12:30:00,19.45,19.46,19.22,19.23,94354.0,19.45,19.46,19.22,19.23,94354.0
2021-11-18 13:00:00,19.22,19.29,19.16,19.285,106298.0,19.22,19.29,19.16,19.285,106298.0
2021-11-18 13:30:00,19.29,19.315,19.21,19.23,154411.0,19.29,19.315,19.21,19.23,154411.0
2021-11-18 14:00:00,19.23,19.305,19.06,19.07,183750.0,19.23,19.305,19.06,19.07,183750.0
2021-11-18 14:30:00,19.06,19.22,19.055,19.205,356095.0,19.06,19.22,19.055,19.205,356095.0
2021-11-18 15:00:00,19.205,19.31,19.185,19.235,244853.0,19.205,19.31,19.185,19.235,244853.0
2021-11-18 15:30:00,19.23,19.239,19.05,19.12,666585.0,19.23,19.239,19.05,19.12,666585.0
2021-11-19 09:30:00,18.39,18.71,18.2,18.36,1212074.0,18.39,18.71,18.2,18.36,1212074.0
2021-11-19 10:00:00,18.3401,18.5257,18.245,18.38,591624.0,18.3401,18.5257,18.245,18.38,591624.0
2021-11-19 10:30:00,18.37,18.5,18.345,18.45,400347.0,18.37,18.5,18.345,18.45,400347.0
2021-11-19 11:00:00,18.45,18.49,18.08,18.195,551913.0,18.45,18.49,18.08,18.195,551913.0
2021-11-19 11:30:00,18.19,18.22,18.0002,18.17,622270.0,18.19,18.22,18.0002,18.17,622270.0
2021-11-19 12:00:00,18.175,18.415,18.175,18.39,369247.0,18.175,18.415,18.175,18.39,369247.0
2021-11-19 12:30:00,18.385,18.41,18.32,18.33,328815.0,18.385,18.41,18.32,18.33,328815.0
2021-11-19 13:00:00,18.34,18.36,18.22,18.26,273374.0,18.34,18.36,18.22,18.26,273374.0
2021-11-19 13:30:00,18.25,18.34,18.19,18.32,278012.0,18.25,18.34,18.19,18.32,278012.0
2021-11-19 14:00:00,18.32,18.395,18.295,18.39,373918.0,18.32,18.395,18.295,18.39,373918.0
2021-11-19 14:30:00,18.383,18.45,18.33,18.355,272622.0,18.383,18.45,18.33,18.355,272622.0
2021-11-19 15:00:00,18.355,18.405,18.25,18.26,449785.0,18.355,18.405,18.25,18.26,449785.0
2021-11-19 15:30:00,18.26,18.26,18.07,18.17,1212441.0,18.26,18.26,18.07,18.17,1212441.0
2021-11-22 09:30:00,18.19,18.42,17.92,18.0433,930401.0,18.19,18.42,17.92,18.0433,930401.0
2021-11-22 10:00:00,18.05,18.56,18.0434,18.39,526499.0,18.05,18.56,18.0434,18.39,526499.0
2021-11-22 10:30:00,18.4,18.495,18.32,18.44,630101.0,18.4,18.495,18.32,18.44,630101.0
2021-11-22 11:00:00,18.445,18.62,18.385,18.47,361802.0,18.445,18.62,18.385,18.47,361802.0
2021-11-22 11:30:00,18.475,18.48,18.09,18.21,409893.0,18.475,18.48,18.09,18.21,409893.0
2021-11-22 12:00:00,18.21,18.26,18.07,18.26,334958.0,18.21,18.26,18.07,18.26,334958.0
2021-11-22 12:30:00,18.26,18.335,18.13,18.25,197692.0,18.26,18.335,18.13,18.25,197692.0
2021-11-22 13:00:00,18.24,18.405,18.23,18.38,154964.0,18.24,18.405,18.23,18.38,154964.0
2021-11-22 13:30:00,18.39,18.42,18.345,18.4,211137.0,18.39,18.42,18.345,18.4,211137.0
2021-11-22 14:00:00,18.39,18.47,18.2899,18.47,210010.0,18.39,18.47,18.2899,18.47,210010.0
2021-11-22 14:30:00,18.46,18.56,18.43,18.5,293225.0,18.46,18.56,18.43,18.5,293225.0
2021-11-22 15:00:00,18.495,18.51,18.34,18.385,418946.0,18.495,18.51,18.34,18.385,418946.0
2021-11-22 15:30:00,18.38,18.47,18.01,18.03,760517.0,18.38,18.47,18.01,18.03,760517.0
2021-11-23 09:30:00,18.51,18.898,18.36,18.55,553878.0,18.51,18.898,18.36,18.55,553878.0
2021-11-23 10:00:00,18.55,18.64,18.42,18.5,331842.0,18.55,18.64,18.42,18.5,331842.0
2021-11-23 10:30:00,18.5,18.51,18.315,18.35,241991.0,18.5,18.51,18.315,18.35,241991.0
2021-11-23 11:00:00,18.36,18.61,18.24,18.55,293635.0,18.36,18.61,18.24,18.55,293635.0
2021-11-23 11:30:00,18.55,18.69,18.53,18.54,226744.0,18.55,18.69,18.53,18.54,226744.0
2021-11-23 12:00:00,18.55,18.61,18.42,18.61,146790.0,18.55,18.61,18.42,18.61,146790.0
2021-11-23 12:30:00,18.61,18.66,18.56,18.59,225229.0,18.61,18.66,18.56,18.59,225229.0
2021-11-23 13:00:00,18.59,18.65,18.51,18.59,155111.0,18.59,18.65,18.51,18.59,155111.0
2021-11-23 13:30:00,18.6,18.89,18.6,18.87,506389.0,18.6,18.89,18.6,18.87,506389.0
2021-11-23 14:00:00,18.87,18.98,18.775,18.8135,509841.0,18.87,18.98,18.775,18.8135,509841.0
2021-11-23 14:30:00,18.81,18.91,18.74,18.815,229678.0,18.81,18.91,18.74,18.815,229678.0
2021-11-23 15:00:00,18.81,18.81,18.67,18.741,182120.0,18.81,18.81,18.67,18.741,182120.0
2021-11-23 15:30:00,18.745,18.78,18.63,18.73,664624.0,18.745,18.78,18.63,18.73,664624.0
2021-11-24 09:30:00,18.29,18.7801,18.27,18.615,240923.0,18.29,18.7801,18.27,18.615,240923.0
2021-11-24 10:00:00,18.615,18.98,18.42,18.86,265058.0,18.615,18.98,18.42,18.86,265058.0
2021-11-24 10:30:00,18.85,18.98,18.8,18.9055,242066.0,18.85,18.98,18.8,18.9055,242066.0
2021-11-24 11:00:00,18.89,19.07,18.83,18.91,204269.0,18.89,19.07,18.83,18.91,204269.0
2021-11-24 11:30:00,18.91,18.92,18.83,18.85,144850.0,18.91,18.92,18.83,18.85,144850.0
2021-11-24 12:00:00,18.85,18.85,18.705,18.765,121972.0,18.85,18.85,18.705,18.765,121972.0
2021-11-24 12:30:00,18.77,18.98,18.77,18.945,137707.0,18.77,18.98,18.77,18.945,137707.0
2021-11-24 13:00:00,18.955,18.955,18.86,18.88,137145.0,18.955,18.955,18.86,18.88,137145.0
2021-11-24 13:30:00,18.88,18.91,18.81,18.835,214171.0,18.88,18.91,18.81,18.835,214171.0
2021-11-24 14:00:00,18.83,18.89,18.71,18.74,149366.0,18.83,18.89,18.71,18.74,149366.0
2021-11-24 14:30:00,18.735,18.89,18.73,18.82,124230.0,18.735,18.89,18.73,18.82,124230.0
2021-11-24 15:00:00,18.815,19.015,18.785,18.97,188251.0,18.815,19.015,18.785,18.97,188251.0
2021-11-24 15:30:00,18.97,19.06,18.91,18.97,434298.0,18.97,19.06,18.91,18.97,434298.0
2021-11-26 09:30:00,17.56,18.0766,17.46,18.0766,1240765.0,17.56,18.0766,17.46,18.0766,1240765.0
2021-11-26 10:00:00,18.06,18.06,17.69,17.979,733974.0,18.06,18.06,17.69,17.979,733974.0
2021-11-26 10:30:00,17.975,18.06,17.78,17.87,431431.0,17.975,18.06,17.78,17.87,431431.0
2021-11-26 11:00:00,17.87,18.0,17.57,17.688,632981.0,17.87,18.0,17.57,17.688,632981.0
2021-11-26 11:30:00,17.68,17.91,17.54,17.88,581439.0,17.68,17.91,17.54,17.88,581439.0
2021-11-26 12:00:00,17.875,18.4,17.875,18.34,510913.0,17.875,18.4,17.875,18.34,510913.0
2021-11-26 12:30:00,18.34,18.54,18.26,18.37,1004630.0,18.34,18.54,18.26,18.37,1004630.0
2021-11-29 09:30:00,18.55,18.91,18.21,18.3,711749.0,18.55,18.91,18.21,18.3,711749.0
2021-11-29 10:00:00,18.32,18.39,18.15,18.23,486236.0,18.32,18.39,18.15,18.23,486236.0
2021-11-29 10:30:00,18.22,18.25,17.925,18.24,587836.0,18.22,18.25,17.925,18.24,587836.0
2021-11-29 11:00:00,18.25,18.3,18.16,18.16,247494.0,18.25,18.3,18.16,18.16,247494.0
2021-11-29 11:30:00,18.16,18.395,18.11,18.39,179172.0,18.16,18.395,18.11,18.39,179172.0
2021-11-29 12:00:00,18.405,18.59,18.38,18.58,346989.0,18.405,18.59,18.38,18.58,346989.0
2021-11-29 12:30:00,18.59,18.845,18.585,18.77,217875.0,18.59,18.845,18.585,18.77,217875.0
2021-11-29 13:00:00,18.77,18.79,18.63,18.75,199093.0,18.77,18.79,18.63,18.75,199093.0
2021-11-29 13:30:00,18.75,18.795,18.63,18.73,106802.0,18.75,18.795,18.63,18.73,106802.0
2021-11-29 14:00:00,18.735,18.74,18.57,18.58,176679.0,18.735,18.74,18.57,18.58,176679.0
2021-11-29 14:30:00,18.585,18.605,18.465,18.485,229467.0,18.585,18.605,18.465,18.485,229467.0
2021-11-29 15:00:00,18.485,18.645,18.485,18.56,222573.0,18.485,18.645,18.485,18.56,222573.0
2021-11-29 15:30:00,18.55,18.6,18.465,18.575,721662.0,18.55,18.6,18.465,18.575,721662.0
2021-11-30 09:30:00,18.23,18.37,17.8,17.8,873177.0,18.23,18.37,17.8,17.8,873177.0
2021-11-30 10:00:00,17.8,17.905,17.68,17.78,672081.0,17.8,17.905,17.68,17.78,672081.0
2021-11-30 10:30:00,17.78,17.885,17.44,17.45,723553.0,17.78,17.885,17.44,17.45,723553.0
2021-11-30 11:00:00,17.45,17.67,17.325,17.5,703718.0,17.45,17.67,17.325,17.5,703718.0
2021-11-30 11:30:00,17.5,17.545,17.11,17.27,507665.0,17.5,17.545,17.11,17.27,507665.0
2021-11-30 12:00:00,17.2799,17.36,17.1,17.24,349516.0,17.2799,17.36,17.1,17.24,349516.0
2021-11-30 12:30:00,17.24,17.345,17.1,17.16,477971.0,17.24,17.345,17.1,17.16,477971.0
2021-11-30 13:00:00,17.17,17.185,16.99,17.0338,286672.0,17.17,17.185,16.99,17.0338,286672.0
2021-11-30 13:30:00,17.03,17.345,17.025,17.345,293663.0,17.03,17.345,17.025,17.345,293663.0
2021-11-30 14:00:00,17.34,17.515,17.315,17.46,343031.0,17.34,17.515,17.315,17.46,343031.0
2021-11-30 14:30:00,17.45,17.525,17.3,17.46,452184.0,17.45,17.525,17.3,17.46,452184.0
2021-11-30 15:00:00,17.465,17.575,17.42,17.485,398987.0,17.465,17.575,17.42,17.485,398987.0
2021-11-30 15:30:00,17.485,17.6699,17.44,17.54,1262028.0,17.485,17.6699,17.44,17.54,1262028.0
2021-12-01 09:30:00,17.92,18.1,17.44,17.49,703867.0,17.92,18.1,17.44,17.49,703867.0
2021-12-01 10:00:00,17.5,17.705,17.41,17.65,527128.0,17.5,17.705,17.41,17.65,527128.0
2021-12-01 10:30:00,17.64,17.64,17.32,17.53,498089.0,17.64,17.64,17.32,17.53,498089.0
2021-12-01 11:00:00,17.54,17.65,17.42,17.48,538917.0,17.54,17.65,17.42,17.48,538917.0
2021-12-01 11:30:00,17.475,17.49,17.02,17.11,561607.0,17.475,17.49,17.02,17.11,561607.0
2021-12-01 12:00:00,17.11,17.315,17.06,17.1,333574.0,17.11,17.315,17.06,17.1,333574.0
2021-12-01 12:30:00,17.11,17.185,16.705,16.73,699003.0,17.11,17.185,16.705,16.73,699003.0
2021-12-01 13:00:00,16.73,16.78,16.45,16.605,1181504.0,16.73,16.78,16.45,16.605,1181504.0
2021-12-01 13:30:00,16.6,16.7,16.41,16.56,634314.0,16.6,16.7,16.41,16.56,634314.0
2021-12-01 14:00:00,16.55,16.62,16.255,16.3627,554055.0,16.55,16.62,16.255,16.3627,554055.0
2021-12-01 14:30:00,16.36,16.46,16.23,16.24,522640.0,16.36,16.46,16.23,16.24,522640.0
2021-12-01 15:00:00,16.25,16.27,16.02,16.11,723492.0,16.25,16.27,16.02,16.11,723492.0
2021-12-01 15:30:00,16.11,16.2864,15.8,15.83,1947781.0,16.11,16.2864,15.8,15.83,1947781.0
2021-12-02 09:30:00,15.81,16.55,15.58,16.5201,1567395.0,15.81,16.55,15.58,16.5201,1567395.0
2021-12-02 10:00:00,16.52,16.705,16.38,16.59,937297.0,16.52,16.705,16.38,16.59,937297.0
2021-12-02 10:30:00,16.6,16.69,16.1786,16.55,663095.0,16.6,16.69,16.1786,16.55,663095.0
2021-12-02 11:00:00,16.55,16.655,16.46,16.6118,412382.0,16.55,16.655,16.46,16.6118,412382.0
2021-12-02 11:30:00,16.61,16.695,16.46,16.67,219330.0,16.61,16.695,16.46,16.67,219330.0
2021-12-02 12:00:00,16.67,16.725,16.575,16.67,233750.0,16.67,16.725,16.575,16.67,233750.0
2021-12-02 12:30:00,16.67,16.78,16.5,16.54,260952.0,16.67,16.78,16.5,16.54,260952.0
2021-12-02 13:00:00,16.55,16.59,16.45,16.47,279011.0,16.55,16.59,16.45,16.47,279011.0
2021-12-02 13:30:00,16.47,16.54,16.23,16.535,710297.0,16.47,16.54,16.23,16.535,710297.0
2021-12-02 14:00:00,16.53,16.66,16.465,16.575,473850.0,16.53,16.66,16.465,16.575,473850.0
2021-12-02 14:30:00,16.57,16.615,16.49,16.515,368865.0,16.57,16.615,16.49,16.515,368865.0
2021-12-02 15:00:00,16.52,16.6,16.39,16.465,324237.0,16.52,16.6,16.39,16.465,324237.0
2021-12-02 15:30:00,16.465,16.55,16.28,16.36,1065644.0,16.465,16.55,16.28,16.36,1065644.0
2021-12-03 09:30:00,16.88,17.01,15.85,16.0442,911094.0,16.88,17.01,15.85,16.0442,911094.0
2021-12-03 10:00:00,16.07,16.34,15.905,16.32,357376.0,16.07,16.34,15.905,16.32,357376.0
2021-12-03 10:30:00,16.29,16.31,15.8,16.02,395740.0,16.29,16.31,15.8,16.02,395740.0
2021-12-03 11:00:00,16.02,16.15,15.79,16.07,311937.0,16.02,16.15,15.79,16.07,311937.0
2021-12-03 11:30:00,16.06,16.2,15.85,15.85,277812.0,16.06,16.2,15.85,15.85,277812.0
2021-12-03 12:00:00,15.86,16.295,15.82,16.13,433733.0,15.86,16.295,15.82,16.13,433733.0
2021-12-03 12:30:00,16.13,16.27,16.01,16.12,280607.0,16.13,16.27,16.01,16.12,280607.0
2021-12-03 13:00:00,16.11,16.28,16.045,16.1893,154373.0,16.11,16.28,16.045,16.1893,154373.0
2021-12-03 13:30:00,16.18,16.19,15.98,16.065,142141.0,16.18,16.19,15.98,16.065,142141.0
2021-12-03 14:00:00,16.06,16.235,16.01,16.22,264230.0,16.06,16.235,16.01,16.22,264230.0
2021-12-03 14:30:00,16.22,16.28,16.06,16.215,343342.0,16.22,16.28,16.06,16.215,343342.0
2021-12-03 15:00:00,16.215,16.41,16.15,16.365,432177.0,16.215,16.41,16.15,16.365,432177.0
2021-12-03 15:30:00,16.365,16.48,16.24,16.31,950050.0,16.365,16.48,16.24,16.31,950050.0
2021-12-06 09:30:00,16.0,16.16,15.38,15.74,1133142.0,16.0,16.16,15.38,15.74,1133142.0
2021-12-06 10:00:00,15.74,16.035,15.54,16.01,538803.0,15.74,16.035,15.54,16.01,538803.0
2021-12-06 10:30:00,16.01,16.27,15.95,16.235,471470.0,16.01,16.27,15.95,16.235,471470.0
2021-12-06 11:00:00,16.24,16.36,16.035,16.27,338198.0,16.24,16.36,16.035,16.27,338198.0
2021-12-06 11:30:00,16.27,16.37,16.11,16.3,378287.0,16.27,16.37,16.11,16.3,378287.0
2021-12-06 12:00:00,16.3,16.41,16.26,16.4,187500.0,16.3,16.41,16.26,16.4,187500.0
2021-12-06 12:30:00,16.41,16.54,16.355,16.41,263954.0,16.41,16.54,16.355,16.41,263954.0
2021-12-06 13:00:00,16.42,16.59,16.39,16.535,145681.0,16.42,16.59,16.39,16.535,145681.0
2021-12-06 13:30:00,16.55,16.67,16.525,16.63,184783.0,16.55,16.67,16.525,16.63,184783.0
2021-12-06 14:00:00,16.635,16.69,16.45,16.56,292563.0,16.635,16.69,16.45,16.56,292563.0
2021-12-06 14:30:00,16.54,16.57,16.455,16.54,402259.0,16.54,16.57,16.455,16.54,402259.0
2021-12-06 15:00:00,16.55,16.67,16.48,16.555,449323.0,16.55,16.67,16.48,16.555,449323.0
2021-12-06 15:30:00,16.555,16.58,16.3,16.32,883605.0,16.555,16.58,16.3,16.32,883605.0
2021-12-07 09:30:00,16.79,17.28,16.69,17.28,704698.0,16.79,17.28,16.69,17.28,704698.0
2021-12-07 10:00:00,17.275,17.28,17.031,17.16,386677.0,17.275,17.28,17.031,17.16,386677.0
2021-12-07 10:30:00,17.16,17.31,17.115,17.27,458836.0,17.16,17.31,17.115,17.27,458836.0
2021-12-07 11:00:00,17.28,17.295,17.09,17.14,253403.0,17.28,17.295,17.09,17.14,253403.0
2021-12-07 11:30:00,17.145,17.19,17.07,17.16,251198.0,17.145,17.19,17.07,17.16,251198.0
2021-12-07 12:00:00,17.15,17.31,17.15,17.31,377121.0,17.15,17.31,17.15,17.31,377121.0
2021-12-07 12:30:00,17.31,17.41,17.25,17.4,199483.0,17.31,17.41,17.25,17.4,199483.0
2021-12-07 13:00:00,17.395,17.415,17.125,17.275,449754.0,17.395,17.415,17.125,17.275,449754.0
2021-12-07 13:30:00,17.275,17.37,17.21,17.34,308959.0,17.275,17.37,17.21,17.34,308959.0
2021-12-07 14:00:00,17.345,17.355,17.26,17.27,386500.0,17.345,17.355,17.26,17.27,386500.0
2021-12-07 14:30:00,17.27,17.35,17.24,17.27,340634.0,17.27,17.35,17.24,17.27,340634.0
2021-12-07 15:00:00,17.28,17.31,17.07,17.105,494713.0,17.28,17.31,17.07,17.105,494713.0
2021-12-07 15:30:00,17.1,17.15,16.995,17.04,1069469.0,17.1,17.15,16.995,17.04,1069469.0
2021-12-08 09:30:00,17.39,17.57,17.19,17.3,643351.0,17.39,17.57,17.19,17.3,643351.0
2021-12-08 10:00:00,17.295,17.51,17.18,17.385,354879.0,17.295,17.51,17.18,17.385,354879.0
2021-12-08 10:30:00,17.37,17.46,17.285,17.305,381194.0,17.37,17.46,17.285,17.305,381194.0
2021-12-08 11:00:00,17.305,17.485,17.17,17.44,349136.0,17.305,17.485,17.17,17.44,349136.0
2021-12-08 11:30:00,17.44,17.61,17.415,17.49,247315.0,17.44,17.61,17.415,17.49,247315.0
2021-12-08 12:00:00,17.48,17.51,17.41,17.42,201863.0,17.48,17.51,17.41,17.42,201863.0
2021-12-08 12:30:00,17.425,17.52,17.405,17.48,157949.0,17.425,17.52,17.405,17.48,157949.0
2021-12-08 13:00:00,17.475,17.515,17.4,17.415,240944.0,17.475,17.515,17.4,17.415,240944.0
2021-12-08 13:30:00,17.415,17.555,17.39,17.485,222827.0,17.415,17.555,17.39,17.485,222827.0
2021-12-08 14:00:00,17.49,17.5357,17.405,17.44,138649.0,17.49,17.5357,17.405,17.44,138649.0
2021-12-08 14:30:00,17.44,17.505,17.36,17.37,132271.0,17.44,17.505,17.36,17.37,132271.0
2021-12-08 15:00:00,17.38,17.445,17.305,17.3828,187949.0,17.38,17.445,17.305,17.3828,187949.0
2021-12-08 15:30:00,17.38,17.41,17.21,17.23,609312.0,17.38,17.41,17.21,17.23,609312.0
2021-12-09 09:30:00,17.25,17.34,17.015,17.09,806653.0,17.25,17.34,17.015,17.09,806653.0
2021-12-09 10:00:00,17.07,17.28,17.005,17.02,567973.0,17.07,17.28,17.005,17.02,567973.0
2021-12-09 10:30:00,17.03,17.07,16.885,17.02,398523.0,17.03,17.07,16.885,17.02,398523.0
2021-12-09 11:00:00,17.025,17.33,16.99,17.2899,228000.0,17.025,17.33,16.99,17.2899,228000.0
2021-12-09 11:30:00,17.285,17.3,17.185,17.22,156424.0,17.285,17.3,17.185,17.22,156424.0
2021-12-09 12:00:00,17.22,17.315,17.135,17.275,188900.0,17.22,17.315,17.135,17.275,188900.0
2021-12-09 12:30:00,17.275,17.4,17.25,17.4,170594.0,17.275,17.4,17.25,17.4,170594.0
2021-12-09 13:00:00,17.3977,17.49,17.345,17.355,198773.0,17.3977,17.49,17.345,17.355,198773.0
2021-12-09 13:30:00,17.335,17.4201,17.315,17.36,83763.0,17.335,17.4201,17.315,17.36,83763.0
2021-12-09 14:00:00,17.37,17.4,17.2358,17.26,183853.0,17.37,17.4,17.2358,17.26,183853.0
2021-12-09 14:30:00,17.25,17.255,17.14,17.19,234464.0,17.25,17.255,17.14,17.19,234464.0
2021-12-09 15:00:00,17.195,17.25,17.16,17.21,446249.0,17.195,17.25,17.16,17.21,446249.0
2021-12-09 15:30:00,17.21,17.345,17.205,17.22,666938.0,17.21,17.345,17.205,17.22,666938.0
2021-12-10 09:30:00,17.49,17.67,16.95,16.98,531311.0,17.49,17.67,16.95,16.98,531311.0
2021-12-10 10:00:00,16.99,17.1707,16.905,17.16,323629.0,16.99,17.1707,16.905,17.16,323629.0
2021-12-10 10:30:00,17.16,17.315,17.12,17.14,362920.0,17.16,17.315,17.12,17.14,362920.0
2021-12-10 11:00:00,17.14,17.14,16.805,16.91,297959.0,17.14,17.14,16.805,16.91,297959.0
2021-12-10 11:30:00,16.91,16.9476,16.84,16.88,169987.0,16.91,16.9476,16.84,16.88,169987.0
2021-12-10 12:00:00,16.88,16.945,16.86,16.88,124949.0,16.88,16.945,16.86,16.88,124949.0
2021-12-10 12:30:00,16.89,17.02,16.86,16.965,147591.0,16.89,17.02,16.86,16.965,147591.0
2021-12-10 13:00:00,16.97,17.07,16.97,16.995,117317.0,16.97,17.07,16.97,16.995,117317.0
2021-12-10 13:30:00,16.99,17.07,16.94,17.06,176207.0,16.99,17.07,16.94,17.06,176207.0
2021-12-10 14:00:00,17.05,17.255,17.045,17.255,349565.0,17.05,17.255,17.045,17.255,349565.0
2021-12-10 14:30:00,17.26,17.31,17.175,17.19,232070.0,17.26,17.31,17.175,17.19,232070.0
2021-12-10 15:00:00,17.1854,17.24,17.14,17.19,218036.0,17.1854,17.24,17.14,17.19,218036.0
2021-12-10 15:30:00,17.195,17.42,17.18,17.405,1018667.0,17.195,17.42,17.18,17.405,1018667.0
2021-12-13 09:30:00,17.22,17.48,16.9,17.0,860717.0,17.22,17.48,16.9,17.0,860717.0
2021-12-13 10:00:00,16.99,17.09,16.91,16.97,331011.0,16.99,17.09,16.91,16.97,331011.0
2021-12-13 10:30:00,16.97,17.13,16.92,17.09,308663.0,16.97,17.13,16.92,17.09,308663.0
2021-12-13 11:00:00,17.09,17.12,16.81,16.81,278696.0,17.09,17.12,16.81,16.81,278696.0
2021-12-13 11:30:00,16.82,16.97,16.82,16.9,189468.0,16.82,16.97,16.82,16.9,189468.0
2021-12-13 12:00:00,16.9,16.93,16.82,16.915,158750.0,16.9,16.93,16.82,16.915,158750.0
2021-12-13 12:30:00,16.92,16.97,16.8091,16.845,99614.0,16.92,16.97,16.8091,16.845,99614.0
2021-12-13 13:00:00,16.84,16.84,16.73,16.755,145833.0,16.84,16.84,16.73,16.755,145833.0
2021-12-13 13:30:00,16.765,16.765,16.6,16.635,315694.0,16.765,16.765,16.6,16.635,315694.0
2021-12-13 14:00:00,16.635,16.79,16.63,16.67,159395.0,16.635,16.79,16.63,16.67,159395.0
2021-12-13 14:30:00,16.68,16.72,16.625,16.7,157909.0,16.68,16.72,16.625,16.7,157909.0
2021-12-13 15:00:00,16.7,16.795,16.7,16.73,223789.0,16.7,16.795,16.7,16.73,223789.0
2021-12-13 15:30:00,16.73,16.76,16.56,16.6,783125.0,16.73,16.76,16.56,16.6,783125.0
2021-12-14 09:30:00,16.4,16.66,16.2506,16.54,458830.0,16.4,16.66,16.2506,16.54,458830.0
2021-12-14 10:00:00,16.54,16.74,16.53,16.69,308825.0,16.54,16.74,16.53,16.69,308825.0
2021-12-14 10:30:00,16.68,16.72,16.44,16.525,214183.0,16.68,16.72,16.44,16.525,214183.0
2021-12-14 11:00:00,16.525,16.585,16.4,16.47,168833.0,16.525,16.585,16.4,16.47,168833.0
2021-12-14 11:30:00,16.47,16.605,16.3999,16.41,194096.0,16.47,16.605,16.3999,16.41,194096.0
2021-12-14 12:00:00,16.4,16.45,16.36,16.44,267170.0,16.4,16.45,16.36,16.44,267170.0
2021-12-14 12:30:00,16.44,16.47,16.295,16.3899,264091.0,16.44,16.47,16.295,16.3899,264091.0
2021-12-14 13:00:00,16.385,16.51,16.38,16.495,113850.0,16.385,16.51,16.38,16.495,113850.0
2021-12-14 13:30:00,16.5,16.54,16.42,16.46,112571.0,16.5,16.54,16.42,16.46,112571.0
2021-12-14 14:00:00,16.46,16.575,16.43,16.48,153440.0,16.46,16.575,16.43,16.48,153440.0
2021-12-14 14:30:00,16.47,16.495,16.38,16.435,163124.0,16.47,16.495,16.38,16.435,163124.0
2021-12-14 15:00:00,16.43,16.495,16.355,16.475,155336.0,16.43,16.495,16.355,16.475,155336.0
2021-12-14 15:30:00,16.47,16.47,16.27,16.32,604755.0,16.47,16.47,16.27,16.32,604755.0
2021-12-15 09:30:00,16.42,16.5,16.275,16.46,792230.0,16.42,16.5,16.275,16.46,792230.0
2021-12-15 10:00:00,16.45,16.51,16.2799,16.45,660773.0,16.45,16.51,16.2799,16.45,660773.0
2021-12-15 10:30:00,16.44,16.53,16.34,16.38,431313.0,16.44,16.53,16.34,16.38,431313.0
2021-12-15 11:00:00,16.39,16.485,16.39,16.395,251562.0,16.39,16.485,16.39,16.395,251562.0
2021-12-15 11:30:00,16.395,16.61,16.37,16.61,411873.0,16.395,16.61,16.37,16.61,411873.0
2021-12-15 12:00:00,16.605,16.7139,16.51,16.59,466686.0,16.605,16.7139,16.51,16.59,466686.0
2021-12-15 12:30:00,16.59,16.71,16.57,16.71,339892.0,16.59,16.71,16.57,16.71,339892.0
2021-12-15 13:00:00,16.7,16.7,16.61,16.66,253576.0,16.7,16.7,16.61,16.66,253576.0
2021-12-15 13:30:00,16.67,16.74,16.635,16.73,193483.0,16.67,16.74,16.635,16.73,193483.0
2021-12-15 14:00:00,16.74,16.98,16.65,16.805,504730.0,16.74,16.98,16.65,16.805,504730.0
2021-12-15 14:30:00,16.81,16.9,16.6,16.66,469596.0,16.81,16.9,16.6,16.66,469596.0
2021-12-15 15:00:00,16.66,17.07,16.64,17.07,463385.0,16.66,17.07,16.64,17.07,463385.0
2021-12-15 15:30:00,17.068,17.22,17.04,17.12,1670094.0,17.068,17.22,17.04,17.12,1670094.0
2021-12-16 09:30:00,17.36,17.75,17.355,17.645,630930.0,17.36,17.75,17.355,17.645,630930.0
2021-12-16 10:00:00,17.65,17.91,17.51,17.91,558843.0,17.65,17.91,17.51,17.91,558843.0
2021-12-16 10:30:00,17.905,18.15,17.85,18.125,686926.0,17.905,18.15,17.85,18.125,686926.0
2021-12-16 11:00:00,18.12,18.17,17.89,18.17,512796.0,18.12,18.17,17.89,18.17,512796.0
2021-12-16 11:30:00,18.16,18.16,17.95,17.9545,318656.0,18.16,18.16,17.95,17.9545,318656.0
2021-12-16 12:00:00,17.95,18.01,17.805,17.89,262003.0,17.95,18.01,17.805,17.89,262003.0
2021-12-16 12:30:00,17.88,17.881,17.675,17.68,348064.0,17.88,17.881,17.675,17.68,348064.0
2021-12-16 13:00:00,17.68,17.97,17.68,17.955,293822.0,17.68,17.97,17.68,17.955,293822.0
2021-12-16 13:30:00,17.96,18.01,17.82,17.82,202175.0,17.96,18.01,17.82,17.82,202175.0
2021-12-16 14:00:00,17.82,17.84,17.59,17.62,220523.0,17.82,17.84,17.59,17.62,220523.0
2021-12-16 14:30:00,17.62,17.645,17.485,17.54,331038.0,17.62,17.645,17.485,17.54,331038.0
2021-12-16 15:00:00,17.53,17.56,17.385,17.556,287416.0,17.53,17.56,17.385,17.556,287416.0
2021-12-16 15:30:00,17.56,17.595,17.39,17.48,899170.0,17.56,17.595,17.39,17.48,899170.0
2021-12-17 09:30:00,17.21,17.42,17.02,17.13,785594.0,17.21,17.42,17.02,17.13,785594.0
2021-12-17 10:00:00,17.125,17.28,16.9279,17.22,321247.0,17.125,17.28,16.9279,17.22,321247.0
2021-12-17 10:30:00,17.22,17.56,17.19,17.44,384244.0,17.22,17.56,17.19,17.44,384244.0
2021-12-17 11:00:00,17.44,17.55,17.29,17.44,263010.0,17.44,17.55,17.29,17.44,263010.0
2021-12-17 11:30:00,17.44,17.46,17.265,17.335,270665.0,17.44,17.46,17.265,17.335,270665.0
2021-12-17 12:00:00,17.32,17.325,17.085,17.155,189963.0,17.32,17.325,17.085,17.155,189963.0
2021-12-17 12:30:00,17.155,17.19,17.07,17.09,182416.0,17.155,17.19,17.07,17.09,182416.0
2021-12-17 13:00:00,17.09,17.23,17.07,17.205,158640.0,17.09,17.23,17.07,17.205,158640.0
2021-12-17 13:30:00,17.205,17.235,17.15,17.16,218975.0,17.205,17.235,17.15,17.16,218975.0
2021-12-17 14:00:00,17.17,17.305,17.1,17.195,310490.0,17.17,17.305,17.1,17.195,310490.0
2021-12-17 14:30:00,17.195,17.245,17.105,17.105,323164.0,17.195,17.245,17.105,17.105,323164.0
2021-12-17 15:00:00,17.11,17.275,17.095,17.235,392376.0,17.11,17.275,17.095,17.235,392376.0
2021-12-17 15:30:00,17.235,17.25,16.99,17.07,1134023.0,17.235,17.25,16.99,17.07,1134023.0
2021-12-20 09:30:00,16.74,16.74,16.191,16.31,863441.0,16.74,16.74,16.191,16.31,863441.0
2021-12-20 10:00:00,16.3,16.86,16.255,16.64,581546.0,16.3,16.86,16.255,16.64,581546.0
2021-12-20 10:30:00,16.63,16.67,16.28,16.36,281857.0,16.63,16.67,16.28,16.36,281857.0
2021-12-20 11:00:00,16.35,16.44,16.27,16.4,201302.0,16.35,16.44,16.27,16.4,201302.0
2021-12-20 11:30:00,16.39,16.54,16.29,16.54,207181.0,16.39,16.54,16.29,16.54,207181.0
2021-12-20 12:00:00,16.54,16.655,16.495,16.635,234465.0,16.54,16.655,16.495,16.635,234465.0
2021-12-20 12:30:00,16.635,16.725,16.575,16.675,240436.0,16.635,16.725,16.575,16.675,240436.0
2021-12-20 13:00:00,16.67,16.81,16.62,16.76,187277.0,16.67,16.81,16.62,16.76,187277.0
2021-12-20 13:30:00,16.75,16.86,16.725,16.745,229375.0,16.75,16.86,16.725,16.745,229375.0
2021-12-20 14:00:00,16.75,16.92,16.74,16.85,230946.0,16.75,16.92,16.74,16.85,230946.0
2021-12-20 14:30:00,16.85,16.89,16.75,16.87,154878.0,16.85,16.89,16.75,16.87,154878.0
2021-12-20 15:00:00,16.87,17.06,16.87,17.05,256740.0,16.87,17.06,16.87,17.05,256740.0
2021-12-20 15:30:00,17.04,17.08,16.97,17.01,683198.0,17.04,17.08,16.97,17.01,683198.0
2021-12-21 09:30:00,17.345,17.665,17.21,17.51,443040.0,17.345,17.665,17.21,17.51,443040.0
2021-12-21 10:00:00,17.51,17.79,17.51,17.64,449840.0,17.51,17.79,17.51,17.64,449840.0
2021-12-21 10:30:00,17.63,17.773,17.6,17.66,224187.0,17.63,17.773,17.6,17.66,224187.0
2021-12-21 11:00:00,17.665,17.725,17.6,17.66,228134.0,17.665,17.725,17.6,17.66,228134.0
2021-12-21 11:30:00,17.655,17.755,17.615,17.73,263572.0,17.655,17.755,17.615,17.73,263572.0
2021-12-21 12:00:00,17.74,17.9,17.715,17.9,324226.0,17.74,17.9,17.715,17.9,324226.0
2021-12-21 12:30:00,17.9,18.01,17.83,17.89,680158.0,17.9,18.01,17.83,17.89,680158.0
2021-12-21 13:00:00,17.88,18.05,17.879,17.985,284917.0,17.88,18.05,17.879,17.985,284917.0
2021-12-21 13:30:00,17.98,17.985,17.895,17.985,199372.0,17.98,17.985,17.895,17.985,199372.0
2021-12-21 14:00:00,17.99,18.125,17.96,18.04,335010.0,17.99,18.125,17.96,18.04,335010.0
2021-12-21 14:30:00,18.03,18.14,17.965,18.125,259172.0,18.03,18.14,17.965,18.125,259172.0
2021-12-21 15:00:00,18.125,18.245,18.075,18.13,360381.0,18.125,18.245,18.075,18.13,360381.0
2021-12-21 15:30:00,18.13,18.155,18.01,18.08,988595.0,18.13,18.155,18.01,18.08,988595.0
2021-12-22 09:30:00,18.27,18.4,17.77,17.8,939938.0,18.27,18.4,17.77,17.8,939938.0
2021-12-22 10:00:00,17.8,18.08,17.79,17.95,207189.0,17.8,18.08,17.79,17.95,207189.0
2021-12-22 10:30:00,17.93,18.23,17.9,18.17,221484.0,17.93,18.23,17.9,18.17,221484.0
2021-12-22 11:00:00,18.17,18.22,18.1,18.21,146426.0,18.17,18.22,18.1,18.21,146426.0
2021-12-22 11:30:00,18.21,18.35,18.165,18.3409,183222.0,18.21,18.35,18.165,18.3409,183222.0
2021-12-22 12:00:00,18.34,18.39,18.25,18.34,136649.0,18.34,18.39,18.25,18.34,136649.0
2021-12-22 12:30:00,18.34,18.35,18.29,18.33,77640.0,18.34,18.35,18.29,18.33,77640.0
2021-12-22 13:00:00,18.33,18.375,18.25,18.305,130832.0,18.33,18.375,18.25,18.305,130832.0
2021-12-22 13:30:00,18.3,18.3,18.21,18.255,102844.0,18.3,18.3,18.21,18.255,102844.0
2021-12-22 14:00:00,18.25,18.25,18.125,18.17,235026.0,18.25,18.25,18.125,18.17,235026.0
2021-12-22 14:30:00,18.165,18.2,18.13,18.14,208153.0,18.165,18.2,18.13,18.14,208153.0
2021-12-22 15:00:00,18.135,18.15,18.03,18.0594,242443.0,18.135,18.15,18.03,18.0594,242443.0
2021-12-22 15:30:00,18.06,18.2,18.055,18.11,743702.0,18.06,18.2,18.055,18.11,743702.0
2021-12-23 09:30:00,18.11,18.4,18.02,18.105,457327.0,18.11,18.4,18.02,18.105,457327.0
2021-12-23 10:00:00,18.1,18.2,17.95,18.06,225509.0,18.1,18.2,17.95,18.06,225509.0
2021-12-23 10:30:00,18.08,18.12,17.9673,18.05,198977.0,18.08,18.12,17.9673,18.05,198977.0
2021-12-23 11:00:00,18.05,18.175,17.99,18.17,181191.0,18.05,18.175,17.99,18.17,181191.0
2021-12-23 11:30:00,18.17,18.23,18.11,18.145,78498.0,18.17,18.23,18.11,18.145,78498.0
2021-12-23 12:00:00,18.14,18.26,18.14,18.245,81717.0,18.14,18.26,18.14,18.245,81717.0
2021-12-23 12:30:00,18.25,18.25,18.155,18.215,196412.0,18.25,18.25,18.155,18.215,196412.0
2021-12-23 13:00:00,18.22,18.24,18.065,18.1,277841.0,18.22,18.24,18.065,18.1,277841.0
2021-12-23 13:30:00,18.1099,18.14,18.095,18.105,72197.0,18.1099,18.14,18.095,18.105,72197.0
2021-12-23 14:00:00,18.1,18.115,18.06,18.0606,122366.0,18.1,18.115,18.06,18.0606,122366.0
2021-12-23 14:30:00,18.06,18.16,18.035,18.1411,150217.0,18.06,18.16,18.035,18.1411,150217.0
2021-12-23 15:00:00,18.14,18.16,18.07,18.11,154238.0,18.14,18.16,18.07,18.11,154238.0
2021-12-23 15:30:00,18.115,18.15,18.04,18.05,500688.0,18.115,18.15,18.04,18.05,500688.0
2021-12-27 09:30:00,18.16,18.32,17.86,18.09,368641.0,18.16,18.32,17.86,18.09,368641.0
2021-12-27 10:00:00,18.08,18.38,18.06,18.365,157175.0,18.08,18.38,18.06,18.365,157175.0
2021-12-27 10:30:00,18.36,18.5,18.33,18.49,195971.0,18.36,18.5,18.33,18.49,195971.0
2021-12-27 11:00:00,18.4839,18.525,18.42,18.49,240959.0,18.4839,18.525,18.42,18.49,240959.0
2021-12-27 11:30:00,18.48,18.5628,18.42,18.5628,171041.0,18.48,18.5628,18.42,18.5628,171041.0
2021-12-27 12:00:00,18.56,18.595,18.53,18.56,119185.0,18.56,18.595,18.53,18.56,119185.0
2021-12-27 12:30:00,18.5599,18.64,18.53,18.63,78003.0,18.5599,18.64,18.53,18.63,78003.0
2021-12-27 13:00:00,18.62,18.73,18.6148,18.72,127406.0,18.62,18.73,18.6148,18.72,127406.0
2021-12-27 13:30:00,18.73,18.825,18.65,18.81,171869.0,18.73,18.825,18.65,18.81,171869.0
2021-12-27 14:00:00,18.805,18.92,18.8,18.859,313299.0,18.805,18.92,18.8,18.859,313299.0
2021-12-27 14:30:00,18.86,19.025,18.86,18.98,397438.0,18.86,19.025,18.86,18.98,397438.0
2021-12-27 15:00:00,18.98,18.99,18.8,18.855,161893.0,18.98,18.99,18.8,18.855,161893.0
2021-12-27 15:30:00,18.86,19.08,18.825,19.07,532789.0,18.86,19.08,18.825,19.07,532789.0
2021-12-28 09:30:00,19.07,19.27,18.77,18.965,614987.0,19.07,19.27,18.77,18.965,614987.0
2021-12-28 10:00:00,18.965,19.11,18.79,18.84,485618.0,18.965,19.11,18.79,18.84,485618.0
2021-12-28 10:30:00,18.84,18.895,18.685,18.69,225719.0,18.84,18.895,18.685,18.69,225719.0
2021-12-28 11:00:00,18.685,18.695,18.61,18.68,152535.0,18.685,18.695,18.61,18.68,152535.0
2021-12-28 11:30:00,18.69,18.837,18.66,18.83,97467.0,18.69,18.837,18.66,18.83,97467.0
2021-12-28 12:00:00,18.835,18.845,18.67,18.68,77084.0,18.835,18.845,18.67,18.68,77084.0
2021-12-28 12:30:00,18.67,18.685,18.605,18.68,94200.0,18.67,18.685,18.605,18.68,94200.0
2021-12-28 13:00:00,18.675,18.86,18.66,18.835,132262.0,18.675,18.86,18.66,18.835,132262.0
2021-12-28 13:30:00,18.825,18.9,18.7816,18.9,159422.0,18.825,18.9,18.7816,18.9,159422.0
2021-12-28 14:00:00,18.9,18.97,18.82,18.885,137789.0,18.9,18.97,18.82,18.885,137789.0
2021-12-28 14:30:00,18.89,18.92,18.825,18.875,88975.0,18.89,18.92,18.825,18.875,88975.0
2021-12-28 15:00:00,18.875,18.979,18.855,18.965,134205.0,18.875,18.979,18.855,18.965,134205.0
2021-12-28 15:30:00,18.969,19.015,18.76,18.77,593805.0,18.969,19.015,18.76,18.77,593805.0
2021-12-29 09:30:00,18.85,19.04,18.65,18.95,392307.0,18.85,19.04,18.65,18.95,392307.0
2021-12-29 10:00:00,18.95,19.065,18.79,18.94,396944.0,18.95,19.065,18.79,18.94,396944.0
2021-12-29 10:30:00,18.96,19.1,18.93,19.0,498623.0,18.96,19.1,18.93,19.0,498623.0
2021-12-29 11:00:00,19.0,19.02,18.69,18.7,317289.0,19.0,19.02,18.69,18.7,317289.0
2021-12-29 11:30:00,18.7,18.775,18.6782,18.685,396608.0,18.7,18.775,18.6782,18.685,396608.0
2021-12-29 12:00:00,18.69,18.72,18.575,18.6475,83973.0,18.69,18.72,18.575,18.6475,83973.0
2021-12-29 12:30:00,18.635,18.74,18.635,18.72,68794.0,18.635,18.74,18.635,18.72,68794.0
2021-12-29 13:00:00,18.7261,18.785,18.67,18.72,103309.0,18.7261,18.785,18.67,18.72,103309.0
2021-12-29 13:30:00,18.72,18.745,18.645,18.665,104381.0,18.72,18.745,18.645,18.665,104381.0
2021-12-29 14:00:00,18.67,18.755,18.64,18.68,229112.0,18.67,18.755,18.64,18.68,229112.0
2021-12-29 14:30:00,18.67,18.68,18.59,18.68,173096.0,18.67,18.68,18.59,18.68,173096.0
2021-12-29 15:00:00,18.675,18.71,18.65,18.69,183483.0,18.675,18.71,18.65,18.69,183483.0
2021-12-29 15:30:00,18.68,18.74,18.645,18.72,368609.0,18.68,18.74,18.645,18.72,368609.0
2021-12-30 09:30:00,18.72,18.87,18.59,18.6599,456182.0,18.72,18.87,18.59,18.6599,456182.0
2021-12-30 10:00:00,18.65,18.71,18.44,18.51,200257.0,18.65,18.71,18.44,18.51,200257.0
2021-12-30 10:30:00,18.52,18.54,18.35,18.44,251905.0,18.52,18.54,18.35,18.44,251905.0
2021-12-30 11:00:00,18.43,18.46,18.3,18.375,243994.0,18.43,18.46,18.3,18.375,243994.0
2021-12-30 11:30:00,18.375,18.41,18.26,18.3,121941.0,18.375,18.41,18.26,18.3,121941.0
2021-12-30 12:00:00,18.3,18.315,18.22,18.23,113885.0,18.3,18.315,18.22,18.23,113885.0
2021-12-30 12:30:00,18.235,18.28,18.18,18.25,84831.0,18.235,18.28,18.18,18.25,84831.0
2021-12-30 13:00:00,18.25,18.28,18.2128,18.23,96061.0,18.25,18.28,18.2128,18.23,96061.0
2021-12-30 13:30:00,18.235,18.25,18.16,18.1626,152797.0,18.235,18.25,18.16,18.1626,152797.0
2021-12-30 14:00:00,18.16,18.16,18.055,18.08,235100.0,18.16,18.16,18.055,18.08,235100.0
2021-12-30 14:30:00,18.075,18.085,17.88,17.905,324669.0,18.075,18.085,17.88,17.905,324669.0
2021-12-30 15:00:00,17.9,17.945,17.785,17.83,379244.0,17.9,17.945,17.785,17.83,379244.0
2021-12-30 15:30:00,17.83,17.87,17.76,17.8,760024.0,17.83,17.87,17.76,17.8,760024.0
2021-12-31 09:30:00,17.85,17.86,17.42,17.56,588886.0,17.85,17.86,17.42,17.56,588886.0
2021-12-31 10:00:00,17.57,17.625,17.43,17.49,287672.0,17.57,17.625,17.43,17.49,287672.0
2021-12-31 10:30:00,17.49,17.56,17.465,17.53,133450.0,17.49,17.56,17.465,17.53,133450.0
2021-12-31 11:00:00,17.54,17.605,17.49,17.53,174579.0,17.54,17.605,17.49,17.53,174579.0
2021-12-31 11:30:00,17.53,17.56,17.475,17.495,145032.0,17.53,17.56,17.475,17.495,145032.0
2021-12-31 12:00:00,17.49,17.52,17.35,17.36,269031.0,17.49,17.52,17.35,17.36,269031.0
2021-12-31 12:30:00,17.355,17.47,17.3,17.44,405229.0,17.355,17.47,17.3,17.44,405229.0
2021-12-31 13:00:00,17.44,17.595,17.405,17.53,182736.0,17.44,17.595,17.405,17.53,182736.0
2021-12-31 13:30:00,17.54,17.565,17.5,17.505,113550.0,17.54,17.565,17.5,17.505,113550.0
2021-12-31 14:00:00,17.505,17.54,17.46,17.48,248789.0,17.505,17.54,17.46,17.48,248789.0
2021-12-31 14:30:00,17.48,17.485,17.325,17.41,260957.0,17.48,17.485,17.325,17.41,260957.0
2021-12-31 15:00:00,17.405,17.535,17.405,17.515,210112.0,17.405,17.535,17.405,17.515,210112.0
2021-12-31 15:30:00,17.52,17.58,17.46,17.5,748716.0,17.52,17.58,17.46,17.5,748716.0
2022-01-03 09:30:00,17.33,17.92,17.245,17.9038,541860.0,17.33,17.92,17.245,17.9038,541860.0
2022-01-03 10:00:00,17.92,18.03,17.775,17.865,577243.0,17.92,18.03,17.775,17.865,577243.0
2022-01-03 10:30:00,17.86,17.8923,17.705,17.71,382645.0,17.86,17.8923,17.705,17.71,382645.0
2022-01-03 11:00:00,17.72,17.825,17.68,17.82,238081.0,17.72,17.825,17.68,17.82,238081.0
2022-01-03 11:30:00,17.835,17.87,17.67,17.705,226914.0,17.835,17.87,17.67,17.705,226914.0
2022-01-03 12:00:00,17.71,17.76,17.655,17.76,191952.0,17.71,17.76,17.655,17.76,191952.0
2022-01-03 12:30:00,17.755,17.81,17.7,17.795,115120.0,17.755,17.81,17.7,17.795,115120.0
2022-01-03 13:00:00,17.79,17.85,17.77,17.805,297997.0,17.79,17.85,17.77,17.805,297997.0
2022-01-03 13:30:00,17.805,17.835,17.64,17.6801,302354.0,17.805,17.835,17.64,17.6801,302354.0
2022-01-03 14:00:00,17.69,17.745,17.66,17.74,174326.0,17.69,17.745,17.66,17.74,174326.0
2022-01-03 14:30:00,17.74,17.775,17.7,17.765,197722.0,17.74,17.775,17.7,17.765,197722.0
2022-01-03 15:00:00,17.765,17.77,17.64,17.66,246058.0,17.765,17.77,17.64,17.66,246058.0
2022-01-03 15:30:00,17.665,17.78,17.655,17.74,1043575.0,17.665,17.78,17.655,17.74,1043575.0
2022-01-04 09:30:00,17.74,18.295,17.72,18.22,501167.0,17.74,18.295,17.72,18.22,501167.0
2022-01-04 10:00:00,18.2101,18.41,18.19,18.345,388819.0,18.2101,18.41,18.19,18.345,388819.0
2022-01-04 10:30:00,18.345,18.535,18.29,18.39,422830.0,18.345,18.535,18.29,18.39,422830.0
2022-01-04 11:00:00,18.39,18.405,18.08,18.16,534986.0,18.39,18.405,18.08,18.16,534986.0
2022-01-04 11:30:00,18.15,18.31,18.11,18.22,683889.0,18.15,18.31,18.11,18.22,683889.0
2022-01-04 12:00:00,18.225,18.28,18.16,18.275,260095.0,18.225,18.28,18.16,18.275,260095.0
2022-01-04 12:30:00,18.27,18.3,18.19,18.265,324231.0,18.27,18.3,18.19,18.265,324231.0
2022-01-04 13:00:00,18.26,18.275,18.12,18.145,231401.0,18.26,18.275,18.12,18.145,231401.0
2022-01-04 13:30:00,18.145,18.145,18.035,18.11,208548.0,18.145,18.145,18.035,18.11,208548.0
2022-01-04 14:00:00,18.105,18.165,18.01,18.04,371281.0,18.105,18.165,18.01,18.04,371281.0
2022-01-04 14:30:00,18.0431,18.09,17.98,18.035,327106.0,18.0431,18.09,17.98,18.035,327106.0
2022-01-04 15:00:00,18.035,18.19,18.01,18.11,363936.0,18.035,18.19,18.01,18.11,363936.0
2022-01-04 15:30:00,18.115,18.2,18.03,18.07,931898.0,18.115,18.2,18.03,18.07,931898.0
2022-01-05 09:30:00,18.28,18.66,18.13,18.58,1307403.0,18.28,18.66,18.13,18.58,1307403.0
2022-01-05 10:00:00,18.58,18.75,18.49,18.52,401050.0,18.58,18.75,18.49,18.52,401050.0
2022-01-05 10:30:00,18.51,18.595,18.395,18.52,493410.0,18.51,18.595,18.395,18.52,493410.0
2022-01-05 11:00:00,18.525,18.615,18.27,18.275,431356.0,18.525,18.615,18.27,18.275,431356.0
2022-01-05 11:30:00,18.275,18.29,18.025,18.055,529664.0,18.275,18.29,18.025,18.055,529664.0
2022-01-05 12:00:00,18.05,18.23,17.98,18.215,422361.0,18.05,18.23,17.98,18.215,422361.0
2022-01-05 12:30:00,18.215,18.275,18.05,18.125,326142.0,18.215,18.275,18.05,18.125,326142.0
2022-01-05 13:00:00,18.13,18.13,17.88,17.895,256088.0,18.13,18.13,17.88,17.895,256088.0
2022-01-05 13:30:00,17.89,18.05,17.87,18.05,308091.0,17.89,18.05,17.87,18.05,308091.0
2022-01-05 14:00:00,18.055,18.075,17.69,17.79,283660.0,18.055,18.075,17.69,17.79,283660.0
2022-01-05 14:30:00,17.79,17.865,17.61,17.64,376315.0,17.79,17.865,17.61,17.64,376315.0
2022-01-05 15:00:00,17.63,17.635,17.4,17.4,577511.0,17.63,17.635,17.4,17.4,577511.0
2022-01-05 15:30:00,17.4,17.42,17.26,17.3,1320861.0,17.4,17.42,17.26,17.3,1320861.0
2022-01-06 09:30:00,17.89,18.04,17.475,17.49,815309.0,17.89,18.04,17.475,17.49,815309.0
2022-01-06 10:00:00,17.51,17.75,17.33,17.75,613550.0,17.51,17.75,17.33,17.75,613550.0
2022-01-06 10:30:00,17.75,17.9814,17.72,17.96,553072.0,17.75,17.9814,17.72,17.96,553072.0
2022-01-06 11:00:00,17.96,18.075,17.81,18.02,249258.0,17.96,18.075,17.81,18.02,249258.0
2022-01-06 11:30:00,18.015,18.375,17.97,18.3459,439338.0,18.015,18.375,17.97,18.3459,439338.0
2022-01-06 12:00:00,18.34,18.43,18.1831,18.2099,403751.0,18.34,18.43,18.1831,18.2099,403751.0
2022-01-06 12:30:00,18.21,18.26,18.135,18.215,235397.0,18.21,18.26,18.135,18.215,235397.0
2022-01-06 13:00:00,18.21,18.225,18.0,18.02,255526.0,18.21,18.225,18.0,18.02,255526.0
2022-01-06 13:30:00,18.0199,18.155,17.985,18.15,251380.0,18.0199,18.155,17.985,18.15,251380.0
2022-01-06 14:00:00,18.14,18.225,18.02,18.17,316465.0,18.14,18.225,18.02,18.17,316465.0
2022-01-06 14:30:00,18.175,18.445,18.175,18.43,435008.0,18.175,18.445,18.175,18.43,435008.0
2022-01-06 15:00:00,18.43,18.46,18.31,18.34,279801.0,18.43,18.46,18.31,18.34,279801.0
2022-01-06 15:30:00,18.34,18.415,18.24,18.27,951939.0,18.34,18.415,18.24,18.27,951939.0
2022-01-07 09:30:00,18.36,18.67,18.18,18.6,618450.0,18.36,18.67,18.18,18.6,618450.0
2022-01-07 10:00:00,18.62,18.72,18.44,18.625,397743.0,18.62,18.72,18.44,18.625,397743.0
2022-01-07 10:30:00,18.62,18.6701,18.35,18.485,348327.0,18.62,18.6701,18.35,18.485,348327.0
2022-01-07 11:00:00,18.48,18.595,18.31,18.54,395304.0,18.48,18.595,18.31,18.54,395304.0
2022-01-07 11:30:00,18.55,18.71,18.53,18.65,264589.0,18.55,18.71,18.53,18.65,264589.0
2022-01-07 12:00:00,18.65,18.72,18.59,18.66,213678.0,18.65,18.72,18.59,18.66,213678.0
2022-01-07 12:30:00,18.65,18.7,18.635,18.67,127062.0,18.65,18.7,18.635,18.67,127062.0
2022-01-07 13:00:00,18.66,18.72,18.64,18.7,180336.0,18.66,18.72,18.64,18.7,180336.0
2022-01-07 13:30:00,18.69,18.77,18.65,18.75,228683.0,18.69,18.77,18.65,18.75,228683.0
2022-01-07 14:00:00,18.75,18.82,18.66,18.71,238695.0,18.75,18.82,18.66,18.71,238695.0
2022-01-07 14:30:00,18.72,18.77,18.6825,18.71,168929.0,18.72,18.77,18.6825,18.71,168929.0
2022-01-07 15:00:00,18.715,18.715,18.47,18.525,382963.0,18.715,18.715,18.47,18.525,382963.0
2022-01-07 15:30:00,18.52,18.55,18.42,18.43,736820.0,18.52,18.55,18.42,18.43,736820.0
2022-01-10 09:30:00,19.13,19.5,18.84,18.86,1604296.0,19.13,19.5,18.84,18.86,1604296.0
2022-01-10 10:00:00,18.86,19.1,18.76,18.86,615820.0,18.86,19.1,18.76,18.86,615820.0
2022-01-10 10:30:00,18.86,19.09,18.69,18.8199,480202.0,18.86,19.09,18.69,18.8199,480202.0
2022-01-10 11:00:00,18.81,18.94,18.61,18.915,306334.0,18.81,18.94,18.61,18.915,306334.0
2022-01-10 11:30:00,18.915,18.92,18.675,18.835,369504.0,18.915,18.92,18.675,18.835,369504.0
2022-01-10 12:00:00,18.83,18.94,18.68,18.88,454235.0,18.83,18.94,18.68,18.88,454235.0
2022-01-10 12:30:00,18.88,18.885,18.52,18.665,742324.0,18.88,18.885,18.52,18.665,742324.0
2022-01-10 13:00:00,18.66,18.8667,18.58,18.77,231400.0,18.66,18.8667,18.58,18.77,231400.0
2022-01-10 13:30:00,18.78,19.09,18.78,19.06,260966.0,18.78,19.09,18.78,19.06,260966.0
2022-01-10 14:00:00,19.0619,19.185,19.035,19.15,359649.0,19.0619,19.185,19.035,19.15,359649.0
2022-01-10 14:30:00,19.1564,19.17,19.06,19.13,349503.0,19.1564,19.17,19.06,19.13,349503.0
2022-01-10 15:00:00,19.13,19.18,19.07,19.1,258023.0,19.13,19.18,19.07,19.1,258023.0
2022-01-10 15:30:00,19.095,19.29,18.995,19.27,864919.0,19.095,19.29,18.995,19.27,864919.0
2022-01-11 09:30:00,19.1,19.33,18.6,18.6,1298164.0,19.1,19.33,18.6,18.6,1298164.0
2022-01-11 10:00:00,18.6,18.79,18.55,18.7,480671.0,18.6,18.79,18.55,18.7,480671.0
2022-01-11 10:30:00,18.69,18.69,18.41,18.4958,625503.0,18.69,18.69,18.41,18.4958,625503.0
2022-01-11 11:00:00,18.5,18.79,18.43,18.68,379166.0,18.5,18.79,18.43,18.68,379166.0
2022-01-11 11:30:00,18.68,18.9,18.65,18.805,425381.0,18.68,18.9,18.65,18.805,425381.0
2022-01-11 12:00:00,18.81,19.27,18.81,19.2,601105.0,18.81,19.27,18.81,19.2,601105.0
2022-01-11 12:30:00,19.195,19.4,19.13,19.37,554143.0,19.195,19.4,19.13,19.37,554143.0
2022-01-11 13:00:00,19.37,19.385,19.21,19.32,557275.0,19.37,19.385,19.21,19.32,557275.0
2022-01-11 13:30:00,19.32,19.395,19.17,19.235,376224.0,19.32,19.395,19.17,19.235,376224.0
2022-01-11 14:00:00,19.24,19.295,19.19,19.24,259546.0,19.24,19.295,19.19,19.24,259546.0
2022-01-11 14:30:00,19.23,19.39,19.21,19.365,564978.0,19.23,19.39,19.21,19.365,564978.0
2022-01-11 15:00:00,19.365,19.5272,19.365,19.485,550029.0,19.365,19.5272,19.365,19.485,550029.0
2022-01-11 15:30:00,19.485,19.51,19.26,19.35,1350513.0,19.485,19.51,19.26,19.35,1350513.0
2022-01-12 09:30:00,19.67,20.17,19.54,19.96,1431245.0,19.67,20.17,19.54,19.96,1431245.0
2022-01-12 10:00:00,19.96,20.34,19.8,19.84,1196161.0,19.96,20.34,19.8,19.84,1196161.0
2022-01-12 10:30:00,19.84,20.08,19.65,19.825,442411.0,19.84,20.08,19.65,19.825,442411.0
2022-01-12 11:00:00,19.82,19.905,19.595,19.9,361129.0,19.82,19.905,19.595,19.9,361129.0
2022-01-12 11:30:00,19.91,20.2,19.87,20.2,426860.0,19.91,20.2,19.87,20.2,426860.0
2022-01-12 12:00:00,20.21,20.265,20.07,20.2,608902.0,20.21,20.265,20.07,20.2,608902.0
2022-01-12 12:30:00,20.2,20.48,20.185,20.38,557067.0,20.2,20.48,20.185,20.38,557067.0
2022-01-12 13:00:00,20.385,20.5966,20.31,20.5966,347153.0,20.385,20.5966,20.31,20.5966,347153.0
2022-01-12 13:30:00,20.595,20.655,20.4,20.43,507430.0,20.595,20.655,20.4,20.43,507430.0
2022-01-12 14:00:00,20.42,20.71,20.365,20.655,563736.0,20.42,20.71,20.365,20.655,563736.0
2022-01-12 14:30:00,20.65,20.78,20.575,20.675,548191.0,20.65,20.78,20.575,20.675,548191.0
2022-01-12 15:00:00,20.68,20.795,20.57,20.755,413842.0,20.68,20.795,20.57,20.755,413842.0
2022-01-12 15:30:00,20.755,20.9,20.715,20.76,1589583.0,20.755,20.9,20.715,20.76,1589583.0
2022-01-13 09:30:00,20.27,20.68,19.86,20.61,1062193.0,20.27,20.68,19.86,20.61,1062193.0
2022-01-13 10:00:00,20.61,20.74,20.41,20.43,491394.0,20.61,20.74,20.41,20.43,491394.0
2022-01-13 10:30:00,20.42,20.54,20.25,20.31,343555.0,20.42,20.54,20.25,20.31,343555.0
2022-01-13 11:00:00,20.315,20.58,20.27,20.525,326987.0,20.315,20.58,20.27,20.525,326987.0
2022-01-13 11:30:00,20.525,20.59,20.4639,20.57,200926.0,20.525,20.59,20.4639,20.57,200926.0
2022-01-13 12:00:00,20.57,20.575,20.25,20.35,432457.0,20.57,20.575,20.25,20.35,432457.0
2022-01-13 12:30:00,20.33,20.3999,20.17,20.31,312906.0,20.33,20.3999,20.17,20.31,312906.0
2022-01-13 13:00:00,20.32,20.405,20.275,20.36,206334.0,20.32,20.405,20.275,20.36,206334.0
2022-01-13 13:30:00,20.36,20.365,20.295,20.34,106641.0,20.36,20.365,20.295,20.34,106641.0
2022-01-13 14:00:00,20.35,20.37,20.211,20.22,154680.0,20.35,20.37,20.211,20.22,154680.0
2022-01-13 14:30:00,20.21,20.26,20.1,20.15,225842.0,20.21,20.26,20.1,20.15,225842.0
2022-01-13 15:00:00,20.15,20.155,19.99,20.05,506924.0,20.15,20.155,19.99,20.05,506924.0
2022-01-13 15:30:00,20.05,20.07,19.84,19.95,800772.0,20.05,20.07,19.84,19.95,800772.0
2022-01-14 09:30:00,19.75,20.11,19.65,20.0474,845989.0,19.75,20.11,19.65,20.0474,845989.0
2022-01-14 10:00:00,20.05,20.14,19.81,19.99,467606.0,20.05,20.14,19.81,19.99,467606.0
2022-01-14 10:30:00,19.98,19.99,19.7736,19.88,263750.0,19.98,19.99,19.7736,19.88,263750.0
2022-01-14 11:00:00,19.89,19.9417,19.75,19.83,254257.0,19.89,19.9417,19.75,19.83,254257.0
2022-01-14 11:30:00,19.83,19.99,19.745,19.93,324622.0,19.83,19.99,19.745,19.93,324622.0
2022-01-14 12:00:00,19.93,19.935,19.76,19.7894,207339.0,19.93,19.935,19.76,19.7894,207339.0
2022-01-14 12:30:00,19.795,19.83,19.705,19.82,234721.0,19.795,19.83,19.705,19.82,234721.0
2022-01-14 13:00:00,19.825,19.85,19.6899,19.71,253740.0,19.825,19.85,19.6899,19.71,253740.0
2022-01-14 13:30:00,19.71,19.93,19.71,19.905,230416.0,19.71,19.93,19.71,19.905,230416.0
2022-01-14 14:00:00,19.9,19.925,19.78,19.79,132692.0,19.9,19.925,19.78,19.79,132692.0
2022-01-14 14:30:00,19.795,20.005,19.795,19.915,231939.0,19.795,20.005,19.795,19.915,231939.0
2022-01-14 15:00:00,19.92,19.97,19.84,19.935,252057.0,19.92,19.97,19.84,19.935,252057.0
2022-01-14 15:30:00,19.94,20.05,19.92,20.02,758191.0,19.94,20.05,19.92,20.02,758191.0
2022-01-18 09:30:00,20.28,20.392,19.855,20.155,963124.0,20.28,20.392,19.855,20.155,963124.0
2022-01-18 10:00:00,20.15,20.335,20.03,20.18,416720.0,20.15,20.335,20.03,20.18,416720.0
2022-01-18 10:30:00,20.17,20.2,19.885,20.005,678252.0,20.17,20.2,19.885,20.005,678252.0
2022-01-18 11:00:00,20.005,20.005,19.7601,19.7699,447219.0,20.005,20.005,19.7601,19.7699,447219.0
2022-01-18 11:30:00,19.76,19.87,19.47,19.7,540916.0,19.76,19.87,19.47,19.7,540916.0
2022-01-18 12:00:00,19.7,19.75,19.54,19.64,296712.0,19.7,19.75,19.54,19.64,296712.0
2022-01-18 12:30:00,19.64,19.64,19.34,19.365,365056.0,19.64,19.64,19.34,19.365,365056.0
2022-01-18 13:00:00,19.36,19.37,19.2,19.25,585602.0,19.36,19.37,19.2,19.25,585602.0
2022-01-18 13:30:00,19.24,19.3841,19.2,19.37,237483.0,19.24,19.3841,19.2,19.37,237483.0
2022-01-18 14:00:00,19.365,19.42,19.27,19.4,262040.0,19.365,19.42,19.27,19.4,262040.0
2022-01-18 14:30:00,19.4,19.745,19.4,19.6,473089.0,19.4,19.745,19.4,19.6,473089.0
2022-01-18 15:00:00,19.61,19.625,19.4,19.44,253732.0,19.61,19.625,19.4,19.44,253732.0
2022-01-18 15:30:00,19.445,19.445,19.2,19.21,989981.0,19.445,19.445,19.2,19.21,989981.0
2022-01-19 09:30:00,19.25,19.41,19.0345,19.175,606542.0,19.25,19.41,19.0345,19.175,606542.0
2022-01-19 10:00:00,19.175,19.22,18.935,18.985,326203.0,19.175,19.22,18.935,18.985,326203.0
2022-01-19 10:30:00,18.99,19.025,18.825,18.95,336570.0,18.99,19.025,18.825,18.95,336570.0
2022-01-19 11:00:00,18.94,19.0,18.75,18.81,318442.0,18.94,19.0,18.75,18.81,318442.0
2022-01-19 11:30:00,18.835,19.06,18.77,18.96,284717.0,18.835,19.06,18.77,18.96,284717.0
2022-01-19 12:00:00,18.97,19.02,18.87,18.96,195193.0,18.97,19.02,18.87,18.96,195193.0
2022-01-19 12:30:00,18.9595,18.9595,18.745,18.87,161938.0,18.9595,18.9595,18.745,18.87,161938.0
2022-01-19 13:00:00,18.87,18.87,18.69,18.77,610305.0,18.87,18.87,18.69,18.77,610305.0
2022-01-19 13:30:00,18.76,19.125,18.75,19.06,379029.0,18.76,19.125,18.75,19.06,379029.0
2022-01-19 14:00:00,19.06,19.07,18.81,18.81,228105.0,19.06,19.07,18.81,18.81,228105.0
2022-01-19 14:30:00,18.8,18.845,18.7,18.76,345881.0,18.8,18.845,18.7,18.76,345881.0
2022-01-19 15:00:00,18.765,18.92,18.715,18.9,333405.0,18.765,18.92,18.715,18.9,333405.0
2022-01-19 15:30:00,18.905,18.91,18.705,18.73,688114.0,18.905,18.91,18.705,18.73,688114.0
2022-01-20 09:30:00,18.44,18.6,18.09,18.4,965979.0,18.44,18.6,18.09,18.4,965979.0
2022-01-20 10:00:00,18.42,18.46,18.22,18.42,494087.0,18.42,18.46,18.22,18.42,494087.0
2022-01-20 10:30:00,18.43,18.83,18.42,18.78,801824.0,18.43,18.83,18.42,18.78,801824.0
2022-01-20 11:00:00,18.77,18.86,18.595,18.69,390696.0,18.77,18.86,18.595,18.69,390696.0
2022-01-20 11:30:00,18.69,18.85,18.66,18.805,409027.0,18.69,18.85,18.66,18.805,409027.0
2022-01-20 12:00:00,18.81,18.82,18.67,18.71,167408.0,18.81,18.82,18.67,18.71,167408.0
2022-01-20 12:30:00,18.71,18.8,18.64,18.705,242540.0,18.71,18.8,18.64,18.705,242540.0
2022-01-20 13:00:00,18.7,18.72,18.54,18.57,228673.0,18.7,18.72,18.54,18.57,228673.0
2022-01-20 13:30:00,18.57,18.64,18.5,18.51,339279.0,18.57,18.64,18.5,18.51,339279.0
2022-01-20 14:00:00,18.51,18.635,18.3,18.3,370171.0,18.51,18.635,18.3,18.3,370171.0
2022-01-20 14:30:00,18.3,18.305,18.11,18.14,351358.0,18.3,18.305,18.11,18.14,351358.0
2022-01-20 15:00:00,18.135,18.18,17.88,17.935,735636.0,18.135,18.18,17.88,17.935,735636.0
2022-01-20 15:30:00,17.93,17.93,17.455,17.47,1656992.0,17.93,17.93,17.455,17.47,1656992.0
2022-01-21 09:30:00,17.46,17.65,16.955,17.02,1902172.0,17.46,17.65,16.955,17.02,1902172.0
2022-01-21 10:00:00,17.01,17.16,16.79,17.02,1298329.0,17.01,17.16,16.79,17.02,1298329.0
2022-01-21 10:30:00,17.02,17.3,16.985,17.14,776539.0,17.02,17.3,16.985,17.14,776539.0
2022-01-21 11:00:00,17.15,17.32,17.015,17.24,553355.0,17.15,17.32,17.015,17.24,553355.0
2022-01-21 11:30:00,17.23,17.26,16.98,17.065,538163.0,17.23,17.26,16.98,17.065,538163.0
2022-01-21 12:00:00,17.06,17.28,16.97,17.245,696927.0,17.06,17.28,16.97,17.245,696927.0
2022-01-21 12:30:00,17.24,17.54,17.175,17.475,563954.0,17.24,17.54,17.175,17.475,563954.0
2022-01-21 13:00:00,17.485,17.53,17.27,17.33,203181.0,17.485,17.53,17.27,17.33,203181.0
2022-01-21 13:30:00,17.325,17.46,17.31,17.3301,204528.0,17.325,17.46,17.31,17.3301,204528.0
2022-01-21 14:00:00,17.34,17.415,17.16,17.185,507734.0,17.34,17.415,17.16,17.185,507734.0
2022-01-21 14:30:00,17.18,17.2,17.01,17.01,270249.0,17.18,17.2,17.01,17.01,270249.0
2022-01-21 15:00:00,17.0164,17.0741,16.805,16.88,659570.0,17.0164,17.0741,16.805,16.88,659570.0
2022-01-21 15:30:00,16.87,17.135,16.83,16.96,1221321.0,16.87,17.135,16.83,16.96,1221321.0
2022-01-24 09:30:00,16.5,16.755,16.23,16.25,1069631.0,16.5,16.755,16.23,16.25,1069631.0
2022-01-24 10:00:00,16.25,16.51,15.98,16.39,1114042.0,16.25,16.51,15.98,16.39,1114042.0
2022-01-24 10:30:00,16.38,16.84,16.38,16.64,699780.0,16.38,16.84,16.38,16.64,699780.0
2022-01-24 11:00:00,16.64,16.73,16.46,16.73,524389.0,16.64,16.73,16.46,16.73,524389.0
2022-01-24 11:30:00,16.72,16.86,16.47,16.77,498494.0,16.72,16.86,16.47,16.77,498494.0
2022-01-24 12:00:00,16.77,16.77,16.35,16.385,601580.0,16.77,16.77,16.35,16.385,601580.0
2022-01-24 12:30:00,16.38,16.555,16.2,16.475,525724.0,16.38,16.555,16.2,16.475,525724.0
2022-01-24 13:00:00,16.485,16.7296,16.375,16.486,524993.0,16.485,16.7296,16.375,16.486,524993.0
2022-01-24 13:30:00,16.465,16.91,16.46,16.91,298296.0,16.465,16.91,16.46,16.91,298296.0
2022-01-24 14:00:00,16.91,17.07,16.8,17.01,603631.0,16.91,17.07,16.8,17.01,603631.0
2022-01-24 14:30:00,17.0,17.175,16.92,17.16,654397.0,17.0,17.175,16.92,17.16,654397.0
2022-01-24 15:00:00,17.17,17.405,17.06,17.33,919709.0,17.17,17.405,17.06,17.33,919709.0
2022-01-24 15:30:00,17.33,17.635,17.265,17.61,1612926.0,17.33,17.635,17.265,17.61,1612926.0
2022-01-25 09:30:00,17.165,17.5,17.05,17.11,770843.0,17.165,17.5,17.05,17.11,770843.0
2022-01-25 10:00:00,17.11,17.31,16.97,17.31,444259.0,17.11,17.31,16.97,17.31,444259.0
2022-01-25 10:30:00,17.31,17.595,17.23,17.53,530775.0,17.31,17.595,17.23,17.53,530775.0
2022-01-25 11:00:00,17.52,17.895,17.46,17.76,661537.0,17.52,17.895,17.46,17.76,661537.0
2022-01-25 11:30:00,17.75,17.9069,17.555,17.68,624003.0,17.75,17.9069,17.555,17.68,624003.0
2022-01-25 12:00:00,17.67,18.03,17.64,17.97,607260.0,17.67,18.03,17.64,17.97,607260.0
2022-01-25 12:30:00,17.97,18.0,17.85,17.97,346777.0,17.97,18.0,17.85,17.97,346777.0
2022-01-25 13:00:00,17.9601,18.06,17.8,18.05,265731.0,17.9601,18.06,17.8,18.05,265731.0
2022-01-25 13:30:00,18.05,18.29,17.995,18.25,416825.0,18.05,18.29,17.995,18.25,416825.0
2022-01-25 14:00:00,18.26,18.31,18.11,18.26,324194.0,18.26,18.31,18.11,18.26,324194.0
2022-01-25 14:30:00,18.26,18.36,18.2,18.298,435223.0,18.26,18.36,18.2,18.298,435223.0
2022-01-25 15:00:00,18.3,18.395,18.165,18.19,473219.0,18.3,18.395,18.165,18.19,473219.0
2022-01-25 15:30:00,18.19,18.43,18.16,18.22,1178015.0,18.19,18.43,18.16,18.22,1178015.0
2022-01-26 09:30:00,18.83,19.19,18.44,19.14,750703.0,18.83,19.19,18.44,19.14,750703.0
2022-01-26 10:00:00,19.13,19.15,18.81,18.84,471288.0,19.13,19.15,18.81,18.84,471288.0
2022-01-26 10:30:00,18.83,18.97,18.69,18.81,352121.0,18.83,18.97,18.69,18.81,352121.0
2022-01-26 11:00:00,18.8,19.12,18.77,19.045,311294.0,18.8,19.12,18.77,19.045,311294.0
2022-01-26 11:30:00,19.04,19.15,18.94,19.075,417604.0,19.04,19.15,18.94,19.075,417604.0
2022-01-26 12:00:00,19.08,19.23,19.06,19.1601,222722.0,19.08,19.23,19.06,19.1601,222722.0
2022-01-26 12:30:00,19.16,19.19,19.07,19.17,178058.0,19.16,19.19,19.07,19.17,178058.0
2022-01-26 13:00:00,19.17,19.19,19.01,19.1855,203163.0,19.17,19.19,19.01,19.1855,203163.0
2022-01-26 13:30:00,19.18,19.265,19.135,19.19,216796.0,19.18,19.265,19.135,19.19,216796.0
2022-01-26 14:00:00,19.2,19.4,18.92,19.31,598384.0,19.2,19.4,18.92,19.31,598384.0
2022-01-26 14:30:00,19.31,19.38,18.71,18.775,814600.0,19.31,19.38,18.71,18.775,814600.0
2022-01-26 15:00:00,18.77,18.77,18.17,18.47,778113.0,18.77,18.77,18.17,18.47,778113.0
2022-01-26 15:30:00,18.47,18.59,18.315,18.39,1432237.0,18.47,18.59,18.315,18.39,1432237.0
2022-01-27 09:30:00,18.99,19.03,18.56,18.68,643196.0,18.99,19.03,18.56,18.68,643196.0
2022-01-27 10:00:00,18.68,18.69,18.21,18.22,553594.0,18.68,18.69,18.21,18.22,553594.0
2022-01-27 10:30:00,18.23,18.41,18.0742,18.39,566658.0,18.23,18.41,18.0742,18.39,566658.0
2022-01-27 11:00:00,18.39,18.48,18.08,18.11,376523.0,18.39,18.48,18.08,18.11,376523.0
2022-01-27 11:30:00,18.115,18.295,18.09,18.2,375703.0,18.115,18.295,18.09,18.2,375703.0
2022-01-27 12:00:00,18.2,18.3,17.92,17.97,617517.0,18.2,18.3,17.92,17.97,617517.0
2022-01-27 12:30:00,17.96,18.015,17.85,17.935,531565.0,17.96,18.015,17.85,17.935,531565.0
2022-01-27 13:00:00,17.93,17.98,17.605,17.625,1000932.0,17.93,17.98,17.605,17.625,1000932.0
2022-01-27 13:30:00,17.625,17.96,17.61,17.95,771297.0,17.625,17.96,17.61,17.95,771297.0
2022-01-27 14:00:00,17.96,18.53,17.945,18.33,1523488.0,17.96,18.53,17.945,18.33,1523488.0
2022-01-27 14:30:00,18.325,18.635,18.18,18.375,1154424.0,18.325,18.635,18.18,18.375,1154424.0
2022-01-27 15:00:00,18.38,18.585,18.3,18.475,979387.0,18.38,18.585,18.3,18.475,979387.0
2022-01-27 15:30:00,18.475,18.59,18.38,18.52,1292686.0,18.475,18.59,18.38,18.52,1292686.0
2022-01-28 09:30:00,19.04,19.37,18.81,18.89,1237960.0,19.04,19.37,18.81,18.89,1237960.0
2022-01-28 10:00:00,18.88,19.3401,18.62,19.24,1159061.0,18.88,19.3401,18.62,19.24,1159061.0
2022-01-28 10:30:00,19.245,19.275,18.83,19.11,696104.0,19.245,19.275,18.83,19.11,696104.0
2022-01-28 11:00:00,19.12,19.56,19.02,19.525,805473.0,19.12,19.56,19.02,19.525,805473.0
2022-01-28 11:30:00,19.53,19.77,19.34,19.73,777529.0,19.53,19.77,19.34,19.73,777529.0
2022-01-28 12:00:00,19.72,19.83,19.58,19.59,617052.0,19.72,19.83,19.58,19.59,617052.0
2022-01-28 12:30:00,19.585,19.64,19.105,19.16,624862.0,19.585,19.64,19.105,19.16,624862.0
2022-01-28 13:00:00,19.15,19.46,19.11,19.33,394788.0,19.15,19.46,19.11,19.33,394788.0
2022-01-28 13:30:00,19.34,19.47,19.27,19.4,271116.0,19.34,19.47,19.27,19.4,271116.0
2022-01-28 14:00:00,19.39,19.46,18.9804,19.03,474635.0,19.39,19.46,18.9804,19.03,474635.0
2022-01-28 14:30:00,19.03,19.39,18.97,19.37,525787.0,19.03,19.39,18.97,19.37,525787.0
2022-01-28 15:00:00,19.37,19.42,19.195,19.395,462387.0,19.37,19.42,19.195,19.395,462387.0
2022-01-28 15:30:00,19.39,19.6401,19.3207,19.63,1081651.0,19.39,19.6401,19.3207,19.63,1081651.0
2022-01-31 09:30:00,19.6,19.71,19.12,19.25,1135816.0,19.6,19.71,19.12,19.25,1135816.0
2022-01-31 10:00:00,19.26,19.71,19.24,19.55,559523.0,19.26,19.71,19.24,19.55,559523.0
2022-01-31 10:30:00,19.54,19.61,19.34,19.505,463616.0,19.54,19.61,19.34,19.505,463616.0
2022-01-31 11:00:00,19.51,19.56,19.3598,19.4,243693.0,19.51,19.56,19.3598,19.4,243693.0
2022-01-31 11:30:00,19.41,19.47,19.3,19.435,293743.0,19.41,19.47,19.3,19.435,293743.0
2022-01-31 12:00:00,19.44,19.58,19.435,19.51,257953.0,19.44,19.58,19.435,19.51,257953.0
2022-01-31 12:30:00,19.51,19.86,19.455,19.855,290903.0,19.51,19.86,19.455,19.855,290903.0
2022-01-31 13:00:00,19.85,19.895,19.62,19.63,348989.0,19.85,19.895,19.62,19.63,348989.0
2022-01-31 13:30:00,19.63,19.635,19.44,19.495,300277.0,19.63,19.635,19.44,19.495,300277.0
2022-01-31 14:00:00,19.5,19.68,19.48,19.665,383776.0,19.5,19.68,19.48,19.665,383776.0
2022-01-31 14:30:00,19.665,19.7,19.54,19.6,366385.0,19.665,19.7,19.54,19.6,366385.0
2022-01-31 15:00:00,19.59,19.61,19.29,19.385,539855.0,19.59,19.61,19.29,19.385,539855.0
2022-01-31 15:30:00,19.39,19.63,19.36,19.53,1297519.0,19.39,19.63,19.36,19.53,1297519.0
2022-02-01 09:30:00,19.37,19.54,19.11,19.47,888531.0,19.37,19.54,19.11,19.47,888531.0
2022-02-01 10:00:00,19.45,20.13,19.18,20.08,694810.0,19.45,20.13,19.18,20.08,694810.0
2022-02-01 10:30:00,20.08,20.525,20.08,20.51,994781.0,20.08,20.525,20.08,20.51,994781.0
2022-02-01 11:00:00,20.52,20.79,20.46,20.545,794353.0,20.52,20.79,20.46,20.545,794353.0
2022-02-01 11:30:00,20.54,20.625,20.315,20.47,656944.0,20.54,20.625,20.315,20.47,656944.0
2022-02-01 12:00:00,20.46,20.48,20.2,20.225,570653.0,20.46,20.48,20.2,20.225,570653.0
2022-02-01 12:30:00,20.22,20.36,20.145,20.315,451226.0,20.22,20.36,20.145,20.315,451226.0
2022-02-01 13:00:00,20.32,20.33,20.12,20.145,450680.0,20.32,20.33,20.12,20.145,450680.0
2022-02-01 13:30:00,20.15,20.15,19.94,20.0,548035.0,20.15,20.15,19.94,20.0,548035.0
2022-02-01 14:00:00,20.0,20.2,19.993,20.08,1050911.0,20.0,20.2,19.993,20.08,1050911.0
2022-02-01 14:30:00,20.09,20.15,19.95,20.09,1320768.0,20.09,20.15,19.95,20.09,1320768.0
2022-02-01 15:00:00,20.085,20.105,19.95,19.995,1047252.0,20.085,20.105,19.95,19.995,1047252.0
2022-02-01 15:30:00,19.995,20.13,19.96,20.09,2207512.0,19.995,20.13,19.96,20.09,2207512.0
2022-02-02 09:30:00,20.57,21.02,20.46,20.475,1326445.0,20.57,21.02,20.46,20.475,1326445.0
2022-02-02 10:00:00,20.47,20.59,20.32,20.38,629575.0,20.47,20.59,20.32,20.38,629575.0
2022-02-02 10:30:00,20.38,20.61,20.28,20.53,544294.0,20.38,20.61,20.28,20.53,544294.0
2022-02-02 11:00:00,20.52,20.545,20.15,20.235,486970.0,20.52,20.545,20.15,20.235,486970.0
2022-02-02 11:30:00,20.23,20.55,20.16,20.545,412141.0,20.23,20.55,20.16,20.545,412141.0
2022-02-02 12:00:00,20.545,20.9,20.475,20.86,784551.0,20.545,20.9,20.475,20.86,784551.0
2022-02-02 12:30:00,20.865,20.995,20.75,20.995,554047.0,20.865,20.995,20.75,20.995,554047.0
2022-02-02 13:00:00,20.99,21.25,20.985,21.2442,1373052.0,20.99,21.25,20.985,21.2442,1373052.0
2022-02-02 13:30:00,21.24,21.57,21.235,21.55,764018.0,21.24,21.57,21.235,21.55,764018.0
2022-02-02 14:00:00,21.55,21.6,21.29,21.515,1308024.0,21.55,21.6,21.29,21.515,1308024.0
2022-02-02 14:30:00,21.5138,21.8,21.51,21.65,865426.0,21.5138,21.8,21.51,21.65,865426.0
2022-02-02 15:00:00,21.6524,21.88,21.6129,21.855,953017.0,21.6524,21.88,21.6129,21.855,953017.0
2022-02-02 15:30:00,21.8582,22.0299,21.81,21.91,2427930.0,21.8582,22.0299,21.81,21.91,2427930.0
2022-02-03 09:30:00,20.82,21.59,20.79,21.25,1472566.0,20.82,21.59,20.79,21.25,1472566.0
2022-02-03 10:00:00,21.25,21.57,21.03,21.3,681598.0,21.25,21.57,21.03,21.3,681598.0
2022-02-03 10:30:00,21.3,21.48,20.9404,21.38,717082.0,21.3,21.48,20.9404,21.38,717082.0
2022-02-03 11:00:00,21.38,21.43,21.07,21.1,400013.0,21.38,21.43,21.07,21.1,400013.0
2022-02-03 11:30:00,21.1,21.185,20.9,20.94,514337.0,21.1,21.185,20.9,20.94,514337.0
2022-02-03 12:00:00,20.96,21.05,20.885,20.96,389541.0,20.96,21.05,20.885,20.96,389541.0
2022-02-03 12:30:00,20.96,21.035,20.88,20.94,266246.0,20.96,21.035,20.88,20.94,266246.0
2022-02-03 13:00:00,20.93,21.15,20.76,21.06,379907.0,20.93,21.15,20.76,21.06,379907.0
2022-02-03 13:30:00,21.065,21.225,21.06,21.205,211406.0,21.065,21.225,21.06,21.205,211406.0
2022-02-03 14:00:00,21.21,21.4,21.205,21.31,348916.0,21.21,21.4,21.205,21.31,348916.0
2022-02-03 14:30:00,21.305,21.31,21.08,21.12,441370.0,21.305,21.31,21.08,21.12,441370.0
2022-02-03 15:00:00,21.13,21.19,20.975,21.15,291225.0,21.13,21.19,20.975,21.15,291225.0
2022-02-03 15:30:00,21.14,21.14,20.8555,20.9,1051636.0,21.14,21.14,20.8555,20.9,1051636.0
2022-02-04 09:30:00,20.87,21.46,20.7,21.32,1093832.0,20.87,21.46,20.7,21.32,1093832.0
2022-02-04 10:00:00,21.35,21.69,21.25,21.25,464979.0,21.35,21.69,21.25,21.25,464979.0
2022-02-04 10:30:00,21.26,21.33,20.855,20.885,564398.0,21.26,21.33,20.855,20.885,564398.0
2022-02-04 11:00:00,20.87,21.06,20.77,20.935,433209.0,20.87,21.06,20.77,20.935,433209.0
2022-02-04 11:30:00,20.935,21.07,20.8,20.925,289275.0,20.935,21.07,20.8,20.925,289275.0
2022-02-04 12:00:00,20.93,21.05,20.88,20.905,243195.0,20.93,21.05,20.88,20.905,243195.0
2022-02-04 12:30:00,20.91,20.94,20.68,20.71,474689.0,20.91,20.94,20.68,20.71,474689.0
2022-02-04 13:00:00,20.72,20.87,20.705,20.775,425958.0,20.72,20.87,20.705,20.775,425958.0
2022-02-04 13:30:00,20.78,20.91,20.74,20.87,365187.0,20.78,20.91,20.74,20.87,365187.0
2022-02-04 14:00:00,20.87,20.87,20.77,20.77,272648.0,20.87,20.87,20.77,20.77,272648.0
2022-02-04 14:30:00,20.78,20.94,20.66,20.92,426608.0,20.78,20.94,20.66,20.92,426608.0
2022-02-04 15:00:00,20.92,21.04,20.85,20.99,494215.0,20.92,21.04,20.85,20.99,494215.0
2022-02-04 15:30:00,20.99,21.1584,20.91,20.94,865338.0,20.99,21.1584,20.91,20.94,865338.0
2022-02-07 09:30:00,20.63,20.73,20.08,20.69,1010021.0,20.63,20.73,20.08,20.69,1010021.0
2022-02-07 10:00:00,20.7,20.85,20.5431,20.8034,625457.0,20.7,20.85,20.5431,20.8034,625457.0
2022-02-07 10:30:00,20.8,20.895,20.595,20.685,456402.0,20.8,20.895,20.595,20.685,456402.0
2022-02-07 11:00:00,20.69,20.86,20.6,20.79,343065.0,20.69,20.86,20.6,20.79,343065.0
2022-02-07 11:30:00,20.82,20.825,20.46,20.54,436819.0,20.82,20.825,20.46,20.54,436819.0
2022-02-07 12:00:00,20.535,20.545,20.36,20.4,230730.0,20.535,20.545,20.36,20.4,230730.0
2022-02-07 12:30:00,20.395,20.4841,20.315,20.315,168592.0,20.395,20.4841,20.315,20.315,168592.0
2022-02-07 13:00:00,20.315,20.39,20.145,20.22,390406.0,20.315,20.39,20.145,20.22,390406.0
2022-02-07 13:30:00,20.23,20.35,20.1673,20.3001,210036.0,20.23,20.35,20.1673,20.3001,210036.0
2022-02-07 14:00:00,20.3001,20.445,20.2899,20.435,276996.0,20.3001,20.445,20.2899,20.435,276996.0
2022-02-07 14:30:00,20.435,20.555,20.4201,20.4898,202332.0,20.435,20.555,20.4201,20.4898,202332.0
2022-02-07 15:00:00,20.485,20.715,20.4709,20.65,439622.0,20.485,20.715,20.4709,20.65,439622.0
2022-02-07 15:30:00,20.645,20.69,20.33,20.43,906681.0,20.645,20.69,20.33,20.43,906681.0
2022-02-08 09:30:00,20.43,20.43,19.81,19.85,946387.0,20.43,20.43,19.81,19.85,946387.0
2022-02-08 10:00:00,19.85,19.87,19.6,19.77,1001814.0,19.85,19.87,19.6,19.77,1001814.0
2022-02-08 10:30:00,19.76,20.07,19.76,19.95,667548.0,19.76,20.07,19.76,19.95,667548.0
2022-02-08 11:00:00,19.95,19.99,19.74,19.93,432351.0,19.95,19.99,19.74,19.93,432351.0
2022-02-08 11:30:00,19.94,19.985,19.83,19.93,286607.0,19.94,19.985,19.83,19.93,286607.0
2022-02-08 12:00:00,19.915,19.97,19.78,19.925,301203.0,19.915,19.97,19.78,19.925,301203.0
2022-02-08 12:30:00,19.925,20.035,19.87,19.985,259433.0,19.925,20.035,19.87,19.985,259433.0
2022-02-08 13:00:00,19.985,20.015,19.84,19.905,267623.0,19.985,20.015,19.84,19.905,267623.0
2022-02-08 13:30:00,19.9001,19.925,19.795,19.92,223685.0,19.9001,19.925,19.795,19.92,223685.0
2022-02-08 14:00:00,19.925,20.015,19.79,19.805,295879.0,19.925,20.015,19.79,19.805,295879.0
2022-02-08 14:30:00,19.8,19.815,19.595,19.64,252090.0,19.8,19.815,19.595,19.64,252090.0
2022-02-08 15:00:00,19.64,19.68,19.515,19.575,693717.0,19.64,19.68,19.515,19.575,693717.0
2022-02-08 15:30:00,19.58,19.76,19.58,19.71,992879.0,19.58,19.76,19.58,19.71,992879.0
2022-02-09 09:30:00,19.46,19.72,19.29,19.67,781298.0,19.46,19.72,19.29,19.67,781298.0
2022-02-09 10:00:00,19.68,19.75,19.53,19.615,405873.0,19.68,19.75,19.53,19.615,405873.0
2022-02-09 10:30:00,19.62,19.73,19.47,19.4894,720478.0,19.62,19.73,19.47,19.4894,720478.0
2022-02-09 11:00:00,19.48,19.6,19.41,19.54,424839.0,19.48,19.6,19.41,19.54,424839.0
2022-02-09 11:30:00,19.545,19.57,19.391,19.391,318811.0,19.545,19.57,19.391,19.391,318811.0
2022-02-09 12:00:00,19.395,19.445,19.305,19.33,421130.0,19.395,19.445,19.305,19.33,421130.0
2022-02-09 12:30:00,19.325,19.34,19.25,19.3,336869.0,19.325,19.34,19.25,19.3,336869.0
2022-02-09 13:00:00,19.3,19.32,19.13,19.19,519501.0,19.3,19.32,19.13,19.19,519501.0
2022-02-09 13:30:00,19.19,19.235,19.14,19.2034,265279.0,19.19,19.235,19.14,19.2034,265279.0
2022-02-09 14:00:00,19.21,19.33,19.19,19.29,295485.0,19.21,19.33,19.19,19.29,295485.0
2022-02-09 14:30:00,19.285,19.3,19.135,19.175,518934.0,19.285,19.3,19.135,19.175,518934.0
2022-02-09 15:00:00,19.18,19.38,19.125,19.375,514735.0,19.18,19.38,19.125,19.375,514735.0
2022-02-09 15:30:00,19.37,19.385,19.25,19.31,1076804.0,19.37,19.385,19.25,19.31,1076804.0
2022-02-10 09:30:00,19.01,19.85,18.9425,19.66,967434.0,19.01,19.85,18.9425,19.66,967434.0
2022-02-10 10:00:00,19.65,19.93,19.61,19.81,781260.0,19.65,19.93,19.61,19.81,781260.0
2022-02-10 10:30:00,19.81,19.94,19.58,19.825,1436793.0,19.81,19.94,19.58,19.825,1436793.0
2022-02-10 11:00:00,19.82,20.025,19.79,19.94,598051.0,19.82,20.025,19.79,19.94,598051.0
2022-02-10 11:30:00,19.93,20.145,19.92,20.04,454016.0,19.93,20.145,19.92,20.04,454016.0
2022-02-10 12:00:00,20.04,20.08,19.95,19.98,273436.0,20.04,20.08,19.95,19.98,273436.0
2022-02-10 12:30:00,19.985,20.04,19.875,20.005,358679.0,19.985,20.04,19.875,20.005,358679.0
2022-02-10 13:00:00,20.01,20.07,19.805,19.835,419701.0,20.01,20.07,19.805,19.835,419701.0
2022-02-10 13:30:00,19.8399,19.85,19.605,19.8001,396245.0,19.8399,19.85,19.605,19.8001,396245.0
2022-02-10 14:00:00,19.805,19.805,19.58,19.7,460026.0,19.805,19.805,19.58,19.7,460026.0
2022-02-10 14:30:00,19.69,19.8,19.53,19.565,501958.0,19.69,19.8,19.53,19.565,501958.0
2022-02-10 15:00:00,19.565,19.68,19.45,19.455,757219.0,19.565,19.68,19.45,19.455,757219.0
2022-02-10 15:30:00,19.46,19.57,19.295,19.52,917720.0,19.46,19.57,19.295,19.52,917720.0
2022-02-11 09:30:00,19.55,19.81,19.4,19.65,566350.0,19.55,19.81,19.4,19.65,566350.0
2022-02-11 10:00:00,19.68,20.03,19.63,19.945,394249.0,19.68,20.03,19.63,19.945,394249.0
2022-02-11 10:30:00,19.97,20.02,19.803,19.83,322673.0,19.97,20.02,19.803,19.83,322673.0
2022-02-11 11:00:00,19.83,20.005,19.74,19.92,224981.0,19.83,20.005,19.74,19.92,224981.0
2022-02-11 11:30:00,19.92,19.995,19.765,19.855,238797.0,19.92,19.995,19.765,19.855,238797.0
2022-02-11 12:00:00,19.85,19.94,19.775,19.93,244347.0,19.85,19.94,19.775,19.93,244347.0
2022-02-11 12:30:00,19.93,20.009,19.84,19.92,284939.0,19.93,20.009,19.84,19.92,284939.0
2022-02-11 13:00:00,19.92,19.96,19.74,19.745,227793.0,19.92,19.96,19.74,19.745,227793.0
2022-02-11 13:30:00,19.7493,19.995,19.7,19.97,599468.0,19.7493,19.995,19.7,19.97,599468.0
2022-02-11 14:00:00,19.97,20.03,19.74,19.75,599193.0,19.97,20.03,19.74,19.75,599193.0
2022-02-11 14:30:00,19.76,19.87,19.6,19.7503,495132.0,19.76,19.87,19.6,19.7503,495132.0
2022-02-11 15:00:00,19.75,20.195,19.745,20.19,775126.0,19.75,20.195,19.745,20.19,775126.0
2022-02-11 15:30:00,20.185,20.28,20.09,20.16,1443624.0,20.185,20.28,20.09,20.16,1443624.0
2022-02-14 09:30:00,20.21,20.37,19.81,20.34,1035359.0,20.21,20.37,19.81,20.34,1035359.0
2022-02-14 10:00:00,20.35,20.56,20.0835,20.29,796050.0,20.35,20.56,20.0835,20.29,796050.0
2022-02-14 10:30:00,20.3,20.3,19.97,20.04,485845.0,20.3,20.3,19.97,20.04,485845.0
2022-02-14 11:00:00,20.045,20.38,20.015,20.345,271688.0,20.045,20.38,20.015,20.345,271688.0
2022-02-14 11:30:00,20.345,20.38,20.225,20.285,349681.0,20.345,20.38,20.225,20.285,349681.0
2022-02-14 12:00:00,20.29,20.2937,19.95,20.015,406590.0,20.29,20.2937,19.95,20.015,406590.0
2022-02-14 12:30:00,20.01,20.06,19.92,19.96,327501.0,20.01,20.06,19.92,19.96,327501.0
2022-02-14 13:00:00,19.97,20.06,19.88,19.91,293381.0,19.97,20.06,19.88,19.91,293381.0
2022-02-14 13:30:00,19.9,19.99,19.81,19.99,558991.0,19.9,19.99,19.81,19.99,558991.0
2022-02-14 14:00:00,19.9999,20.43,19.995,20.35,857346.0,19.9999,20.43,19.995,20.35,857346.0
2022-02-14 14:30:00,20.34,20.375,20.1422,20.24,387859.0,20.34,20.375,20.1422,20.24,387859.0
2022-02-14 15:00:00,20.2415,20.25,20.03,20.135,409831.0,20.2415,20.25,20.03,20.135,409831.0
2022-02-14 15:30:00,20.135,20.27,20.06,20.14,909728.0,20.135,20.27,20.06,20.14,909728.0
2022-02-15 09:30:00,19.82,19.91,19.52,19.74,1233602.0,19.82,19.91,19.52,19.74,1233602.0
2022-02-15 10:00:00,19.735,19.83,19.575,19.79,641442.0,19.735,19.83,19.575,19.79,641442.0
2022-02-15 10:30:00,19.8,19.93,19.67,19.74,392544.0,19.8,19.93,19.67,19.74,392544.0
2022-02-15 11:00:00,19.74,19.955,19.73,19.92,265868.0,19.74,19.955,19.73,19.92,265868.0
2022-02-15 11:30:00,19.92,20.03,19.82,19.93,360810.0,19.92,20.03,19.82,19.93,360810.0
2022-02-15 12:00:00,19.94,20.1,19.94,20.09,361470.0,19.94,20.1,19.94,20.09,361470.0
2022-02-15 12:30:00,20.09,20.195,20.06,20.12,266980.0,20.09,20.195,20.06,20.12,266980.0
2022-02-15 13:00:00,20.12,20.215,20.075,20.19,186647.0,20.12,20.215,20.075,20.19,186647.0
2022-02-15 13:30:00,20.2,20.335,20.19,20.32,155990.0,20.2,20.335,20.19,20.32,155990.0
2022-02-15 14:00:00,20.32,20.42,20.28,20.36,366305.0,20.32,20.42,20.28,20.36,366305.0
2022-02-15 14:30:00,20.35,20.36,20.185,20.28,535779.0,20.35,20.36,20.185,20.28,535779.0
2022-02-15 15:00:00,20.27,20.41,20.27,20.405,409467.0,20.27,20.41,20.27,20.405,409467.0
2022-02-15 15:30:00,20.405,20.46,20.2652,20.45,1106218.0,20.405,20.46,20.2652,20.45,1106218.0
2022-02-16 09:30:00,20.77,21.25,20.75,20.85,1201622.0,20.77,21.25,20.75,20.85,1201622.0
2022-02-16 10:00:00,20.83,20.96,20.6589,20.785,669104.0,20.83,20.96,20.6589,20.785,669104.0
2022-02-16 10:30:00,20.77,20.92,20.67,20.705,452002.0,20.77,20.92,20.67,20.705,452002.0
2022-02-16 11:00:00,20.695,20.805,20.58,20.6199,352868.0,20.695,20.805,20.58,20.6199,352868.0
2022-02-16 11:30:00,20.61,20.7,20.54,20.64,303217.0,20.61,20.7,20.54,20.64,303217.0
2022-02-16 12:00:00,20.65,20.795,20.57,20.69,281018.0,20.65,20.795,20.57,20.69,281018.0
2022-02-16 12:30:00,20.69,20.7,20.53,20.57,293122.0,20.69,20.7,20.53,20.57,293122.0
2022-02-16 13:00:00,20.565,20.605,20.51,20.525,275927.0,20.565,20.605,20.51,20.525,275927.0
2022-02-16 13:30:00,20.52,20.575,20.3823,20.44,383698.0,20.52,20.575,20.3823,20.44,383698.0
2022-02-16 14:00:00,20.4142,20.61,20.37,20.585,482766.0,20.4142,20.61,20.37,20.585,482766.0
2022-02-16 14:30:00,20.58,20.635,20.375,20.42,433305.0,20.58,20.635,20.375,20.42,433305.0
2022-02-16 15:00:00,20.43,20.45,19.965,19.98,997459.0,20.43,20.45,19.965,19.98,997459.0
2022-02-16 15:30:00,19.975,20.255,19.88,20.21,1650271.0,19.975,20.255,19.88,20.21,1650271.0
2022-02-17 09:30:00,20.32,21.31,20.26,20.5,1980761.0,20.32,21.31,20.26,20.5,1980761.0
2022-02-17 10:00:00,20.5,20.57,19.38,19.91,1800652.0,20.5,20.57,19.38,19.91,1800652.0
2022-02-17 10:30:00,19.89,20.08,19.812,19.9,906855.0,19.89,20.08,19.812,19.9,906855.0
2022-02-17 11:00:00,19.91,20.6,19.8,20.39,1084897.0,19.91,20.6,19.8,20.39,1084897.0
2022-02-17 11:30:00,20.38,20.9,20.38,20.76,1087677.0,20.38,20.9,20.38,20.76,1087677.0
2022-02-17 12:00:00,20.76,21.135,20.7,20.985,884459.0,20.76,21.135,20.7,20.985,884459.0
2022-02-17 12:30:00,20.99,21.02,20.8,20.9,472752.0,20.99,21.02,20.8,20.9,472752.0
2022-02-17 13:00:00,20.91,20.98,20.645,20.705,408604.0,20.91,20.98,20.645,20.705,408604.0
2022-02-17 13:30:00,20.705,20.82,20.59,20.8,306927.0,20.705,20.82,20.59,20.8,306927.0
2022-02-17 14:00:00,20.79,20.7999,20.47,20.6499,378976.0,20.79,20.7999,20.47,20.6499,378976.0
2022-02-17 14:30:00,20.64,20.755,20.58,20.6901,328832.0,20.64,20.755,20.58,20.6901,328832.0
2022-02-17 15:00:00,20.69,20.74,20.49,20.59,612176.0,20.69,20.74,20.49,20.59,612176.0
2022-02-17 15:30:00,20.595,20.825,20.595,20.74,1357942.0,20.595,20.825,20.595,20.74,1357942.0
2022-02-18 09:30:00,20.52,21.78,20.4,21.76,1627748.0,20.52,21.78,20.4,21.76,1627748.0
2022-02-18 10:00:00,21.76,22.24,21.66,21.845,1478599.0,21.76,22.24,21.66,21.845,1478599.0
2022-02-18 10:30:00,21.84,22.21,21.785,22.09,805192.0,21.84,22.21,21.785,22.09,805192.0
2022-02-18 11:00:00,22.095,22.3599,21.93,21.95,1220897.0,22.095,22.3599,21.93,21.95,1220897.0
2022-02-18 11:30:00,21.955,21.955,21.725,21.765,588760.0,21.955,21.955,21.725,21.765,588760.0
2022-02-18 12:00:00,21.79,21.83,21.5202,21.73,486243.0,21.79,21.83,21.5202,21.73,486243.0
2022-02-18 12:30:00,21.72,21.78,21.625,21.68,299602.0,21.72,21.78,21.625,21.68,299602.0
2022-02-18 13:00:00,21.685,21.79,21.51,21.765,387678.0,21.685,21.79,21.51,21.765,387678.0
2022-02-18 13:30:00,21.759,21.85,21.66,21.665,439700.0,21.759,21.85,21.66,21.665,439700.0
2022-02-18 14:00:00,21.66,21.93,21.565,21.92,492284.0,21.66,21.93,21.565,21.92,492284.0
2022-02-18 14:30:00,21.92,21.95,21.625,21.8753,518019.0,21.92,21.95,21.625,21.8753,518019.0
2022-02-18 15:00:00,21.88,21.89,21.73,21.795,554020.0,21.88,21.89,21.73,21.795,554020.0
2022-02-18 15:30:00,21.79,21.79,21.575,21.69,1212208.0,21.79,21.79,21.575,21.69,1212208.0
2022-02-22 09:30:00,22.5,22.64,21.46,21.475,1913667.0,22.5,22.64,21.46,21.475,1913667.0
2022-02-22 10:00:00,21.46,21.47,21.17,21.255,1037520.0,21.46,21.47,21.17,21.255,1037520.0
2022-02-22 10:30:00,21.25,21.305,21.03,21.045,628742.0,21.25,21.305,21.03,21.045,628742.0
2022-02-22 11:00:00,21.04,21.32,21.0,21.26,513851.0,21.04,21.32,21.0,21.26,513851.0
2022-02-22 11:30:00,21.26,21.32,20.895,20.96,697907.0,21.26,21.32,20.895,20.96,697907.0
2022-02-22 12:00:00,20.96,21.01,20.65,20.805,548402.0,20.96,21.01,20.65,20.805,548402.0
2022-02-22 12:30:00,20.805,20.93,20.61,20.665,539316.0,20.805,20.93,20.61,20.665,539316.0
2022-02-22 13:00:00,20.665,20.72,20.595,20.6,285000.0,20.665,20.72,20.595,20.6,285000.0
2022-02-22 13:30:00,20.605,20.645,20.305,20.41,649716.0,20.605,20.645,20.305,20.41,649716.0
2022-02-22 14:00:00,20.41,20.48,20.24,20.44,581962.0,20.41,20.48,20.24,20.44,581962.0
2022-02-22 14:30:00,20.41,20.67,20.365,20.655,468902.0,20.41,20.67,20.365,20.655,468902.0
2022-02-22 15:00:00,20.66,20.7875,20.51,20.545,457475.0,20.66,20.7875,20.51,20.545,457475.0
2022-02-22 15:30:00,20.54,20.62,20.29,20.355,1402383.0,20.54,20.62,20.29,20.355,1402383.0
2022-02-23 09:30:00,20.62,21.54,20.55,21.435,1154995.0,20.62,21.54,20.55,21.435,1154995.0
2022-02-23 10:00:00,21.45,21.94,21.36,21.645,1229639.0,21.45,21.94,21.36,21.645,1229639.0
2022-02-23 10:30:00,21.64,21.9,21.56,21.825,542335.0,21.64,21.9,21.56,21.825,542335.0
2022-02-23 11:00:00,21.82,21.85,21.54,21.54,344006.0,21.82,21.85,21.54,21.54,344006.0
2022-02-23 11:30:00,21.54,21.8,21.46,21.73,407080.0,21.54,21.8,21.46,21.73,407080.0
2022-02-23 12:00:00,21.74,22.35,21.685,22.349,1159894.0,21.74,22.35,21.685,22.349,1159894.0
2022-02-23 12:30:00,22.35,22.43,22.27,22.3599,592500.0,22.35,22.43,22.27,22.3599,592500.0
2022-02-23 13:00:00,22.355,22.365,21.99,22.01,703645.0,22.355,22.365,21.99,22.01,703645.0
2022-02-23 13:30:00,22.02,22.17,21.97,21.99,522100.0,22.02,22.17,21.97,21.99,522100.0
2022-02-23 14:00:00,21.99,22.03,21.845,21.87,451221.0,21.99,22.03,21.845,21.87,451221.0
2022-02-23 14:30:00,21.875,22.01,21.78,21.95,462243.0,21.875,22.01,21.78,21.95,462243.0
2022-02-23 15:00:00,21.955,22.13,21.895,22.025,627898.0,21.955,22.13,21.895,22.025,627898.0
2022-02-23 15:30:00,22.02,22.08,21.89,22.03,1464621.0,22.02,22.08,21.89,22.03,1464621.0
2022-02-24 09:30:00,22.42,22.46,21.68,22.095,1629399.0,22.42,22.46,21.68,22.095,1629399.0
2022-02-24 10:00:00,22.09,22.52,21.98,21.99,1320145.0,22.09,22.52,21.98,21.99,1320145.0
2022-02-24 10:30:00,21.98,22.355,21.952,22.29,635220.0,21.98,22.355,21.952,22.29,635220.0
2022-02-24 11:00:00,22.28,22.82,22.245,22.625,1304171.0,22.28,22.82,22.245,22.625,1304171.0
2022-02-24 11:30:00,22.635,22.67,22.37,22.41,600261.0,22.635,22.67,22.37,22.41,600261.0
2022-02-24 12:00:00,22.4058,22.41,22.035,22.29,831155.0,22.4058,22.41,22.035,22.29,831155.0
2022-02-24 12:30:00,22.295,22.375,22.09,22.18,462370.0,22.295,22.375,22.09,22.18,462370.0
2022-02-24 13:00:00,22.17,22.55,21.98,22.48,1076853.0,22.17,22.55,21.98,22.48,1076853.0
2022-02-24 13:30:00,22.48,22.615,22.28,22.445,512538.0,22.48,22.615,22.28,22.445,512538.0
2022-02-24 14:00:00,22.44,22.46,21.895,22.035,521900.0,22.44,22.46,21.895,22.035,521900.0
2022-02-24 14:30:00,22.03,22.565,21.975,22.445,957250.0,22.03,22.565,21.975,22.445,957250.0
2022-02-24 15:00:00,22.445,22.54,22.33,22.46,538196.0,22.445,22.54,22.33,22.46,538196.0
2022-02-24 15:30:00,22.46,22.619,22.385,22.52,1638038.0,22.46,22.619,22.385,22.52,1638038.0
2022-02-25 09:30:00,22.43,22.61,22.13,22.3,830786.0,22.43,22.61,22.13,22.3,830786.0
2022-02-25 10:00:00,22.3,22.31,21.99,22.015,737800.0,22.3,22.31,21.99,22.015,737800.0
2022-02-25 10:30:00,22.02,22.11,21.92,22.015,506552.0,22.02,22.11,21.92,22.015,506552.0
2022-02-25 11:00:00,22.02,22.185,21.94,22.07,491298.0,22.02,22.185,21.94,22.07,491298.0
2022-02-25 11:30:00,22.08,22.265,21.965,22.255,283046.0,22.08,22.265,21.965,22.255,283046.0
2022-02-25 12:00:00,22.25,22.37,22.17,22.285,409934.0,22.25,22.37,22.17,22.285,409934.0
2022-02-25 12:30:00,22.2811,22.58,22.26,22.53,318506.0,22.2811,22.58,22.26,22.53,318506.0
2022-02-25 13:00:00,22.54,22.565,22.465,22.515,502422.0,22.54,22.565,22.465,22.515,502422.0
2022-02-25 13:30:00,22.51,22.61,22.4,22.485,274631.0,22.51,22.61,22.4,22.485,274631.0
2022-02-25 14:00:00,22.49,22.55,22.43,22.48,276997.0,22.49,22.55,22.43,22.48,276997.0
2022-02-25 14:30:00,22.48,22.53,22.36,22.38,449941.0,22.48,22.53,22.36,22.38,449941.0
2022-02-25 15:00:00,22.385,22.588,22.34,22.54,353411.0,22.385,22.588,22.34,22.54,353411.0
2022-02-25 15:30:00,22.54,22.66,22.435,22.64,959760.0,22.54,22.66,22.435,22.64,959760.0
2022-02-28 09:30:00,22.72,23.12,22.36,22.845,1661988.0,22.72,23.12,22.36,22.845,1661988.0
2022-02-28 10:00:00,22.845,23.13,22.725,23.11,706261.0,22.845,23.13,22.725,23.11,706261.0
2022-02-28 10:30:00,23.115,23.12,22.745,22.78,690472.0,23.115,23.12,22.745,22.78,690472.0
2022-02-28 11:00:00,22.8,22.85,22.5604,22.72,584114.0,22.8,22.85,22.5604,22.72,584114.0
2022-02-28 11:30:00,22.72,22.925,22.65,22.905,405222.0,22.72,22.925,22.65,22.905,405222.0
2022-02-28 12:00:00,22.9,23.015,22.74,22.9399,532082.0,22.9,23.015,22.74,22.9399,532082.0
2022-02-28 12:30:00,22.93,22.96,22.54,22.62,307042.0,22.93,22.96,22.54,22.62,307042.0
2022-02-28 13:00:00,22.62,22.7165,22.495,22.55,289574.0,22.62,22.7165,22.495,22.55,289574.0
2022-02-28 13:30:00,22.55,22.62,22.415,22.61,382540.0,22.55,22.62,22.415,22.61,382540.0
2022-02-28 14:00:00,22.61,22.625,22.34,22.375,427501.0,22.61,22.625,22.34,22.375,427501.0
2022-02-28 14:30:00,22.365,22.88,22.36,22.805,496798.0,22.365,22.88,22.36,22.805,496798.0
2022-02-28 15:00:00,22.81,23.03,22.76,22.87,573414.0,22.81,23.03,22.76,22.87,573414.0
2022-02-28 15:30:00,22.86,23.02,22.8,22.93,1256426.0,22.86,23.02,22.8,22.93,1256426.0
2022-03-01 09:30:00,23.4,24.06,23.25,24.01,1295874.0,23.4,24.06,23.25,24.01,1295874.0
2022-03-01 10:00:00,24.02,24.11,23.665,24.085,897678.0,24.02,24.11,23.665,24.085,897678.0
2022-03-01 10:30:00,24.09,24.19,23.735,23.81,822358.0,24.09,24.19,23.735,23.81,822358.0
2022-03-01 11:00:00,23.8132,23.97,23.585,23.65,812008.0,23.8132,23.97,23.585,23.65,812008.0
2022-03-01 11:30:00,23.65,23.7,23.33,23.36,1562279.0,23.65,23.7,23.33,23.36,1562279.0
2022-03-01 12:00:00,23.35,23.44,23.24,23.365,361438.0,23.35,23.44,23.24,23.365,361438.0
2022-03-01 12:30:00,23.37,23.69,23.357,23.655,364790.0,23.37,23.69,23.357,23.655,364790.0
2022-03-01 13:00:00,23.65,23.7323,23.4,23.41,338263.0,23.65,23.7323,23.4,23.41,338263.0
2022-03-01 13:30:00,23.415,23.59,23.305,23.54,405141.0,23.415,23.59,23.305,23.54,405141.0
2022-03-01 14:00:00,23.54,23.75,23.47,23.69,599209.0,23.54,23.75,23.47,23.69,599209.0
2022-03-01 14:30:00,23.68,23.87,23.625,23.805,470953.0,23.68,23.87,23.625,23.805,470953.0
2022-03-01 15:00:00,23.805,23.995,23.78,23.855,505447.0,23.805,23.995,23.78,23.855,505447.0
2022-03-01 15:30:00,23.85,23.975,23.77,23.89,1060586.0,23.85,23.975,23.77,23.89,1060586.0
2022-03-02 09:30:00,24.35,24.68,23.95,24.55,980888.0,24.35,24.68,23.95,24.55,980888.0
2022-03-02 10:00:00,24.55,24.68,24.25,24.35,389462.0,24.55,24.68,24.25,24.35,389462.0
2022-03-02 10:30:00,24.34,24.49,23.97,24.18,609355.0,24.34,24.49,23.97,24.18,609355.0
2022-03-02 11:00:00,24.2,24.325,24.069,24.24,594281.0,24.2,24.325,24.069,24.24,594281.0
2022-03-02 11:30:00,24.2316,24.53,24.14,24.51,314091.0,24.2316,24.53,24.14,24.51,314091.0
2022-03-02 12:00:00,24.52,24.6,24.35,24.377,535015.0,24.52,24.6,24.35,24.377,535015.0
2022-03-02 12:30:00,24.38,24.57,24.31,24.52,267012.0,24.38,24.57,24.31,24.52,267012.0
2022-03-02 13:00:00,24.53,24.62,24.4399,24.525,219128.0,24.53,24.62,24.4399,24.525,219128.0
2022-03-02 13:30:00,24.525,24.71,24.51,24.64,280783.0,24.525,24.71,24.51,24.64,280783.0
2022-03-02 14:00:00,24.65,24.66,24.425,24.5,421315.0,24.65,24.66,24.425,24.5,421315.0
2022-03-02 14:30:00,24.5,24.515,24.28,24.29,414109.0,24.5,24.515,24.28,24.29,414109.0
2022-03-02 15:00:00,24.29,24.42,24.27,24.4,583195.0,24.29,24.42,24.27,24.4,583195.0
2022-03-02 15:30:00,24.4,24.41,24.3,24.34,1048017.0,24.4,24.41,24.3,24.34,1048017.0
2022-03-03 09:30:00,24.03,24.36,23.82,23.8701,897186.0,24.03,24.36,23.82,23.8701,897186.0
2022-03-03 10:00:00,23.87,24.49,23.85,24.244,436695.0,23.87,24.49,23.85,24.244,436695.0
2022-03-03 10:30:00,24.26,24.28,23.86,23.87,438142.0,24.26,24.28,23.86,23.87,438142.0
2022-03-03 11:00:00,23.87,24.06,23.79,24.03,398291.0,23.87,24.06,23.79,24.03,398291.0
2022-03-03 11:30:00,24.03,24.03,23.85,23.925,295383.0,24.03,24.03,23.85,23.925,295383.0
2022-03-03 12:00:00,23.915,24.065,23.85,23.94,342552.0,23.915,24.065,23.85,23.94,342552.0
2022-03-03 12:30:00,23.95,24.1114,23.78,24.05,667405.0,23.95,24.1114,23.78,24.05,667405.0
2022-03-03 13:00:00,24.045,24.17,23.99,24.07,289660.0,24.045,24.17,23.99,24.07,289660.0
2022-03-03 13:30:00,24.065,24.12,24.0,24.03,214829.0,24.065,24.12,24.0,24.03,214829.0
2022-03-03 14:00:00,24.03,24.11,23.92,23.98,414553.0,24.03,24.11,23.92,23.98,414553.0
2022-03-03 14:30:00,23.98,24.03,23.6731,23.71,434674.0,23.98,24.03,23.6731,23.71,434674.0
2022-03-03 15:00:00,23.71,23.9,23.66,23.895,347782.0,23.71,23.9,23.66,23.895,347782.0
2022-03-03 15:30:00,23.8901,23.99,23.7301,23.98,602599.0,23.8901,23.99,23.7301,23.98,602599.0
2022-03-04 09:30:00,24.25,24.72,24.06,24.42,795348.0,24.25,24.72,24.06,24.42,795348.0
2022-03-04 10:00:00,24.43,24.86,24.3,24.84,603304.0,24.43,24.86,24.3,24.84,603304.0
2022-03-04 10:30:00,24.835,24.835,24.495,24.57,447812.0,24.835,24.835,24.495,24.57,447812.0
2022-03-04 11:00:00,24.57,24.78,24.49,24.69,379642.0,24.57,24.78,24.49,24.69,379642.0
2022-03-04 11:30:00,24.69,25.0,24.555,24.98,503996.0,24.69,25.0,24.555,24.98,503996.0
2022-03-04 12:00:00,24.985,25.01,24.82,24.91,523831.0,24.985,25.01,24.82,24.91,523831.0
2022-03-04 12:30:00,24.915,25.01,24.8491,24.935,415262.0,24.915,25.01,24.8491,24.935,415262.0
2022-03-04 13:00:00,24.94,25.05,24.93,25.04,698169.0,24.94,25.05,24.93,25.04,698169.0
2022-03-04 13:30:00,25.04,25.145,24.785,25.0,626087.0,25.04,25.145,24.785,25.0,626087.0
2022-03-04 14:00:00,24.995,25.51,24.965,25.47,880830.0,24.995,25.51,24.965,25.47,880830.0
2022-03-04 14:30:00,25.47,25.525,25.251,25.325,490616.0,25.47,25.525,25.251,25.325,490616.0
2022-03-04 15:00:00,25.32,25.415,25.25,25.285,575239.0,25.32,25.415,25.25,25.285,575239.0
2022-03-04 15:30:00,25.28,25.44,25.1831,25.39,1275277.0,25.28,25.44,25.1831,25.39,1275277.0
2022-03-07 09:30:00,25.54,26.59,25.43,26.37,1647906.0,25.54,26.59,25.43,26.37,1647906.0
2022-03-07 10:00:00,26.38,27.13,26.33,26.8901,1555849.0,26.38,27.13,26.33,26.8901,1555849.0
2022-03-07 10:30:00,26.9,26.99,26.08,26.14,1086384.0,26.9,26.99,26.08,26.14,1086384.0
2022-03-07 11:00:00,26.145,26.18,25.84,26.165,772495.0,26.145,26.18,25.84,26.165,772495.0
2022-03-07 11:30:00,26.155,26.16,25.6201,25.775,569942.0,26.155,26.16,25.6201,25.775,569942.0
2022-03-07 12:00:00,25.78,25.82,25.28,25.405,682457.0,25.78,25.82,25.28,25.405,682457.0
2022-03-07 12:30:00,25.405,25.49,25.125,25.24,583720.0,25.405,25.49,25.125,25.24,583720.0
2022-03-07 13:00:00,25.245,25.91,25.23,25.895,635460.0,25.245,25.91,25.23,25.895,635460.0
2022-03-07 13:30:00,25.89,26.02,25.745,25.8,489540.0,25.89,26.02,25.745,25.8,489540.0
2022-03-07 14:00:00,25.81,25.87,25.69,25.85,473708.0,25.81,25.87,25.69,25.85,473708.0
2022-03-07 14:30:00,25.845,26.05,25.81,25.875,548446.0,25.845,26.05,25.81,25.875,548446.0
2022-03-07 15:00:00,25.87,26.04,25.81,25.9725,580739.0,25.87,26.04,25.81,25.9725,580739.0
2022-03-07 15:30:00,25.97,26.26,25.92,26.24,1755824.0,25.97,26.26,25.92,26.24,1755824.0
2022-03-08 09:30:00,26.59,26.83,25.82,26.28,911518.0,26.59,26.83,25.82,26.28,911518.0
2022-03-08 10:00:00,26.27,26.86,26.18,26.58,877327.0,26.27,26.86,26.18,26.58,877327.0
2022-03-08 10:30:00,26.58,26.85,26.45,26.735,623379.0,26.58,26.85,26.45,26.735,623379.0
2022-03-08 11:00:00,26.74,26.9862,26.62,26.62,681744.0,26.74,26.9862,26.62,26.62,681744.0
2022-03-08 11:30:00,26.63,26.875,26.52,26.85,346081.0,26.63,26.875,26.52,26.85,346081.0
2022-03-08 12:00:00,26.85,26.91,25.84,25.99,974821.0,26.85,26.91,25.84,25.99,974821.0
2022-03-08 12:30:00,25.99,26.14,25.55,25.78,1237375.0,25.99,26.14,25.55,25.78,1237375.0
2022-03-08 13:00:00,25.795,26.25,25.57,26.22,660525.0,25.795,26.25,25.57,26.22,660525.0
2022-03-08 13:30:00,26.23,26.34,26.04,26.325,634285.0,26.23,26.34,26.04,26.325,634285.0
2022-03-08 14:00:00,26.32,26.395,25.56,25.8771,752120.0,26.32,26.395,25.56,25.8771,752120.0
2022-03-08 14:30:00,25.875,26.095,25.81,25.995,495725.0,25.875,26.095,25.81,25.995,495725.0
2022-03-08 15:00:00,26.0,26.28,25.97,25.98,488298.0,26.0,26.28,25.97,25.98,488298.0
2022-03-08 15:30:00,25.98,26.125,25.925,26.05,1074282.0,25.98,26.125,25.925,26.05,1074282.0
2022-03-09 09:30:00,25.1,25.81,24.71,25.66,1215456.0,25.1,25.81,24.71,25.66,1215456.0
2022-03-09 10:00:00,25.66,25.78,25.345,25.545,839076.0,25.66,25.78,25.345,25.545,839076.0
2022-03-09 10:30:00,25.56,26.1799,25.56,26.09,798897.0,25.56,26.1799,25.56,26.09,798897.0
2022-03-09 11:00:00,26.0893,26.39,26.065,26.31,425799.0,26.0893,26.39,26.065,26.31,425799.0
2022-03-09 11:30:00,26.31,26.41,26.0,26.22,434679.0,26.31,26.41,26.0,26.22,434679.0
2022-03-09 12:00:00,26.24,26.38,26.06,26.33,406799.0,26.24,26.38,26.06,26.33,406799.0
2022-03-09 12:30:00,26.335,26.345,25.82,26.17,627361.0,26.335,26.345,25.82,26.17,627361.0
2022-03-09 13:00:00,26.17,26.31,25.995,26.1,621550.0,26.17,26.31,25.995,26.1,621550.0
2022-03-09 13:30:00,26.1,26.24,25.79,25.79,642397.0,26.1,26.24,25.79,25.79,642397.0
2022-03-09 14:00:00,25.8,26.03,25.56,25.935,816392.0,25.8,26.03,25.56,25.935,816392.0
2022-03-09 14:30:00,25.94,26.3,25.83,26.23,310471.0,25.94,26.3,25.83,26.23,310471.0
2022-03-09 15:00:00,26.26,26.34,26.02,26.17,547223.0,26.26,26.34,26.02,26.17,547223.0
2022-03-09 15:30:00,26.175,26.38,26.12,26.33,1270191.0,26.175,26.38,26.12,26.33,1270191.0
2022-03-10 09:30:00,26.47,26.97,26.3953,26.71,792357.0,26.47,26.97,26.3953,26.71,792357.0
2022-03-10 10:00:00,26.68,26.75,26.21,26.3,745809.0,26.68,26.75,26.21,26.3,745809.0
2022-03-10 10:30:00,26.32,26.43,26.1,26.16,433198.0,26.32,26.43,26.1,26.16,433198.0
2022-03-10 11:00:00,26.17,26.41,26.12,26.34,398969.0,26.17,26.41,26.12,26.34,398969.0
2022-03-10 11:30:00,26.33,26.42,26.23,26.335,471521.0,26.33,26.42,26.23,26.335,471521.0
2022-03-10 12:00:00,26.33,26.47,26.255,26.37,244462.0,26.33,26.47,26.255,26.37,244462.0
2022-03-10 12:30:00,26.36,26.4,26.115,26.26,252598.0,26.36,26.4,26.115,26.26,252598.0
2022-03-10 13:00:00,26.255,26.56,26.175,26.55,391689.0,26.255,26.56,26.175,26.55,391689.0
2022-03-10 13:30:00,26.55,26.65,26.345,26.63,710737.0,26.55,26.65,26.345,26.63,710737.0
2022-03-10 14:00:00,26.62,26.76,26.485,26.57,434723.0,26.62,26.76,26.485,26.57,434723.0
2022-03-10 14:30:00,26.58,26.8057,26.58,26.685,533337.0,26.58,26.8057,26.58,26.685,533337.0
2022-03-10 15:00:00,26.685,26.735,26.53,26.72,690105.0,26.685,26.735,26.53,26.72,690105.0
2022-03-10 15:30:00,26.715,26.8,26.405,26.58,1392819.0,26.715,26.8,26.405,26.58,1392819.0
2022-03-11 09:30:00,26.04,26.87,25.95,26.635,1023358.0,26.04,26.87,25.95,26.635,1023358.0
2022-03-11 10:00:00,26.63,26.83,26.43,26.54,394802.0,26.63,26.83,26.43,26.54,394802.0
2022-03-11 10:30:00,26.54,26.78,26.37,26.75,314541.0,26.54,26.78,26.37,26.75,314541.0
2022-03-11 11:00:00,26.77,26.91,26.58,26.76,357289.0,26.77,26.91,26.58,26.76,357289.0
2022-03-11 11:30:00,26.75,26.96,26.715,26.805,302389.0,26.75,26.96,26.715,26.805,302389.0
2022-03-11 12:00:00,26.8,27.15,26.795,27.0305,364635.0,26.8,27.15,26.795,27.0305,364635.0
2022-03-11 12:30:00,27.03,27.06,26.88,26.885,156870.0,27.03,27.06,26.88,26.885,156870.0
2022-03-11 13:00:00,26.89,27.05,26.87,27.01,169183.0,26.89,27.05,26.87,27.01,169183.0
2022-03-11 13:30:00,27.01,27.06,26.83,27.015,315012.0,27.01,27.06,26.83,27.015,315012.0
2022-03-11 14:00:00,27.01,27.25,27.0018,27.235,359264.0,27.01,27.25,27.0018,27.235,359264.0
2022-03-11 14:30:00,27.2301,27.31,27.01,27.06,419881.0,27.2301,27.31,27.01,27.06,419881.0
2022-03-11 15:00:00,27.055,27.06,26.755,26.755,550274.0,27.055,27.06,26.755,26.755,550274.0
2022-03-11 15:30:00,26.75,26.87,26.65,26.65,1267739.0,26.75,26.87,26.65,26.65,1267739.0
2022-03-14 09:30:00,26.03,26.2,24.845,25.255,1908251.0,26.03,26.2,24.845,25.255,1908251.0
2022-03-14 10:00:00,25.25,25.72,25.02,25.5999,729601.0,25.25,25.72,25.02,25.5999,729601.0
2022-03-14 10:30:00,25.59,25.64,25.33,25.35,569725.0,25.59,25.64,25.33,25.35,569725.0
2022-03-14 11:00:00,25.36,25.4601,24.89,24.94,703224.0,25.36,25.4601,24.89,24.94,703224.0
2022-03-14 11:30:00,24.935,25.145,24.89,25.1201,666517.0,24.935,25.145,24.89,25.1201,666517.0
2022-03-14 12:00:00,25.13,25.455,25.045,25.38,336904.0,25.13,25.455,25.045,25.38,336904.0
2022-03-14 12:30:00,25.37,25.675,25.36,25.65,290840.0,25.37,25.675,25.36,25.65,290840.0
2022-03-14 13:00:00,25.655,25.815,25.595,25.6,492883.0,25.655,25.815,25.595,25.6,492883.0
2022-03-14 13:30:00,25.6,25.64,25.28,25.37,526800.0,25.6,25.64,25.28,25.37,526800.0
2022-03-14 14:00:00,25.375,25.505,25.27,25.42,567143.0,25.375,25.505,25.27,25.42,567143.0
2022-03-14 14:30:00,25.42,25.49,25.22,25.27,554098.0,25.42,25.49,25.22,25.27,554098.0
2022-03-14 15:00:00,25.27,25.36,25.18,25.225,519113.0,25.27,25.36,25.18,25.225,519113.0
2022-03-14 15:30:00,25.23,25.39,25.115,25.33,1540621.0,25.23,25.39,25.115,25.33,1540621.0
2022-03-15 09:30:00,24.51,24.89,24.26,24.425,1234681.0,24.51,24.89,24.26,24.425,1234681.0
2022-03-15 10:00:00,24.425,24.9,24.25,24.82,749500.0,24.425,24.9,24.25,24.82,749500.0
2022-03-15 10:30:00,24.82,24.95,24.72,24.8,427422.0,24.82,24.95,24.72,24.8,427422.0
2022-03-15 11:00:00,24.78,24.96,24.695,24.83,316122.0,24.78,24.96,24.695,24.83,316122.0
2022-03-15 11:30:00,24.83,25.16,24.77,25.15,371413.0,24.83,25.16,24.77,25.15,371413.0
2022-03-15 12:00:00,25.14,25.31,25.12,25.26,431609.0,25.14,25.31,25.12,25.26,431609.0
2022-03-15 12:30:00,25.25,25.27,25.02,25.21,309237.0,25.25,25.27,25.02,25.21,309237.0
2022-03-15 13:00:00,25.21,25.31,24.92,25.07,417437.0,25.21,25.31,24.92,25.07,417437.0
2022-03-15 13:30:00,25.065,25.28,25.0,25.23,295337.0,25.065,25.28,25.0,25.23,295337.0
2022-03-15 14:00:00,25.22,25.24,25.07,25.105,177143.0,25.22,25.24,25.07,25.105,177143.0
2022-03-15 14:30:00,25.1,25.12,24.84,24.97,338668.0,25.1,25.12,24.84,24.97,338668.0
2022-03-15 15:00:00,24.965,25.1,24.93,25.1,454357.0,24.965,25.1,24.93,25.1,454357.0
2022-03-15 15:30:00,25.09,25.16,25.03,25.15,811738.0,25.09,25.16,25.03,25.15,811738.0
2022-03-16 09:30:00,25.2,25.39,24.9,25.23,838347.0,25.2,25.39,24.9,25.23,838347.0
2022-03-16 10:00:00,25.24,25.3,24.83,24.84,425500.0,25.24,25.3,24.83,24.84,425500.0
2022-03-16 10:30:00,24.83,24.86,24.57,24.76,489870.0,24.83,24.86,24.57,24.76,489870.0
2022-03-16 11:00:00,24.7501,24.84,24.56,24.62,373153.0,24.7501,24.84,24.56,24.62,373153.0
2022-03-16 11:30:00,24.61,24.905,24.51,24.88,332584.0,24.61,24.905,24.51,24.88,332584.0
2022-03-16 12:00:00,24.87,24.96,24.77,24.79,233837.0,24.87,24.96,24.77,24.79,233837.0
2022-03-16 12:30:00,24.79,24.92,24.76,24.91,212096.0,24.79,24.92,24.76,24.91,212096.0
2022-03-16 13:00:00,24.905,24.94,24.74,24.83,209565.0,24.905,24.94,24.74,24.83,209565.0
2022-03-16 13:30:00,24.825,24.9501,24.79,24.9,179328.0,24.825,24.9501,24.79,24.9,179328.0
2022-03-16 14:00:00,24.87,24.9,24.63,24.63,293802.0,24.87,24.9,24.63,24.63,293802.0
2022-03-16 14:30:00,24.62,24.97,24.47,24.85,603728.0,24.62,24.97,24.47,24.85,603728.0
2022-03-16 15:00:00,24.85,25.1,24.85,24.98,459363.0,24.85,25.1,24.85,24.98,459363.0
2022-03-16 15:30:00,24.98,25.199,24.97,25.11,891484.0,24.98,25.199,24.97,25.11,891484.0
2022-03-17 09:30:00,25.78,26.1,25.42,25.75,927295.0,25.78,26.1,25.42,25.75,927295.0
2022-03-17 10:00:00,25.745,26.0444,25.7,25.8,588861.0,25.745,26.0444,25.7,25.8,588861.0
2022-03-17 10:30:00,25.82,25.9496,25.62,25.91,572877.0,25.82,25.9496,25.62,25.91,572877.0
2022-03-17 11:00:00,25.91,25.93,25.71,25.82,403641.0,25.91,25.93,25.71,25.82,403641.0
2022-03-17 11:30:00,25.82,26.01,25.745,25.97,462260.0,25.82,26.01,25.745,25.97,462260.0
2022-03-17 12:00:00,25.98,26.01,25.815,25.86,391963.0,25.98,26.01,25.815,25.86,391963.0
2022-03-17 12:30:00,25.87,25.89,25.625,25.65,254076.0,25.87,25.89,25.625,25.65,254076.0
2022-03-17 13:00:00,25.64,25.7799,25.605,25.67,392105.0,25.64,25.7799,25.605,25.67,392105.0
2022-03-17 13:30:00,25.665,25.78,25.52,25.61,523556.0,25.665,25.78,25.52,25.61,523556.0
2022-03-17 14:00:00,25.62,25.8,25.53,25.745,326122.0,25.62,25.8,25.53,25.745,326122.0
2022-03-17 14:30:00,25.745,25.84,25.69,25.78,309448.0,25.745,25.84,25.69,25.78,309448.0
2022-03-17 15:00:00,25.77,25.84,25.682,25.71,338065.0,25.77,25.84,25.682,25.71,338065.0
2022-03-17 15:30:00,25.72,25.84,25.68,25.69,663064.0,25.72,25.84,25.68,25.69,663064.0
2022-03-18 09:30:00,26.0,26.18,25.77,25.94,974016.0,26.0,26.18,25.77,25.94,974016.0
2022-03-18 10:00:00,25.94,26.18,25.65,25.84,522689.0,25.94,26.18,25.65,25.84,522689.0
2022-03-18 10:30:00,25.86,26.01,25.72,25.94,343329.0,25.86,26.01,25.72,25.94,343329.0
2022-03-18 11:00:00,25.94,25.96,25.645,25.815,246088.0,25.94,25.96,25.645,25.815,246088.0
2022-03-18 11:30:00,25.82,25.86,25.71,25.71,260693.0,25.82,25.86,25.71,25.71,260693.0
2022-03-18 12:00:00,25.7,25.89,25.68,25.7199,192671.0,25.7,25.89,25.68,25.7199,192671.0
2022-03-18 12:30:00,25.71,25.75,25.64,25.65,209958.0,25.71,25.75,25.64,25.65,209958.0
2022-03-18 13:00:00,25.655,25.849,25.64,25.77,243889.0,25.655,25.849,25.64,25.77,243889.0
2022-03-18 13:30:00,25.75,25.79,25.59,25.625,300692.0,25.75,25.79,25.59,25.625,300692.0
2022-03-18 14:00:00,25.63,25.7,25.595,25.63,181821.0,25.63,25.7,25.595,25.63,181821.0
2022-03-18 14:30:00,25.63,25.685,25.48,25.49,447661.0,25.63,25.685,25.48,25.49,447661.0
2022-03-18 15:00:00,25.495,25.6,25.49,25.515,410399.0,25.495,25.6,25.49,25.515,410399.0
2022-03-18 15:30:00,25.515,25.68,25.445,25.59,1627858.0,25.515,25.68,25.445,25.59,1627858.0
2022-03-21 09:30:00,26.25,27.07,26.17,26.77,1561516.0,26.25,27.07,26.17,26.77,1561516.0
2022-03-21 10:00:00,26.75,26.94,26.71,26.86,372080.0,26.75,26.94,26.71,26.86,372080.0
2022-03-21 10:30:00,26.855,26.855,26.53,26.5304,355580.0,26.855,26.855,26.53,26.5304,355580.0
2022-03-21 11:00:00,26.54,26.59,26.18,26.25,474159.0,26.54,26.59,26.18,26.25,474159.0
2022-03-21 11:30:00,26.24,26.375,26.16,26.3,319740.0,26.24,26.375,26.16,26.3,319740.0
2022-03-21 12:00:00,26.3,26.3593,26.22,26.29,301757.0,26.3,26.3593,26.22,26.29,301757.0
2022-03-21 12:30:00,26.29,26.375,26.09,26.11,330387.0,26.29,26.375,26.09,26.11,330387.0
2022-03-21 13:00:00,26.1,26.19,26.04,26.145,270768.0,26.1,26.19,26.04,26.145,270768.0
2022-03-21 13:30:00,26.15,26.34,26.15,26.27,340738.0,26.15,26.34,26.15,26.27,340738.0
2022-03-21 14:00:00,26.26,26.49,26.25,26.44,426809.0,26.26,26.49,26.25,26.44,426809.0
2022-03-21 14:30:00,26.445,26.56,26.31,26.32,266917.0,26.445,26.56,26.31,26.32,266917.0
2022-03-21 15:00:00,26.32,26.455,26.22,26.43,338426.0,26.32,26.455,26.22,26.43,338426.0
2022-03-21 15:30:00,26.43,26.5,26.35,26.49,784836.0,26.43,26.5,26.35,26.49,784836.0
2022-03-22 09:30:00,26.73,27.13,26.52,26.97,737837.0,26.73,27.13,26.52,26.97,737837.0
2022-03-22 10:00:00,26.96,26.98,26.5,26.63,461083.0,26.96,26.98,26.5,26.63,461083.0
2022-03-22 10:30:00,26.625,26.65,26.34,26.49,678120.0,26.625,26.65,26.34,26.49,678120.0
2022-03-22 11:00:00,26.485,26.52,26.14,26.15,615858.0,26.485,26.52,26.14,26.15,615858.0
2022-03-22 11:30:00,26.15,26.235,26.04,26.195,436958.0,26.15,26.235,26.04,26.195,436958.0
2022-03-22 12:00:00,26.19,26.29,26.145,26.19,444983.0,26.19,26.29,26.145,26.19,444983.0
2022-03-22 12:30:00,26.19,26.425,26.16,26.42,357130.0,26.19,26.425,26.16,26.42,357130.0
2022-03-22 13:00:00,26.41,26.66,26.36,26.63,399870.0,26.41,26.66,26.36,26.63,399870.0
2022-03-22 13:30:00,26.63,26.79,26.63,26.69,559402.0,26.63,26.79,26.63,26.69,559402.0
2022-03-22 14:00:00,26.69,26.855,26.65,26.76,449058.0,26.69,26.855,26.65,26.76,449058.0
2022-03-22 14:30:00,26.76,26.88,26.7,26.83,412442.0,26.76,26.88,26.7,26.83,412442.0
2022-03-22 15:00:00,26.83,27.0,26.745,26.99,562575.0,26.83,27.0,26.745,26.99,562575.0
2022-03-22 15:30:00,26.99,27.15,26.885,27.15,1057032.0,26.99,27.15,26.885,27.15,1057032.0
2022-03-23 09:30:00,27.42,28.02,27.14,27.155,1119740.0,27.42,28.02,27.14,27.155,1119740.0
2022-03-23 10:00:00,27.15,27.57,27.13,27.46,565481.0,27.15,27.57,27.13,27.46,565481.0
2022-03-23 10:30:00,27.47,27.77,27.47,27.732,405626.0,27.47,27.77,27.47,27.732,405626.0
2022-03-23 11:00:00,27.74,27.94,27.63,27.88,475521.0,27.74,27.94,27.63,27.88,475521.0
2022-03-23 11:30:00,27.88,28.09,27.875,28.08,488657.0,27.88,28.09,27.875,28.08,488657.0
2022-03-23 12:00:00,28.07,28.19,27.98,28.17,380228.0,28.07,28.19,27.98,28.17,380228.0
2022-03-23 12:30:00,28.17,28.275,27.99,28.14,368526.0,28.17,28.275,27.99,28.14,368526.0
2022-03-23 13:00:00,28.14,28.195,27.875,27.895,249552.0,28.14,28.195,27.875,27.895,249552.0
2022-03-23 13:30:00,27.89,28.115,27.84,28.115,452823.0,27.89,28.115,27.84,28.115,452823.0
2022-03-23 14:00:00,28.125,28.355,28.125,28.345,464007.0,28.125,28.355,28.125,28.345,464007.0
2022-03-23 14:30:00,28.346,28.54,28.185,28.37,1009187.0,28.346,28.54,28.185,28.37,1009187.0
2022-03-23 15:00:00,28.37,28.72,28.34,28.59,933265.0,28.37,28.72,28.34,28.59,933265.0
2022-03-23 15:30:00,28.58,28.66,28.405,28.64,1319399.0,28.58,28.66,28.405,28.64,1319399.0
2022-03-24 09:30:00,28.65,29.06,28.39,28.86,716767.0,28.65,29.06,28.39,28.86,716767.0
2022-03-24 10:00:00,28.86,29.1,28.6,28.8509,417242.0,28.86,29.1,28.6,28.8509,417242.0
2022-03-24 10:30:00,28.85,29.045,28.675,28.78,402905.0,28.85,29.045,28.675,28.78,402905.0
2022-03-24 11:00:00,28.77,28.83,28.535,28.64,242383.0,28.77,28.83,28.535,28.64,242383.0
2022-03-24 11:30:00,28.64,28.75,28.57,28.75,319071.0,28.64,28.75,28.57,28.75,319071.0
2022-03-24 12:00:00,28.74,28.929,28.7,28.865,392527.0,28.74,28.929,28.7,28.865,392527.0
2022-03-24 12:30:00,28.865,29.13,28.86,29.095,251316.0,28.865,29.13,28.86,29.095,251316.0
2022-03-24 13:00:00,29.085,29.49,29.045,29.484,438588.0,29.085,29.49,29.045,29.484,438588.0
2022-03-24 13:30:00,29.485,29.745,29.33,29.6732,572064.0,29.485,29.745,29.33,29.6732,572064.0
2022-03-24 14:00:00,29.675,29.7255,29.49,29.5,509561.0,29.675,29.7255,29.49,29.5,509561.0
2022-03-24 14:30:00,29.49,29.52,29.26,29.4,334281.0,29.49,29.52,29.26,29.4,334281.0
2022-03-24 15:00:00,29.4,29.47,29.23,29.265,379653.0,29.4,29.47,29.23,29.265,379653.0
2022-03-24 15:30:00,29.265,29.285,29.0,29.02,1066824.0,29.265,29.285,29.0,29.02,1066824.0
2022-03-25 09:30:00,29.02,30.4,28.98,30.29,1342365.0,29.02,30.4,28.98,30.29,1342365.0
2022-03-25 10:00:00,30.27,30.505,30.105,30.44,700144.0,30.27,30.505,30.105,30.44,700144.0
2022-03-25 10:30:00,30.42,30.63,30.31,30.578,724991.0,30.42,30.63,30.31,30.578,724991.0
2022-03-25 11:00:00,30.58,30.87,30.19,30.765,1061862.0,30.58,30.87,30.19,30.765,1061862.0
2022-03-25 11:30:00,30.76,31.03,30.74,30.98,529828.0,30.76,31.03,30.74,30.98,529828.0
2022-03-25 12:00:00,30.98,31.07,30.71,30.7734,342469.0,30.98,31.07,30.71,30.7734,342469.0
2022-03-25 12:30:00,30.76,30.87,30.61,30.79,221043.0,30.76,30.87,30.61,30.79,221043.0
2022-03-25 13:00:00,30.79,31.14,30.765,31.08,273175.0,30.79,31.14,30.765,31.08,273175.0
2022-03-25 13:30:00,31.085,31.136,30.85,30.98,331047.0,31.085,31.136,30.85,30.98,331047.0
2022-03-25 14:00:00,30.99,31.22,30.96,31.0402,411316.0,30.99,31.22,30.96,31.0402,411316.0
2022-03-25 14:30:00,31.06,31.2,31.0,31.0,388684.0,31.06,31.2,31.0,31.0,388684.0
2022-03-25 15:00:00,31.0,31.13,30.93,31.12,405655.0,31.0,31.13,30.93,31.12,405655.0
2022-03-25 15:30:00,31.12,31.27,30.965,31.23,1137627.0,31.12,31.27,30.965,31.23,1137627.0
2022-03-28 09:30:00,30.41,30.81,30.2,30.74,978591.0,30.41,30.81,30.2,30.74,978591.0
2022-03-28 10:00:00,30.73,31.24,30.57,31.08,502605.0,30.73,31.24,30.57,31.08,502605.0
2022-03-28 10:30:00,31.0688,31.24,30.85,30.88,390119.0,31.0688,31.24,30.85,30.88,390119.0
2022-03-28 11:00:00,30.865,31.07,30.725,30.85,440326.0,30.865,31.07,30.725,30.85,440326.0
2022-03-28 11:30:00,30.855,31.0684,30.85,31.04,212207.0,30.855,31.0684,30.85,31.04,212207.0
2022-03-28 12:00:00,31.04,31.2499,30.98,31.235,398756.0,31.04,31.2499,30.98,31.235,398756.0
2022-03-28 12:30:00,31.24,31.2798,31.135,31.21,261397.0,31.24,31.2798,31.135,31.21,261397.0
2022-03-28 13:00:00,31.21,31.235,30.905,30.93,159446.0,31.21,31.235,30.905,30.93,159446.0
2022-03-28 13:30:00,30.93,31.15,30.89,31.0674,205054.0,30.93,31.15,30.89,31.0674,205054.0
2022-03-28 14:00:00,31.075,31.14,30.985,31.035,166424.0,31.075,31.14,30.985,31.035,166424.0
2022-03-28 14:30:00,31.04,31.255,31.04,31.115,182508.0,31.04,31.255,31.04,31.115,182508.0
2022-03-28 15:00:00,31.12,31.13,30.715,30.73,373228.0,31.12,31.13,30.715,30.73,373228.0
2022-03-28 15:30:00,30.73,31.09,30.72,31.07,757060.0,30.73,31.09,30.72,31.07,757060.0
2022-03-29 09:30:00,29.79,30.08,29.3,30.02,1549782.0,29.79,30.08,29.3,30.02,1549782.0
2022-03-29 10:00:00,30.01,30.02,29.39,29.99,671805.0,30.01,30.02,29.39,29.99,671805.0
2022-03-29 10:30:00,29.985,30.24,29.97,30.0477,576576.0,29.985,30.24,29.97,30.0477,576576.0
2022-03-29 11:00:00,30.06,30.11,29.88,29.99,448632.0,30.06,30.11,29.88,29.99,448632.0
2022-03-29 11:30:00,29.98,30.115,29.765,29.81,403346.0,29.98,30.115,29.765,29.81,403346.0
2022-03-29 12:00:00,29.835,29.88,29.645,29.865,349568.0,29.835,29.88,29.645,29.865,349568.0
2022-03-29 12:30:00,29.87,30.115,29.865,30.0501,394937.0,29.87,30.115,29.865,30.0501,394937.0
2022-03-29 13:00:00,30.05,30.27,29.9302,30.27,361100.0,30.05,30.27,29.9302,30.27,361100.0
2022-03-29 13:30:00,30.265,30.58,30.23,30.575,262890.0,30.265,30.58,30.23,30.575,262890.0
2022-03-29 14:00:00,30.58,30.625,30.48,30.51,343411.0,30.58,30.625,30.48,30.51,343411.0
2022-03-29 14:30:00,30.52,30.685,30.51,30.67,279893.0,30.52,30.685,30.51,30.67,279893.0
2022-03-29 15:00:00,30.675,30.82,30.64,30.7829,241790.0,30.675,30.82,30.64,30.7829,241790.0
2022-03-29 15:30:00,30.785,30.95,30.68,30.88,764339.0,30.785,30.95,30.68,30.88,764339.0
2022-03-30 09:30:00,31.58,31.85,30.965,31.03,928991.0,31.58,31.85,30.965,31.03,928991.0
2022-03-30 10:00:00,31.04,31.06,30.7,30.96,477637.0,31.04,31.06,30.7,30.96,477637.0
2022-03-30 10:30:00,30.95,31.15,30.885,31.0599,264233.0,30.95,31.15,30.885,31.0599,264233.0
2022-03-30 11:00:00,31.06,31.26,30.68,30.75,357445.0,31.06,31.26,30.68,30.75,357445.0
2022-03-30 11:30:00,30.755,30.89,30.72,30.79,207699.0,30.755,30.89,30.72,30.79,207699.0
2022-03-30 12:00:00,30.78,30.795,30.565,30.58,240520.0,30.78,30.795,30.565,30.58,240520.0
2022-03-30 12:30:00,30.58,30.6999,30.54,30.645,150885.0,30.58,30.6999,30.54,30.645,150885.0
2022-03-30 13:00:00,30.645,30.79,30.455,30.48,245297.0,30.645,30.79,30.455,30.48,245297.0
2022-03-30 13:30:00,30.485,30.61,30.38,30.61,377134.0,30.485,30.61,30.38,30.61,377134.0
2022-03-30 14:00:00,30.6,30.67,30.545,30.65,177328.0,30.6,30.67,30.545,30.65,177328.0
2022-03-30 14:30:00,30.645,30.715,30.62,30.66,176935.0,30.645,30.715,30.62,30.66,176935.0
2022-03-30 15:00:00,30.66,30.74,30.53,30.58,316681.0,30.66,30.74,30.53,30.58,316681.0
2022-03-30 15:30:00,30.59,30.615,30.38,30.49,798156.0,30.59,30.615,30.38,30.49,798156.0
2022-03-31 09:30:00,30.61,31.58,30.5,31.375,857397.0,30.61,31.58,30.5,31.375,857397.0
2022-03-31 10:00:00,31.365,31.51,31.11,31.12,491110.0,31.365,31.51,31.11,31.12,491110.0
2022-03-31 10:30:00,31.13,31.63,31.11,31.54,478983.0,31.13,31.63,31.11,31.54,478983.0
2022-03-31 11:00:00,31.54,31.61,31.34,31.5,389412.0,31.54,31.61,31.34,31.5,389412.0
2022-03-31 11:30:00,31.48,31.51,31.34,31.43,145929.0,31.48,31.51,31.34,31.43,145929.0
2022-03-31 12:00:00,31.43,31.6999,31.305,31.55,308777.0,31.43,31.6999,31.305,31.55,308777.0
2022-03-31 12:30:00,31.56,31.56,31.34,31.39,110744.0,31.56,31.56,31.34,31.39,110744.0
2022-03-31 13:00:00,31.37,31.455,31.32,31.39,241207.0,31.37,31.455,31.32,31.39,241207.0
2022-03-31 13:30:00,31.39,31.405,31.24,31.26,170070.0,31.39,31.405,31.24,31.26,170070.0
2022-03-31 14:00:00,31.25,31.26,31.07,31.08,283961.0,31.25,31.26,31.07,31.08,283961.0
2022-03-31 14:30:00,31.09,31.165,30.8486,30.92,222522.0,31.09,31.165,30.8486,30.92,222522.0
2022-03-31 15:00:00,30.93,31.03,30.83,30.84,276933.0,30.93,31.03,30.83,30.84,276933.0
2022-03-31 15:30:00,30.83,30.85,30.455,30.52,1217555.0,30.83,30.85,30.455,30.52,1217555.0
2022-04-01 09:30:00,30.37,31.27,30.36,31.135,427623.0,30.37,31.27,30.36,31.135,427623.0
2022-04-01 10:00:00,31.135,31.4,31.135,31.335,344250.0,31.135,31.4,31.135,31.335,344250.0
2022-04-01 10:30:00,31.33,31.58,31.15,31.15,301374.0,31.33,31.58,31.15,31.15,301374.0
2022-04-01 11:00:00,31.145,31.525,31.13,31.42,349124.0,31.145,31.525,31.13,31.42,349124.0
2022-04-01 11:30:00,31.41,31.52,31.245,31.27,201088.0,31.41,31.52,31.245,31.27,201088.0
2022-04-01 12:00:00,31.27,31.3,31.05,31.06,289097.0,31.27,31.3,31.05,31.06,289097.0
2022-04-01 12:30:00,31.05,31.07,30.95,30.98,172786.0,31.05,31.07,30.95,30.98,172786.0
2022-04-01 13:00:00,30.98,30.99,30.74,30.785,195554.0,30.98,30.99,30.74,30.785,195554.0
2022-04-01 13:30:00,30.785,30.946,30.78,30.88,100504.0,30.785,30.946,30.78,30.88,100504.0
2022-04-01 14:00:00,30.9,31.25,30.9,31.245,148478.0,30.9,31.25,30.9,31.245,148478.0
2022-04-01 14:30:00,31.25,31.31,31.1512,31.275,201649.0,31.25,31.31,31.1512,31.275,201649.0
2022-04-01 15:00:00,31.2702,31.31,31.115,31.23,197376.0,31.2702,31.31,31.115,31.23,197376.0
2022-04-01 15:30:00,31.23,31.29,31.07,31.07,818858.0,31.23,31.29,31.07,31.07,818858.0
2022-04-04 09:30:00,31.49,31.84,30.73,30.935,712769.0,31.49,31.84,30.73,30.935,712769.0
2022-04-04 10:00:00,30.93,30.955,30.725,30.8549,344153.0,30.93,30.955,30.725,30.8549,344153.0
2022-04-04 10:30:00,30.85,31.01,30.72,30.81,199207.0,30.85,31.01,30.72,30.81,199207.0
2022-04-04 11:00:00,30.82,30.87,30.595,30.63,182435.0,30.82,30.87,30.595,30.63,182435.0
2022-04-04 11:30:00,30.635,30.765,30.59,30.755,165158.0,30.635,30.765,30.59,30.755,165158.0
2022-04-04 12:00:00,30.75,30.77,30.58,30.64,114058.0,30.75,30.77,30.58,30.64,114058.0
2022-04-04 12:30:00,30.64,30.8,30.6,30.63,172720.0,30.64,30.8,30.6,30.63,172720.0
2022-04-04 13:00:00,30.64,30.78,30.57,30.715,95940.0,30.64,30.78,30.57,30.715,95940.0
2022-04-04 13:30:00,30.71,30.88,30.695,30.83,124071.0,30.71,30.88,30.695,30.83,124071.0
2022-04-04 14:00:00,30.84,30.88,30.67,30.75,145592.0,30.84,30.88,30.67,30.75,145592.0
2022-04-04 14:30:00,30.74,30.8,30.69,30.775,146012.0,30.74,30.8,30.69,30.775,146012.0
2022-04-04 15:00:00,30.775,30.885,30.735,30.845,166148.0,30.775,30.885,30.735,30.845,166148.0
2022-04-04 15:30:00,30.84,31.15,30.83,31.09,715302.0,30.84,31.15,30.83,31.09,715302.0
2022-04-05 09:30:00,31.65,32.355,31.5,31.56,1070594.0,31.65,32.355,31.5,31.56,1070594.0
2022-04-05 10:00:00,31.57,31.63,31.15,31.18,666183.0,31.57,31.63,31.15,31.18,666183.0
2022-04-05 10:30:00,31.18,31.495,31.12,31.305,384260.0,31.18,31.495,31.12,31.305,384260.0
2022-04-05 11:00:00,31.3,31.3599,31.085,31.135,265129.0,31.3,31.3599,31.085,31.135,265129.0
2022-04-05 11:30:00,31.14,31.37,31.13,31.23,334046.0,31.14,31.37,31.13,31.23,334046.0
2022-04-05 12:00:00,31.225,31.33,31.0,31.01,197574.0,31.225,31.33,31.0,31.01,197574.0
2022-04-05 12:30:00,31.0,31.125,30.855,31.125,239954.0,31.0,31.125,30.855,31.125,239954.0
2022-04-05 13:00:00,31.13,31.295,31.03,31.11,220184.0,31.13,31.295,31.03,31.11,220184.0
2022-04-05 13:30:00,31.1,31.129,30.875,30.975,164621.0,31.1,31.129,30.875,30.975,164621.0
2022-04-05 14:00:00,30.975,31.03,30.83,30.87,139750.0,30.975,31.03,30.83,30.87,139750.0
2022-04-05 14:30:00,30.87,30.885,30.72,30.77,183434.0,30.87,30.885,30.72,30.77,183434.0
2022-04-05 15:00:00,30.775,30.81,30.6,30.7,278828.0,30.775,30.81,30.6,30.7,278828.0
2022-04-05 15:30:00,30.7,30.72,30.4,30.43,773787.0,30.7,30.72,30.4,30.43,773787.0
2022-04-06 09:30:00,30.93,32.14,30.67,32.125,1482787.0,30.93,32.14,30.67,32.125,1482787.0
2022-04-06 10:00:00,32.125,32.62,31.77,32.275,920929.0,32.125,32.62,31.77,32.275,920929.0
2022-04-06 10:30:00,32.26,32.49,32.07,32.295,494804.0,32.26,32.49,32.07,32.295,494804.0
2022-04-06 11:00:00,32.295,32.3722,31.99,32.02,794232.0,32.295,32.3722,31.99,32.02,794232.0
2022-04-06 11:30:00,32.01,32.02,31.64,31.92,431247.0,32.01,32.02,31.64,31.92,431247.0
2022-04-06 12:00:00,31.925,31.96,31.72,31.85,222881.0,31.925,31.96,31.72,31.85,222881.0
2022-04-06 12:30:00,31.875,32.29,31.86,32.28,367435.0,31.875,32.29,31.86,32.28,367435.0
2022-04-06 13:00:00,32.27,32.29,31.94,32.01,364752.0,32.27,32.29,31.94,32.01,364752.0
2022-04-06 13:30:00,32.005,32.11,31.69,31.8,208091.0,32.005,32.11,31.69,31.8,208091.0
2022-04-06 14:00:00,31.8,32.01,31.56,31.76,527499.0,31.8,32.01,31.56,31.76,527499.0
2022-04-06 14:30:00,31.77,31.94,31.565,31.84,281121.0,31.77,31.94,31.565,31.84,281121.0
2022-04-06 15:00:00,31.85,31.96,31.615,31.64,271860.0,31.85,31.96,31.615,31.64,271860.0
2022-04-06 15:30:00,31.64,31.74,31.53,31.63,717172.0,31.64,31.74,31.53,31.63,717172.0
2022-04-07 09:30:00,32.01,32.33,31.63,31.73,934168.0,32.01,32.33,31.63,31.73,934168.0
2022-04-07 10:00:00,31.7336,31.77,31.125,31.35,621439.0,31.7336,31.77,31.125,31.35,621439.0
2022-04-07 10:30:00,31.3531,31.57,31.19,31.205,245857.0,31.3531,31.57,31.19,31.205,245857.0
2022-04-07 11:00:00,31.2,31.39,30.965,30.98,189909.0,31.2,31.39,30.965,30.98,189909.0
2022-04-07 11:30:00,30.995,31.11,30.74,30.93,244434.0,30.995,31.11,30.74,30.93,244434.0
2022-04-07 12:00:00,30.92,30.92,30.625,30.6394,141147.0,30.92,30.92,30.625,30.6394,141147.0
2022-04-07 12:30:00,30.635,30.89,30.598,30.7332,222673.0,30.635,30.89,30.598,30.7332,222673.0
2022-04-07 13:00:00,30.74,31.01,30.695,30.93,174349.0,30.74,31.01,30.695,30.93,174349.0
2022-04-07 13:30:00,30.93,30.99,30.775,30.89,165026.0,30.93,30.99,30.775,30.89,165026.0
2022-04-07 14:00:00,30.89,31.1726,30.89,31.085,215977.0,30.89,31.1726,30.89,31.085,215977.0
2022-04-07 14:30:00,31.08,31.275,31.08,31.18,277494.0,31.08,31.275,31.08,31.18,277494.0
2022-04-07 15:00:00,31.18,31.61,31.16,31.6,794831.0,31.18,31.61,31.16,31.6,794831.0
2022-04-07 15:30:00,31.605,31.76,31.51,31.52,1181421.0,31.605,31.76,31.51,31.52,1181421.0
2022-04-08 09:30:00,31.93,33.11,31.91,32.9,1072768.0,31.93,33.11,31.91,32.9,1072768.0
2022-04-08 10:00:00,32.9,33.35,32.75,32.86,551575.0,32.9,33.35,32.75,32.86,551575.0
2022-04-08 10:30:00,32.87,32.915,32.62,32.85,526927.0,32.87,32.915,32.62,32.85,526927.0
2022-04-08 11:00:00,32.84,32.855,32.55,32.66,401146.0,32.84,32.855,32.55,32.66,401146.0
2022-04-08 11:30:00,32.65,32.88,32.6138,32.86,226402.0,32.65,32.88,32.6138,32.86,226402.0
2022-04-08 12:00:00,32.86,33.15,32.78,33.14,388280.0,32.86,33.15,32.78,33.14,388280.0
2022-04-08 12:30:00,33.14,33.31,33.04,33.23,278314.0,33.14,33.31,33.04,33.23,278314.0
2022-04-08 13:00:00,33.22,33.27,33.03,33.23,287909.0,33.22,33.27,33.03,33.23,287909.0
2022-04-08 13:30:00,33.225,33.33,33.1434,33.305,288896.0,33.225,33.33,33.1434,33.305,288896.0
2022-04-08 14:00:00,33.32,33.43,33.28,33.3603,232758.0,33.32,33.43,33.28,33.3603,232758.0
2022-04-08 14:30:00,33.37,33.52,33.2999,33.51,298623.0,33.37,33.52,33.2999,33.51,298623.0
2022-04-08 15:00:00,33.52,33.52,33.295,33.415,244488.0,33.52,33.52,33.295,33.415,244488.0
2022-04-08 15:30:00,33.42,33.42,33.13,33.15,979138.0,33.42,33.42,33.13,33.15,979138.0
2022-04-11 09:30:00,33.14,33.23,32.38,32.85,1054442.0,33.14,33.23,32.38,32.85,1054442.0
2022-04-11 10:00:00,32.85,33.19,32.74,33.03,351761.0,32.85,33.19,32.74,33.03,351761.0
2022-04-11 10:30:00,33.0,33.0298,32.6,32.67,342324.0,33.0,33.0298,32.6,32.67,342324.0
2022-04-11 11:00:00,32.67,32.91,32.56,32.57,264944.0,32.67,32.91,32.56,32.57,264944.0
2022-04-11 11:30:00,32.56,32.61,32.42,32.52,248360.0,32.56,32.61,32.42,32.52,248360.0
2022-04-11 12:00:00,32.515,32.555,32.415,32.49,162578.0,32.515,32.555,32.415,32.49,162578.0
2022-04-11 12:30:00,32.5,32.86,32.49,32.82,306063.0,32.5,32.86,32.49,32.82,306063.0
2022-04-11 13:00:00,32.82,33.05,32.74,32.865,270842.0,32.82,33.05,32.74,32.865,270842.0
2022-04-11 13:30:00,32.88,33.0,32.87,32.97,175320.0,32.88,33.0,32.87,32.97,175320.0
2022-04-11 14:00:00,32.97,33.075,32.8,32.85,337775.0,32.97,33.075,32.8,32.85,337775.0
2022-04-11 14:30:00,32.85,33.11,32.8,33.04,341921.0,32.85,33.11,32.8,33.04,341921.0
2022-04-11 15:00:00,33.05,33.12,32.935,32.995,296369.0,33.05,33.12,32.935,32.995,296369.0
2022-04-11 15:30:00,32.99,33.0658,32.76,32.76,657365.0,32.99,33.0658,32.76,32.76,657365.0
2022-04-12 09:30:00,33.38,34.22,33.38,34.12,922677.0,33.38,34.22,33.38,34.12,922677.0
2022-04-12 10:00:00,34.12,34.21,33.5539,33.63,425369.0,34.12,34.21,33.5539,33.63,425369.0
2022-04-12 10:30:00,33.64,33.89,33.635,33.755,410250.0,33.64,33.89,33.635,33.755,410250.0
2022-04-12 11:00:00,33.77,33.81,33.47,33.56,403126.0,33.77,33.81,33.47,33.56,403126.0
2022-04-12 11:30:00,33.57,33.695,33.49,33.58,855579.0,33.57,33.695,33.49,33.58,855579.0
2022-04-12 12:00:00,33.58,33.59,33.14,33.285,645704.0,33.58,33.59,33.14,33.285,645704.0
2022-04-12 12:30:00,33.285,33.52,33.215,33.285,527278.0,33.285,33.52,33.215,33.285,527278.0
2022-04-12 13:00:00,33.285,33.555,33.19,33.37,177684.0,33.285,33.555,33.19,33.37,177684.0
2022-04-12 13:30:00,33.37,33.39,33.23,33.3,188691.0,33.37,33.39,33.23,33.3,188691.0
2022-04-12 14:00:00,33.2934,33.465,33.26,33.35,149053.0,33.2934,33.465,33.26,33.35,149053.0
2022-04-12 14:30:00,33.34,33.39,33.16,33.24,283949.0,33.34,33.39,33.16,33.24,283949.0
2022-04-12 15:00:00,33.23,33.275,33.1065,33.155,274440.0,33.23,33.275,33.1065,33.155,274440.0
2022-04-12 15:30:00,33.155,33.33,33.15,33.23,589346.0,33.155,33.33,33.15,33.23,589346.0
2022-04-13 09:30:00,33.92,34.54,33.7,34.11,1030585.0,33.92,34.54,33.7,34.11,1030585.0
2022-04-13 10:00:00,34.12,34.32,33.92,33.93,322433.0,34.12,34.32,33.92,33.93,322433.0
2022-04-13 10:30:00,33.9,34.12,33.7,33.76,438951.0,33.9,34.12,33.7,33.76,438951.0
2022-04-13 11:00:00,33.76,33.78,33.48,33.59,317739.0,33.76,33.78,33.48,33.59,317739.0
2022-04-13 11:30:00,33.59,33.75,33.53,33.735,373484.0,33.59,33.75,33.53,33.735,373484.0
2022-04-13 12:00:00,33.73,34.01,33.685,33.9,277391.0,33.73,34.01,33.685,33.9,277391.0
2022-04-13 12:30:00,33.9,34.4,33.9,34.355,395303.0,33.9,34.4,33.9,34.355,395303.0
2022-04-13 13:00:00,34.36,34.53,34.35,34.41,256396.0,34.36,34.53,34.35,34.41,256396.0
2022-04-13 13:30:00,34.4,34.5099,34.275,34.5061,174530.0,34.4,34.5099,34.275,34.5061,174530.0
2022-04-13 14:00:00,34.51,34.56,34.32,34.355,197932.0,34.51,34.56,34.32,34.355,197932.0
2022-04-13 14:30:00,34.35,34.495,34.29,34.39,221735.0,34.35,34.495,34.29,34.39,221735.0
2022-04-13 15:00:00,34.38,34.75,34.35,34.6,517043.0,34.38,34.75,34.35,34.6,517043.0
2022-04-13 15:30:00,34.61,34.74,34.43,34.61,786222.0,34.61,34.74,34.43,34.61,786222.0
2022-04-14 09:30:00,34.6,35.06,34.28,35.0021,757047.0,34.6,35.06,34.28,35.0021,757047.0
2022-04-14 10:00:00,35.015,35.11,34.765,34.765,413309.0,35.015,35.11,34.765,34.765,413309.0
2022-04-14 10:30:00,34.765,35.41,34.74,35.35,508453.0,34.765,35.41,34.74,35.35,508453.0
2022-04-14 11:00:00,35.33,35.4403,35.15,35.25,255665.0,35.33,35.4403,35.15,35.25,255665.0
2022-04-14 11:30:00,35.2501,35.275,34.99,35.135,267424.0,35.2501,35.275,34.99,35.135,267424.0
2022-04-14 12:00:00,35.13,35.285,35.035,35.19,225694.0,35.13,35.285,35.035,35.19,225694.0
2022-04-14 12:30:00,35.2,35.65,35.155,35.625,448036.0,35.2,35.65,35.155,35.625,448036.0
2022-04-14 13:00:00,35.645,35.735,35.54,35.61,192560.0,35.645,35.735,35.54,35.61,192560.0
2022-04-14 13:30:00,35.62,35.71,35.52,35.61,246962.0,35.62,35.71,35.52,35.61,246962.0
2022-04-14 14:00:00,35.62,35.86,35.565,35.78,282084.0,35.62,35.86,35.565,35.78,282084.0
2022-04-14 14:30:00,35.78,35.8,35.52,35.52,229340.0,35.78,35.8,35.52,35.52,229340.0
2022-04-14 15:00:00,35.52,35.58,35.415,35.5,304935.0,35.52,35.58,35.415,35.5,304935.0
2022-04-14 15:30:00,35.5,35.545,35.27,35.28,734025.0,35.5,35.545,35.27,35.28,734025.0
2022-04-18 09:30:00,35.77,36.715,35.66,36.57,1296000.0,35.77,36.715,35.66,36.57,1296000.0
2022-04-18 10:00:00,36.55,36.69,36.21,36.604,529192.0,36.55,36.69,36.21,36.604,529192.0
2022-04-18 10:30:00,36.61,36.8,36.37,36.7,466321.0,36.61,36.8,36.37,36.7,466321.0
2022-04-18 11:00:00,36.69,36.96,36.665,36.87,659366.0,36.69,36.96,36.665,36.87,659366.0
2022-04-18 11:30:00,36.8847,37.08,36.76,37.015,548556.0,36.8847,37.08,36.76,37.015,548556.0
2022-04-18 12:00:00,37.015,37.25,36.995,37.16,346491.0,37.015,37.25,36.995,37.16,346491.0
2022-04-18 12:30:00,37.16,37.24,37.07,37.21,302807.0,37.16,37.24,37.07,37.21,302807.0
2022-04-18 13:00:00,37.21,37.34,37.01,37.04,272061.0,37.21,37.34,37.01,37.04,272061.0
2022-04-18 13:30:00,37.03,37.0756,36.79,36.9102,289430.0,37.03,37.0756,36.79,36.9102,289430.0
2022-04-18 14:00:00,36.93,36.965,36.61,36.6233,218449.0,36.93,36.965,36.61,36.6233,218449.0
2022-04-18 14:30:00,36.625,36.63,36.34,36.49,378137.0,36.625,36.63,36.34,36.49,378137.0
2022-04-18 15:00:00,36.47,36.535,36.28,36.38,273586.0,36.47,36.535,36.28,36.38,273586.0
2022-04-18 15:30:00,36.38,36.385,36.05,36.29,1271692.0,36.38,36.385,36.05,36.29,1271692.0
2022-04-19 09:30:00,35.75,35.77,34.84,35.39,1663184.0,35.75,35.77,34.84,35.39,1663184.0
2022-04-19 10:00:00,35.39,35.995,35.33,35.96,530918.0,35.39,35.995,35.33,35.96,530918.0
2022-04-19 10:30:00,35.96,35.98,35.29,35.435,788004.0,35.96,35.98,35.29,35.435,788004.0
2022-04-19 11:00:00,35.455,35.465,34.78,34.88,604389.0,35.455,35.465,34.78,34.88,604389.0
2022-04-19 11:30:00,34.8785,35.27,34.6372,35.185,506410.0,34.8785,35.27,34.6372,35.185,506410.0
2022-04-19 12:00:00,35.18,35.44,35.08,35.43,194333.0,35.18,35.44,35.08,35.43,194333.0
2022-04-19 12:30:00,35.42,35.445,35.2,35.2015,351622.0,35.42,35.445,35.2,35.2015,351622.0
2022-04-19 13:00:00,35.2,35.59,35.14,35.43,206086.0,35.2,35.59,35.14,35.43,206086.0
2022-04-19 13:30:00,35.425,35.51,35.345,35.44,160097.0,35.425,35.51,35.345,35.44,160097.0
2022-04-19 14:00:00,35.45,35.56,35.43,35.535,128319.0,35.45,35.56,35.43,35.535,128319.0
2022-04-19 14:30:00,35.531,35.605,35.3806,35.39,228597.0,35.531,35.605,35.3806,35.39,228597.0
2022-04-19 15:00:00,35.39,35.55,35.31,35.5,198171.0,35.39,35.55,35.31,35.5,198171.0
2022-04-19 15:30:00,35.5,35.715,35.495,35.63,804792.0,35.5,35.715,35.495,35.63,804792.0
2022-04-20 09:30:00,36.24,36.57,35.6477,35.75,807112.0,36.24,36.57,35.6477,35.75,807112.0
2022-04-20 10:00:00,35.73,35.77,35.22,35.49,657968.0,35.73,35.77,35.22,35.49,657968.0
2022-04-20 10:30:00,35.49,35.85,35.49,35.775,325307.0,35.49,35.85,35.49,35.775,325307.0
2022-04-20 11:00:00,35.77,35.79,35.27,35.685,463947.0,35.77,35.79,35.27,35.685,463947.0
2022-04-20 11:30:00,35.685,36.02,35.635,35.73,275585.0,35.685,36.02,35.635,35.73,275585.0
2022-04-20 12:00:00,35.74,36.1,35.74,36.075,280435.0,35.74,36.1,35.74,36.075,280435.0
2022-04-20 12:30:00,36.08,36.23,35.995,36.21,316488.0,36.08,36.23,35.995,36.21,316488.0
2022-04-20 13:00:00,36.22,36.37,36.14,36.365,233687.0,36.22,36.37,36.14,36.365,233687.0
2022-04-20 13:30:00,36.365,36.66,36.355,36.43,300728.0,36.365,36.66,36.355,36.43,300728.0
2022-04-20 14:00:00,36.43,36.475,36.17,36.38,180373.0,36.43,36.475,36.17,36.38,180373.0
2022-04-20 14:30:00,36.39,36.46,36.23,36.2662,187708.0,36.39,36.46,36.23,36.2662,187708.0
2022-04-20 15:00:00,36.26,36.77,36.2457,36.7299,318231.0,36.26,36.77,36.2457,36.7299,318231.0
2022-04-20 15:30:00,36.73,36.738,36.39,36.4,578134.0,36.73,36.738,36.39,36.4,578134.0
2022-04-21 09:30:00,36.8,36.9971,36.19,36.9965,704722.0,36.8,36.9971,36.19,36.9965,704722.0
2022-04-21 10:00:00,36.9856,37.0,36.55,36.67,320964.0,36.9856,37.0,36.55,36.67,320964.0
2022-04-21 10:30:00,36.67,36.67,35.8638,35.97,478630.0,36.67,36.67,35.8638,35.97,478630.0
2022-04-21 11:00:00,35.9899,36.03,35.695,35.84,384872.0,35.9899,36.03,35.695,35.84,384872.0
2022-04-21 11:30:00,35.87,35.98,35.66,35.66,222591.0,35.87,35.98,35.66,35.66,222591.0
2022-04-21 12:00:00,35.67,35.77,35.51,35.53,172365.0,35.67,35.77,35.51,35.53,172365.0
2022-04-21 12:30:00,35.51,35.64,35.05,35.125,263534.0,35.51,35.64,35.05,35.125,263534.0
2022-04-21 13:00:00,35.12,35.26,35.01,35.23,271792.0,35.12,35.26,35.01,35.23,271792.0
2022-04-21 13:30:00,35.22,35.26,34.74,34.86,305860.0,35.22,35.26,34.74,34.86,305860.0
2022-04-21 14:00:00,34.855,34.95,34.59,34.7217,318476.0,34.855,34.95,34.59,34.7217,318476.0
2022-04-21 14:30:00,34.72,34.91,34.425,34.52,356986.0,34.72,34.91,34.425,34.52,356986.0
2022-04-21 15:00:00,34.515,34.56,34.25,34.33,360694.0,34.515,34.56,34.25,34.33,360694.0
2022-04-21 15:30:00,34.33,34.44,34.105,34.3295,1033781.0,34.33,34.44,34.105,34.3295,1033781.0
2022-04-22 09:30:00,34.11,34.87,33.62,34.7,704376.0,34.11,34.87,33.62,34.7,704376.0
2022-04-22 10:00:00,34.67,34.76,34.32,34.35,307642.0,34.67,34.76,34.32,34.35,307642.0
2022-04-22 10:30:00,34.33,34.48,33.97,34.0,427383.0,34.33,34.48,33.97,34.0,427383.0
2022-04-22 11:00:00,33.99,34.09,33.59,33.705,360112.0,33.99,34.09,33.59,33.705,360112.0
2022-04-22 11:30:00,33.7,33.745,32.94,32.97,691545.0,33.7,33.745,32.94,32.97,691545.0
2022-04-22 12:00:00,32.97,33.33,32.94,33.275,270020.0,32.97,33.33,32.94,33.275,270020.0
2022-04-22 12:30:00,33.27,33.3476,33.085,33.13,176467.0,33.27,33.3476,33.085,33.13,176467.0
2022-04-22 13:00:00,33.14,33.17,32.96,33.04,154340.0,33.14,33.17,32.96,33.04,154340.0
2022-04-22 13:30:00,33.05,33.06,32.825,32.88,191789.0,33.05,33.06,32.825,32.88,191789.0
2022-04-22 14:00:00,32.875,33.11,32.7,32.91,381754.0,32.875,33.11,32.7,32.91,381754.0
2022-04-22 14:30:00,32.91,32.97,32.65,32.71,330443.0,32.91,32.97,32.65,32.71,330443.0
2022-04-22 15:00:00,32.71,33.1,32.54,32.94,419231.0,32.71,33.1,32.54,32.94,419231.0
2022-04-22 15:30:00,32.93,33.17,32.84,32.86,908481.0,32.93,33.17,32.84,32.86,908481.0
2022-04-25 09:30:00,31.82,32.12,31.23,31.56,1251718.0,31.82,32.12,31.23,31.56,1251718.0
2022-04-25 10:00:00,31.55,32.14,31.35,32.1,967572.0,31.55,32.14,31.35,32.1,967572.0
2022-04-25 10:30:00,32.1,32.13,31.22,31.26,795263.0,32.1,32.13,31.22,31.26,795263.0
2022-04-25 11:00:00,31.26,31.35,30.96,31.15,681738.0,31.26,31.35,30.96,31.15,681738.0
2022-04-25 11:30:00,31.17,31.4,30.85,31.17,450525.0,31.17,31.4,30.85,31.17,450525.0
2022-04-25 12:00:00,31.17,31.61,30.98,31.26,313868.0,31.17,31.61,30.98,31.26,313868.0
2022-04-25 12:30:00,31.27,31.69,31.265,31.65,293119.0,31.27,31.69,31.265,31.65,293119.0
2022-04-25 13:00:00,31.65,31.82,31.48,31.64,250281.0,31.65,31.82,31.48,31.64,250281.0
2022-04-25 13:30:00,31.65,31.9,31.47,31.8,349241.0,31.65,31.9,31.47,31.8,349241.0
2022-04-25 14:00:00,31.8,32.295,31.79,32.2153,640265.0,31.8,32.295,31.79,32.2153,640265.0
2022-04-25 14:30:00,32.23,32.66,32.18,32.42,528849.0,32.23,32.66,32.18,32.42,528849.0
2022-04-25 15:00:00,32.43,32.75,32.18,32.6,550808.0,32.43,32.75,32.18,32.6,550808.0
2022-04-25 15:30:00,32.59,32.65,32.34,32.46,969654.0,32.59,32.65,32.34,32.46,969654.0
2022-04-26 09:30:00,32.8,33.09,32.3,32.745,806407.0,32.8,33.09,32.3,32.745,806407.0
2022-04-26 10:00:00,32.7444,33.31,32.64,32.67,638122.0,32.7444,33.31,32.64,32.67,638122.0
2022-04-26 10:30:00,32.68,33.03,32.32,33.03,886174.0,32.68,33.03,32.32,33.03,886174.0
2022-04-26 11:00:00,33.03,33.75,32.8805,33.46,608382.0,33.03,33.75,32.8805,33.46,608382.0
2022-04-26 11:30:00,33.4524,33.65,33.11,33.145,341364.0,33.4524,33.65,33.11,33.145,341364.0
2022-04-26 12:00:00,33.14,33.37,32.93,33.005,570756.0,33.14,33.37,32.93,33.005,570756.0
2022-04-26 12:30:00,33.0,33.6,32.93,33.41,424179.0,33.0,33.6,32.93,33.41,424179.0
2022-04-26 13:00:00,33.41,33.725,33.0,33.03,435283.0,33.41,33.725,33.0,33.03,435283.0
2022-04-26 13:30:00,33.02,33.16,32.85,32.98,302095.0,33.02,33.16,32.85,32.98,302095.0
2022-04-26 14:00:00,32.97,33.02,32.785,32.88,241066.0,32.97,33.02,32.785,32.88,241066.0
2022-04-26 14:30:00,32.87,32.91,32.49,32.6,364125.0,32.87,32.91,32.49,32.6,364125.0
2022-04-26 15:00:00,32.61,32.66,32.425,32.52,363160.0,32.61,32.66,32.425,32.52,363160.0
2022-04-26 15:30:00,32.52,32.775,32.465,32.57,946514.0,32.52,32.775,32.465,32.57,946514.0
2022-04-27 09:30:00,32.92,33.08,31.9,32.9099,1230559.0,32.92,33.08,31.9,32.9099,1230559.0
2022-04-27 10:00:00,32.88,33.04,32.4,32.42,408872.0,32.88,33.04,32.4,32.42,408872.0
2022-04-27 10:30:00,32.43,33.0,32.33,32.73,326556.0,32.43,33.0,32.33,32.73,326556.0
2022-04-27 11:00:00,32.7,32.91,32.5385,32.74,219716.0,32.7,32.91,32.5385,32.74,219716.0
2022-04-27 11:30:00,32.75,33.14,32.54,33.08,270266.0,32.75,33.14,32.54,33.08,270266.0
2022-04-27 12:00:00,33.115,33.3899,33.03,33.15,311749.0,33.115,33.3899,33.03,33.15,311749.0
2022-04-27 12:30:00,33.15,33.2,32.88,32.99,344081.0,33.15,33.2,32.88,32.99,344081.0
2022-04-27 13:00:00,33.0,33.13,32.8,33.1192,427093.0,33.0,33.13,32.8,33.1192,427093.0
2022-04-27 13:30:00,33.1199,33.485,33.1,33.39,332589.0,33.1199,33.485,33.1,33.39,332589.0
2022-04-27 14:00:00,33.37,33.9088,33.36,33.75,401046.0,33.37,33.9088,33.36,33.75,401046.0
2022-04-27 14:30:00,33.76,33.84,33.47,33.5116,474867.0,33.76,33.84,33.47,33.5116,474867.0
2022-04-27 15:00:00,33.515,33.62,33.3,33.48,590582.0,33.515,33.62,33.3,33.48,590582.0
2022-04-27 15:30:00,33.48,33.8199,33.39,33.4,1238431.0,33.48,33.8199,33.39,33.4,1238431.0
2022-04-28 09:30:00,34.0,34.49,32.62,32.87,2004186.0,34.0,34.49,32.62,32.87,2004186.0
2022-04-28 10:00:00,32.905,33.14,32.22,32.655,1098993.0,32.905,33.14,32.22,32.655,1098993.0
2022-04-28 10:30:00,32.64,33.42,32.62,33.16,724393.0,32.64,33.42,32.62,33.16,724393.0
2022-04-28 11:00:00,33.15,33.72,33.02,33.64,588312.0,33.15,33.72,33.02,33.64,588312.0
2022-04-28 11:30:00,33.64,34.64,33.64,34.49,1405629.0,33.64,34.64,33.64,34.49,1405629.0
2022-04-28 12:00:00,34.48,35.32,34.41,35.205,717429.0,34.48,35.32,34.41,35.205,717429.0
2022-04-28 12:30:00,35.2,35.92,35.2,35.61,1105060.0,35.2,35.92,35.2,35.61,1105060.0
2022-04-28 13:00:00,35.595,36.19,35.37,35.7,865025.0,35.595,36.19,35.37,35.7,865025.0
2022-04-28 13:30:00,35.7,35.94,35.52,35.58,760839.0,35.7,35.94,35.52,35.58,760839.0
2022-04-28 14:00:00,35.59,36.07,35.55,35.95,446547.0,35.59,36.07,35.55,35.95,446547.0
2022-04-28 14:30:00,35.93,36.3,35.77,36.24,713152.0,35.93,36.3,35.77,36.24,713152.0
2022-04-28 15:00:00,36.2683,36.92,36.17,36.7201,1057302.0,36.2683,36.92,36.17,36.7201,1057302.0
2022-04-28 15:30:00,36.74,36.74,35.815,35.85,1890966.0,36.74,36.74,35.815,35.85,1890966.0
2022-04-29 09:30:00,35.75,36.5,35.685,36.46,750970.0,35.75,36.5,35.685,36.46,750970.0
2022-04-29 10:00:00,36.43,36.465,35.8202,36.01,491183.0,36.43,36.465,35.8202,36.01,491183.0
2022-04-29 10:30:00,36.0,36.11,35.5601,35.62,297017.0,36.0,36.11,35.5601,35.62,297017.0
2022-04-29 11:00:00,35.62,35.67,35.34,35.67,322779.0,35.62,35.67,35.34,35.67,322779.0
2022-04-29 11:30:00,35.64,35.845,35.55,35.77,211475.0,35.64,35.845,35.55,35.77,211475.0
2022-04-29 12:00:00,35.76,35.8,35.39,35.47,229898.0,35.76,35.8,35.39,35.47,229898.0
2022-04-29 12:30:00,35.46,35.6002,35.38,35.59,282579.0,35.46,35.6002,35.38,35.59,282579.0
2022-04-29 13:00:00,35.58,35.94,35.58,35.91,259809.0,35.58,35.94,35.58,35.91,259809.0
2022-04-29 13:30:00,35.92,36.61,35.92,36.095,646455.0,35.92,36.61,35.92,36.095,646455.0
2022-04-29 14:00:00,36.095,36.25,35.58,35.67,537983.0,36.095,36.25,35.58,35.67,537983.0
2022-04-29 14:30:00,35.6595,35.66,35.06,35.245,313150.0,35.6595,35.66,35.06,35.245,313150.0
2022-04-29 15:00:00,35.23,35.24,34.75,34.75,484341.0,35.23,35.24,34.75,34.75,484341.0
2022-04-29 15:30:00,34.745,35.2,34.67,35.1834,1271073.0,34.745,35.2,34.67,35.1834,1271073.0
2022-05-02 09:30:00,34.8,35.38,34.7,35.1,747231.0,34.8,35.38,34.7,35.1,747231.0
2022-05-02 10:00:00,35.07,35.73,35.055,35.435,378319.0,35.07,35.73,35.055,35.435,378319.0
2022-05-02 10:30:00,35.42,35.5588,34.1846,34.19,640374.0,35.42,35.5588,34.1846,34.19,640374.0
2022-05-02 11:00:00,34.18,34.255,33.85,34.12,737185.0,34.18,34.255,33.85,34.12,737185.0
2022-05-02 11:30:00,34.12,34.5,34.04,34.42,406488.0,34.12,34.5,34.04,34.42,406488.0
2022-05-02 12:00:00,34.42,34.7,33.95,34.43,304360.0,34.42,34.7,33.95,34.43,304360.0
2022-05-02 12:30:00,34.43,34.72,34.36,34.39,181816.0,34.43,34.72,34.36,34.39,181816.0
2022-05-02 13:00:00,34.41,34.44,33.95,34.03,426643.0,34.41,34.44,33.95,34.03,426643.0
2022-05-02 13:30:00,34.04,34.27,33.87,33.87,403528.0,34.04,34.27,33.87,33.87,403528.0
2022-05-02 14:00:00,33.885,34.09,33.65,33.75,479604.0,33.885,34.09,33.65,33.75,479604.0
2022-05-02 14:30:00,33.75,34.08,33.64,33.995,819533.0,33.75,34.08,33.64,33.995,819533.0
2022-05-02 15:00:00,33.99,34.7,33.97,34.59,431466.0,33.99,34.7,33.97,34.59,431466.0
2022-05-02 15:30:00,34.59,35.33,34.39,35.14,1702553.0,34.59,35.33,34.39,35.14,1702553.0
2022-05-03 09:30:00,35.52,37.345,35.51,37.33,1383089.0,35.52,37.345,35.51,37.33,1383089.0
2022-05-03 10:00:00,37.32,38.25,37.08,38.15,1012893.0,37.32,38.25,37.08,38.15,1012893.0
2022-05-03 10:30:00,38.1597,38.25,37.68,37.8801,722561.0,38.1597,38.25,37.68,37.8801,722561.0
2022-05-03 11:00:00,37.9,38.05,37.435,37.63,560354.0,37.9,38.05,37.435,37.63,560354.0
2022-05-03 11:30:00,37.64,38.048,37.49,38.0,359250.0,37.64,38.048,37.49,38.0,359250.0
2022-05-03 12:00:00,38.005,38.09,37.665,37.7585,265290.0,38.005,38.09,37.665,37.7585,265290.0
2022-05-03 12:30:00,37.75,37.78,37.47,37.7,416978.0,37.75,37.78,37.47,37.7,416978.0
2022-05-03 13:00:00,37.7,38.225,37.56,37.8999,637172.0,37.7,38.225,37.56,37.8999,637172.0
2022-05-03 13:30:00,37.92,38.2,37.84,38.08,308276.0,37.92,38.2,37.84,38.08,308276.0
2022-05-03 14:00:00,38.07,38.0782,37.48,37.585,266290.0,38.07,38.0782,37.48,37.585,266290.0
2022-05-03 14:30:00,37.575,37.85,37.42,37.8199,280280.0,37.575,37.85,37.42,37.8199,280280.0
2022-05-03 15:00:00,37.815,37.85,37.39,37.49,548360.0,37.815,37.85,37.39,37.49,548360.0
2022-05-03 15:30:00,37.48,37.73,37.185,37.25,1689828.0,37.48,37.73,37.185,37.25,1689828.0
2022-05-04 09:30:00,38.07,38.51,37.55,37.9601,1094763.0,38.07,38.51,37.55,37.9601,1094763.0
2022-05-04 10:00:00,37.98,38.3,37.52,38.065,530285.0,37.98,38.3,37.52,38.065,530285.0
2022-05-04 10:30:00,38.05,38.22,37.75,37.905,311369.0,38.05,38.22,37.75,37.905,311369.0
2022-05-04 11:00:00,37.9,37.96,37.43,37.615,306569.0,37.9,37.96,37.43,37.615,306569.0
2022-05-04 11:30:00,37.61,37.87,37.37,37.8,276751.0,37.61,37.87,37.37,37.8,276751.0
2022-05-04 12:00:00,37.79,37.79,37.41,37.54,278815.0,37.79,37.79,37.41,37.54,278815.0
2022-05-04 12:30:00,37.53,37.67,37.21,37.31,294289.0,37.53,37.67,37.21,37.31,294289.0
2022-05-04 13:00:00,37.32,37.455,37.175,37.455,287317.0,37.32,37.455,37.175,37.455,287317.0
2022-05-04 13:30:00,37.455,37.75,37.28,37.59,363604.0,37.455,37.75,37.28,37.59,363604.0
2022-05-04 14:00:00,37.57,38.07,37.35,37.95,593391.0,37.57,38.07,37.35,37.95,593391.0
2022-05-04 14:30:00,37.955,38.775,37.45,38.58,654478.0,37.955,38.775,37.45,38.58,654478.0
2022-05-04 15:00:00,38.58,38.67,38.38,38.62,378095.0,38.58,38.67,38.38,38.62,378095.0
2022-05-04 15:30:00,38.63,38.9499,38.41,38.67,1511918.0,38.63,38.9499,38.41,38.67,1511918.0
2022-05-05 09:30:00,38.93,39.24,37.7873,38.08,816183.0,38.93,39.24,37.7873,38.08,816183.0
2022-05-05 10:00:00,38.02,38.13,37.3,37.4235,536960.0,38.02,38.13,37.3,37.4235,536960.0
2022-05-05 10:30:00,37.41,37.5,36.9,37.1,481891.0,37.41,37.5,36.9,37.1,481891.0
2022-05-05 11:00:00,37.1,37.2,36.1588,36.31,603933.0,37.1,37.2,36.1588,36.31,603933.0
2022-05-05 11:30:00,36.3,36.6599,35.77,35.83,514403.0,36.3,36.6599,35.77,35.83,514403.0
2022-05-05 12:00:00,35.85,36.5,35.59,36.33,631031.0,35.85,36.5,35.59,36.33,631031.0
2022-05-05 12:30:00,36.27,36.71,36.05,36.705,293714.0,36.27,36.71,36.05,36.705,293714.0
2022-05-05 13:00:00,36.7075,37.41,36.65,37.32,427229.0,36.7075,37.41,36.65,37.32,427229.0
2022-05-05 13:30:00,37.315,37.72,37.16,37.3999,304130.0,37.315,37.72,37.16,37.3999,304130.0
2022-05-05 14:00:00,37.39,37.795,37.04,37.19,585536.0,37.39,37.795,37.04,37.19,585536.0
2022-05-05 14:30:00,37.2099,37.61,37.11,37.3456,404296.0,37.2099,37.61,37.11,37.3456,404296.0
2022-05-05 15:00:00,37.33,37.38,37.15,37.17,385930.0,37.33,37.38,37.15,37.17,385930.0
2022-05-05 15:30:00,37.16,37.71,37.06,37.7,848472.0,37.16,37.71,37.06,37.7,848472.0
2022-05-06 09:30:00,37.8,38.14,36.595,36.76,1047221.0,37.8,38.14,36.595,36.76,1047221.0
2022-05-06 10:00:00,36.76,37.555,36.7101,37.52,675913.0,36.76,37.555,36.7101,37.52,675913.0
2022-05-06 10:30:00,37.51,37.66,36.92,37.43,468082.0,37.51,37.66,36.92,37.43,468082.0
2022-05-06 11:00:00,37.42,37.5,37.0316,37.2,344370.0,37.42,37.5,37.0316,37.2,344370.0
2022-05-06 11:30:00,37.22,37.22,36.72,36.82,321517.0,37.22,37.22,36.72,36.82,321517.0
2022-05-06 12:00:00,36.81,37.14,36.57,36.88,296358.0,36.81,37.14,36.57,36.88,296358.0
2022-05-06 12:30:00,36.88,37.06,36.77,37.03,207141.0,36.88,37.06,36.77,37.03,207141.0
2022-05-06 13:00:00,37.04,37.13,36.52,36.55,219800.0,37.04,37.13,36.52,36.55,219800.0
2022-05-06 13:30:00,36.58,36.65,36.24,36.35,196063.0,36.58,36.65,36.24,36.35,196063.0
2022-05-06 14:00:00,36.36,36.53,36.21,36.38,189353.0,36.36,36.53,36.21,36.38,189353.0
2022-05-06 14:30:00,36.3936,36.905,36.26,36.71,263461.0,36.3936,36.905,36.26,36.71,263461.0
2022-05-06 15:00:00,36.7,36.785,36.22,36.28,564891.0,36.7,36.785,36.22,36.28,564891.0
2022-05-06 15:30:00,36.28,37.055,36.275,36.99,864707.0,36.28,37.055,36.275,36.99,864707.0
2022-05-09 09:30:00,36.01,36.03,34.52,34.65,1512428.0,36.01,36.03,34.52,34.65,1512428.0
2022-05-09 10:00:00,34.68,34.71,33.8103,33.826,665079.0,34.68,34.71,33.8103,33.826,665079.0
2022-05-09 10:30:00,33.81,33.8245,33.105,33.11,833688.0,33.81,33.8245,33.105,33.11,833688.0
2022-05-09 11:00:00,33.1,33.2985,32.8601,32.9,450657.0,33.1,33.2985,32.8601,32.9,450657.0
2022-05-09 11:30:00,32.9,33.22,32.82,33.1,525252.0,32.9,33.22,32.82,33.1,525252.0
2022-05-09 12:00:00,33.1,33.6599,32.876,33.26,396745.0,33.1,33.6599,32.876,33.26,396745.0
2022-05-09 12:30:00,33.25,33.3597,32.655,32.68,292407.0,33.25,33.3597,32.655,32.68,292407.0
2022-05-09 13:00:00,32.67,32.75,32.38,32.7,357845.0,32.67,32.75,32.38,32.7,357845.0
2022-05-09 13:30:00,32.7,32.98,32.55,32.92,290044.0,32.7,32.98,32.55,32.92,290044.0
2022-05-09 14:00:00,32.92,33.16,32.52,32.7,318049.0,32.92,33.16,32.52,32.7,318049.0
2022-05-09 14:30:00,32.7,33.15,32.55,33.0,407244.0,32.7,33.15,32.55,33.0,407244.0
2022-05-09 15:00:00,33.01,33.55,32.7601,32.79,568815.0,33.01,33.55,32.7601,32.79,568815.0
2022-05-09 15:30:00,32.79,32.9,32.595,32.84,1430343.0,32.79,32.9,32.595,32.84,1430343.0
2022-05-10 09:30:00,32.81,33.14,32.15,32.91,1202049.0,32.81,33.14,32.15,32.91,1202049.0
2022-05-10 10:00:00,32.89,33.65,32.84,33.6201,827918.0,32.89,33.65,32.84,33.6201,827918.0
2022-05-10 10:30:00,33.63,33.633,33.0,33.18,456529.0,33.63,33.633,33.0,33.18,456529.0
2022-05-10 11:00:00,33.14,33.16,31.96,32.19,454310.0,33.14,33.16,31.96,32.19,454310.0
2022-05-10 11:30:00,32.19,32.19,31.56,31.87,523061.0,32.19,32.19,31.56,31.87,523061.0
2022-05-10 12:00:00,31.8601,32.06,31.19,31.195,585326.0,31.8601,32.06,31.19,31.195,585326.0
2022-05-10 12:30:00,31.19,31.63,30.9384,31.28,635077.0,31.19,31.63,30.9384,31.28,635077.0
2022-05-10 13:00:00,31.28,31.89,31.225,31.88,319945.0,31.28,31.89,31.225,31.88,319945.0
2022-05-10 13:30:00,31.9,32.49,31.89,32.47,337894.0,31.9,32.49,31.89,32.47,337894.0
2022-05-10 14:00:00,32.47,32.54,32.1,32.2,242893.0,32.47,32.54,32.1,32.2,242893.0
2022-05-10 14:30:00,32.2,32.72,32.145,32.69,482583.0,32.2,32.72,32.145,32.69,482583.0
2022-05-10 15:00:00,32.72,32.97,32.5101,32.63,474271.0,32.72,32.97,32.5101,32.63,474271.0
2022-05-10 15:30:00,32.635,32.75,32.3519,32.72,831659.0,32.635,32.75,32.3519,32.72,831659.0
2022-05-11 09:30:00,33.215,34.51,32.945,34.35,1126290.0,33.215,34.51,32.945,34.35,1126290.0
2022-05-11 10:00:00,34.35,34.7,33.98,34.59,489872.0,34.35,34.7,33.98,34.59,489872.0
2022-05-11 10:30:00,34.59,34.9,34.27,34.58,328359.0,34.59,34.9,34.27,34.58,328359.0
2022-05-11 11:00:00,34.56,34.71,34.05,34.7,348449.0,34.56,34.71,34.05,34.7,348449.0
2022-05-11 11:30:00,34.71,34.8238,34.36,34.475,374169.0,34.71,34.8238,34.36,34.475,374169.0
2022-05-11 12:00:00,34.48,34.77,34.27,34.29,325827.0,34.48,34.77,34.27,34.29,325827.0
2022-05-11 12:30:00,34.25,34.255,33.51,33.53,271752.0,34.25,34.255,33.51,33.53,271752.0
2022-05-11 13:00:00,33.52,33.61,33.31,33.34,256548.0,33.52,33.61,33.31,33.34,256548.0
2022-05-11 13:30:00,33.36,33.56,33.22,33.25,338160.0,33.36,33.56,33.22,33.25,338160.0
2022-05-11 14:00:00,33.2425,33.83,33.235,33.56,309489.0,33.2425,33.83,33.235,33.56,309489.0
2022-05-11 14:30:00,33.57,34.05,33.41,33.79,393450.0,33.57,34.05,33.41,33.79,393450.0
2022-05-11 15:00:00,33.78,33.79,33.44,33.58,309033.0,33.78,33.79,33.44,33.58,309033.0
2022-05-11 15:30:00,33.58,33.72,32.9801,33.07,751583.0,33.58,33.72,32.9801,33.07,751583.0
2022-05-12 09:30:00,32.54,33.02,32.16,32.3215,892666.0,32.54,33.02,32.16,32.3215,892666.0
2022-05-12 10:00:00,32.32,32.85,31.9,32.6,470630.0,32.32,32.85,31.9,32.6,470630.0
2022-05-12 10:30:00,32.57,32.83,32.3,32.77,540667.0,32.57,32.83,32.3,32.77,540667.0
2022-05-12 11:00:00,32.79,33.33,32.69,32.93,434654.0,32.79,33.33,32.69,32.93,434654.0
2022-05-12 11:30:00,32.93,33.01,32.35,32.49,466458.0,32.93,33.01,32.35,32.49,466458.0
2022-05-12 12:00:00,32.48,32.7,32.095,32.5,407255.0,32.48,32.7,32.095,32.5,407255.0
2022-05-12 12:30:00,32.49,32.67,32.2,32.24,289332.0,32.49,32.67,32.2,32.24,289332.0
2022-05-12 13:00:00,32.245,32.43,32.06,32.15,168642.0,32.245,32.43,32.06,32.15,168642.0
2022-05-12 13:30:00,32.14,32.225,31.76,31.91,250898.0,32.14,32.225,31.76,31.91,250898.0
2022-05-12 14:00:00,31.9,31.97,31.45,31.68,409986.0,31.9,31.97,31.45,31.68,409986.0
2022-05-12 14:30:00,31.69,31.84,31.5,31.5714,492968.0,31.69,31.84,31.5,31.5714,492968.0
2022-05-12 15:00:00,31.58,31.9299,31.32,31.63,651273.0,31.58,31.9299,31.32,31.63,651273.0
2022-05-12 15:30:00,31.62,32.235,31.62,32.2,1112263.0,31.62,32.235,31.62,32.2,1112263.0
2022-05-13 09:30:00,32.68,33.14,32.46,32.5815,690354.0,32.68,33.14,32.46,32.5815,690354.0
2022-05-13 10:00:00,32.58,32.8,32.25,32.505,487165.0,32.58,32.8,32.25,32.505,487165.0
2022-05-13 10:30:00,32.505,32.8755,32.39,32.71,629376.0,32.505,32.8755,32.39,32.71,629376.0
2022-05-13 11:00:00,32.7,32.805,32.3586,32.42,399747.0,32.7,32.805,32.3586,32.42,399747.0
2022-05-13 11:30:00,32.41,32.82,32.36,32.82,451381.0,32.41,32.82,32.36,32.82,451381.0
2022-05-13 12:00:00,32.84,33.15,32.68,32.89,573391.0,32.84,33.15,32.68,32.89,573391.0
2022-05-13 12:30:00,32.9061,33.14,32.54,32.87,413820.0,32.9061,33.14,32.54,32.87,413820.0
2022-05-13 13:00:00,32.93,33.129,32.84,33.08,261176.0,32.93,33.129,32.84,33.08,261176.0
2022-05-13 13:30:00,33.065,33.11,32.44,32.47,270211.0,33.065,33.11,32.44,32.47,270211.0
2022-05-13 14:00:00,32.46,32.63,32.25,32.35,269144.0,32.46,32.63,32.25,32.35,269144.0
2022-05-13 14:30:00,32.36,32.6,32.28,32.59,277738.0,32.36,32.6,32.28,32.59,277738.0
2022-05-13 15:00:00,32.6,32.64,32.41,32.54,361269.0,32.6,32.64,32.41,32.54,361269.0
2022-05-13 15:30:00,32.53,32.53,32.165,32.31,915176.0,32.53,32.53,32.165,32.31,915176.0
2022-05-16 09:30:00,33.0,34.3,32.9,34.3,981492.0,33.0,34.3,32.9,34.3,981492.0
2022-05-16 10:00:00,34.275,34.7,33.92,34.455,528567.0,34.275,34.7,33.92,34.455,528567.0
2022-05-16 10:30:00,34.43,34.44,33.935,34.11,291678.0,34.43,34.44,33.935,34.11,291678.0
2022-05-16 11:00:00,34.0903,34.45,34.055,34.21,252384.0,34.0903,34.45,34.055,34.21,252384.0
2022-05-16 11:30:00,34.24,34.7789,34.02,34.63,403637.0,34.24,34.7789,34.02,34.63,403637.0
2022-05-16 12:00:00,34.62,34.8308,34.46,34.53,246083.0,34.62,34.8308,34.46,34.53,246083.0
2022-05-16 12:30:00,34.53,34.63,34.14,34.21,254408.0,34.53,34.63,34.14,34.21,254408.0
2022-05-16 13:00:00,34.2,34.52,34.15,34.445,210736.0,34.2,34.52,34.15,34.445,210736.0
2022-05-16 13:30:00,34.4473,34.69,34.3718,34.6014,331821.0,34.4473,34.69,34.3718,34.6014,331821.0
2022-05-16 14:00:00,34.62,34.75,34.43,34.47,189097.0,34.62,34.75,34.43,34.47,189097.0
2022-05-16 14:30:00,34.46,34.5,34.19,34.33,169695.0,34.46,34.5,34.19,34.33,169695.0
2022-05-16 15:00:00,34.32,34.46,34.08,34.1,265693.0,34.32,34.46,34.08,34.1,265693.0
2022-05-16 15:30:00,34.09,34.295,33.87,33.97,855650.0,34.09,34.295,33.87,33.97,855650.0
2022-05-17 09:30:00,34.5,35.1,34.1801,35.03,856863.0,34.5,35.1,34.1801,35.03,856863.0
2022-05-17 10:00:00,35.0,35.39,34.74,35.11,579158.0,35.0,35.39,34.74,35.11,579158.0
2022-05-17 10:30:00,35.09,35.39,35.03,35.26,360656.0,35.09,35.39,35.03,35.26,360656.0
2022-05-17 11:00:00,35.26,35.5,35.175,35.39,316780.0,35.26,35.5,35.175,35.39,316780.0
2022-05-17 11:30:00,35.39,35.94,35.24,35.93,426241.0,35.39,35.94,35.24,35.93,426241.0
2022-05-17 12:00:00,35.935,36.14,35.705,36.0678,589495.0,35.935,36.14,35.705,36.0678,589495.0
2022-05-17 12:30:00,36.065,36.62,35.98,36.57,509411.0,36.065,36.62,35.98,36.57,509411.0
2022-05-17 13:00:00,36.56,36.815,36.25,36.28,456438.0,36.56,36.815,36.25,36.28,456438.0
2022-05-17 13:30:00,36.275,36.65,36.24,36.49,353456.0,36.275,36.65,36.24,36.49,353456.0
2022-05-17 14:00:00,36.5,36.54,35.93,36.19,486915.0,36.5,36.54,35.93,36.19,486915.0
2022-05-17 14:30:00,36.18,36.395,35.97,36.25,251874.0,36.18,36.395,35.97,36.25,251874.0
2022-05-17 15:00:00,36.2572,36.49,36.25,36.29,355268.0,36.2572,36.49,36.25,36.29,355268.0
2022-05-17 15:30:00,36.29,36.485,36.22,36.28,1388241.0,36.29,36.485,36.22,36.28,1388241.0
2022-05-18 09:30:00,36.3,36.36,35.14,35.19,2092987.0,36.3,36.36,35.14,35.19,2092987.0
2022-05-18 10:00:00,35.18,35.75,35.09,35.12,989603.0,35.18,35.75,35.09,35.12,989603.0
2022-05-18 10:30:00,35.12,35.61,34.76,35.325,866872.0,35.12,35.61,34.76,35.325,866872.0
2022-05-18 11:00:00,35.32,35.375,34.395,34.48,641619.0,35.32,35.375,34.395,34.48,641619.0
2022-05-18 11:30:00,34.47,34.76,34.32,34.54,1037045.0,34.47,34.76,34.32,34.54,1037045.0
2022-05-18 12:00:00,34.56,34.74,34.3,34.365,762847.0,34.56,34.74,34.3,34.365,762847.0
2022-05-18 12:30:00,34.37,34.62,34.22,34.47,668642.0,34.37,34.62,34.22,34.47,668642.0
2022-05-18 13:00:00,34.47,34.55,34.08,34.5,538417.0,34.47,34.55,34.08,34.5,538417.0
2022-05-18 13:30:00,34.5,34.715,34.29,34.34,366661.0,34.5,34.715,34.29,34.34,366661.0
2022-05-18 14:00:00,34.35,34.67,34.2,34.61,350557.0,34.35,34.67,34.2,34.61,350557.0
2022-05-18 14:30:00,34.61,34.615,34.01,34.15,412098.0,34.61,34.615,34.01,34.15,412098.0
2022-05-18 15:00:00,34.12,34.545,34.12,34.24,464773.0,34.12,34.545,34.12,34.24,464773.0
2022-05-18 15:30:00,34.24,34.86,34.15,34.78,1446851.0,34.24,34.86,34.15,34.78,1446851.0
2022-05-19 09:30:00,33.92,35.1,33.49,33.84,1237011.0,33.92,35.1,33.49,33.84,1237011.0
2022-05-19 10:00:00,33.8,34.49,33.8,33.945,633756.0,33.8,34.49,33.8,33.945,633756.0
2022-05-19 10:30:00,33.95,34.38,33.68,34.17,422514.0,33.95,34.38,33.68,34.17,422514.0
2022-05-19 11:00:00,34.195,35.01,34.17,34.9101,383288.0,34.195,35.01,34.17,34.9101,383288.0
2022-05-19 11:30:00,34.93,35.82,34.93,35.7,724265.0,34.93,35.82,34.93,35.7,724265.0
2022-05-19 12:00:00,35.7,35.997,35.63,35.94,554580.0,35.7,35.997,35.63,35.94,554580.0
2022-05-19 12:30:00,35.94,36.0,35.499,35.8542,394937.0,35.94,36.0,35.499,35.8542,394937.0
2022-05-19 13:00:00,35.86,36.01,35.49,35.84,305233.0,35.86,36.01,35.49,35.84,305233.0
2022-05-19 13:30:00,35.83,36.21,35.64,36.16,312547.0,35.83,36.21,35.64,36.16,312547.0
2022-05-19 14:00:00,36.17,36.22,35.86,36.02,333582.0,36.17,36.22,35.86,36.02,333582.0
2022-05-19 14:30:00,36.005,36.08,35.64,35.8085,286800.0,36.005,36.08,35.64,35.8085,286800.0
2022-05-19 15:00:00,35.81,35.99,35.38,35.4,527047.0,35.81,35.99,35.38,35.4,527047.0
2022-05-19 15:30:00,35.39,35.609,35.13,35.14,677871.0,35.39,35.609,35.13,35.14,677871.0
2022-05-20 09:30:00,35.26,35.7252,35.01,35.7252,751276.0,35.26,35.7252,35.01,35.7252,751276.0
2022-05-20 10:00:00,35.74,35.91,34.775,35.11,410208.0,35.74,35.91,34.775,35.11,410208.0
2022-05-20 10:30:00,35.105,35.29,34.76,34.885,380861.0,35.105,35.29,34.76,34.885,380861.0
2022-05-20 11:00:00,34.88,35.03,34.59,34.91,310603.0,34.88,35.03,34.59,34.91,310603.0
2022-05-20 11:30:00,34.9,35.215,34.88,35.08,307240.0,34.9,35.215,34.88,35.08,307240.0
2022-05-20 12:00:00,35.08,35.16,34.78,34.94,220020.0,35.08,35.16,34.78,34.94,220020.0
2022-05-20 12:30:00,34.94,34.98,34.43,34.675,239612.0,34.94,34.98,34.43,34.675,239612.0
2022-05-20 13:00:00,34.68,34.695,34.22,34.32,194353.0,34.68,34.695,34.22,34.32,194353.0
2022-05-20 13:30:00,34.29,34.71,34.29,34.61,242996.0,34.29,34.71,34.29,34.61,242996.0
2022-05-20 14:00:00,34.6,34.615,34.2,34.3,149470.0,34.6,34.615,34.2,34.3,149470.0
2022-05-20 14:30:00,34.29,34.65,34.16,34.45,261147.0,34.29,34.65,34.16,34.45,261147.0
2022-05-20 15:00:00,34.45,35.17,34.385,35.15,595788.0,34.45,35.17,34.385,35.15,595788.0
2022-05-20 15:30:00,35.1633,35.59,35.105,35.29,2002797.0,35.1633,35.59,35.105,35.29,2002797.0
2022-05-23 09:30:00,35.53,37.33,35.53,37.005,2147701.0,35.53,37.33,35.53,37.005,2147701.0
2022-05-23 10:00:00,37.005,37.52,36.73,37.52,927403.0,37.005,37.52,36.73,37.52,927403.0
2022-05-23 10:30:00,37.54,37.75,37.13,37.488,531045.0,37.54,37.75,37.13,37.488,531045.0
2022-05-23 11:00:00,37.5118,37.8,37.33,37.74,435278.0,37.5118,37.8,37.33,37.74,435278.0
2022-05-23 11:30:00,37.7424,37.94,37.4,37.6,386280.0,37.7424,37.94,37.4,37.6,386280.0
2022-05-23 12:00:00,37.5968,38.2,37.56,38.03,572590.0,37.5968,38.2,37.56,38.03,572590.0
2022-05-23 12:30:00,38.04,38.165,37.93,38.12,283995.0,38.04,38.165,37.93,38.12,283995.0
2022-05-23 13:00:00,38.1101,38.3,37.9188,38.3,385896.0,38.1101,38.3,37.9188,38.3,385896.0
2022-05-23 13:30:00,38.29,38.91,38.29,38.89,900146.0,38.29,38.91,38.29,38.89,900146.0
2022-05-23 14:00:00,38.9,39.18,38.71,39.11,765494.0,38.9,39.18,38.71,39.11,765494.0
2022-05-23 14:30:00,39.115,39.12,38.77,38.88,554989.0,39.115,39.12,38.77,38.88,554989.0
2022-05-23 15:00:00,38.8899,39.07,38.615,38.82,591995.0,38.8899,39.07,38.615,38.82,591995.0
2022-05-23 15:30:00,38.83,39.37,38.81,39.34,1831093.0,38.83,39.37,38.81,39.34,1831093.0
2022-05-24 09:30:00,38.62,39.75,38.38,39.58,1247730.0,38.62,39.75,38.38,39.58,1247730.0
2022-05-24 10:00:00,39.55,39.57,38.53,38.875,432579.0,39.55,39.57,38.53,38.875,432579.0
2022-05-24 10:30:00,38.86,38.935,38.22,38.6125,572241.0,38.86,38.935,38.22,38.6125,572241.0
2022-05-24 11:00:00,38.61,38.97,38.49,38.875,803133.0,38.61,38.97,38.49,38.875,803133.0
2022-05-24 11:30:00,38.88,39.45,38.715,39.17,526131.0,38.88,39.45,38.715,39.17,526131.0
2022-05-24 12:00:00,39.17,39.71,39.14,39.225,531760.0,39.17,39.71,39.14,39.225,531760.0
2022-05-24 12:30:00,39.2352,39.48,38.85,39.44,298429.0,39.2352,39.48,38.85,39.44,298429.0
2022-05-24 13:00:00,39.43,39.545,39.07,39.13,327249.0,39.43,39.545,39.07,39.13,327249.0
2022-05-24 13:30:00,39.12,39.18,38.951,39.05,246383.0,39.12,39.18,38.951,39.05,246383.0
2022-05-24 14:00:00,39.06,39.62,38.89,39.56,393057.0,39.06,39.62,38.89,39.56,393057.0
2022-05-24 14:30:00,39.56,39.815,39.29,39.48,660757.0,39.56,39.815,39.29,39.48,660757.0
2022-05-24 15:00:00,39.47,40.015,39.45,39.94,1488272.0,39.47,40.015,39.45,39.94,1488272.0
2022-05-24 15:30:00,39.94,40.12,39.81,40.01,1675158.0,39.94,40.12,39.81,40.01,1675158.0
2022-05-25 09:30:00,40.51,41.14,40.17,41.08,836309.0,40.51,41.14,40.17,41.08,836309.0
2022-05-25 10:00:00,41.075,41.09,40.25,40.3799,546874.0,41.075,41.09,40.25,40.3799,546874.0
2022-05-25 10:30:00,40.38,41.02,40.29,40.53,435874.0,40.38,41.02,40.29,40.53,435874.0
2022-05-25 11:00:00,40.53,40.5721,40.27,40.45,263635.0,40.53,40.5721,40.27,40.45,263635.0
2022-05-25 11:30:00,40.42,40.7,40.36,40.56,463500.0,40.42,40.7,40.36,40.56,463500.0
2022-05-25 12:00:00,40.55,41.02,40.5,40.97,408452.0,40.55,41.02,40.5,40.97,408452.0
2022-05-25 12:30:00,40.97,41.37,40.85,41.285,535699.0,40.97,41.37,40.85,41.285,535699.0
2022-05-25 13:00:00,41.28,41.31,40.79,41.12,553719.0,41.28,41.31,40.79,41.12,553719.0
2022-05-25 13:30:00,41.11,41.3,40.8501,40.99,283565.0,41.11,41.3,40.8501,40.99,283565.0
2022-05-25 14:00:00,40.995,41.2901,40.635,41.26,378485.0,40.995,41.2901,40.635,41.26,378485.0
2022-05-25 14:30:00,41.28,41.61,41.1,41.565,603166.0,41.28,41.61,41.1,41.565,603166.0
2022-05-25 15:00:00,41.565,41.63,41.44,41.5,502740.0,41.565,41.63,41.44,41.5,502740.0
2022-05-25 15:30:00,41.5,41.81,41.34,41.68,1375969.0,41.5,41.81,41.34,41.68,1375969.0
2022-05-26 09:30:00,41.89,42.66,41.78,42.27,766228.0,41.89,42.66,41.78,42.27,766228.0
2022-05-26 10:00:00,42.29,43.34,42.2171,43.13,628423.0,42.29,43.34,42.2171,43.13,628423.0
2022-05-26 10:30:00,43.15,44.48,43.15,44.27,1045331.0,43.15,44.48,43.15,44.27,1045331.0
2022-05-26 11:00:00,44.26,44.49,44.04,44.28,557077.0,44.26,44.49,44.04,44.28,557077.0
2022-05-26 11:30:00,44.27,44.5,44.105,44.18,486179.0,44.27,44.5,44.105,44.18,486179.0
2022-05-26 12:00:00,44.19,44.33,43.49,43.52,566630.0,44.19,44.33,43.49,43.52,566630.0
2022-05-26 12:30:00,43.51,43.73,43.065,43.12,827902.0,43.51,43.73,43.065,43.12,827902.0
2022-05-26 13:00:00,43.13,43.4,42.9,42.93,488234.0,43.13,43.4,42.9,42.93,488234.0
2022-05-26 13:30:00,42.94,43.15,42.79,43.15,268906.0,42.94,43.15,42.79,43.15,268906.0
2022-05-26 14:00:00,43.16,43.52,43.08,43.1234,319088.0,43.16,43.52,43.08,43.1234,319088.0
2022-05-26 14:30:00,43.12,43.15,42.29,42.52,737273.0,43.12,43.15,42.29,42.52,737273.0
2022-05-26 15:00:00,42.53,42.94,42.52,42.92,358876.0,42.53,42.94,42.52,42.92,358876.0
2022-05-26 15:30:00,42.91,43.19,42.86,42.96,695617.0,42.91,43.19,42.86,42.96,695617.0
2022-05-27 09:30:00,42.4,43.1,42.04,42.91,615203.0,42.4,43.1,42.04,42.91,615203.0
2022-05-27 10:00:00,42.91,43.3,42.68,43.24,408300.0,42.91,43.3,42.68,43.24,408300.0
2022-05-27 10:30:00,43.235,43.58,43.04,43.45,350297.0,43.235,43.58,43.04,43.45,350297.0
2022-05-27 11:00:00,43.465,43.9,43.18,43.85,251403.0,43.465,43.9,43.18,43.85,251403.0
2022-05-27 11:30:00,43.86,44.09,43.79,44.09,227799.0,43.86,44.09,43.79,44.09,227799.0
2022-05-27 12:00:00,44.08,44.42,44.02,44.385,271094.0,44.08,44.42,44.02,44.385,271094.0
2022-05-27 12:30:00,44.38,44.53,44.2073,44.49,320986.0,44.38,44.53,44.2073,44.49,320986.0
2022-05-27 13:00:00,44.5,44.65,44.065,44.27,293272.0,44.5,44.65,44.065,44.27,293272.0
2022-05-27 13:30:00,44.25,44.35,44.1,44.25,170423.0,44.25,44.35,44.1,44.25,170423.0
2022-05-27 14:00:00,44.26,44.5192,44.22,44.42,346430.0,44.26,44.5192,44.22,44.42,346430.0
2022-05-27 14:30:00,44.425,44.48,44.16,44.3,329498.0,44.425,44.48,44.16,44.3,329498.0
2022-05-27 15:00:00,44.29,44.44,44.215,44.42,293976.0,44.29,44.44,44.215,44.42,293976.0
2022-05-27 15:30:00,44.415,44.78,44.31,44.74,914977.0,44.415,44.78,44.31,44.74,914977.0
2022-05-31 09:30:00,45.5,46.68,44.3168,44.345,1435918.0,45.5,46.68,44.3168,44.345,1435918.0
2022-05-31 10:00:00,44.33,44.73,43.96,44.43,498260.0,44.33,44.73,43.96,44.43,498260.0
2022-05-31 10:30:00,44.41,45.11,44.4,45.02,349890.0,44.41,45.11,44.4,45.02,349890.0
2022-05-31 11:00:00,45.0,45.13,44.33,44.38,286813.0,45.0,45.13,44.33,44.38,286813.0
2022-05-31 11:30:00,44.35,45.04,44.35,44.92,390330.0,44.35,45.04,44.35,44.92,390330.0
2022-05-31 12:00:00,44.92,44.99,44.49,44.75,291278.0,44.92,44.99,44.49,44.75,291278.0
2022-05-31 12:30:00,44.7509,44.94,44.69,44.7099,133015.0,44.7509,44.94,44.69,44.7099,133015.0
2022-05-31 13:00:00,44.7,44.7685,44.44,44.48,194009.0,44.7,44.7685,44.44,44.48,194009.0
2022-05-31 13:30:00,44.45,44.535,43.8,43.812,249171.0,44.45,44.535,43.8,43.812,249171.0
2022-05-31 14:00:00,43.81,43.94,42.88,43.03,779923.0,43.81,43.94,42.88,43.03,779923.0
2022-05-31 14:30:00,43.02,43.24,42.64,42.875,309791.0,43.02,43.24,42.64,42.875,309791.0
2022-05-31 15:00:00,42.88,43.01,42.43,42.74,372573.0,42.88,43.01,42.43,42.74,372573.0
2022-05-31 15:30:00,42.74,43.06,42.315,42.87,1351941.0,42.74,43.06,42.315,42.87,1351941.0
2022-06-01 09:30:00,43.72,44.47,43.55,44.2,588602.0,43.72,44.47,43.55,44.2,588602.0
2022-06-01 10:00:00,44.2,44.37,43.86,44.27,317720.0,44.2,44.37,43.86,44.27,317720.0
2022-06-01 10:30:00,44.268,44.54,44.0,44.25,361582.0,44.268,44.54,44.0,44.25,361582.0
2022-06-01 11:00:00,44.23,44.41,43.87,44.08,252805.0,44.23,44.41,43.87,44.08,252805.0
2022-06-01 11:30:00,44.05,44.06,43.5101,43.585,200935.0,44.05,44.06,43.5101,43.585,200935.0
2022-06-01 12:00:00,43.59,43.59,43.15,43.37,278307.0,43.59,43.59,43.15,43.37,278307.0
2022-06-01 12:30:00,43.36,44.39,43.36,44.39,362072.0,43.36,44.39,43.36,44.39,362072.0
2022-06-01 13:00:00,44.41,44.81,44.21,44.7,294131.0,44.41,44.81,44.21,44.7,294131.0
2022-06-01 13:30:00,44.7,45.22,44.68,44.9343,447188.0,44.7,45.22,44.68,44.9343,447188.0
2022-06-01 14:00:00,44.92,45.01,44.61,44.78,217673.0,44.92,45.01,44.61,44.78,217673.0
2022-06-01 14:30:00,44.78,44.87,44.67,44.78,136212.0,44.78,44.87,44.67,44.78,136212.0
2022-06-01 15:00:00,44.78,45.01,44.7,44.82,225315.0,44.78,45.01,44.7,44.82,225315.0
2022-06-01 15:30:00,44.815,45.0,44.48,44.48,553163.0,44.815,45.0,44.48,44.48,553163.0
2022-06-02 09:30:00,44.37,44.9381,44.04,44.38,834450.0,44.37,44.9381,44.04,44.38,834450.0
2022-06-02 10:00:00,44.39,44.921,44.21,44.48,324124.0,44.39,44.921,44.21,44.48,324124.0
2022-06-02 10:30:00,44.46,44.68,44.05,44.645,313806.0,44.46,44.68,44.05,44.645,313806.0
2022-06-02 11:00:00,44.66,45.01,44.66,44.97,314306.0,44.66,45.01,44.66,44.97,314306.0
2022-06-02 11:30:00,44.99,45.31,44.725,44.9789,318646.0,44.99,45.31,44.725,44.9789,318646.0
2022-06-02 12:00:00,44.99,45.12,44.7201,45.1,207428.0,44.99,45.12,44.7201,45.1,207428.0
2022-06-02 12:30:00,45.13,45.3,45.01,45.2,174942.0,45.13,45.3,45.01,45.2,174942.0
2022-06-02 13:00:00,45.21,45.42,45.055,45.19,159735.0,45.21,45.42,45.055,45.19,159735.0
2022-06-02 13:30:00,45.2,45.38,44.825,45.04,337668.0,45.2,45.38,44.825,45.04,337668.0
2022-06-02 14:00:00,45.04,45.21,44.89,44.96,278627.0,45.04,45.21,44.89,44.96,278627.0
2022-06-02 14:30:00,44.96,45.08,44.5,44.52,378048.0,44.96,45.08,44.5,44.52,378048.0
2022-06-02 15:00:00,44.5262,45.01,44.525,44.775,271327.0,44.5262,45.01,44.525,44.775,271327.0
2022-06-02 15:30:00,44.775,45.125,44.765,45.08,887353.0,44.775,45.125,44.765,45.08,887353.0
2022-06-03 09:30:00,45.23,45.5105,44.3,45.04,477995.0,45.23,45.5105,44.3,45.04,477995.0
2022-06-03 10:00:00,44.9901,45.12,44.46,44.6,264964.0,44.9901,45.12,44.46,44.6,264964.0
2022-06-03 10:30:00,44.5736,44.77,44.17,44.75,251155.0,44.5736,44.77,44.17,44.75,251155.0
2022-06-03 11:00:00,44.74,45.09,44.65,44.84,187334.0,44.74,45.09,44.65,44.84,187334.0
2022-06-03 11:30:00,44.87,44.98,44.53,44.75,128472.0,44.87,44.98,44.53,44.75,128472.0
2022-06-03 12:00:00,44.74,44.99,44.59,44.93,135607.0,44.74,44.99,44.59,44.93,135607.0
2022-06-03 12:30:00,44.94,44.99,44.68,44.88,114766.0,44.94,44.99,44.68,44.88,114766.0
2022-06-03 13:00:00,44.88,45.02,44.745,44.9955,183142.0,44.88,45.02,44.745,44.9955,183142.0
2022-06-03 13:30:00,45.0063,45.01,44.8,44.89,218026.0,45.0063,45.01,44.8,44.89,218026.0
2022-06-03 14:00:00,44.9,45.07,44.7426,45.07,201475.0,44.9,45.07,44.7426,45.07,201475.0
2022-06-03 14:30:00,45.08,45.09,44.85,45.07,217393.0,45.08,45.09,44.85,45.07,217393.0
2022-06-03 15:00:00,45.08,45.115,44.9,45.115,430809.0,45.08,45.115,44.9,45.115,430809.0
2022-06-03 15:30:00,45.11,45.115,44.82,44.94,583319.0,45.11,45.115,44.82,44.94,583319.0
2022-06-06 09:30:00,45.7,45.85,45.01,45.12,649703.0,45.7,45.85,45.01,45.12,649703.0
2022-06-06 10:00:00,45.15,45.64,44.93,45.58,457732.0,45.15,45.64,44.93,45.58,457732.0
2022-06-06 10:30:00,45.581,45.895,45.52,45.8018,438289.0,45.581,45.895,45.52,45.8018,438289.0
2022-06-06 11:00:00,45.79,46.04,45.57,45.69,442557.0,45.79,46.04,45.57,45.69,442557.0
2022-06-06 11:30:00,45.69,46.17,45.66,46.17,233565.0,45.69,46.17,45.66,46.17,233565.0
2022-06-06 12:00:00,46.18,46.21,45.56,45.66,213046.0,46.18,46.21,45.56,45.66,213046.0
2022-06-06 12:30:00,45.65,45.86,45.53,45.85,227529.0,45.65,45.86,45.53,45.85,227529.0
2022-06-06 13:00:00,45.86,45.91,45.28,45.615,210139.0,45.86,45.91,45.28,45.615,210139.0
2022-06-06 13:30:00,45.61,46.05,45.59,45.99,207645.0,45.61,46.05,45.59,45.99,207645.0
2022-06-06 14:00:00,45.97,46.15,45.875,45.93,200848.0,45.97,46.15,45.875,45.93,200848.0
2022-06-06 14:30:00,45.925,46.15,45.78,46.12,194439.0,45.925,46.15,45.78,46.12,194439.0
2022-06-06 15:00:00,46.11,46.1499,45.81,45.99,310417.0,46.11,46.1499,45.81,45.99,310417.0
2022-06-06 15:30:00,45.98,46.3997,45.97,46.225,684502.0,45.98,46.3997,45.97,46.225,684502.0
2022-06-07 09:30:00,45.93,46.91,45.5708,46.91,552882.0,45.93,46.91,45.5708,46.91,552882.0
2022-06-07 10:00:00,46.91,47.56,46.57,47.525,467979.0,46.91,47.56,46.57,47.525,467979.0
2022-06-07 10:30:00,47.52,47.706,47.105,47.26,323035.0,47.52,47.706,47.105,47.26,323035.0
2022-06-07 11:00:00,47.29,47.72,47.2,47.44,530001.0,47.29,47.72,47.2,47.44,530001.0
2022-06-07 11:30:00,47.44,47.77,47.33,47.6,200870.0,47.44,47.77,47.33,47.6,200870.0
2022-06-07 12:00:00,47.5845,47.93,47.5,47.87,194382.0,47.5845,47.93,47.5,47.87,194382.0
2022-06-07 12:30:00,47.875,48.24,47.83,48.23,285980.0,47.875,48.24,47.83,48.23,285980.0
2022-06-07 13:00:00,48.2464,48.3486,47.55,47.7,342646.0,48.2464,48.3486,47.55,47.7,342646.0
2022-06-07 13:30:00,47.72,48.07,47.64,47.89,129307.0,47.72,48.07,47.64,47.89,129307.0
2022-06-07 14:00:00,47.89,48.33,47.85,48.225,164636.0,47.89,48.33,47.85,48.225,164636.0
2022-06-07 14:30:00,48.22,48.36,48.04,48.33,352550.0,48.22,48.36,48.04,48.33,352550.0
2022-06-07 15:00:00,48.35,48.49,48.21,48.42,256414.0,48.35,48.49,48.21,48.42,256414.0
2022-06-07 15:30:00,48.41,48.52,48.14,48.31,876063.0,48.41,48.52,48.14,48.31,876063.0
2022-06-08 09:30:00,48.58,48.8,47.74,47.986,471488.0,48.58,48.8,47.74,47.986,471488.0
2022-06-08 10:00:00,47.98,48.19,47.65,48.03,273211.0,47.98,48.19,47.65,48.03,273211.0
2022-06-08 10:30:00,48.0,48.49,47.9006,47.99,299949.0,48.0,48.49,47.9006,47.99,299949.0
2022-06-08 11:00:00,47.97,48.1,47.75,47.94,405026.0,47.97,48.1,47.75,47.94,405026.0
2022-06-08 11:30:00,47.93,48.095,47.56,47.58,289816.0,47.93,48.095,47.56,47.58,289816.0
2022-06-08 12:00:00,47.55,47.71,47.0175,47.21,352160.0,47.55,47.71,47.0175,47.21,352160.0
2022-06-08 12:30:00,47.22,47.24,46.64,46.87,280427.0,47.22,47.24,46.64,46.87,280427.0
2022-06-08 13:00:00,46.87,47.14,46.39,46.39,329812.0,46.87,47.14,46.39,46.39,329812.0
2022-06-08 13:30:00,46.39,46.39,45.8442,46.23,469593.0,46.39,46.39,45.8442,46.23,469593.0
2022-06-08 14:00:00,46.24,46.845,46.2,46.74,370114.0,46.24,46.845,46.2,46.74,370114.0
2022-06-08 14:30:00,46.74,46.9,46.61,46.875,730265.0,46.74,46.9,46.61,46.875,730265.0
2022-06-08 15:00:00,46.86,47.36,46.86,47.3,511448.0,46.86,47.36,46.86,47.3,511448.0
2022-06-08 15:30:00,47.31,47.39,46.94,47.07,1155817.0,47.31,47.39,46.94,47.07,1155817.0
2022-06-09 09:30:00,46.03,46.17,44.85,45.72,1039517.0,46.03,46.17,44.85,45.72,1039517.0
2022-06-09 10:00:00,45.705,46.37,45.68,46.305,376442.0,45.705,46.37,45.68,46.305,376442.0
2022-06-09 10:30:00,46.33,46.435,45.74,45.965,266337.0,46.33,46.435,45.74,45.965,266337.0
2022-06-09 11:00:00,45.95,45.95,45.47,45.61,189630.0,45.95,45.95,45.47,45.61,189630.0
2022-06-09 11:30:00,45.615,46.42,45.615,46.33,262369.0,45.615,46.42,45.615,46.33,262369.0
2022-06-09 12:00:00,46.35,46.635,46.245,46.61,413266.0,46.35,46.635,46.245,46.61,413266.0
2022-06-09 12:30:00,46.595,46.83,46.5,46.78,232752.0,46.595,46.83,46.5,46.78,232752.0
2022-06-09 13:00:00,46.8,46.85,46.52,46.68,273984.0,46.8,46.85,46.52,46.68,273984.0
2022-06-09 13:30:00,46.68,46.72,46.4201,46.72,161457.0,46.68,46.72,46.4201,46.72,161457.0
2022-06-09 14:00:00,46.72,46.735,46.45,46.63,205613.0,46.72,46.735,46.45,46.63,205613.0
2022-06-09 14:30:00,46.63,46.77,46.51,46.62,190311.0,46.63,46.77,46.51,46.62,190311.0
2022-06-09 15:00:00,46.59,46.71,46.38,46.45,320026.0,46.59,46.71,46.38,46.45,320026.0
2022-06-09 15:30:00,46.43,46.48,46.02,46.08,705419.0,46.43,46.48,46.02,46.08,705419.0
2022-06-10 09:30:00,45.09,45.96,44.61,45.9445,1004932.0,45.09,45.96,44.61,45.9445,1004932.0
2022-06-10 10:00:00,45.9,45.93,44.6801,44.695,427765.0,45.9,45.93,44.6801,44.695,427765.0
2022-06-10 10:30:00,44.68,44.74,44.17,44.24,554092.0,44.68,44.74,44.17,44.24,554092.0
2022-06-10 11:00:00,44.24,44.46,43.65,44.46,400997.0,44.24,44.46,43.65,44.46,400997.0
2022-06-10 11:30:00,44.5,44.69,44.07,44.455,249592.0,44.5,44.69,44.07,44.455,249592.0
2022-06-10 12:00:00,44.46,44.53,44.125,44.26,376832.0,44.46,44.53,44.125,44.26,376832.0
2022-06-10 12:30:00,44.285,44.448,44.1,44.28,134934.0,44.285,44.448,44.1,44.28,134934.0
2022-06-10 13:00:00,44.29,44.38,44.02,44.27,317474.0,44.29,44.38,44.02,44.27,317474.0
2022-06-10 13:30:00,44.27,44.52,44.135,44.46,344562.0,44.27,44.52,44.135,44.46,344562.0
2022-06-10 14:00:00,44.45,44.69,44.28,44.54,158330.0,44.45,44.69,44.28,44.54,158330.0
2022-06-10 14:30:00,44.55,44.97,44.46,44.94,185714.0,44.55,44.97,44.46,44.94,185714.0
2022-06-10 15:00:00,44.945,45.4,44.93,45.28,271461.0,44.945,45.4,44.93,45.28,271461.0
2022-06-10 15:30:00,45.26,45.35,44.965,45.07,818881.0,45.26,45.35,44.965,45.07,818881.0
2022-06-13 09:30:00,43.295,43.63,42.43,42.86,1022381.0,43.295,43.63,42.43,42.86,1022381.0
2022-06-13 10:00:00,42.89,42.97,41.5501,41.758,635189.0,42.89,42.97,41.5501,41.758,635189.0
2022-06-13 10:30:00,41.75,41.95,41.37,41.9,351751.0,41.75,41.95,41.37,41.9,351751.0
2022-06-13 11:00:00,41.87,42.86,41.68,42.83,445111.0,41.87,42.86,41.68,42.83,445111.0
2022-06-13 11:30:00,42.84,43.47,42.63,43.305,553097.0,42.84,43.47,42.63,43.305,553097.0
2022-06-13 12:00:00,43.305,43.53,42.97,43.365,192336.0,43.305,43.53,42.97,43.365,192336.0
2022-06-13 12:30:00,43.36,43.96,43.08,43.085,278580.0,43.36,43.96,43.08,43.085,278580.0
2022-06-13 13:00:00,43.08,43.1099,42.725,42.83,146055.0,43.08,43.1099,42.725,42.83,146055.0
2022-06-13 13:30:00,42.83,43.55,42.7999,43.48,135337.0,42.83,43.55,42.7999,43.48,135337.0
2022-06-13 14:00:00,43.4749,43.4749,43.05,43.14,123450.0,43.4749,43.4749,43.05,43.14,123450.0
2022-06-13 14:30:00,43.135,43.365,42.85,42.87,281450.0,43.135,43.365,42.85,42.87,281450.0
2022-06-13 15:00:00,42.86,42.92,42.42,42.44,281109.0,42.86,42.92,42.42,42.44,281109.0
2022-06-13 15:30:00,42.42,42.69,42.06,42.6,867362.0,42.42,42.69,42.06,42.6,867362.0
2022-06-14 09:30:00,42.81,43.16,37.83,40.33,2854750.0,42.81,43.16,37.83,40.33,2854750.0
2022-06-14 10:00:00,40.295,40.65,39.06,39.27,1456858.0,40.295,40.65,39.06,39.27,1456858.0
2022-06-14 10:30:00,39.28,39.52,38.82,39.44,963414.0,39.28,39.52,38.82,39.44,963414.0
2022-06-14 11:00:00,39.445,39.45,38.995,39.185,471853.0,39.445,39.45,38.995,39.185,471853.0
2022-06-14 11:30:00,39.185,39.2,38.21,38.665,917854.0,39.185,39.2,38.21,38.665,917854.0
2022-06-14 12:00:00,38.65,38.79,37.9801,38.405,857790.0,38.65,38.79,37.9801,38.405,857790.0
2022-06-14 12:30:00,38.4,38.45,37.77,37.97,832126.0,38.4,38.45,37.77,37.97,832126.0
2022-06-14 13:00:00,37.97,38.17,37.42,37.65,665015.0,37.97,38.17,37.42,37.65,665015.0
2022-06-14 13:30:00,37.64,38.05,37.3997,37.87,541628.0,37.64,38.05,37.3997,37.87,541628.0
2022-06-14 14:00:00,37.88,38.0,37.18,37.235,837477.0,37.88,38.0,37.18,37.235,837477.0
2022-06-14 14:30:00,37.22,37.3,36.9635,37.24,688583.0,37.22,37.3,36.9635,37.24,688583.0
2022-06-14 15:00:00,37.26,37.68,36.8,37.67,969417.0,37.26,37.68,36.8,37.67,969417.0
2022-06-14 15:30:00,37.67,38.28,37.58,38.04,2314257.0,37.67,38.28,37.58,38.04,2314257.0
2022-06-15 09:30:00,38.65,39.68,38.44,39.51,1099018.0,38.65,39.68,38.44,39.51,1099018.0
2022-06-15 10:00:00,39.5,40.01,39.36,39.805,738700.0,39.5,40.01,39.36,39.805,738700.0
2022-06-15 10:30:00,39.79,39.84,38.8,38.9401,571643.0,39.79,39.84,38.8,38.9401,571643.0
2022-06-15 11:00:00,38.95,39.0222,38.6,38.735,512943.0,38.95,39.0222,38.6,38.735,512943.0
2022-06-15 11:30:00,38.735,39.04,38.695,38.87,337750.0,38.735,39.04,38.695,38.87,337750.0
2022-06-15 12:00:00,38.875,39.34,38.81,39.28,265279.0,38.875,39.34,38.81,39.28,265279.0
2022-06-15 12:30:00,39.295,39.34,39.07,39.145,228981.0,39.295,39.34,39.07,39.145,228981.0
2022-06-15 13:00:00,39.11,39.39,39.09,39.275,248856.0,39.11,39.39,39.09,39.275,248856.0
2022-06-15 13:30:00,39.28,39.28,38.58,38.875,230116.0,39.28,39.28,38.58,38.875,230116.0
2022-06-15 14:00:00,38.8879,39.21,38.2,38.24,474644.0,38.8879,39.21,38.2,38.24,474644.0
2022-06-15 14:30:00,38.22,39.52,37.74,38.53,643006.0,38.22,39.52,37.74,38.53,643006.0
2022-06-15 15:00:00,38.55,39.1399,38.54,39.08,387886.0,38.55,39.1399,38.54,39.08,387886.0
2022-06-15 15:30:00,39.075,39.29,38.5549,38.95,909022.0,39.075,39.29,38.5549,38.95,909022.0
2022-06-16 09:30:00,38.53,39.62,38.06,38.52,1469048.0,38.53,39.62,38.06,38.52,1469048.0
2022-06-16 10:00:00,38.5,39.41,38.09,39.335,742646.0,38.5,39.41,38.09,39.335,742646.0
2022-06-16 10:30:00,39.335,39.4,37.96,37.97,737245.0,39.335,39.4,37.96,37.97,737245.0
2022-06-16 11:00:00,37.97,38.33,37.8,38.14,416384.0,37.97,38.33,37.8,38.14,416384.0
2022-06-16 11:30:00,38.15,38.16,37.67,37.905,458622.0,38.15,38.16,37.67,37.905,458622.0
2022-06-16 12:00:00,37.89,37.91,37.38,37.58,403518.0,37.89,37.91,37.38,37.58,403518.0
2022-06-16 12:30:00,37.58,37.7961,37.36,37.73,316767.0,37.58,37.7961,37.36,37.73,316767.0
2022-06-16 13:00:00,37.74,38.02,37.59,37.82,284395.0,37.74,38.02,37.59,37.82,284395.0
2022-06-16 13:30:00,37.8,37.965,37.02,37.06,442370.0,37.8,37.965,37.02,37.06,442370.0
2022-06-16 14:00:00,37.04,37.195,36.71,36.79,345866.0,37.04,37.195,36.71,36.79,345866.0
2022-06-16 14:30:00,36.76,36.87,36.235,36.46,459874.0,36.76,36.87,36.235,36.46,459874.0
2022-06-16 15:00:00,36.46,36.96,36.44,36.625,527009.0,36.46,36.96,36.44,36.625,527009.0
2022-06-16 15:30:00,36.61,37.01,36.505,36.9,1048309.0,36.61,37.01,36.505,36.9,1048309.0
2022-06-17 09:30:00,36.65,36.89,35.475,35.5,1365134.0,36.65,36.89,35.475,35.5,1365134.0
2022-06-17 10:00:00,35.55,35.74,34.26,34.54,1067555.0,35.55,35.74,34.26,34.54,1067555.0
2022-06-17 10:30:00,34.56,34.57,33.15,33.51,1424916.0,34.56,34.57,33.15,33.51,1424916.0
2022-06-17 11:00:00,33.51,33.93,32.81,33.34,1012911.0,33.51,33.93,32.81,33.34,1012911.0
2022-06-17 11:30:00,33.385,34.18,32.95,34.0,1039071.0,33.385,34.18,32.95,34.0,1039071.0
2022-06-17 12:00:00,33.99,34.28,33.64,33.91,521766.0,33.99,34.28,33.64,33.91,521766.0
2022-06-17 12:30:00,33.9,33.95,33.39,33.765,698980.0,33.9,33.95,33.39,33.765,698980.0
2022-06-17 13:00:00,33.75,34.26,33.54,33.85,606937.0,33.75,34.26,33.54,33.85,606937.0
2022-06-17 13:30:00,33.86,34.16,33.72,34.11,709203.0,33.86,34.16,33.72,34.11,709203.0
2022-06-17 14:00:00,34.12,35.03,34.01,34.975,530177.0,34.12,35.03,34.01,34.975,530177.0
2022-06-17 14:30:00,34.975,35.245,34.8,35.03,748107.0,34.975,35.245,34.8,35.03,748107.0
2022-06-17 15:00:00,35.035,35.4,34.75,35.225,581027.0,35.035,35.4,34.75,35.225,581027.0
2022-06-17 15:30:00,35.22,35.245,34.14,34.38,1730604.0,35.22,35.245,34.14,34.38,1730604.0
2022-06-21 09:30:00,35.01,35.45,34.37,35.25,1488034.0,35.01,35.45,34.37,35.25,1488034.0
2022-06-21 10:00:00,35.255,35.41,34.65,34.93,770398.0,35.255,35.41,34.65,34.93,770398.0
2022-06-21 10:30:00,34.92,35.2199,34.81,34.94,636521.0,34.92,35.2199,34.81,34.94,636521.0
2022-06-21 11:00:00,34.94,34.95,34.055,34.1,718923.0,34.94,34.95,34.055,34.1,718923.0
2022-06-21 11:30:00,34.09,34.27,33.74,33.91,390883.0,34.09,34.27,33.74,33.91,390883.0
2022-06-21 12:00:00,33.89,34.34,33.79,34.33,334979.0,33.89,34.34,33.79,34.33,334979.0
2022-06-21 12:30:00,34.34,34.81,34.28,34.77,320586.0,34.34,34.81,34.28,34.77,320586.0
2022-06-21 13:00:00,34.77,34.8,34.5104,34.78,249980.0,34.77,34.8,34.5104,34.78,249980.0
2022-06-21 13:30:00,34.79,34.89,34.71,34.82,266500.0,34.79,34.89,34.71,34.82,266500.0
2022-06-21 14:00:00,34.81,34.96,34.46,34.61,325054.0,34.81,34.96,34.46,34.61,325054.0
2022-06-21 14:30:00,34.62,34.66,34.33,34.57,243212.0,34.62,34.66,34.33,34.57,243212.0
2022-06-21 15:00:00,34.57,35.02,34.565,34.995,360927.0,34.57,35.02,34.565,34.995,360927.0
2022-06-21 15:30:00,35.0,35.07,34.585,34.71,1026499.0,35.0,35.07,34.585,34.71,1026499.0
2022-06-22 09:30:00,32.92,33.55,32.24,33.21,1033121.0,32.92,33.55,32.24,33.21,1033121.0
2022-06-22 10:00:00,33.25,34.105,33.01,34.03,595057.0,33.25,34.105,33.01,34.03,595057.0
2022-06-22 10:30:00,34.04,34.13,33.72,33.88,308494.0,34.04,34.13,33.72,33.88,308494.0
2022-06-22 11:00:00,33.87,33.885,33.0,33.31,418816.0,33.87,33.885,33.0,33.31,418816.0
2022-06-22 11:30:00,33.33,33.4823,33.0313,33.1,212654.0,33.33,33.4823,33.0313,33.1,212654.0
2022-06-22 12:00:00,33.11,33.38,33.07,33.255,234989.0,33.11,33.38,33.07,33.255,234989.0
2022-06-22 12:30:00,33.27,33.36,33.125,33.35,198070.0,33.27,33.36,33.125,33.35,198070.0
2022-06-22 13:00:00,33.35,33.65,33.19,33.48,203092.0,33.35,33.65,33.19,33.48,203092.0
2022-06-22 13:30:00,33.49,33.8,33.34,33.73,227080.0,33.49,33.8,33.34,33.73,227080.0
2022-06-22 14:00:00,33.74,33.965,33.6,33.66,428217.0,33.74,33.965,33.6,33.66,428217.0
2022-06-22 14:30:00,33.67,33.68,33.3211,33.47,264742.0,33.67,33.68,33.3211,33.47,264742.0
2022-06-22 15:00:00,33.48,33.74,33.35,33.49,337663.0,33.48,33.74,33.35,33.49,337663.0
2022-06-22 15:30:00,33.48,33.57,33.25,33.42,864722.0,33.48,33.57,33.25,33.42,864722.0
2022-06-23 09:30:00,33.49,33.8,32.1,32.4114,748448.0,33.49,33.8,32.1,32.4114,748448.0
2022-06-23 10:00:00,32.38,32.73,32.1088,32.57,475541.0,32.38,32.73,32.1088,32.57,475541.0
2022-06-23 10:30:00,32.56,32.58,31.82,31.91,687714.0,32.56,32.58,31.82,31.91,687714.0
2022-06-23 11:00:00,31.93,31.977,31.02,31.16,677394.0,31.93,31.977,31.02,31.16,677394.0
2022-06-23 11:30:00,31.17,31.32,30.61,30.7,690096.0,31.17,31.32,30.61,30.7,690096.0
2022-06-23 12:00:00,30.695,30.71,30.35,30.49,657348.0,30.695,30.71,30.35,30.49,657348.0
2022-06-23 12:30:00,30.5,30.525,30.1,30.1001,679135.0,30.5,30.525,30.1,30.1001,679135.0
2022-06-23 13:00:00,30.1018,30.94,29.88,30.525,918092.0,30.1018,30.94,29.88,30.525,918092.0
2022-06-23 13:30:00,30.525,30.61,30.09,30.235,545423.0,30.525,30.61,30.09,30.235,545423.0
2022-06-23 14:00:00,30.235,30.38,29.995,30.03,521795.0,30.235,30.38,29.995,30.03,521795.0
2022-06-23 14:30:00,30.035,30.13,29.865,29.98,822027.0,30.035,30.13,29.865,29.98,822027.0
2022-06-23 15:00:00,29.975,30.43,29.87,30.3,1115601.0,29.975,30.43,29.87,30.3,1115601.0
2022-06-23 15:30:00,30.29,30.84,30.28,30.74,1919639.0,30.29,30.84,30.28,30.74,1919639.0
2022-06-24 09:30:00,31.14,31.28,30.55,31.01,858300.0,31.14,31.28,30.55,31.01,858300.0
2022-06-24 10:00:00,31.02,32.16,30.99,31.91,884025.0,31.02,32.16,30.99,31.91,884025.0
2022-06-24 10:30:00,31.9001,32.34,31.9001,32.2475,591454.0,31.9001,32.34,31.9001,32.2475,591454.0
2022-06-24 11:00:00,32.255,32.66,32.25,32.62,616942.0,32.255,32.66,32.25,32.62,616942.0
2022-06-24 11:30:00,32.61,33.07,32.42,32.795,816354.0,32.61,33.07,32.42,32.795,816354.0
2022-06-24 12:00:00,32.82,32.82,32.5,32.55,626713.0,32.82,32.82,32.5,32.55,626713.0
2022-06-24 12:30:00,32.54,32.76,32.45,32.725,403075.0,32.54,32.76,32.45,32.725,403075.0
2022-06-24 13:00:00,32.72,32.86,32.59,32.655,339282.0,32.72,32.86,32.59,32.655,339282.0
2022-06-24 13:30:00,32.65,32.695,32.44,32.44,340363.0,32.65,32.695,32.44,32.44,340363.0
2022-06-24 14:00:00,32.44,32.45,31.97,32.055,643712.0,32.44,32.45,31.97,32.055,643712.0
2022-06-24 14:30:00,32.05,32.15,31.775,31.88,316518.0,32.05,32.15,31.775,31.88,316518.0
2022-06-24 15:00:00,31.86,32.25,31.84,32.245,331401.0,31.86,32.25,31.84,32.245,331401.0
2022-06-24 15:30:00,32.24,32.39,31.955,32.225,2133452.0,32.24,32.39,31.955,32.225,2133452.0
2022-06-27 09:30:00,32.63,33.3525,31.93,33.22,951277.0,32.63,33.3525,31.93,33.22,951277.0
2022-06-27 10:00:00,33.24,33.85,32.65,32.87,748837.0,33.24,33.85,32.65,32.87,748837.0
2022-06-27 10:30:00,32.85,33.7594,32.79,33.74,424949.0,32.85,33.7594,32.79,33.74,424949.0
2022-06-27 11:00:00,33.76,34.28,33.7,34.14,439734.0,33.76,34.28,33.7,34.14,439734.0
2022-06-27 11:30:00,34.13,34.28,33.88,33.99,432322.0,34.13,34.28,33.88,33.99,432322.0
2022-06-27 12:00:00,33.99,34.23,33.83,33.99,345372.0,33.99,34.23,33.83,33.99,345372.0
2022-06-27 12:30:00,33.98,34.2899,33.79,34.25,352936.0,33.98,34.2899,33.79,34.25,352936.0
2022-06-27 13:00:00,34.255,34.31,34.13,34.19,346392.0,34.255,34.31,34.13,34.19,346392.0
2022-06-27 13:30:00,34.18,34.35,33.97,34.34,307595.0,34.18,34.35,33.97,34.34,307595.0
2022-06-27 14:00:00,34.34,34.84,34.2701,34.47,392124.0,34.34,34.84,34.2701,34.47,392124.0
2022-06-27 14:30:00,34.47,34.6053,34.37,34.395,279235.0,34.47,34.6053,34.37,34.395,279235.0
2022-06-27 15:00:00,34.4,34.67,34.27,34.62,385162.0,34.4,34.67,34.27,34.62,385162.0
2022-06-27 15:30:00,34.62,34.665,33.99,34.06,1389699.0,34.62,34.665,33.99,34.06,1389699.0
2022-06-28 09:30:00,34.99,35.41,34.5,35.1484,1121477.0,34.99,35.41,34.5,35.1484,1121477.0
2022-06-28 10:00:00,35.12,35.49,34.93,35.07,548457.0,35.12,35.49,34.93,35.07,548457.0
2022-06-28 10:30:00,35.07,35.08,34.46,34.74,325837.0,35.07,35.08,34.46,34.74,325837.0
2022-06-28 11:00:00,34.75,35.03,34.25,34.28,318366.0,34.75,35.03,34.25,34.28,318366.0
2022-06-28 11:30:00,34.24,34.48,33.95,33.9503,315382.0,34.24,34.48,33.95,33.9503,315382.0
2022-06-28 12:00:00,33.965,34.39,33.81,34.38,503123.0,33.965,34.39,33.81,34.38,503123.0
2022-06-28 12:30:00,34.36,34.515,34.247,34.44,228107.0,34.36,34.515,34.247,34.44,228107.0
2022-06-28 13:00:00,34.42,34.56,34.06,34.34,211492.0,34.42,34.56,34.06,34.34,211492.0
2022-06-28 13:30:00,34.37,34.57,34.14,34.54,192971.0,34.37,34.57,34.14,34.54,192971.0
2022-06-28 14:00:00,34.55,34.7,34.09,34.175,272289.0,34.55,34.7,34.09,34.175,272289.0
2022-06-28 14:30:00,34.16,34.53,34.075,34.45,236913.0,34.16,34.53,34.075,34.45,236913.0
2022-06-28 15:00:00,34.46,34.87,34.43,34.86,304615.0,34.46,34.87,34.43,34.86,304615.0
2022-06-28 15:30:00,34.85,34.97,34.73,34.92,620625.0,34.85,34.97,34.73,34.92,620625.0
2022-06-29 09:30:00,35.36,35.76,34.62,35.12,616426.0,35.36,35.76,34.62,35.12,616426.0
2022-06-29 10:00:00,35.105,35.3,34.54,34.78,283229.0,35.105,35.3,34.54,34.78,283229.0
2022-06-29 10:30:00,34.79,34.86,34.11,34.12,205677.0,34.79,34.86,34.11,34.12,205677.0
2022-06-29 11:00:00,34.1,34.1862,33.2,33.24,675731.0,34.1,34.1862,33.2,33.24,675731.0
2022-06-29 11:30:00,33.26,33.86,33.22,33.85,314596.0,33.26,33.86,33.22,33.85,314596.0
2022-06-29 12:00:00,33.84,34.18,33.81,33.86,245810.0,33.84,34.18,33.81,33.86,245810.0
2022-06-29 12:30:00,33.85,34.17,33.79,34.11,227971.0,33.85,34.17,33.79,34.11,227971.0
2022-06-29 13:00:00,34.11,34.11,33.85,33.97,152254.0,34.11,34.11,33.85,33.97,152254.0
2022-06-29 13:30:00,33.94,34.14,33.88,34.13,119511.0,33.94,34.14,33.88,34.13,119511.0
2022-06-29 14:00:00,34.12,34.29,33.91,33.94,111727.0,34.12,34.29,33.91,33.94,111727.0
2022-06-29 14:30:00,33.94,33.97,33.64,33.82,181991.0,33.94,33.97,33.64,33.82,181991.0
2022-06-29 15:00:00,33.81,34.1,33.72,34.075,165012.0,33.81,34.1,33.72,34.075,165012.0
2022-06-29 15:30:00,34.07,34.07,33.43,33.5,563648.0,34.07,34.07,33.43,33.5,563648.0
2022-06-30 09:30:00,32.69,33.32,32.38,33.08,381735.0,32.69,33.32,32.38,33.08,381735.0
2022-06-30 10:00:00,33.05,33.525,32.84,32.96,227220.0,33.05,33.525,32.84,32.96,227220.0
2022-06-30 10:30:00,32.94,33.02,31.67,32.52,818491.0,32.94,33.02,31.67,32.52,818491.0
2022-06-30 11:00:00,32.57,32.7,32.3,32.39,296667.0,32.57,32.7,32.3,32.39,296667.0
2022-06-30 11:30:00,32.43,32.89,32.01,32.67,382718.0,32.43,32.89,32.01,32.67,382718.0
2022-06-30 12:00:00,32.67,32.7,32.27,32.54,191169.0,32.67,32.7,32.27,32.54,191169.0
2022-06-30 12:30:00,32.55,32.65,32.105,32.14,456251.0,32.55,32.65,32.105,32.14,456251.0
2022-06-30 13:00:00,32.14,32.18,31.33,31.3799,1159337.0,32.14,32.18,31.33,31.3799,1159337.0
2022-06-30 13:30:00,31.37,31.415,30.845,30.9,674235.0,31.37,31.415,30.845,30.9,674235.0
2022-06-30 14:00:00,30.9,30.965,30.51,30.55,531348.0,30.9,30.965,30.51,30.55,531348.0
2022-06-30 14:30:00,30.54,30.64,29.5,29.86,1433991.0,30.54,30.64,29.5,29.86,1433991.0
2022-06-30 15:00:00,29.85,30.75,29.85,30.75,913292.0,29.85,30.75,29.85,30.75,913292.0
2022-06-30 15:30:00,30.75,30.82,30.35,30.65,1335467.0,30.75,30.82,30.35,30.65,1335467.0
2022-07-01 09:30:00,31.08,31.46,30.505,30.57,866138.0,31.08,31.46,30.505,30.57,866138.0
2022-07-01 10:00:00,30.57,30.935,30.24,30.25,590628.0,30.57,30.935,30.24,30.25,590628.0
2022-07-01 10:30:00,30.26,30.48,29.97,30.27,574912.0,30.26,30.48,29.97,30.27,574912.0
2022-07-01 11:00:00,30.28,30.82,30.18,30.55,549622.0,30.28,30.82,30.18,30.55,549622.0
2022-07-01 11:30:00,30.56,30.82,30.32,30.34,252276.0,30.56,30.82,30.32,30.34,252276.0
2022-07-01 12:00:00,30.34,30.86,30.285,30.845,426555.0,30.34,30.86,30.285,30.845,426555.0
2022-07-01 12:30:00,30.83,31.08,30.755,30.78,340177.0,30.83,31.08,30.755,30.78,340177.0
2022-07-01 13:00:00,30.775,30.8579,30.59,30.8,387865.0,30.775,30.8579,30.59,30.8,387865.0
2022-07-01 13:30:00,30.8,30.89,30.44,30.5,262974.0,30.8,30.89,30.44,30.5,262974.0
2022-07-01 14:00:00,30.515,30.82,30.34,30.76,280522.0,30.515,30.82,30.34,30.76,280522.0
2022-07-01 14:30:00,30.77,30.88,30.5201,30.745,590363.0,30.77,30.88,30.5201,30.745,590363.0
2022-07-01 15:00:00,30.745,31.095,30.61,30.75,770786.0,30.745,31.095,30.61,30.75,770786.0
2022-07-01 15:30:00,30.74,30.83,30.36,30.74,2096541.0,30.74,30.83,30.36,30.74,2096541.0
2022-07-05 09:30:00,30.52,30.85,29.5,29.55,1232226.0,30.52,30.85,29.5,29.55,1232226.0
2022-07-05 10:00:00,29.5,29.88,29.33,29.38,428673.0,29.5,29.88,29.33,29.38,428673.0
2022-07-05 10:30:00,29.41,29.71,28.8,28.97,880487.0,29.41,29.71,28.8,28.97,880487.0
2022-07-05 11:00:00,28.96,29.21,28.68,28.97,972998.0,28.96,29.21,28.68,28.97,972998.0
2022-07-05 11:30:00,29.0,29.4,28.955,29.35,274991.0,29.0,29.4,28.955,29.35,274991.0
2022-07-05 12:00:00,29.34,29.34,28.97,29.13,297103.0,29.34,29.34,28.97,29.13,297103.0
2022-07-05 12:30:00,29.14,29.31,28.65,28.66,223147.0,29.14,29.31,28.65,28.66,223147.0
2022-07-05 13:00:00,28.67,28.79,28.55,28.68,537685.0,28.67,28.79,28.55,28.68,537685.0
2022-07-05 13:30:00,28.68,28.6899,28.27,28.335,674045.0,28.68,28.6899,28.27,28.335,674045.0
2022-07-05 14:00:00,28.34,28.82,28.325,28.77,423928.0,28.34,28.82,28.325,28.77,423928.0
2022-07-05 14:30:00,28.77,28.88,28.52,28.59,674979.0,28.77,28.88,28.52,28.59,674979.0
2022-07-05 15:00:00,28.6,29.1198,28.54,29.035,784783.0,28.6,29.1198,28.54,29.035,784783.0
2022-07-05 15:30:00,29.03,29.27,28.85,29.23,1363986.0,29.03,29.27,28.85,29.23,1363986.0
2022-07-06 09:30:00,28.89,29.88,28.74,28.86,542004.0,28.89,29.88,28.74,28.86,542004.0
2022-07-06 10:00:00,28.85,28.91,28.18,28.39,598230.0,28.85,28.91,28.18,28.39,598230.0
2022-07-06 10:30:00,28.39,28.41,27.58,27.7753,860739.0,28.39,28.41,27.58,27.7753,860739.0
2022-07-06 11:00:00,27.78,28.05,27.61,28.03,523023.0,27.78,28.05,27.61,28.03,523023.0
2022-07-06 11:30:00,28.03,28.21,27.925,28.1,364678.0,28.03,28.21,27.925,28.1,364678.0
2022-07-06 12:00:00,28.11,28.3,28.01,28.24,187261.0,28.11,28.3,28.01,28.24,187261.0
2022-07-06 12:30:00,28.23,28.34,28.04,28.17,179567.0,28.23,28.34,28.04,28.17,179567.0
2022-07-06 13:00:00,28.19,28.71,28.19,28.51,342909.0,28.19,28.71,28.19,28.51,342909.0
2022-07-06 13:30:00,28.51,28.77,28.45,28.73,194043.0,28.51,28.77,28.45,28.73,194043.0
2022-07-06 14:00:00,28.74,29.095,28.69,28.95,336442.0,28.74,29.095,28.69,28.95,336442.0
2022-07-06 14:30:00,28.95,29.21,28.86,29.13,372324.0,28.95,29.21,28.86,29.13,372324.0
2022-07-06 15:00:00,29.13,29.19,28.94,29.13,460227.0,29.13,29.19,28.94,29.13,460227.0
2022-07-06 15:30:00,29.14,29.24,28.82,28.84,817264.0,29.14,29.24,28.82,28.84,817264.0
2022-07-07 09:30:00,29.76,31.0,29.76,30.92,997532.0,29.76,31.0,29.76,30.92,997532.0
2022-07-07 10:00:00,30.89,31.1,30.56,30.94,599656.0,30.89,31.1,30.56,30.94,599656.0
2022-07-07 10:30:00,30.94,32.07,30.94,31.85,1085960.0,30.94,32.07,30.94,31.85,1085960.0
2022-07-07 11:00:00,31.84,32.11,31.62,31.96,452805.0,31.84,32.11,31.62,31.96,452805.0
2022-07-07 11:30:00,31.98,32.14,31.61,31.73,316007.0,31.98,32.14,31.61,31.73,316007.0
2022-07-07 12:00:00,31.7106,32.03,31.68,31.94,240784.0,31.7106,32.03,31.68,31.94,240784.0
2022-07-07 12:30:00,31.93,32.21,31.7,32.21,306417.0,31.93,32.21,31.7,32.21,306417.0
2022-07-07 13:00:00,32.2,32.3,32.04,32.11,193103.0,32.2,32.3,32.04,32.11,193103.0
2022-07-07 13:30:00,32.1174,32.255,32.0,32.15,232961.0,32.1174,32.255,32.0,32.15,232961.0
2022-07-07 14:00:00,32.14,32.35,32.05,32.09,265837.0,32.14,32.35,32.05,32.09,265837.0
2022-07-07 14:30:00,32.08,32.195,31.92,32.14,365243.0,32.08,32.195,31.92,32.14,365243.0
2022-07-07 15:00:00,32.15,32.24,31.92,31.935,395646.0,32.15,32.24,31.92,31.935,395646.0
2022-07-07 15:30:00,31.93,32.04,31.735,31.795,935972.0,31.93,32.04,31.735,31.795,935972.0
2022-07-08 09:30:00,32.14,32.15,31.0424,31.17,693508.0,32.14,32.15,31.0424,31.17,693508.0
2022-07-08 10:00:00,31.19,31.46,30.71,31.28,465078.0,31.19,31.46,30.71,31.28,465078.0
2022-07-08 10:30:00,31.29,31.805,31.2,31.57,555504.0,31.29,31.805,31.2,31.57,555504.0
2022-07-08 11:00:00,31.58,31.68,31.3,31.53,201333.0,31.58,31.68,31.3,31.53,201333.0
2022-07-08 11:30:00,31.54,31.62,31.27,31.51,279505.0,31.54,31.62,31.27,31.51,279505.0
2022-07-08 12:00:00,31.51,31.51,30.97,30.97,267275.0,31.51,31.51,30.97,30.97,267275.0
2022-07-08 12:30:00,30.96,30.96,30.75,30.81,181060.0,30.96,30.96,30.75,30.81,181060.0
2022-07-08 13:00:00,30.81,30.97,30.725,30.79,153364.0,30.81,30.97,30.725,30.79,153364.0
2022-07-08 13:30:00,30.81,31.05,30.745,30.9201,196832.0,30.81,31.05,30.745,30.9201,196832.0
2022-07-08 14:00:00,30.94,31.28,30.91,31.26,125921.0,30.94,31.28,30.91,31.26,125921.0
2022-07-08 14:30:00,31.28,31.34,31.2103,31.32,157921.0,31.28,31.34,31.2103,31.32,157921.0
2022-07-08 15:00:00,31.32,31.36,31.08,31.19,178260.0,31.32,31.36,31.08,31.19,178260.0
2022-07-08 15:30:00,31.19,31.19,30.87,31.005,881439.0,31.19,31.19,30.87,31.005,881439.0
2022-07-11 09:30:00,31.89,32.83,31.55,31.76,1497861.0,31.89,32.83,31.55,31.76,1497861.0
2022-07-11 10:00:00,31.76,31.76,31.04,31.09,439926.0,31.76,31.76,31.04,31.09,439926.0
2022-07-11 10:30:00,31.08,31.24,30.87,30.895,264623.0,31.08,31.24,30.87,30.895,264623.0
2022-07-11 11:00:00,30.88,31.23,30.87,31.21,156349.0,30.88,31.23,30.87,31.21,156349.0
2022-07-11 11:30:00,31.215,31.38,31.074,31.36,133733.0,31.215,31.38,31.074,31.36,133733.0
2022-07-11 12:00:00,31.36,31.38,31.1801,31.34,208668.0,31.36,31.38,31.1801,31.34,208668.0
2022-07-11 12:30:00,31.35,31.65,31.26,31.555,188787.0,31.35,31.65,31.26,31.555,188787.0
2022-07-11 13:00:00,31.55,31.79,31.54,31.73,252470.0,31.55,31.79,31.54,31.73,252470.0
2022-07-11 13:30:00,31.725,31.89,31.6,31.74,239805.0,31.725,31.89,31.6,31.74,239805.0
2022-07-11 14:00:00,31.73,31.83,31.4,31.57,187965.0,31.73,31.83,31.4,31.57,187965.0
2022-07-11 14:30:00,31.58,31.685,31.49,31.58,224645.0,31.58,31.685,31.49,31.58,224645.0
2022-07-11 15:00:00,31.58,31.7161,31.54,31.59,211551.0,31.58,31.7161,31.54,31.59,211551.0
2022-07-11 15:30:00,31.58,31.63,31.26,31.34,707159.0,31.58,31.63,31.26,31.34,707159.0
2022-07-12 09:30:00,30.05,31.2,29.91,30.17,681457.0,30.05,31.2,29.91,30.17,681457.0
2022-07-12 10:00:00,30.2,30.37,29.7601,30.185,276374.0,30.2,30.37,29.7601,30.185,276374.0
2022-07-12 10:30:00,30.17,30.4,30.0,30.26,196762.0,30.17,30.4,30.0,30.26,196762.0
2022-07-12 11:00:00,30.24,30.52,30.11,30.23,266623.0,30.24,30.52,30.11,30.23,266623.0
2022-07-12 11:30:00,30.24,30.5,30.24,30.5,242997.0,30.24,30.5,30.24,30.5,242997.0
2022-07-12 12:00:00,30.49,30.51,30.29,30.405,183434.0,30.49,30.51,30.29,30.405,183434.0
2022-07-12 12:30:00,30.4,30.47,30.31,30.395,227478.0,30.4,30.47,30.31,30.395,227478.0
2022-07-12 13:00:00,30.3894,30.605,30.37,30.555,179699.0,30.3894,30.605,30.37,30.555,179699.0
2022-07-12 13:30:00,30.55,30.72,30.5388,30.72,158067.0,30.55,30.72,30.5388,30.72,158067.0
2022-07-12 14:00:00,30.7,30.85,30.63,30.78,115102.0,30.7,30.85,30.63,30.78,115102.0
2022-07-12 14:30:00,30.78,30.79,30.56,30.61,116603.0,30.78,30.79,30.56,30.61,116603.0
2022-07-12 15:00:00,30.6,30.6,30.34,30.43,214975.0,30.6,30.6,30.34,30.43,214975.0
2022-07-12 15:30:00,30.43,30.79,30.385,30.66,829931.0,30.43,30.79,30.385,30.66,829931.0
2022-07-13 09:30:00,30.26,32.1,30.26,31.86,606870.0,30.26,32.1,30.26,31.86,606870.0
2022-07-13 10:00:00,31.8,31.8,31.0,31.295,371920.0,31.8,31.8,31.0,31.295,371920.0
2022-07-13 10:30:00,31.29,32.21,30.99,32.18,291655.0,31.29,32.21,30.99,32.18,291655.0
2022-07-13 11:00:00,32.1999,32.345,32.05,32.315,378119.0,32.1999,32.345,32.05,32.315,378119.0
2022-07-13 11:30:00,32.31,32.34,32.04,32.19,457612.0,32.31,32.34,32.04,32.19,457612.0
2022-07-13 12:00:00,32.185,32.61,32.185,32.5792,572078.0,32.185,32.61,32.185,32.5792,572078.0
2022-07-13 12:30:00,32.585,33.045,32.54,33.03,454450.0,32.585,33.045,32.54,33.03,454450.0
2022-07-13 13:00:00,33.04,33.225,32.86,33.09,360400.0,33.04,33.225,32.86,33.09,360400.0
2022-07-13 13:30:00,33.07,33.48,33.06,33.464,336954.0,33.07,33.48,33.06,33.464,336954.0
2022-07-13 14:00:00,33.46,33.55,33.17,33.55,496790.0,33.46,33.55,33.17,33.55,496790.0
2022-07-13 14:30:00,33.55,33.72,33.32,33.375,509252.0,33.55,33.72,33.32,33.375,509252.0
2022-07-13 15:00:00,33.375,33.54,33.15,33.235,512707.0,33.375,33.54,33.15,33.235,512707.0
2022-07-13 15:30:00,33.24,33.25,32.9325,32.98,1387730.0,33.24,33.25,32.9325,32.98,1387730.0
2022-07-14 09:30:00,31.58,32.135,31.25,31.4341,924455.0,31.58,32.135,31.25,31.4341,924455.0
2022-07-14 10:00:00,31.44,31.455,30.8,31.045,660059.0,31.44,31.455,30.8,31.045,660059.0
2022-07-14 10:30:00,31.02,31.095,30.63,30.895,723040.0,31.02,31.095,30.63,30.895,723040.0
2022-07-14 11:00:00,30.9,31.28,30.84,31.08,329791.0,30.9,31.28,30.84,31.08,329791.0
2022-07-14 11:30:00,31.07,31.86,30.92,31.59,502130.0,31.07,31.86,30.92,31.59,502130.0
2022-07-14 12:00:00,31.585,31.706,31.2702,31.295,310168.0,31.585,31.706,31.2702,31.295,310168.0
2022-07-14 12:30:00,31.29,31.37,31.04,31.12,199816.0,31.29,31.37,31.04,31.12,199816.0
2022-07-14 13:00:00,31.13,31.38,31.08,31.185,202204.0,31.13,31.38,31.08,31.185,202204.0
2022-07-14 13:30:00,31.185,31.36,31.1,31.34,328660.0,31.185,31.36,31.1,31.34,328660.0
2022-07-14 14:00:00,31.33,31.55,31.23,31.52,204230.0,31.33,31.55,31.23,31.52,204230.0
2022-07-14 14:30:00,31.5,31.72,31.42,31.72,246868.0,31.5,31.72,31.42,31.72,246868.0
2022-07-14 15:00:00,31.74,31.98,31.6801,31.98,474136.0,31.74,31.98,31.6801,31.98,474136.0
2022-07-14 15:30:00,31.98,31.98,31.77,31.825,933662.0,31.98,31.98,31.77,31.825,933662.0
2022-07-15 09:30:00,32.29,32.63,31.33,31.78,936958.0,32.29,32.63,31.33,31.78,936958.0
2022-07-15 10:00:00,31.78,32.27,31.73,32.21,273035.0,31.78,32.27,31.73,32.21,273035.0
2022-07-15 10:30:00,32.19,32.22,31.63,31.87,202622.0,32.19,32.22,31.63,31.87,202622.0
2022-07-15 11:00:00,31.86,31.97,31.66,31.95,159056.0,31.86,31.97,31.66,31.95,159056.0
2022-07-15 11:30:00,31.94,32.135,31.92,32.09,249215.0,31.94,32.135,31.92,32.09,249215.0
2022-07-15 12:00:00,32.08,32.185,31.85,32.09,257668.0,32.08,32.185,31.85,32.09,257668.0
2022-07-15 12:30:00,32.09,32.2,32.01,32.1,166181.0,32.09,32.2,32.01,32.1,166181.0
2022-07-15 13:00:00,32.11,32.4799,32.11,32.3,182459.0,32.11,32.4799,32.11,32.3,182459.0
2022-07-15 13:30:00,32.3,32.3,32.11,32.21,175343.0,32.3,32.3,32.11,32.21,175343.0
2022-07-15 14:00:00,32.21,32.24,32.07,32.1,196024.0,32.21,32.24,32.07,32.1,196024.0
2022-07-15 14:30:00,32.105,32.58,32.05,32.53,551365.0,32.105,32.58,32.05,32.53,551365.0
2022-07-15 15:00:00,32.52,32.5999,32.48,32.595,229121.0,32.52,32.5999,32.48,32.595,229121.0
2022-07-15 15:30:00,32.59,32.79,32.52,32.66,748924.0,32.59,32.79,32.52,32.66,748924.0
2022-07-18 09:30:00,33.7,34.44,33.52,34.27,1111634.0,33.7,34.44,33.52,34.27,1111634.0
2022-07-18 10:00:00,34.29,34.99,34.135,34.67,866364.0,34.29,34.99,34.135,34.67,866364.0
2022-07-18 10:30:00,34.64,35.035,34.35,34.83,579896.0,34.64,35.035,34.35,34.83,579896.0
2022-07-18 11:00:00,34.83,34.83,34.13,34.2,330168.0,34.83,34.83,34.13,34.2,330168.0
2022-07-18 11:30:00,34.19,34.34,33.9,34.0,312876.0,34.19,34.34,33.9,34.0,312876.0
2022-07-18 12:00:00,34.005,34.1,33.88,34.04,316106.0,34.005,34.1,33.88,34.04,316106.0
2022-07-18 12:30:00,34.045,34.14,33.91,34.01,173496.0,34.045,34.14,33.91,34.01,173496.0
2022-07-18 13:00:00,34.01,34.54,33.98,34.4991,237813.0,34.01,34.54,33.98,34.4991,237813.0
2022-07-18 13:30:00,34.5,34.5,33.98,34.02,327269.0,34.5,34.5,33.98,34.02,327269.0
2022-07-18 14:00:00,34.01,34.06,33.85,33.91,223595.0,34.01,34.06,33.85,33.91,223595.0
2022-07-18 14:30:00,33.92,34.12,33.835,34.03,155141.0,33.92,34.12,33.835,34.03,155141.0
2022-07-18 15:00:00,34.02,34.14,33.835,33.85,204870.0,34.02,34.14,33.835,33.85,204870.0
2022-07-18 15:30:00,33.85,33.85,33.47,33.59,924799.0,33.85,33.85,33.47,33.59,924799.0
2022-07-19 09:30:00,33.27,34.61,33.2,34.315,636146.0,33.27,34.61,33.2,34.315,636146.0
2022-07-19 10:00:00,34.32,34.37,33.85,34.285,225190.0,34.32,34.37,33.85,34.285,225190.0
2022-07-19 10:30:00,34.28,34.31,33.84,33.94,242862.0,34.28,34.31,33.84,33.94,242862.0
2022-07-19 11:00:00,33.94,34.14,33.83,34.0,232411.0,33.94,34.14,33.83,34.0,232411.0
2022-07-19 11:30:00,34.02,34.19,33.955,34.16,153900.0,34.02,34.19,33.955,34.16,153900.0
2022-07-19 12:00:00,34.16,34.39,34.08,34.3564,213341.0,34.16,34.39,34.08,34.3564,213341.0
2022-07-19 12:30:00,34.36,34.59,34.275,34.47,397652.0,34.36,34.59,34.275,34.47,397652.0
2022-07-19 13:00:00,34.47,34.62,34.32,34.51,313670.0,34.47,34.62,34.32,34.51,313670.0
2022-07-19 13:30:00,34.52,34.67,34.48,34.5,131784.0,34.52,34.67,34.48,34.5,131784.0
2022-07-19 14:00:00,34.52,34.64,34.35,34.36,232825.0,34.52,34.64,34.35,34.36,232825.0
2022-07-19 14:30:00,34.35,34.475,34.265,34.475,169074.0,34.35,34.475,34.265,34.475,169074.0
2022-07-19 15:00:00,34.48,34.59,34.4099,34.5812,240971.0,34.48,34.59,34.4099,34.5812,240971.0
2022-07-19 15:30:00,34.58,34.955,34.511,34.86,852855.0,34.58,34.955,34.511,34.86,852855.0
2022-07-20 09:30:00,34.49,35.39,34.28,35.04,576228.0,34.49,35.39,34.28,35.04,576228.0
2022-07-20 10:00:00,35.01,35.05,34.68,34.955,302828.0,35.01,35.05,34.68,34.955,302828.0
2022-07-20 10:30:00,34.945,35.64,34.66,35.63,645177.0,34.945,35.64,34.66,35.63,645177.0
2022-07-20 11:00:00,35.63,35.63,35.2491,35.3,195557.0,35.63,35.63,35.2491,35.3,195557.0
2022-07-20 11:30:00,35.3,35.39,35.065,35.3057,177209.0,35.3,35.39,35.065,35.3057,177209.0
2022-07-20 12:00:00,35.3,35.52,35.2,35.505,133273.0,35.3,35.52,35.2,35.505,133273.0
2022-07-20 12:30:00,35.52,35.87,35.32,35.84,160216.0,35.52,35.87,35.32,35.84,160216.0
2022-07-20 13:00:00,35.85,36.06,35.46,35.94,348407.0,35.85,36.06,35.46,35.94,348407.0
2022-07-20 13:30:00,35.94,36.16,35.81,35.88,303248.0,35.94,36.16,35.81,35.88,303248.0
2022-07-20 14:00:00,35.89,36.16,35.63,36.16,217426.0,35.89,36.16,35.63,36.16,217426.0
2022-07-20 14:30:00,36.155,36.63,36.14,36.58,295464.0,36.155,36.63,36.14,36.58,295464.0
2022-07-20 15:00:00,36.59,36.75,36.48,36.74,387058.0,36.59,36.75,36.48,36.74,387058.0
2022-07-20 15:30:00,36.74,36.91,36.6,36.7,827587.0,36.74,36.91,36.6,36.7,827587.0
2022-07-21 09:30:00,35.55,36.08,34.94,35.2,931922.0,35.55,36.08,34.94,35.2,931922.0
2022-07-21 10:00:00,35.22,35.32,34.72,34.86,360587.0,35.22,35.32,34.72,34.86,360587.0
2022-07-21 10:30:00,34.84,36.23,34.81,36.12,1066765.0,34.84,36.23,34.81,36.12,1066765.0
2022-07-21 11:00:00,36.13,36.32,35.84,36.09,332184.0,36.13,36.32,35.84,36.09,332184.0
2022-07-21 11:30:00,36.09,36.33,35.98,36.17,219629.0,36.09,36.33,35.98,36.17,219629.0
2022-07-21 12:00:00,36.17,36.215,35.931,36.11,129311.0,36.17,36.215,35.931,36.11,129311.0
2022-07-21 12:30:00,36.105,36.17,35.81,36.13,103653.0,36.105,36.17,35.81,36.13,103653.0
2022-07-21 13:00:00,36.15,36.3252,36.0,36.08,113916.0,36.15,36.3252,36.0,36.08,113916.0
2022-07-21 13:30:00,36.035,36.12,35.95,36.095,94378.0,36.035,36.12,35.95,36.095,94378.0
2022-07-21 14:00:00,36.0801,36.1899,35.97,36.14,116221.0,36.0801,36.1899,35.97,36.14,116221.0
2022-07-21 14:30:00,36.12,36.17,35.825,36.07,195751.0,36.12,36.17,35.825,36.07,195751.0
2022-07-21 15:00:00,36.08,36.35,36.03,36.3,234831.0,36.08,36.35,36.03,36.3,234831.0
2022-07-21 15:30:00,36.31,36.83,36.26,36.83,860832.0,36.31,36.83,36.26,36.83,860832.0
2022-07-22 09:30:00,37.02,37.7,36.575,37.09,925846.0,37.02,37.7,36.575,37.09,925846.0
2022-07-22 10:00:00,37.11,37.92,37.06,37.38,589854.0,37.11,37.92,37.06,37.38,589854.0
2022-07-22 10:30:00,37.36,37.49,37.06,37.48,318322.0,37.36,37.49,37.06,37.48,318322.0
2022-07-22 11:00:00,37.46,37.58,37.22,37.53,198338.0,37.46,37.58,37.22,37.53,198338.0
2022-07-22 11:30:00,37.53,37.6,37.08,37.34,223804.0,37.53,37.6,37.08,37.34,223804.0
2022-07-22 12:00:00,37.35,37.36,37.0317,37.16,129713.0,37.35,37.36,37.0317,37.16,129713.0
2022-07-22 12:30:00,37.18,37.215,37.05,37.107,120118.0,37.18,37.215,37.05,37.107,120118.0
2022-07-22 13:00:00,37.105,37.13,36.53,36.65,309816.0,37.105,37.13,36.53,36.65,309816.0
2022-07-22 13:30:00,36.635,36.86,36.62,36.84,318224.0,36.635,36.86,36.62,36.84,318224.0
2022-07-22 14:00:00,36.825,36.9,36.55,36.84,269592.0,36.825,36.9,36.55,36.84,269592.0
2022-07-22 14:30:00,36.85,37.075,36.765,36.99,273758.0,36.85,37.075,36.765,36.99,273758.0
2022-07-22 15:00:00,36.98,37.1099,36.83,37.0,321261.0,36.98,37.1099,36.83,37.0,321261.0
2022-07-22 15:30:00,37.0,37.025,36.6,36.75,773125.0,37.0,37.025,36.6,36.75,773125.0
2022-07-25 09:30:00,37.5,38.15,36.7905,37.49,925890.0,37.5,38.15,36.7905,37.49,925890.0
2022-07-25 10:00:00,37.475,38.06,37.155,38.01,554908.0,37.475,38.06,37.155,38.01,554908.0
2022-07-25 10:30:00,38.0,38.49,37.815,38.29,417004.0,38.0,38.49,37.815,38.29,417004.0
2022-07-25 11:00:00,38.28,38.69,38.18,38.4927,480205.0,38.28,38.69,38.18,38.4927,480205.0
2022-07-25 11:30:00,38.49,38.84,38.405,38.55,422791.0,38.49,38.84,38.405,38.55,422791.0
2022-07-25 12:00:00,38.55,38.68,38.17,38.38,223569.0,38.55,38.68,38.17,38.38,223569.0
2022-07-25 12:30:00,38.37,38.71,38.37,38.65,249619.0,38.37,38.71,38.37,38.65,249619.0
2022-07-25 13:00:00,38.66,38.8,38.57,38.67,204047.0,38.66,38.8,38.57,38.67,204047.0
2022-07-25 13:30:00,38.68,38.76,38.57,38.72,163249.0,38.68,38.76,38.57,38.72,163249.0
2022-07-25 14:00:00,38.69,38.93,38.63,38.83,127520.0,38.69,38.93,38.63,38.83,127520.0
2022-07-25 14:30:00,38.82,38.986,38.8,38.93,220161.0,38.82,38.986,38.8,38.93,220161.0
2022-07-25 15:00:00,38.94,39.03,38.77,38.77,224560.0,38.94,39.03,38.77,38.77,224560.0
2022-07-25 15:30:00,38.75,39.21,38.732,39.15,681135.0,38.75,39.21,38.732,39.15,681135.0
2022-07-26 09:30:00,40.08,40.36,39.51,40.16,1528503.0,40.08,40.36,39.51,40.16,1528503.0
2022-07-26 10:00:00,40.15,40.15,39.41,39.905,962351.0,40.15,40.15,39.41,39.905,962351.0
2022-07-26 10:30:00,39.91,40.11,39.55,39.72,352750.0,39.91,40.11,39.55,39.72,352750.0
2022-07-26 11:00:00,39.7,39.75,39.1101,39.23,346771.0,39.7,39.75,39.1101,39.23,346771.0
2022-07-26 11:30:00,39.25,39.41,38.96,38.96,461042.0,39.25,39.41,38.96,38.96,461042.0
2022-07-26 12:00:00,38.96,39.0,38.52,38.61,362783.0,38.96,39.0,38.52,38.61,362783.0
2022-07-26 12:30:00,38.63,39.19,38.612,39.065,327850.0,38.63,39.19,38.612,39.065,327850.0
2022-07-26 13:00:00,39.02,39.48,38.94,39.46,252349.0,39.02,39.48,38.94,39.46,252349.0
2022-07-26 13:30:00,39.455,39.52,39.28,39.365,262355.0,39.455,39.52,39.28,39.365,262355.0
2022-07-26 14:00:00,39.35,39.635,39.18,39.185,196786.0,39.35,39.635,39.18,39.185,196786.0
2022-07-26 14:30:00,39.17,39.21,38.93,39.17,180827.0,39.17,39.21,38.93,39.17,180827.0
2022-07-26 15:00:00,39.18,39.4,38.97,39.39,298346.0,39.18,39.4,38.97,39.39,298346.0
2022-07-26 15:30:00,39.39,39.435,39.215,39.35,468238.0,39.39,39.435,39.215,39.35,468238.0
2022-07-27 09:30:00,39.44,39.7,38.53,38.695,768616.0,39.44,39.7,38.53,38.695,768616.0
2022-07-27 10:00:00,38.695,39.18,38.45,38.91,318230.0,38.695,39.18,38.45,38.91,318230.0
2022-07-27 10:30:00,38.93,39.6,38.93,39.5,295229.0,38.93,39.6,38.93,39.5,295229.0
2022-07-27 11:00:00,39.52,39.6982,39.17,39.22,208030.0,39.52,39.6982,39.17,39.22,208030.0
2022-07-27 11:30:00,39.2,39.28,39.0,39.015,147884.0,39.2,39.28,39.0,39.015,147884.0
2022-07-27 12:00:00,39.03,39.095,38.77,38.91,245596.0,39.03,39.095,38.77,38.91,245596.0
2022-07-27 12:30:00,38.91,39.1,38.81,38.9,238991.0,38.91,39.1,38.81,38.9,238991.0
2022-07-27 13:00:00,38.89,39.02,38.82,39.0,213779.0,38.89,39.02,38.82,39.0,213779.0
2022-07-27 13:30:00,38.99,39.08,38.79,38.93,338640.0,38.99,39.08,38.79,38.93,338640.0
2022-07-27 14:00:00,38.93,39.46,38.91,39.37,226432.0,38.93,39.46,38.91,39.37,226432.0
2022-07-27 14:30:00,39.36,40.06,39.1,39.655,520841.0,39.36,40.06,39.1,39.655,520841.0
2022-07-27 15:00:00,39.67,39.84,39.52,39.81,457704.0,39.67,39.84,39.52,39.81,457704.0
2022-07-27 15:30:00,39.81,40.35,39.77,39.9,971873.0,39.81,40.35,39.77,39.9,971873.0
2022-07-28 09:30:00,40.02,40.15,37.62,38.32,1849257.0,40.02,40.15,37.62,38.32,1849257.0
2022-07-28 10:00:00,38.33,39.21,37.52,38.055,850096.0,38.33,39.21,37.52,38.055,850096.0
2022-07-28 10:30:00,38.09,38.66,37.97,38.56,497957.0,38.09,38.66,37.97,38.56,497957.0
2022-07-28 11:00:00,38.56,39.23,38.3,39.23,674038.0,38.56,39.23,38.3,39.23,674038.0
2022-07-28 11:30:00,39.25,39.58,39.14,39.38,381105.0,39.25,39.58,39.14,39.38,381105.0
2022-07-28 12:00:00,39.38,39.66,39.33,39.52,271499.0,39.38,39.66,39.33,39.52,271499.0
2022-07-28 12:30:00,39.5,39.56,38.895,39.04,280177.0,39.5,39.56,38.895,39.04,280177.0
2022-07-28 13:00:00,39.03,39.06,38.53,38.65,351711.0,39.03,39.06,38.53,38.65,351711.0
2022-07-28 13:30:00,38.65,38.7487,38.49,38.69,191812.0,38.65,38.7487,38.49,38.69,191812.0
2022-07-28 14:00:00,38.69,38.72,38.35,38.405,207018.0,38.69,38.72,38.35,38.405,207018.0
2022-07-28 14:30:00,38.395,38.53,37.83,38.42,555216.0,38.395,38.53,37.83,38.42,555216.0
2022-07-28 15:00:00,38.41,38.74,38.253,38.63,377174.0,38.41,38.74,38.253,38.63,377174.0
2022-07-28 15:30:00,38.6316,38.8,38.53,38.59,851576.0,38.6316,38.8,38.53,38.59,851576.0
2022-07-29 09:30:00,39.54,40.9499,39.42,40.385,989702.0,39.54,40.9499,39.42,40.385,989702.0
2022-07-29 10:00:00,40.4,40.76,40.05,40.28,530340.0,40.4,40.76,40.05,40.28,530340.0
2022-07-29 10:30:00,40.265,40.265,39.76,39.78,313827.0,40.265,40.265,39.76,39.78,313827.0
2022-07-29 11:00:00,39.75,39.98,39.58,39.6,194890.0,39.75,39.98,39.58,39.6,194890.0
2022-07-29 11:30:00,39.6,39.67,39.36,39.41,220053.0,39.6,39.67,39.36,39.41,220053.0
2022-07-29 12:00:00,39.3912,39.58,39.295,39.3,170537.0,39.3912,39.58,39.295,39.3,170537.0
2022-07-29 12:30:00,39.305,39.37,39.075,39.27,165628.0,39.305,39.37,39.075,39.27,165628.0
2022-07-29 13:00:00,39.285,39.36,39.16,39.23,136200.0,39.285,39.36,39.16,39.23,136200.0
2022-07-29 13:30:00,39.26,39.505,39.23,39.325,152658.0,39.26,39.505,39.23,39.325,152658.0
2022-07-29 14:00:00,39.33,39.56,39.27,39.43,196241.0,39.33,39.56,39.27,39.43,196241.0
2022-07-29 14:30:00,39.45,39.85,39.43,39.775,234181.0,39.45,39.85,39.43,39.775,234181.0
2022-07-29 15:00:00,39.78,39.85,39.43,39.455,301726.0,39.78,39.85,39.43,39.455,301726.0
2022-07-29 15:30:00,39.46,39.75,39.445,39.65,696196.0,39.46,39.75,39.445,39.65,696196.0
2022-08-01 09:30:00,38.56,39.16,37.95,38.96,918157.0,38.56,39.16,37.95,38.96,918157.0
2022-08-01 10:00:00,38.94,39.45,38.02,38.06,603827.0,38.94,39.45,38.02,38.06,603827.0
2022-08-01 10:30:00,38.07,38.51,38.05,38.39,302160.0,38.07,38.51,38.05,38.39,302160.0
2022-08-01 11:00:00,38.4,38.6,38.07,38.42,208067.0,38.4,38.6,38.07,38.42,208067.0
2022-08-01 11:30:00,38.43,38.51,38.14,38.35,252281.0,38.43,38.51,38.14,38.35,252281.0
2022-08-01 12:00:00,38.35,38.99,38.34,38.79,244675.0,38.35,38.99,38.34,38.79,244675.0
2022-08-01 12:30:00,38.82,38.89,38.53,38.87,139019.0,38.82,38.89,38.53,38.87,139019.0
2022-08-01 13:00:00,38.86,38.88,38.42,38.49,116260.0,38.86,38.88,38.42,38.49,116260.0
2022-08-01 13:30:00,38.49,38.83,38.49,38.8,110590.0,38.49,38.83,38.49,38.8,110590.0
2022-08-01 14:00:00,38.81,39.04,38.755,38.99,224306.0,38.81,39.04,38.755,38.99,224306.0
2022-08-01 14:30:00,38.99,39.37,38.84,39.3201,209753.0,38.99,39.37,38.84,39.3201,209753.0
2022-08-01 15:00:00,39.33,39.52,39.21,39.27,319809.0,39.33,39.52,39.21,39.27,319809.0
2022-08-01 15:30:00,39.26,39.335,39.14,39.28,577734.0,39.26,39.335,39.14,39.28,577734.0
2022-08-02 09:30:00,39.26,39.9,37.82,37.9201,685418.0,39.26,39.9,37.82,37.9201,685418.0
2022-08-02 10:00:00,37.95,38.23,37.6743,38.08,370279.0,37.95,38.23,37.6743,38.08,370279.0
2022-08-02 10:30:00,38.11,38.28,37.85,38.06,236286.0,38.11,38.28,37.85,38.06,236286.0
2022-08-02 11:00:00,38.05,38.1,37.54,37.96,437412.0,38.05,38.1,37.54,37.96,437412.0
2022-08-02 11:30:00,37.94,38.275,37.87,38.0459,230713.0,37.94,38.275,37.87,38.0459,230713.0
2022-08-02 12:00:00,38.04,38.26,37.96,37.99,171279.0,38.04,38.26,37.96,37.99,171279.0
2022-08-02 12:30:00,38.01,38.38,38.0,38.346,195429.0,38.01,38.38,38.0,38.346,195429.0
2022-08-02 13:00:00,38.34,38.53,38.05,38.05,170723.0,38.34,38.53,38.05,38.05,170723.0
2022-08-02 13:30:00,38.04,38.04,37.62,37.68,249419.0,38.04,38.04,37.62,37.68,249419.0
2022-08-02 14:00:00,37.69,37.97,37.64,37.87,225220.0,37.69,37.97,37.64,37.87,225220.0
2022-08-02 14:30:00,37.8301,38.09,37.83,38.0017,233252.0,37.8301,38.09,37.83,38.0017,233252.0
2022-08-02 15:00:00,38.01,38.13,37.74,37.84,263283.0,38.01,38.13,37.74,37.84,263283.0
2022-08-02 15:30:00,37.83,37.94,37.62,37.69,814392.0,37.83,37.94,37.62,37.69,814392.0
2022-08-03 09:30:00,38.05,38.4199,37.43,38.072,528121.0,38.05,38.4199,37.43,38.072,528121.0
2022-08-03 10:00:00,38.04,38.045,37.47,37.8713,216865.0,38.04,38.045,37.47,37.8713,216865.0
2022-08-03 10:30:00,37.84,37.84,36.71,36.81,373333.0,37.84,37.84,36.71,36.81,373333.0
2022-08-03 11:00:00,36.83,37.02,36.7,36.86,196460.0,36.83,37.02,36.7,36.86,196460.0
2022-08-03 11:30:00,36.85,36.97,36.56,36.6749,237601.0,36.85,36.97,36.56,36.6749,237601.0
2022-08-03 12:00:00,36.66,36.66,36.2,36.335,441117.0,36.66,36.66,36.2,36.335,441117.0
2022-08-03 12:30:00,36.33,36.48,36.26,36.3408,181339.0,36.33,36.48,36.26,36.3408,181339.0
2022-08-03 13:00:00,36.38,36.43,36.085,36.425,199765.0,36.38,36.43,36.085,36.425,199765.0
2022-08-03 13:30:00,36.425,37.7,36.395,37.625,731486.0,36.425,37.7,36.395,37.625,731486.0
2022-08-03 14:00:00,37.655,38.52,37.59,38.16,818734.0,37.655,38.52,37.59,38.16,818734.0
2022-08-03 14:30:00,38.165,38.26,37.79,38.065,470708.0,38.165,38.26,37.79,38.065,470708.0
2022-08-03 15:00:00,38.04,38.24,37.91,37.94,413918.0,38.04,38.24,37.91,37.94,413918.0
2022-08-03 15:30:00,37.94,38.14,37.73,37.9,1282002.0,37.94,38.14,37.73,37.9,1282002.0
2022-08-04 09:30:00,37.35,38.27,36.45,36.64,1087784.0,37.35,38.27,36.45,36.64,1087784.0
2022-08-04 10:00:00,36.6401,37.21,36.48,36.87,484099.0,36.6401,37.21,36.48,36.87,484099.0
2022-08-04 10:30:00,36.86,36.86,35.84,36.07,580168.0,36.86,36.86,35.84,36.07,580168.0
2022-08-04 11:00:00,36.08,36.45,35.99,36.33,470089.0,36.08,36.45,35.99,36.33,470089.0
2022-08-04 11:30:00,36.33,36.76,36.33,36.575,291627.0,36.33,36.76,36.33,36.575,291627.0
2022-08-04 12:00:00,36.56,36.68,36.37,36.61,212075.0,36.56,36.68,36.37,36.61,212075.0
2022-08-04 12:30:00,36.615,36.97,36.58,36.865,230262.0,36.615,36.97,36.58,36.865,230262.0
2022-08-04 13:00:00,36.865,37.01,36.67,36.75,144332.0,36.865,37.01,36.67,36.75,144332.0
2022-08-04 13:30:00,36.74,36.8,36.59,36.77,189392.0,36.74,36.8,36.59,36.77,189392.0
2022-08-04 14:00:00,36.78,36.9,36.59,36.86,209898.0,36.78,36.9,36.59,36.86,209898.0
2022-08-04 14:30:00,36.86,36.9,36.4901,36.53,146764.0,36.86,36.9,36.4901,36.53,146764.0
2022-08-04 15:00:00,36.52,36.55,36.13,36.19,534862.0,36.52,36.55,36.13,36.19,534862.0
2022-08-04 15:30:00,36.18,36.21,35.53,35.78,909809.0,36.18,36.21,35.53,35.78,909809.0
2022-08-05 09:30:00,35.0,37.75,34.9562,37.67,816325.0,35.0,37.75,34.9562,37.67,816325.0
2022-08-05 10:00:00,37.66,38.0,37.17,37.48,543107.0,37.66,38.0,37.17,37.48,543107.0
2022-08-05 10:30:00,37.47,37.59,37.315,37.4761,223853.0,37.47,37.59,37.315,37.4761,223853.0
2022-08-05 11:00:00,37.49,37.55,36.85,36.85,285979.0,37.49,37.55,36.85,36.85,285979.0
2022-08-05 11:30:00,36.85,37.13,36.83,37.05,188527.0,36.85,37.13,36.83,37.05,188527.0
2022-08-05 12:00:00,37.07,37.29,37.05,37.16,171014.0,37.07,37.29,37.05,37.16,171014.0
2022-08-05 12:30:00,37.155,37.3,37.02,37.1,217240.0,37.155,37.3,37.02,37.1,217240.0
2022-08-05 13:00:00,37.09,37.32,37.05,37.05,189388.0,37.09,37.32,37.05,37.05,189388.0
2022-08-05 13:30:00,37.05,37.11,36.92,37.07,140964.0,37.05,37.11,36.92,37.07,140964.0
2022-08-05 14:00:00,37.07,37.18,36.95,36.97,189610.0,37.07,37.18,36.95,36.97,189610.0
2022-08-05 14:30:00,36.96,37.04,36.75,36.86,204341.0,36.96,37.04,36.75,36.86,204341.0
2022-08-05 15:00:00,36.85,36.91,36.8,36.83,173577.0,36.85,36.91,36.8,36.83,173577.0
2022-08-05 15:30:00,36.83,36.87,36.54,36.64,670206.0,36.83,36.87,36.54,36.64,670206.0
2022-08-08 09:30:00,36.27,37.18,36.02,36.25,561812.0,36.27,37.18,36.02,36.25,561812.0
2022-08-08 10:00:00,36.26,36.49,35.709,35.77,383715.0,36.26,36.49,35.709,35.77,383715.0
2022-08-08 10:30:00,35.77,35.91,35.425,35.895,613106.0,35.77,35.91,35.425,35.895,613106.0
2022-08-08 11:00:00,35.9,36.22,35.82,36.22,347046.0,35.9,36.22,35.82,36.22,347046.0
2022-08-08 11:30:00,36.21,36.39,36.0,36.27,201598.0,36.21,36.39,36.0,36.27,201598.0
2022-08-08 12:00:00,36.29,36.4599,36.14,36.32,153333.0,36.29,36.4599,36.14,36.32,153333.0
2022-08-08 12:30:00,36.33,36.54,36.26,36.295,120575.0,36.33,36.54,36.26,36.295,120575.0
2022-08-08 13:00:00,36.27,36.45,36.25,36.26,125018.0,36.27,36.45,36.25,36.26,125018.0
2022-08-08 13:30:00,36.23,36.33,36.01,36.185,170093.0,36.23,36.33,36.01,36.185,170093.0
2022-08-08 14:00:00,36.19,36.37,36.02,36.37,152768.0,36.19,36.37,36.02,36.37,152768.0
2022-08-08 14:30:00,36.37,36.39,35.88,36.11,143472.0,36.37,36.39,35.88,36.11,143472.0
2022-08-08 15:00:00,36.14,36.47,36.1,36.2774,360958.0,36.14,36.47,36.1,36.2774,360958.0
2022-08-08 15:30:00,36.27,36.33,35.99,36.0299,538874.0,36.27,36.33,35.99,36.0299,538874.0
2022-08-09 09:30:00,36.98,37.9,36.8,37.39,857068.0,36.98,37.9,36.8,37.39,857068.0
2022-08-09 10:00:00,37.38,37.99,37.16,37.89,750754.0,37.38,37.99,37.16,37.89,750754.0
2022-08-09 10:30:00,37.88,38.0599,37.4,37.45,358772.0,37.88,38.0599,37.4,37.45,358772.0
2022-08-09 11:00:00,37.42,37.63,37.21,37.32,178340.0,37.42,37.63,37.21,37.32,178340.0
2022-08-09 11:30:00,37.325,37.498,37.09,37.24,195176.0,37.325,37.498,37.09,37.24,195176.0
2022-08-09 12:00:00,37.26,37.42,37.09,37.25,136162.0,37.26,37.42,37.09,37.25,136162.0
2022-08-09 12:30:00,37.225,37.34,36.9266,37.025,102711.0,37.225,37.34,36.9266,37.025,102711.0
2022-08-09 13:00:00,37.01,37.4,37.01,37.39,135817.0,37.01,37.4,37.01,37.39,135817.0
2022-08-09 13:30:00,37.38,37.61,37.35,37.59,125319.0,37.38,37.61,37.35,37.59,125319.0
2022-08-09 14:00:00,37.6,37.78,37.5096,37.52,177985.0,37.6,37.78,37.5096,37.52,177985.0
2022-08-09 14:30:00,37.528,37.59,37.3801,37.4,136607.0,37.528,37.59,37.3801,37.4,136607.0
2022-08-09 15:00:00,37.41,37.585,37.33,37.53,161871.0,37.41,37.585,37.33,37.53,161871.0
2022-08-09 15:30:00,37.53,37.53,37.31,37.35,361241.0,37.53,37.53,37.31,37.35,361241.0
2022-08-10 09:30:00,37.27,37.53,36.84,36.92,873648.0,37.27,37.53,36.84,36.92,873648.0
2022-08-10 10:00:00,36.94,37.17,36.304,36.76,515188.0,36.94,37.17,36.304,36.76,515188.0
2022-08-10 10:30:00,36.75,37.38,36.71,37.11,353768.0,36.75,37.38,36.71,37.11,353768.0
2022-08-10 11:00:00,37.13,37.79,37.03,37.6476,313761.0,37.13,37.79,37.03,37.6476,313761.0
2022-08-10 11:30:00,37.65,37.78,37.59,37.75,175003.0,37.65,37.78,37.59,37.75,175003.0
2022-08-10 12:00:00,37.77,37.8,37.51,37.61,165806.0,37.77,37.8,37.51,37.61,165806.0
2022-08-10 12:30:00,37.64,37.89,37.61,37.885,174998.0,37.64,37.89,37.61,37.885,174998.0
2022-08-10 13:00:00,37.89,37.95,37.73,37.73,292621.0,37.89,37.95,37.73,37.73,292621.0
2022-08-10 13:30:00,37.74,37.98,37.74,37.92,183486.0,37.74,37.98,37.74,37.92,183486.0
2022-08-10 14:00:00,37.905,38.1691,37.51,37.55,425209.0,37.905,38.1691,37.51,37.55,425209.0
2022-08-10 14:30:00,37.55,37.62,37.31,37.58,422664.0,37.55,37.62,37.31,37.58,422664.0
2022-08-10 15:00:00,37.57,37.78,37.57,37.73,252425.0,37.57,37.78,37.57,37.73,252425.0
2022-08-10 15:30:00,37.73,37.85,37.69,37.79,673555.0,37.73,37.85,37.69,37.79,673555.0
2022-08-11 09:30:00,38.77,39.55,38.73,38.93,746483.0,38.77,39.55,38.73,38.93,746483.0
2022-08-11 10:00:00,38.91,39.09,38.68,38.69,267972.0,38.91,39.09,38.68,38.69,267972.0
2022-08-11 10:30:00,38.68,39.07,38.53,39.04,375231.0,38.68,39.07,38.53,39.04,375231.0
2022-08-11 11:00:00,39.05,39.27,38.69,38.86,387706.0,39.05,39.27,38.69,38.86,387706.0
2022-08-11 11:30:00,38.86,39.13,38.78,39.05,127505.0,38.86,39.13,38.78,39.05,127505.0
2022-08-11 12:00:00,39.09,39.52,39.05,39.45,275147.0,39.09,39.52,39.05,39.45,275147.0
2022-08-11 12:30:00,39.44,39.72,39.36,39.695,238202.0,39.44,39.72,39.36,39.695,238202.0
2022-08-11 13:00:00,39.69,40.12,39.55,40.12,354499.0,39.69,40.12,39.55,40.12,354499.0
2022-08-11 13:30:00,40.11,40.3,40.03,40.2,602377.0,40.11,40.3,40.03,40.2,602377.0
2022-08-11 14:00:00,40.215,40.47,40.02,40.35,238838.0,40.215,40.47,40.02,40.35,238838.0
2022-08-11 14:30:00,40.35,40.6,40.28,40.49,288973.0,40.35,40.6,40.28,40.49,288973.0
2022-08-11 15:00:00,40.48,40.54,40.226,40.435,306783.0,40.48,40.54,40.226,40.435,306783.0
2022-08-11 15:30:00,40.435,40.485,40.08,40.29,1438118.0,40.435,40.485,40.08,40.29,1438118.0
2022-08-12 09:30:00,40.29,40.46,39.8512,40.21,335984.0,40.29,40.46,39.8512,40.21,335984.0
2022-08-12 10:00:00,40.215,40.215,39.7438,40.0,295167.0,40.215,40.215,39.7438,40.0,295167.0
2022-08-12 10:30:00,40.01,40.14,39.75,40.02,168001.0,40.01,40.14,39.75,40.02,168001.0
2022-08-12 11:00:00,40.0399,40.19,39.84,39.9644,123761.0,40.0399,40.19,39.84,39.9644,123761.0
2022-08-12 11:30:00,39.94,40.12,39.8,40.0701,145057.0,39.94,40.12,39.8,40.0701,145057.0
2022-08-12 12:00:00,40.07,40.29,40.05,40.26,112890.0,40.07,40.29,40.05,40.26,112890.0
2022-08-12 12:30:00,40.2776,40.32,40.13,40.2,65029.0,40.2776,40.32,40.13,40.2,65029.0
2022-08-12 13:00:00,40.2,40.21,39.85,39.88,147825.0,40.2,40.21,39.85,39.88,147825.0
2022-08-12 13:30:00,39.9,39.97,39.84,39.91,75383.0,39.9,39.97,39.84,39.91,75383.0
2022-08-12 14:00:00,39.89,39.96,39.67,39.76,142753.0,39.89,39.96,39.67,39.76,142753.0
2022-08-12 14:30:00,39.75,39.9,39.71,39.79,92365.0,39.75,39.9,39.71,39.79,92365.0
2022-08-12 15:00:00,39.8,40.04,39.779,40.01,116214.0,39.8,40.04,39.779,40.01,116214.0
2022-08-12 15:30:00,40.0,40.4,40.0,40.26,382063.0,40.0,40.4,40.0,40.26,382063.0
2022-08-15 09:30:00,38.37,38.65,37.39,37.615,1169887.0,38.37,38.65,37.39,37.615,1169887.0
2022-08-15 10:00:00,37.63,37.92,37.21,37.54,693246.0,37.63,37.92,37.21,37.54,693246.0
2022-08-15 10:30:00,37.52,38.09,37.48,37.865,303682.0,37.52,38.09,37.48,37.865,303682.0
2022-08-15 11:00:00,37.87,38.36,37.8501,38.16,295432.0,37.87,38.36,37.8501,38.16,295432.0
2022-08-15 11:30:00,38.17,38.61,38.05,38.59,293152.0,38.17,38.61,38.05,38.59,293152.0
2022-08-15 12:00:00,38.58,38.93,38.51,38.83,336420.0,38.58,38.93,38.51,38.83,336420.0
2022-08-15 12:30:00,38.85,39.0,38.62,38.9,249623.0,38.85,39.0,38.62,38.9,249623.0
2022-08-15 13:00:00,38.9,39.19,38.81,38.895,193974.0,38.9,39.19,38.81,38.895,193974.0
2022-08-15 13:30:00,38.9,39.0,38.62,38.66,362198.0,38.9,39.0,38.62,38.66,362198.0
2022-08-15 14:00:00,38.65,38.67,38.4275,38.665,201289.0,38.65,38.67,38.4275,38.665,201289.0
2022-08-15 14:30:00,38.7,38.76,38.42,38.48,200906.0,38.7,38.76,38.42,38.48,200906.0
2022-08-15 15:00:00,38.5,38.94,38.5,38.89,174112.0,38.5,38.94,38.5,38.89,174112.0
2022-08-15 15:30:00,38.89,39.03,38.84,38.98,520174.0,38.89,39.03,38.84,38.98,520174.0
2022-08-16 09:30:00,40.86,42.16,40.82,41.48,1232785.0,40.86,42.16,40.82,41.48,1232785.0
2022-08-16 10:00:00,41.46,41.56,40.93,41.27,539988.0,41.46,41.56,40.93,41.27,539988.0
2022-08-16 10:30:00,41.26,41.26,40.41,40.44,486781.0,41.26,41.26,40.41,40.44,486781.0
2022-08-16 11:00:00,40.435,40.435,39.8,39.95,524635.0,40.435,40.435,39.8,39.95,524635.0
2022-08-16 11:30:00,39.96,40.19,39.83,40.02,401487.0,39.96,40.19,39.83,40.02,401487.0
2022-08-16 12:00:00,40.05,40.58,39.95,40.56,493221.0,40.05,40.58,39.95,40.56,493221.0
2022-08-16 12:30:00,40.5782,40.585,40.06,40.07,254969.0,40.5782,40.585,40.06,40.07,254969.0
2022-08-16 13:00:00,40.08,40.25,40.02,40.02,406201.0,40.08,40.25,40.02,40.02,406201.0
2022-08-16 13:30:00,40.02,40.14,39.93,39.99,408693.0,40.02,40.14,39.93,39.99,408693.0
2022-08-16 14:00:00,39.96,40.2,39.8,40.15,352966.0,39.96,40.2,39.8,40.15,352966.0
2022-08-16 14:30:00,40.15,40.27,39.97,40.27,333350.0,40.15,40.27,39.97,40.27,333350.0
2022-08-16 15:00:00,40.28,40.63,40.23,40.555,388583.0,40.28,40.63,40.23,40.555,388583.0
2022-08-16 15:30:00,40.56,40.675,40.47,40.55,729768.0,40.56,40.675,40.47,40.55,729768.0
2022-08-17 09:30:00,41.26,41.98,41.09,41.715,843628.0,41.26,41.98,41.09,41.715,843628.0
2022-08-17 10:00:00,41.69,41.69,40.79,41.15,782280.0,41.69,41.69,40.79,41.15,782280.0
2022-08-17 10:30:00,41.14,41.86,40.85,40.941,546972.0,41.14,41.86,40.85,40.941,546972.0
2022-08-17 11:00:00,40.94,40.981,40.09,40.25,464245.0,40.94,40.981,40.09,40.25,464245.0
2022-08-17 11:30:00,40.24,40.26,39.59,39.635,480721.0,40.24,40.26,39.59,39.635,480721.0
2022-08-17 12:00:00,39.65,40.075,39.64,40.015,485859.0,39.65,40.075,39.64,40.015,485859.0
2022-08-17 12:30:00,40.01,40.45,40.0,40.43,226618.0,40.01,40.45,40.0,40.43,226618.0
2022-08-17 13:00:00,40.435,40.78,40.38,40.68,343358.0,40.435,40.78,40.38,40.68,343358.0
2022-08-17 13:30:00,40.68,40.69,40.265,40.37,358269.0,40.68,40.69,40.265,40.37,358269.0
2022-08-17 14:00:00,40.36,40.51,40.15,40.45,196242.0,40.36,40.51,40.15,40.45,196242.0
2022-08-17 14:30:00,40.454,40.53,40.23,40.28,298117.0,40.454,40.53,40.23,40.28,298117.0
2022-08-17 15:00:00,40.28,40.3699,40.085,40.295,271532.0,40.28,40.3699,40.085,40.295,271532.0
2022-08-17 15:30:00,40.295,40.39,40.06,40.26,649992.0,40.295,40.39,40.06,40.26,649992.0
2022-08-18 09:30:00,40.77,41.71,40.75,41.0,778676.0,40.77,41.71,40.75,41.0,778676.0
2022-08-18 10:00:00,41.0,41.18,40.6,40.925,336915.0,41.0,41.18,40.6,40.925,336915.0
2022-08-18 10:30:00,40.94,42.18,40.94,42.14,754758.0,40.94,42.18,40.94,42.14,754758.0
2022-08-18 11:00:00,42.15,42.22,41.15,41.19,612252.0,42.15,42.22,41.15,41.19,612252.0
2022-08-18 11:30:00,41.15,41.39,41.0,41.22,334519.0,41.15,41.39,41.0,41.22,334519.0
2022-08-18 12:00:00,41.23,41.55,41.1,41.22,297463.0,41.23,41.55,41.1,41.22,297463.0
2022-08-18 12:30:00,41.2425,41.465,41.185,41.36,173230.0,41.2425,41.465,41.185,41.36,173230.0
2022-08-18 13:00:00,41.3701,41.73,41.3701,41.6589,255915.0,41.3701,41.73,41.3701,41.6589,255915.0
2022-08-18 13:30:00,41.64,41.9,41.56,41.78,250900.0,41.64,41.9,41.56,41.78,250900.0
2022-08-18 14:00:00,41.8,41.92,41.53,41.65,176033.0,41.8,41.92,41.53,41.65,176033.0
2022-08-18 14:30:00,41.65,42.08,41.6,42.045,384734.0,41.65,42.08,41.6,42.045,384734.0
2022-08-18 15:00:00,42.0483,42.27,42.04,42.16,661978.0,42.0483,42.27,42.04,42.16,661978.0
2022-08-18 15:30:00,42.16,42.47,42.09,42.45,1213637.0,42.16,42.47,42.09,42.45,1213637.0
2022-08-19 09:30:00,41.97,42.79,41.81,42.17,688051.0,41.97,42.79,41.81,42.17,688051.0
2022-08-19 10:00:00,42.18,42.48,41.88,42.165,237536.0,42.18,42.48,41.88,42.165,237536.0
2022-08-19 10:30:00,42.1456,42.74,42.01,42.23,230059.0,42.1456,42.74,42.01,42.23,230059.0
2022-08-19 11:00:00,42.23,42.7268,42.18,42.6595,234141.0,42.23,42.7268,42.18,42.6595,234141.0
2022-08-19 11:30:00,42.67,43.19,42.5701,42.9714,398197.0,42.67,43.19,42.5701,42.9714,398197.0
2022-08-19 12:00:00,42.99,42.99,42.23,42.24,223400.0,42.99,42.99,42.23,42.24,223400.0
2022-08-19 12:30:00,42.23,42.645,42.21,42.55,205363.0,42.23,42.645,42.21,42.55,205363.0
2022-08-19 13:00:00,42.56,42.65,42.35,42.39,171192.0,42.56,42.65,42.35,42.39,171192.0
2022-08-19 13:30:00,42.385,42.4,42.11,42.23,173004.0,42.385,42.4,42.11,42.23,173004.0
2022-08-19 14:00:00,42.226,42.45,42.03,42.14,218827.0,42.226,42.45,42.03,42.14,218827.0
2022-08-19 14:30:00,42.125,42.18,41.84,41.95,343189.0,42.125,42.18,41.84,41.95,343189.0
2022-08-19 15:00:00,41.95,42.16,41.75,41.8,323297.0,41.95,42.16,41.75,41.8,323297.0
2022-08-19 15:30:00,41.8,42.06,41.76,41.87,784016.0,41.8,42.06,41.76,41.87,784016.0
2022-08-22 09:30:00,42.63,42.82,41.87,42.225,1088641.0,42.63,42.82,41.87,42.225,1088641.0
2022-08-22 10:00:00,42.21,42.52,41.85,42.05,379238.0,42.21,42.52,41.85,42.05,379238.0
2022-08-22 10:30:00,42.01,42.22,41.75,42.09,383570.0,42.01,42.22,41.75,42.09,383570.0
2022-08-22 11:00:00,42.09,43.91,42.05,43.79,676143.0,42.09,43.91,42.05,43.79,676143.0
2022-08-22 11:30:00,43.81,44.08,43.12,43.17,771125.0,43.81,44.08,43.12,43.17,771125.0
2022-08-22 12:00:00,43.19,43.7,43.16,43.35,348625.0,43.19,43.7,43.16,43.35,348625.0
2022-08-22 12:30:00,43.36,43.49,43.1831,43.28,205203.0,43.36,43.49,43.1831,43.28,205203.0
2022-08-22 13:00:00,43.2887,43.2999,42.72,42.81,405424.0,43.2887,43.2999,42.72,42.81,405424.0
2022-08-22 13:30:00,42.79,42.89,42.6,42.735,166240.0,42.79,42.89,42.6,42.735,166240.0
2022-08-22 14:00:00,42.735,43.19,42.735,43.15,282925.0,42.735,43.19,42.735,43.15,282925.0
2022-08-22 14:30:00,43.17,43.45,43.16,43.25,253378.0,43.17,43.45,43.16,43.25,253378.0
2022-08-22 15:00:00,43.24,43.5215,43.21,43.49,267232.0,43.24,43.5215,43.21,43.49,267232.0
2022-08-22 15:30:00,43.495,43.6,43.23,43.28,680613.0,43.495,43.6,43.23,43.28,680613.0
2022-08-23 09:30:00,44.08,44.6,43.83,43.935,817464.0,44.08,44.6,43.83,43.935,817464.0
2022-08-23 10:00:00,43.95,45.05,43.81,44.87,1177152.0,43.95,45.05,43.81,44.87,1177152.0
2022-08-23 10:30:00,44.87,45.33,44.82,45.0,520011.0,44.87,45.33,44.82,45.0,520011.0
2022-08-23 11:00:00,44.995,45.025,44.52,44.52,381648.0,44.995,45.025,44.52,44.52,381648.0
2022-08-23 11:30:00,44.52,44.66,44.03,44.03,543544.0,44.52,44.66,44.03,44.03,543544.0
2022-08-23 12:00:00,44.03,44.12,43.65,43.775,528858.0,44.03,44.12,43.65,43.775,528858.0
2022-08-23 12:30:00,43.78,43.95,43.71,43.93,203605.0,43.78,43.95,43.71,43.93,203605.0
2022-08-23 13:00:00,43.93,44.03,42.23,42.85,1255470.0,43.93,44.03,42.23,42.85,1255470.0
2022-08-23 13:30:00,42.855,43.08,42.33,42.7177,517258.0,42.855,43.08,42.33,42.7177,517258.0
2022-08-23 14:00:00,42.72,42.78,42.0,42.0664,475625.0,42.72,42.78,42.0,42.0664,475625.0
2022-08-23 14:30:00,42.06,42.36,41.85,41.98,510828.0,42.06,42.36,41.85,41.98,510828.0
2022-08-23 15:00:00,41.95,42.33,41.95,42.28,438977.0,41.95,42.33,41.95,42.28,438977.0
2022-08-23 15:30:00,42.28,42.455,42.065,42.23,868167.0,42.28,42.455,42.065,42.23,868167.0
2022-08-24 09:30:00,42.32,43.31,41.745,42.975,820110.0,42.32,43.31,41.745,42.975,820110.0
2022-08-24 10:00:00,42.985,43.14,42.615,42.665,391645.0,42.985,43.14,42.615,42.665,391645.0
2022-08-24 10:30:00,42.66,42.83,42.12,42.62,377516.0,42.66,42.83,42.12,42.62,377516.0
2022-08-24 11:00:00,42.63,42.935,42.17,42.29,332442.0,42.63,42.935,42.17,42.29,332442.0
2022-08-24 11:30:00,42.2938,42.73,42.09,42.71,277726.0,42.2938,42.73,42.09,42.71,277726.0
2022-08-24 12:00:00,42.69,43.32,42.6201,43.32,197426.0,42.69,43.32,42.6201,43.32,197426.0
2022-08-24 12:30:00,43.33,43.36,42.48,42.76,262804.0,43.33,43.36,42.48,42.76,262804.0
2022-08-24 13:00:00,42.78,43.1421,42.77,42.86,157017.0,42.78,43.1421,42.77,42.86,157017.0
2022-08-24 13:30:00,42.85,42.955,42.61,42.79,215641.0,42.85,42.955,42.61,42.79,215641.0
2022-08-24 14:00:00,42.78,42.83,42.66,42.76,175437.0,42.78,42.83,42.66,42.76,175437.0
2022-08-24 14:30:00,42.75,42.84,42.63,42.76,229848.0,42.75,42.84,42.63,42.76,229848.0
2022-08-24 15:00:00,42.765,43.07,42.765,42.98,260745.0,42.765,43.07,42.765,42.98,260745.0
2022-08-24 15:30:00,42.975,43.27,42.965,43.11,712452.0,42.975,43.27,42.965,43.11,712452.0
2022-08-25 09:30:00,43.28,43.28,42.44,42.81,790901.0,43.28,43.28,42.44,42.81,790901.0
2022-08-25 10:00:00,42.8,42.93,41.87,42.16,438426.0,42.8,42.93,41.87,42.16,438426.0
2022-08-25 10:30:00,42.17,42.53,41.93,42.13,414174.0,42.17,42.53,41.93,42.13,414174.0
2022-08-25 11:00:00,42.14,42.36,41.94,42.335,336414.0,42.14,42.36,41.94,42.335,336414.0
2022-08-25 11:30:00,42.36,42.36,42.02,42.16,205790.0,42.36,42.36,42.02,42.16,205790.0
2022-08-25 12:00:00,42.17,42.44,42.14,42.38,223784.0,42.17,42.44,42.14,42.38,223784.0
2022-08-25 12:30:00,42.39,42.66,42.3,42.6231,142793.0,42.39,42.66,42.3,42.6231,142793.0
2022-08-25 13:00:00,42.63,42.63,42.18,42.18,231113.0,42.63,42.63,42.18,42.18,231113.0
2022-08-25 13:30:00,42.1938,42.3,42.065,42.25,180304.0,42.1938,42.3,42.065,42.25,180304.0
2022-08-25 14:00:00,42.25,42.38,42.14,42.26,230540.0,42.25,42.38,42.14,42.26,230540.0
2022-08-25 14:30:00,42.26,42.51,42.15,42.45,227281.0,42.26,42.51,42.15,42.45,227281.0
2022-08-25 15:00:00,42.43,42.521,42.3,42.455,265861.0,42.43,42.521,42.3,42.455,265861.0
2022-08-25 15:30:00,42.455,42.62,42.38,42.42,568817.0,42.455,42.62,42.38,42.42,568817.0
2022-08-26 09:30:00,42.55,43.63,42.52,43.58,528090.0,42.55,43.63,42.52,43.58,528090.0
2022-08-26 10:00:00,43.54,43.99,42.95,43.17,427435.0,43.54,43.99,42.95,43.17,427435.0
2022-08-26 10:30:00,43.15,43.5399,42.45,43.46,388491.0,43.15,43.5399,42.45,43.46,388491.0
2022-08-26 11:00:00,43.448,43.46,42.77,43.06,291319.0,43.448,43.46,42.77,43.06,291319.0
2022-08-26 11:30:00,43.1,43.42,43.05,43.405,118248.0,43.1,43.42,43.05,43.405,118248.0
2022-08-26 12:00:00,43.42,43.4299,43.16,43.32,106002.0,43.42,43.4299,43.16,43.32,106002.0
2022-08-26 12:30:00,43.31,43.32,42.87,43.1,123969.0,43.31,43.32,42.87,43.1,123969.0
2022-08-26 13:00:00,43.11,43.45,43.05,43.4315,177174.0,43.11,43.45,43.05,43.4315,177174.0
2022-08-26 13:30:00,43.4334,43.57,43.2613,43.37,104170.0,43.4334,43.57,43.2613,43.37,104170.0
2022-08-26 14:00:00,43.35,43.39,42.97,43.12,107409.0,43.35,43.39,42.97,43.12,107409.0
2022-08-26 14:30:00,43.15,43.15,42.91,42.91,125847.0,43.15,43.15,42.91,42.91,125847.0
2022-08-26 15:00:00,42.91,42.9396,42.46,42.6,351271.0,42.91,42.9396,42.46,42.6,351271.0
2022-08-26 15:30:00,42.6,42.64,42.25,42.25,747582.0,42.6,42.64,42.25,42.25,747582.0
2022-08-29 09:30:00,41.54,42.93,41.43,42.88,795680.0,41.54,42.93,41.43,42.88,795680.0
2022-08-29 10:00:00,42.91,43.26,42.8684,42.92,487543.0,42.91,43.26,42.8684,42.92,487543.0
2022-08-29 10:30:00,42.91,43.06,42.51,42.61,343189.0,42.91,43.06,42.51,42.61,343189.0
2022-08-29 11:00:00,42.6,42.92,42.5,42.69,221796.0,42.6,42.92,42.5,42.69,221796.0
2022-08-29 11:30:00,42.7132,42.85,42.58,42.63,117049.0,42.7132,42.85,42.58,42.63,117049.0
2022-08-29 12:00:00,42.62,42.79,42.44,42.675,165049.0,42.62,42.79,42.44,42.675,165049.0
2022-08-29 12:30:00,42.675,42.68,42.365,42.52,228717.0,42.675,42.68,42.365,42.52,228717.0
2022-08-29 13:00:00,42.53,42.69,42.43,42.66,125598.0,42.53,42.69,42.43,42.66,125598.0
2022-08-29 13:30:00,42.67,43.09,42.62,43.03,248382.0,42.67,43.09,42.62,43.03,248382.0
2022-08-29 14:00:00,43.03,43.07,42.77,42.77,396937.0,43.03,43.07,42.77,42.77,396937.0
2022-08-29 14:30:00,42.765,42.79,42.5,42.575,174474.0,42.765,42.79,42.5,42.575,174474.0
2022-08-29 15:00:00,42.57,42.72,42.38,42.38,342332.0,42.57,42.72,42.38,42.38,342332.0
2022-08-29 15:30:00,42.385,42.415,42.0,42.04,672438.0,42.385,42.415,42.0,42.04,672438.0
2022-08-30 09:30:00,41.0,41.0,38.87,39.195,1753564.0,41.0,41.0,38.87,39.195,1753564.0
2022-08-30 10:00:00,39.1601,39.37,38.75,39.12,541493.0,39.1601,39.37,38.75,39.12,541493.0
2022-08-30 10:30:00,39.14,39.25,38.47,39.01,670537.0,39.14,39.25,38.47,39.01,670537.0
2022-08-30 11:00:00,39.0,39.5,38.72,39.23,615693.0,39.0,39.5,38.72,39.23,615693.0
2022-08-30 11:30:00,39.2,39.3452,38.94,39.25,311012.0,39.2,39.3452,38.94,39.25,311012.0
2022-08-30 12:00:00,39.24,39.39,38.72,38.915,375677.0,39.24,39.39,38.72,38.915,375677.0
2022-08-30 12:30:00,38.915,38.92,38.51,38.8239,345967.0,38.915,38.92,38.51,38.8239,345967.0
2022-08-30 13:00:00,38.825,39.225,38.8001,39.225,429080.0,38.825,39.225,38.8001,39.225,429080.0
2022-08-30 13:30:00,39.22,39.27,38.94,39.17,347571.0,39.22,39.27,38.94,39.17,347571.0
2022-08-30 14:00:00,39.17,39.19,38.74,38.74,333401.0,39.17,39.19,38.74,38.74,333401.0
2022-08-30 14:30:00,38.74,38.88,38.51,38.55,391994.0,38.74,38.88,38.51,38.55,391994.0
2022-08-30 15:00:00,38.53,38.9,38.47,38.85,465120.0,38.53,38.9,38.47,38.85,465120.0
2022-08-30 15:30:00,38.85,38.94,38.6,38.63,1239134.0,38.85,38.94,38.6,38.63,1239134.0
2022-08-31 09:30:00,37.43,39.15,37.39,39.01,725862.0,37.43,39.15,37.39,39.01,725862.0
2022-08-31 10:00:00,39.01,39.83,38.76,39.6,434633.0,39.01,39.83,38.76,39.6,434633.0
2022-08-31 10:30:00,39.63,40.28,39.29,39.76,569098.0,39.63,40.28,39.29,39.76,569098.0
2022-08-31 11:00:00,39.7,40.17,39.49,39.97,429842.0,39.7,40.17,39.49,39.97,429842.0
2022-08-31 11:30:00,39.96,40.55,39.915,40.49,310662.0,39.96,40.55,39.915,40.49,310662.0
2022-08-31 12:00:00,40.48,40.5043,39.96,40.1,335027.0,40.48,40.5043,39.96,40.1,335027.0
2022-08-31 12:30:00,40.11,40.27,40.0,40.23,168817.0,40.11,40.27,40.0,40.23,168817.0
2022-08-31 13:00:00,40.23,40.61,40.06,40.2599,427708.0,40.23,40.61,40.06,40.2599,427708.0
2022-08-31 13:30:00,40.26,40.54,40.23,40.35,229264.0,40.26,40.54,40.23,40.35,229264.0
2022-08-31 14:00:00,40.35,40.42,40.2315,40.295,323115.0,40.35,40.42,40.2315,40.295,323115.0
2022-08-31 14:30:00,40.29,40.41,40.16,40.22,334344.0,40.29,40.41,40.16,40.22,334344.0
2022-08-31 15:00:00,40.22,40.25,39.95,40.08,718906.0,40.22,40.25,39.95,40.08,718906.0
2022-08-31 15:30:00,40.07,40.4,39.99,40.08,1009474.0,40.07,40.4,39.99,40.08,1009474.0
2022-09-01 09:30:00,39.51,39.93,38.86,39.17,576773.0,39.51,39.93,38.86,39.17,576773.0
2022-09-01 10:00:00,39.25,39.77,38.74,39.63,446028.0,39.25,39.77,38.74,39.63,446028.0
2022-09-01 10:30:00,39.62,39.68,39.03,39.285,506006.0,39.62,39.68,39.03,39.285,506006.0
2022-09-01 11:00:00,39.31,39.68,39.11,39.2,224865.0,39.31,39.68,39.11,39.2,224865.0
2022-09-01 11:30:00,39.18,39.44,39.14,39.44,124077.0,39.18,39.44,39.14,39.44,124077.0
2022-09-01 12:00:00,39.475,39.79,39.45,39.46,217991.0,39.475,39.79,39.45,39.46,217991.0
2022-09-01 12:30:00,39.46,39.46,38.87,38.895,166622.0,39.46,39.46,38.87,38.895,166622.0
2022-09-01 13:00:00,38.9,39.46,38.87,39.37,130898.0,38.9,39.46,38.87,39.37,130898.0
2022-09-01 13:30:00,39.36,39.38,39.18,39.2,139782.0,39.36,39.38,39.18,39.2,139782.0
2022-09-01 14:00:00,39.21,39.44,39.02,39.36,131907.0,39.21,39.44,39.02,39.36,131907.0
2022-09-01 14:30:00,39.38,39.47,39.25,39.25,117417.0,39.38,39.47,39.25,39.25,117417.0
2022-09-01 15:00:00,39.24,39.51,39.13,39.17,174835.0,39.24,39.51,39.13,39.17,174835.0
2022-09-01 15:30:00,39.16,39.16,38.77,38.88,626523.0,39.16,39.16,38.77,38.88,626523.0
2022-09-02 09:30:00,39.66,39.94,38.69,38.74,432868.0,39.66,39.94,38.69,38.74,432868.0
2022-09-02 10:00:00,38.77,39.76,38.52,39.488,356006.0,38.77,39.76,38.52,39.488,356006.0
2022-09-02 10:30:00,39.48,39.655,39.19,39.3,274471.0,39.48,39.655,39.19,39.3,274471.0
2022-09-02 11:00:00,39.27,39.4,38.98,39.38,286869.0,39.27,39.4,38.98,39.38,286869.0
2022-09-02 11:30:00,39.39,39.57,39.25,39.56,319572.0,39.39,39.57,39.25,39.56,319572.0
2022-09-02 12:00:00,39.5684,39.65,39.24,39.6,381618.0,39.5684,39.65,39.24,39.6,381618.0
2022-09-02 12:30:00,39.595,39.89,39.46,39.61,332915.0,39.595,39.89,39.46,39.61,332915.0
2022-09-02 13:00:00,39.58,39.58,39.11,39.16,246709.0,39.58,39.58,39.11,39.16,246709.0
2022-09-02 13:30:00,39.15,39.22,38.87,39.13,255882.0,39.15,39.22,38.87,39.13,255882.0
2022-09-02 14:00:00,39.11,39.395,39.1,39.16,204576.0,39.11,39.395,39.1,39.16,204576.0
2022-09-02 14:30:00,39.164,39.4,39.07,39.22,215069.0,39.164,39.4,39.07,39.22,215069.0
2022-09-02 15:00:00,39.22,39.915,39.22,39.8079,397248.0,39.22,39.915,39.22,39.8079,397248.0
2022-09-02 15:30:00,39.81,39.81,39.43,39.5,735570.0,39.81,39.81,39.43,39.5,735570.0
2022-09-06 09:30:00,39.07,39.7698,39.07,39.52,796925.0,39.07,39.7698,39.07,39.52,796925.0
2022-09-06 10:00:00,39.56,39.635,38.88,39.03,396068.0,39.56,39.635,38.88,39.03,396068.0
2022-09-06 10:30:00,39.02,39.29,38.865,39.15,210649.0,39.02,39.29,38.865,39.15,210649.0
2022-09-06 11:00:00,39.13,39.275,38.895,39.1,219583.0,39.13,39.275,38.895,39.1,219583.0
2022-09-06 11:30:00,39.12,39.67,39.1,39.58,179086.0,39.12,39.67,39.1,39.58,179086.0
2022-09-06 12:00:00,39.58,39.61,39.105,39.13,165045.0,39.58,39.61,39.105,39.13,165045.0
2022-09-06 12:30:00,39.15,39.34,38.89,39.14,235315.0,39.15,39.34,38.89,39.14,235315.0
2022-09-06 13:00:00,39.12,39.12,38.78,38.87,184405.0,39.12,39.12,38.78,38.87,184405.0
2022-09-06 13:30:00,38.87,38.9,38.53,38.65,290397.0,38.87,38.9,38.53,38.65,290397.0
2022-09-06 14:00:00,38.64,38.9,38.63,38.79,172724.0,38.64,38.9,38.63,38.79,172724.0
2022-09-06 14:30:00,38.8,38.84,38.51,38.52,265588.0,38.8,38.84,38.51,38.52,265588.0
2022-09-06 15:00:00,38.54,38.68,38.06,38.245,655209.0,38.54,38.68,38.06,38.245,655209.0
2022-09-06 15:30:00,38.24,38.436,38.02,38.03,870226.0,38.24,38.436,38.02,38.03,870226.0
2022-09-07 09:30:00,37.25,37.44,36.81,37.3916,981193.0,37.25,37.44,36.81,37.3916,981193.0
2022-09-07 10:00:00,37.395,37.86,37.2001,37.85,413586.0,37.395,37.86,37.2001,37.85,413586.0
2022-09-07 10:30:00,37.86,38.31,37.77,38.1,381603.0,37.86,38.31,37.77,38.1,381603.0
2022-09-07 11:00:00,38.1,38.17,37.8,37.92,285182.0,38.1,38.17,37.8,37.92,285182.0
2022-09-07 11:30:00,37.91,38.04,37.74,37.8,151059.0,37.91,38.04,37.74,37.8,151059.0
2022-09-07 12:00:00,37.8,37.86,37.22,37.295,183716.0,37.8,37.86,37.22,37.295,183716.0
2022-09-07 12:30:00,37.28,37.4142,37.19,37.4,176591.0,37.28,37.4142,37.19,37.4,176591.0
2022-09-07 13:00:00,37.41,37.7727,37.38,37.56,384059.0,37.41,37.7727,37.38,37.56,384059.0
2022-09-07 13:30:00,37.55,37.76,37.4,37.71,292310.0,37.55,37.76,37.4,37.71,292310.0
2022-09-07 14:00:00,37.715,37.95,37.62,37.79,272449.0,37.715,37.95,37.62,37.79,272449.0
2022-09-07 14:30:00,37.78,37.85,37.64,37.7332,290233.0,37.78,37.85,37.64,37.7332,290233.0
2022-09-07 15:00:00,37.72,38.11,37.64,38.1,288261.0,37.72,38.11,37.64,38.1,288261.0
2022-09-07 15:30:00,38.11,38.18,37.745,37.89,623518.0,38.11,38.18,37.745,37.89,623518.0
2022-09-08 09:30:00,38.17,38.45,37.55,38.2,564595.0,38.17,38.45,37.55,38.2,564595.0
2022-09-08 10:00:00,38.2,38.4635,37.89,38.145,314684.0,38.2,38.4635,37.89,38.145,314684.0
2022-09-08 10:30:00,38.145,38.69,38.06,38.59,398048.0,38.145,38.69,38.06,38.59,398048.0
2022-09-08 11:00:00,38.58,38.88,38.325,38.82,400212.0,38.58,38.88,38.325,38.82,400212.0
2022-09-08 11:30:00,38.8,39.11,38.77,39.07,149280.0,38.8,39.11,38.77,39.07,149280.0
2022-09-08 12:00:00,39.09,39.1073,38.36,38.68,156885.0,39.09,39.1073,38.36,38.68,156885.0
2022-09-08 12:30:00,38.67,39.13,38.66,39.08,189758.0,38.67,39.13,38.66,39.08,189758.0
2022-09-08 13:00:00,39.08,39.45,39.08,39.135,307874.0,39.08,39.45,39.08,39.135,307874.0
2022-09-08 13:30:00,39.14,39.1499,38.86,39.05,217994.0,39.14,39.1499,38.86,39.05,217994.0
2022-09-08 14:00:00,39.04,39.18,38.89,38.975,163230.0,39.04,39.18,38.89,38.975,163230.0
2022-09-08 14:30:00,38.97,38.98,38.755,38.92,248136.0,38.97,38.98,38.755,38.92,248136.0
2022-09-08 15:00:00,38.94,39.07,38.8,39.05,219939.0,38.94,39.07,38.8,39.05,219939.0
2022-09-08 15:30:00,39.045,39.29,38.95,39.27,531649.0,39.045,39.29,38.95,39.27,531649.0
2022-09-09 09:30:00,40.06,40.36,39.84,40.15,472734.0,40.06,40.36,39.84,40.15,472734.0
2022-09-09 10:00:00,40.14,40.2849,39.92,39.995,275262.0,40.14,40.2849,39.92,39.995,275262.0
2022-09-09 10:30:00,39.99,40.0,39.61,39.66,325247.0,39.99,40.0,39.61,39.66,325247.0
2022-09-09 11:00:00,39.63,39.86,39.55,39.5776,183009.0,39.63,39.86,39.55,39.5776,183009.0
2022-09-09 11:30:00,39.58,39.65,39.49,39.6,153878.0,39.58,39.65,39.49,39.6,153878.0
2022-09-09 12:00:00,39.59,39.87,39.54,39.775,235492.0,39.59,39.87,39.54,39.775,235492.0
2022-09-09 12:30:00,39.77,40.13,39.745,39.9475,339026.0,39.77,40.13,39.745,39.9475,339026.0
2022-09-09 13:00:00,39.945,40.11,39.7,40.09,152154.0,39.945,40.11,39.7,40.09,152154.0
2022-09-09 13:30:00,40.1,40.18,39.985,40.11,174296.0,40.1,40.18,39.985,40.11,174296.0
2022-09-09 14:00:00,40.11,40.38,40.1,40.18,214613.0,40.11,40.38,40.1,40.18,214613.0
2022-09-09 14:30:00,40.17,40.24,40.09,40.24,86983.0,40.17,40.24,40.09,40.24,86983.0
2022-09-09 15:00:00,40.24,40.47,40.235,40.42,167061.0,40.24,40.47,40.235,40.42,167061.0
2022-09-09 15:30:00,40.41,40.415,40.06,40.07,420926.0,40.41,40.415,40.06,40.07,420926.0
2022-09-12 09:30:00,40.47,40.84,39.56,40.68,904781.0,40.47,40.84,39.56,40.68,904781.0
2022-09-12 10:00:00,40.68,40.7679,40.44,40.585,240561.0,40.68,40.7679,40.44,40.585,240561.0
2022-09-12 10:30:00,40.58,40.91,40.55,40.64,353940.0,40.58,40.91,40.55,40.64,353940.0
2022-09-12 11:00:00,40.66,40.79,40.46,40.79,205783.0,40.66,40.79,40.46,40.79,205783.0
2022-09-12 11:30:00,40.81,41.07,40.71,41.01,231624.0,40.81,41.07,40.71,41.01,231624.0
2022-09-12 12:00:00,41.0,41.14,40.95,40.99,126707.0,41.0,41.14,40.95,40.99,126707.0
2022-09-12 12:30:00,41.0,41.05,40.82,40.87,147541.0,41.0,41.05,40.82,40.87,147541.0
2022-09-12 13:00:00,40.86,40.93,40.65,40.72,75005.0,40.86,40.93,40.65,40.72,75005.0
2022-09-12 13:30:00,40.75,40.8,40.34,40.52,115031.0,40.75,40.8,40.34,40.52,115031.0
2022-09-12 14:00:00,40.5,40.84,40.4,40.77,101627.0,40.5,40.84,40.4,40.77,101627.0
2022-09-12 14:30:00,40.77,40.82,40.53,40.82,100630.0,40.77,40.82,40.53,40.82,100630.0
2022-09-12 15:00:00,40.82,40.905,40.78,40.84,243953.0,40.82,40.905,40.78,40.84,243953.0
2022-09-12 15:30:00,40.86,41.35,40.86,41.3,971594.0,40.86,41.35,40.86,41.3,971594.0
2022-09-13 09:30:00,40.48,41.3,40.41,40.98,631108.0,40.48,41.3,40.41,40.98,631108.0
2022-09-13 10:00:00,40.95,41.39,40.7,41.36,583201.0,40.95,41.39,40.7,41.36,583201.0
2022-09-13 10:30:00,41.35,41.36,40.765,41.07,247466.0,41.35,41.36,40.765,41.07,247466.0
2022-09-13 11:00:00,41.06,41.21,40.83,40.95,155915.0,41.06,41.21,40.83,40.95,155915.0
2022-09-13 11:30:00,40.92,40.9699,40.43,40.48,224685.0,40.92,40.9699,40.43,40.48,224685.0
2022-09-13 12:00:00,40.5,40.7,40.46,40.49,94069.0,40.5,40.7,40.46,40.49,94069.0
2022-09-13 12:30:00,40.47,40.59,40.32,40.36,190671.0,40.47,40.59,40.32,40.36,190671.0
2022-09-13 13:00:00,40.36,40.51,39.82,40.225,263963.0,40.36,40.51,39.82,40.225,263963.0
2022-09-13 13:30:00,40.25,40.5562,40.2337,40.395,105215.0,40.25,40.5562,40.2337,40.395,105215.0
2022-09-13 14:00:00,40.42,40.45,39.99,40.1,150050.0,40.42,40.45,39.99,40.1,150050.0
2022-09-13 14:30:00,40.11,40.24,39.97,40.1321,110017.0,40.11,40.24,39.97,40.1321,110017.0
2022-09-13 15:00:00,40.15,40.24,40.045,40.12,131416.0,40.15,40.24,40.045,40.12,131416.0
2022-09-13 15:30:00,40.12,40.12,39.7,39.86,625711.0,40.12,40.12,39.7,39.86,625711.0
2022-09-14 09:30:00,41.01,42.06,40.81,41.965,766757.0,41.01,42.06,40.81,41.965,766757.0
2022-09-14 10:00:00,41.965,42.08,41.4,41.48,543449.0,41.965,42.08,41.4,41.48,543449.0
2022-09-14 10:30:00,41.495,42.0,41.19,41.85,631588.0,41.495,42.0,41.19,41.85,631588.0
2022-09-14 11:00:00,41.865,42.155,41.6,41.73,389921.0,41.865,42.155,41.6,41.73,389921.0
2022-09-14 11:30:00,41.71,42.12,41.6767,42.04,202284.0,41.71,42.12,41.6767,42.04,202284.0
2022-09-14 12:00:00,42.04,42.14,41.78,41.86,143880.0,42.04,42.14,41.78,41.86,143880.0
2022-09-14 12:30:00,41.87,42.275,41.85,42.27,270142.0,41.87,42.275,41.85,42.27,270142.0
2022-09-14 13:00:00,42.27,42.39,42.03,42.13,269767.0,42.27,42.39,42.03,42.13,269767.0
2022-09-14 13:30:00,42.13,42.36,41.8,41.85,214196.0,42.13,42.36,41.8,41.85,214196.0
2022-09-14 14:00:00,41.83,41.88,41.45,41.71,397505.0,41.83,41.88,41.45,41.71,397505.0
2022-09-14 14:30:00,41.69,41.93,41.63,41.76,277809.0,41.69,41.93,41.63,41.76,277809.0
2022-09-14 15:00:00,41.75,41.92,41.4901,41.56,183797.0,41.75,41.92,41.4901,41.56,183797.0
2022-09-14 15:30:00,41.55,41.9,41.495,41.85,815897.0,41.55,41.9,41.495,41.85,815897.0
2022-09-15 09:30:00,40.5,40.96,40.11,40.855,672020.0,40.5,40.96,40.11,40.855,672020.0
2022-09-15 10:00:00,40.86,41.1999,40.57,40.675,334697.0,40.86,41.1999,40.57,40.675,334697.0
2022-09-15 10:30:00,40.67,40.67,39.98,39.9818,402054.0,40.67,40.67,39.98,39.9818,402054.0
2022-09-15 11:00:00,39.99,40.58,39.96,40.445,195183.0,39.99,40.58,39.96,40.445,195183.0
2022-09-15 11:30:00,40.45,40.585,40.355,40.47,94865.0,40.45,40.585,40.355,40.47,94865.0
2022-09-15 12:00:00,40.48,40.48,40.1,40.19,116129.0,40.48,40.48,40.1,40.19,116129.0
2022-09-15 12:30:00,40.17,40.49,40.17,40.38,79781.0,40.17,40.49,40.17,40.38,79781.0
2022-09-15 13:00:00,40.38,40.56,40.24,40.55,141191.0,40.38,40.56,40.24,40.55,141191.0
2022-09-15 13:30:00,40.56,40.58,40.12,40.195,168793.0,40.56,40.58,40.12,40.195,168793.0
2022-09-15 14:00:00,40.19,40.28,40.07,40.23,127810.0,40.19,40.28,40.07,40.23,127810.0
2022-09-15 14:30:00,40.23,40.27,39.95,40.0,196146.0,40.23,40.27,39.95,40.0,196146.0
2022-09-15 15:00:00,39.995,40.025,39.78,39.85,277548.0,39.995,40.025,39.78,39.85,277548.0
2022-09-15 15:30:00,39.84,39.94,39.66,39.78,484398.0,39.84,39.94,39.66,39.78,484398.0
2022-09-16 09:30:00,39.27,39.28,37.75,38.0909,653151.0,39.27,39.28,37.75,38.0909,653151.0
2022-09-16 10:00:00,38.09,38.72,37.95,38.15,427640.0,38.09,38.72,37.95,38.15,427640.0
2022-09-16 10:30:00,38.16,38.33,37.68,37.835,294833.0,38.16,38.33,37.68,37.835,294833.0
2022-09-16 11:00:00,37.83,37.98,37.62,37.8,182665.0,37.83,37.98,37.62,37.8,182665.0
2022-09-16 11:30:00,37.78,37.83,37.11,37.39,358374.0,37.78,37.83,37.11,37.39,358374.0
2022-09-16 12:00:00,37.3999,37.3999,36.61,36.61,443648.0,37.3999,37.3999,36.61,36.61,443648.0
2022-09-16 12:30:00,36.6,37.105,36.57,36.9916,320106.0,36.6,37.105,36.57,36.9916,320106.0
2022-09-16 13:00:00,36.97,37.25,36.92,36.94,197538.0,36.97,37.25,36.92,36.94,197538.0
2022-09-16 13:30:00,36.94,37.19,36.9,36.995,220487.0,36.94,37.19,36.9,36.995,220487.0
2022-09-16 14:00:00,36.99,37.25,36.84,36.875,226118.0,36.99,37.25,36.84,36.875,226118.0
2022-09-16 14:30:00,36.86,36.995,36.73,36.98,236221.0,36.86,36.995,36.73,36.98,236221.0
2022-09-16 15:00:00,36.98,37.36,36.98,37.11,302415.0,36.98,37.36,36.98,37.11,302415.0
2022-09-16 15:30:00,37.115,37.67,36.955,37.52,1392367.0,37.115,37.67,36.955,37.52,1392367.0
2022-09-19 09:30:00,36.3,37.74,36.3,37.34,714797.0,36.3,37.74,36.3,37.34,714797.0
2022-09-19 10:00:00,37.36,37.69,36.99,37.31,265240.0,37.36,37.69,36.99,37.31,265240.0
2022-09-19 10:30:00,37.3,37.585,37.16,37.33,289724.0,37.3,37.585,37.16,37.33,289724.0
2022-09-19 11:00:00,37.365,37.54,37.02,37.14,237777.0,37.365,37.54,37.02,37.14,237777.0
2022-09-19 11:30:00,37.15,37.36,37.06,37.07,138922.0,37.15,37.36,37.06,37.07,138922.0
2022-09-19 12:00:00,37.09,37.435,37.09,37.3,135849.0,37.09,37.435,37.09,37.3,135849.0
2022-09-19 12:30:00,37.29,37.33,36.99,37.03,183787.0,37.29,37.33,36.99,37.03,183787.0
2022-09-19 13:00:00,37.02,37.28,36.995,37.205,223788.0,37.02,37.28,36.995,37.205,223788.0
2022-09-19 13:30:00,37.205,37.3,37.11,37.21,127845.0,37.205,37.3,37.11,37.21,127845.0
2022-09-19 14:00:00,37.22,37.37,37.19,37.31,137624.0,37.22,37.37,37.19,37.31,137624.0
2022-09-19 14:30:00,37.31,37.54,37.22,37.45,161460.0,37.31,37.54,37.22,37.45,161460.0
2022-09-19 15:00:00,37.46,37.69,37.38,37.67,252067.0,37.46,37.69,37.38,37.67,252067.0
2022-09-19 15:30:00,37.69,37.79,37.49,37.54,611230.0,37.69,37.79,37.49,37.54,611230.0
2022-09-20 09:30:00,37.32,37.64,36.8102,37.05,441655.0,37.32,37.64,36.8102,37.05,441655.0
2022-09-20 10:00:00,37.03,37.08,36.67,36.96,339965.0,37.03,37.08,36.67,36.96,339965.0
2022-09-20 10:30:00,36.97,37.06,36.55,36.905,256365.0,36.97,37.06,36.55,36.905,256365.0
2022-09-20 11:00:00,36.89,37.25,36.79,36.99,125692.0,36.89,37.25,36.79,36.99,125692.0
2022-09-20 11:30:00,36.98,37.26,36.94,37.098,163874.0,36.98,37.26,36.94,37.098,163874.0
2022-09-20 12:00:00,37.09,37.2,36.91,36.95,76397.0,37.09,37.2,36.91,36.95,76397.0
2022-09-20 12:30:00,36.94,37.16,36.77,37.14,210133.0,36.94,37.16,36.77,37.14,210133.0
2022-09-20 13:00:00,37.16,37.16,36.85,37.045,132735.0,37.16,37.16,36.85,37.045,132735.0
2022-09-20 13:30:00,37.05,37.4,36.925,37.27,306216.0,37.05,37.4,36.925,37.27,306216.0
2022-09-20 14:00:00,37.27,37.32,37.04,37.14,117609.0,37.27,37.32,37.04,37.14,117609.0
2022-09-20 14:30:00,37.12,37.15,36.93,37.14,152965.0,37.12,37.15,36.93,37.14,152965.0
2022-09-20 15:00:00,37.14,37.22,37.03,37.18,137322.0,37.14,37.22,37.03,37.18,137322.0
2022-09-20 15:30:00,37.19,37.48,37.12,37.2,490789.0,37.19,37.48,37.12,37.2,490789.0
2022-09-21 09:30:00,38.24,38.36,37.11,37.1362,544465.0,38.24,38.36,37.11,37.1362,544465.0
2022-09-21 10:00:00,37.08,37.54,36.99,37.54,174159.0,37.08,37.54,36.99,37.54,174159.0
2022-09-21 10:30:00,37.54,37.59,37.04,37.09,150539.0,37.54,37.59,37.04,37.09,150539.0
2022-09-21 11:00:00,37.08,37.19,36.81,36.96,192068.0,37.08,37.19,36.81,36.96,192068.0
2022-09-21 11:30:00,36.93,37.09,36.87,37.05,104024.0,36.93,37.09,36.87,37.05,104024.0
2022-09-21 12:00:00,37.06,37.08,36.87,36.945,193212.0,37.06,37.08,36.87,36.945,193212.0
2022-09-21 12:30:00,36.93,37.025,36.84,36.9901,93165.0,36.93,37.025,36.84,36.9901,93165.0
2022-09-21 13:00:00,37.0,37.025,36.85,36.94,78113.0,37.0,37.025,36.85,36.94,78113.0
2022-09-21 13:30:00,36.95,37.095,36.8,36.84,173442.0,36.95,37.095,36.8,36.84,173442.0
2022-09-21 14:00:00,36.84,36.84,36.15,36.395,303647.0,36.84,36.84,36.15,36.395,303647.0
2022-09-21 14:30:00,36.375,37.32,36.28,37.12,477963.0,36.375,37.32,36.28,37.12,477963.0
2022-09-21 15:00:00,37.14,37.2,36.355,36.355,226075.0,37.14,37.2,36.355,36.355,226075.0
2022-09-21 15:30:00,36.34,36.5662,35.79,35.84,1050915.0,36.34,36.5662,35.79,35.84,1050915.0
2022-09-22 09:30:00,36.37,36.44,35.03,35.03,1200784.0,36.37,36.44,35.03,35.03,1200784.0
2022-09-22 10:00:00,35.045,35.3,34.8,34.99,554141.0,35.045,35.3,34.8,34.99,554141.0
2022-09-22 10:30:00,35.005,35.005,33.92,34.0,1047636.0,35.005,35.005,33.92,34.0,1047636.0
2022-09-22 11:00:00,33.99,34.04,33.64,33.71,930582.0,33.99,34.04,33.64,33.71,930582.0
2022-09-22 11:30:00,33.72,34.095,33.62,33.98,603069.0,33.72,34.095,33.62,33.98,603069.0
2022-09-22 12:00:00,33.97,34.45,33.95,34.1,374303.0,33.97,34.45,33.95,34.1,374303.0
2022-09-22 12:30:00,34.09,34.16,33.83,33.94,244742.0,34.09,34.16,33.83,33.94,244742.0
2022-09-22 13:00:00,33.94,33.94,33.43,33.555,441698.0,33.94,33.94,33.43,33.555,441698.0
2022-09-22 13:30:00,33.57,33.68,33.4199,33.46,429160.0,33.57,33.68,33.4199,33.46,429160.0
2022-09-22 14:00:00,33.455,33.47,33.095,33.26,524648.0,33.455,33.47,33.095,33.26,524648.0
2022-09-22 14:30:00,33.25,33.6,33.22,33.48,382391.0,33.25,33.6,33.22,33.48,382391.0
2022-09-22 15:00:00,33.48,33.83,33.47,33.64,541784.0,33.48,33.83,33.47,33.64,541784.0
2022-09-22 15:30:00,33.635,33.73,33.415,33.58,1732173.0,33.635,33.73,33.415,33.58,1732173.0
2022-09-23 09:30:00,32.04,32.34,30.6,31.27,1803428.0,32.04,32.34,30.6,31.27,1803428.0
2022-09-23 10:00:00,31.28,31.63,30.995,31.38,561516.0,31.28,31.63,30.995,31.38,561516.0
2022-09-23 10:30:00,31.36,31.49,30.5,30.59,752274.0,31.36,31.49,30.5,30.59,752274.0
2022-09-23 11:00:00,30.58,30.81,30.44,30.7,583923.0,30.58,30.81,30.44,30.7,583923.0
2022-09-23 11:30:00,30.705,30.775,30.23,30.35,489986.0,30.705,30.775,30.23,30.35,489986.0
2022-09-23 12:00:00,30.35,30.43,30.19,30.1907,370462.0,30.35,30.43,30.19,30.1907,370462.0
2022-09-23 12:30:00,30.2,30.47,30.09,30.46,443968.0,30.2,30.47,30.09,30.46,443968.0
2022-09-23 13:00:00,30.47,30.58,30.35,30.38,345302.0,30.47,30.58,30.35,30.38,345302.0
2022-09-23 13:30:00,30.37,30.5047,30.31,30.42,329381.0,30.37,30.5047,30.31,30.42,329381.0
2022-09-23 14:00:00,30.43,30.58,30.225,30.47,397440.0,30.43,30.58,30.225,30.47,397440.0
2022-09-23 14:30:00,30.4714,30.5199,30.17,30.24,622193.0,30.4714,30.5199,30.17,30.24,622193.0
2022-09-23 15:00:00,30.23,30.675,30.21,30.505,762498.0,30.23,30.675,30.21,30.505,762498.0
2022-09-23 15:30:00,30.49,31.17,30.44,30.73,2070660.0,30.49,31.17,30.44,30.73,2070660.0
2022-09-26 09:30:00,30.39,30.7,30.01,30.535,629232.0,30.39,30.7,30.01,30.535,629232.0
2022-09-26 10:00:00,30.51,30.74,30.325,30.52,751841.0,30.51,30.74,30.325,30.52,751841.0
2022-09-26 10:30:00,30.53,30.61,30.245,30.38,403287.0,30.53,30.61,30.245,30.38,403287.0
2022-09-26 11:00:00,30.38,30.46,29.95,29.97,600844.0,30.38,30.46,29.95,29.97,600844.0
2022-09-26 11:30:00,29.99,30.07,29.73,29.83,462552.0,29.99,30.07,29.73,29.83,462552.0
2022-09-26 12:00:00,29.82,30.03,29.7531,29.81,349327.0,29.82,30.03,29.7531,29.81,349327.0
2022-09-26 12:30:00,29.79,29.92,29.6359,29.83,249209.0,29.79,29.92,29.6359,29.83,249209.0
2022-09-26 13:00:00,29.84,29.84,29.28,29.48,342328.0,29.84,29.84,29.28,29.48,342328.0
2022-09-26 13:30:00,29.48,29.74,29.48,29.54,206889.0,29.48,29.74,29.48,29.54,206889.0
2022-09-26 14:00:00,29.5235,29.72,29.245,29.31,295247.0,29.5235,29.72,29.245,29.31,295247.0
2022-09-26 14:30:00,29.305,29.58,29.305,29.33,281246.0,29.305,29.58,29.305,29.33,281246.0
2022-09-26 15:00:00,29.33,29.47,29.27,29.4,362618.0,29.33,29.47,29.27,29.4,362618.0
2022-09-26 15:30:00,29.405,29.51,29.23,29.3,912174.0,29.405,29.51,29.23,29.3,912174.0
2022-09-27 09:30:00,29.93,30.12,29.35,29.795,971153.0,29.93,30.12,29.35,29.795,971153.0
2022-09-27 10:00:00,29.8,30.56,29.6,30.29,695948.0,29.8,30.56,29.6,30.29,695948.0
2022-09-27 10:30:00,30.315,30.73,30.26,30.46,328793.0,30.315,30.73,30.26,30.46,328793.0
2022-09-27 11:00:00,30.48,30.51,30.14,30.23,261937.0,30.48,30.51,30.14,30.23,261937.0
2022-09-27 11:30:00,30.235,30.28,29.775,29.81,361743.0,30.235,30.28,29.775,29.81,361743.0
2022-09-27 12:00:00,29.8,29.87,29.44,29.58,237069.0,29.8,29.87,29.44,29.58,237069.0
2022-09-27 12:30:00,29.59,29.69,29.3782,29.57,277772.0,29.59,29.69,29.3782,29.57,277772.0
2022-09-27 13:00:00,29.55,29.6,29.37,29.49,315108.0,29.55,29.6,29.37,29.49,315108.0
2022-09-27 13:30:00,29.48,29.56,29.22,29.53,221764.0,29.48,29.56,29.22,29.53,221764.0
2022-09-27 14:00:00,29.525,29.6,29.43,29.43,180851.0,29.525,29.6,29.43,29.43,180851.0
2022-09-27 14:30:00,29.41,29.74,29.41,29.69,184156.0,29.41,29.74,29.41,29.69,184156.0
2022-09-27 15:00:00,29.68,29.7204,29.495,29.58,411993.0,29.68,29.7204,29.495,29.58,411993.0
2022-09-27 15:30:00,29.59,29.59,29.34,29.51,735768.0,29.59,29.59,29.34,29.51,735768.0
2022-09-28 09:30:00,29.72,29.88,29.27,29.7167,437749.0,29.72,29.88,29.27,29.7167,437749.0
2022-09-28 10:00:00,29.72,29.89,29.5,29.73,494130.0,29.72,29.89,29.5,29.73,494130.0
2022-09-28 10:30:00,29.745,30.26,29.7,30.11,522229.0,29.745,30.26,29.7,30.11,522229.0
2022-09-28 11:00:00,30.09,30.2476,29.91,30.18,370867.0,30.09,30.2476,29.91,30.18,370867.0
2022-09-28 11:30:00,30.18,30.2,29.98,30.015,358627.0,30.18,30.2,29.98,30.015,358627.0
2022-09-28 12:00:00,30.01,30.31,29.91,30.02,452394.0,30.01,30.31,29.91,30.02,452394.0
2022-09-28 12:30:00,30.015,30.26,30.0,30.16,222574.0,30.015,30.26,30.0,30.16,222574.0
2022-09-28 13:00:00,30.1525,30.45,30.15,30.335,354163.0,30.1525,30.45,30.15,30.335,354163.0
2022-09-28 13:30:00,30.345,30.5,30.335,30.43,283027.0,30.345,30.5,30.335,30.43,283027.0
2022-09-28 14:00:00,30.44,30.62,30.43,30.48,285252.0,30.44,30.62,30.43,30.48,285252.0
2022-09-28 14:30:00,30.5,30.62,30.465,30.53,240560.0,30.5,30.62,30.465,30.53,240560.0
2022-09-28 15:00:00,30.54,31.145,30.52,31.14,952485.0,30.54,31.145,30.52,31.14,952485.0
2022-09-28 15:30:00,31.14,31.17,30.77,30.79,1358687.0,31.14,31.17,30.77,30.79,1358687.0
2022-09-29 09:30:00,30.22,30.52,29.55,29.785,423166.0,30.22,30.52,29.55,29.785,423166.0
2022-09-29 10:00:00,29.8,29.84,29.16,29.285,546071.0,29.8,29.84,29.16,29.285,546071.0
2022-09-29 10:30:00,29.28,29.34,28.99,29.24,586397.0,29.28,29.34,28.99,29.24,586397.0
2022-09-29 11:00:00,29.23,29.45,29.12,29.26,513994.0,29.23,29.45,29.12,29.26,513994.0
2022-09-29 11:30:00,29.27,29.54,29.13,29.36,247734.0,29.27,29.54,29.13,29.36,247734.0
2022-09-29 12:00:00,29.36,29.58,29.345,29.54,226291.0,29.36,29.58,29.345,29.54,226291.0
2022-09-29 12:30:00,29.565,29.8,29.55,29.76,166912.0,29.565,29.8,29.55,29.76,166912.0
2022-09-29 13:00:00,29.76,29.905,29.7,29.83,169792.0,29.76,29.905,29.7,29.83,169792.0
2022-09-29 13:30:00,29.82,29.92,29.67,29.77,234533.0,29.82,29.92,29.67,29.77,234533.0
2022-09-29 14:00:00,29.78,29.78,29.38,29.56,376718.0,29.78,29.78,29.38,29.56,376718.0
2022-09-29 14:30:00,29.55,29.78,29.5,29.565,376471.0,29.55,29.78,29.5,29.565,376471.0
2022-09-29 15:00:00,29.58,30.06,29.575,29.97,420540.0,29.58,30.06,29.575,29.97,420540.0
2022-09-29 15:30:00,29.96,30.34,29.95,30.31,925856.0,29.96,30.34,29.95,30.31,925856.0
2022-09-30 09:30:00,29.75,30.45,29.75,30.25,411535.0,29.75,30.45,29.75,30.25,411535.0
2022-09-30 10:00:00,30.25,30.37,29.88,30.04,441527.0,30.25,30.37,29.88,30.04,441527.0
2022-09-30 10:30:00,30.03,30.39,29.98,30.37,389510.0,30.03,30.39,29.98,30.37,389510.0
2022-09-30 11:00:00,30.39,30.74,30.33,30.58,328519.0,30.39,30.74,30.33,30.58,328519.0
2022-09-30 11:30:00,30.57,30.7101,30.44,30.48,183717.0,30.57,30.7101,30.44,30.48,183717.0
2022-09-30 12:00:00,30.47,30.63,30.4,30.5709,151421.0,30.47,30.63,30.4,30.5709,151421.0
2022-09-30 12:30:00,30.57,30.87,30.5,30.8573,183769.0,30.57,30.87,30.5,30.8573,183769.0
2022-09-30 13:00:00,30.86,31.04,30.81,30.86,197900.0,30.86,31.04,30.81,30.86,197900.0
2022-09-30 13:30:00,30.855,30.9,30.65,30.87,186535.0,30.855,30.9,30.65,30.87,186535.0
2022-09-30 14:00:00,30.87,30.88,30.5901,30.635,206502.0,30.87,30.88,30.5901,30.635,206502.0
2022-09-30 14:30:00,30.64,30.73,30.4,30.54,292865.0,30.64,30.73,30.4,30.54,292865.0
2022-09-30 15:00:00,30.53,30.665,30.37,30.59,401211.0,30.53,30.665,30.37,30.59,401211.0
2022-09-30 15:30:00,30.6,30.71,30.41,30.516,722631.0,30.6,30.71,30.41,30.516,722631.0
2022-10-03 09:30:00,30.6,31.035,30.34,30.6,1771684.0,30.6,31.035,30.34,30.6,1771684.0
2022-10-03 10:00:00,30.6,31.13,30.49,30.7902,1166470.0,30.6,31.13,30.49,30.7902,1166470.0
2022-10-03 10:30:00,30.81,31.3,30.57,31.25,1007465.0,30.81,31.3,30.57,31.25,1007465.0
2022-10-03 11:00:00,31.25,31.66,31.2,31.21,575160.0,31.25,31.66,31.2,31.21,575160.0
2022-10-03 11:30:00,31.2,31.37,30.94,30.99,306916.0,31.2,31.37,30.94,30.99,306916.0
2022-10-03 12:00:00,30.99,31.13,30.88,31.07,254789.0,30.99,31.13,30.88,31.07,254789.0
2022-10-03 12:30:00,31.06,31.27,30.97,31.1475,438775.0,31.06,31.27,30.97,31.1475,438775.0
2022-10-03 13:00:00,31.1404,31.2485,30.94,31.01,595724.0,31.1404,31.2485,30.94,31.01,595724.0
2022-10-03 13:30:00,31.01,31.26,31.005,31.165,221144.0,31.01,31.26,31.005,31.165,221144.0
2022-10-03 14:00:00,31.1675,31.285,31.085,31.24,499357.0,31.1675,31.285,31.085,31.24,499357.0
2022-10-03 14:30:00,31.2242,31.35,31.03,31.19,499569.0,31.2242,31.35,31.03,31.19,499569.0
2022-10-03 15:00:00,31.2,31.355,31.13,31.27,633219.0,31.2,31.355,31.13,31.27,633219.0
2022-10-03 15:30:00,31.27,31.3,31.005,31.06,1392491.0,31.27,31.3,31.005,31.06,1392491.0
2022-10-04 09:30:00,31.99,32.73,31.71,32.53,1013811.0,31.99,32.73,31.71,32.53,1013811.0
2022-10-04 10:00:00,32.515,32.8,32.285,32.47,512480.0,32.515,32.8,32.285,32.47,512480.0
2022-10-04 10:30:00,32.44,33.03,32.41,32.82,541174.0,32.44,33.03,32.41,32.82,541174.0
2022-10-04 11:00:00,32.87,32.96,32.53,32.66,478196.0,32.87,32.96,32.53,32.66,478196.0
2022-10-04 11:30:00,32.65,32.85,32.58,32.69,216206.0,32.65,32.85,32.58,32.69,216206.0
2022-10-04 12:00:00,32.67,32.82,32.6,32.685,169398.0,32.67,32.82,32.6,32.685,169398.0
2022-10-04 12:30:00,32.68,32.97,32.665,32.85,249866.0,32.68,32.97,32.665,32.85,249866.0
2022-10-04 13:00:00,32.85,33.0,32.67,32.83,323548.0,32.85,33.0,32.67,32.83,323548.0
2022-10-04 13:30:00,32.82,33.03,32.67,32.98,272592.0,32.82,33.03,32.67,32.98,272592.0
2022-10-04 14:00:00,32.98,33.05,32.86,32.9601,218595.0,32.98,33.05,32.86,32.9601,218595.0
2022-10-04 14:30:00,32.98,33.04,32.885,33.02,202846.0,32.98,33.04,32.885,33.02,202846.0
2022-10-04 15:00:00,33.02,33.09,32.87,33.06,366161.0,33.02,33.09,32.87,33.06,366161.0
2022-10-04 15:30:00,33.05,33.345,32.975,33.195,964070.0,33.05,33.345,32.975,33.195,964070.0
2022-10-05 09:30:00,32.86,33.18,32.38,32.41,636977.0,32.86,33.18,32.38,32.41,636977.0
2022-10-05 10:00:00,32.38,32.38,31.75,32.115,418180.0,32.38,32.38,31.75,32.115,418180.0
2022-10-05 10:30:00,32.12,32.68,32.105,32.67,246554.0,32.12,32.68,32.105,32.67,246554.0
2022-10-05 11:00:00,32.69,32.97,32.655,32.93,215794.0,32.69,32.97,32.655,32.93,215794.0
2022-10-05 11:30:00,32.935,33.16,32.865,33.0,180979.0,32.935,33.16,32.865,33.0,180979.0
2022-10-05 12:00:00,32.98,33.3371,32.86,33.17,145159.0,32.98,33.3371,32.86,33.17,145159.0
2022-10-05 12:30:00,33.1676,33.485,33.16,33.36,162596.0,33.1676,33.485,33.16,33.36,162596.0
2022-10-05 13:00:00,33.34,33.64,33.3,33.46,155901.0,33.34,33.64,33.3,33.46,155901.0
2022-10-05 13:30:00,33.435,33.7,33.435,33.69,176678.0,33.435,33.7,33.435,33.69,176678.0
2022-10-05 14:00:00,33.68,33.85,33.635,33.69,220796.0,33.68,33.85,33.635,33.69,220796.0
2022-10-05 14:30:00,33.7,33.96,33.605,33.96,179916.0,33.7,33.96,33.605,33.96,179916.0
2022-10-05 15:00:00,33.96,34.18,33.945,34.1,245829.0,33.96,34.18,33.945,34.1,245829.0
2022-10-05 15:30:00,34.105,34.15,33.65,33.67,536057.0,34.105,34.15,33.65,33.67,536057.0
2022-10-06 09:30:00,33.41,34.21,33.41,33.765,530609.0,33.41,34.21,33.41,33.765,530609.0
2022-10-06 10:00:00,33.76,33.76,32.91,32.945,403864.0,33.76,33.76,32.91,32.945,403864.0
2022-10-06 10:30:00,32.94,33.39,32.82,33.18,216513.0,32.94,33.39,32.82,33.18,216513.0
2022-10-06 11:00:00,33.17,33.2,32.91,32.97,195199.0,33.17,33.2,32.91,32.97,195199.0
2022-10-06 11:30:00,32.9674,33.08,32.61,32.66,182342.0,32.9674,33.08,32.61,32.66,182342.0
2022-10-06 12:00:00,32.625,32.82,32.62,32.765,111194.0,32.625,32.82,32.62,32.765,111194.0
2022-10-06 12:30:00,32.78,32.88,32.745,32.86,139542.0,32.78,32.88,32.745,32.86,139542.0
2022-10-06 13:00:00,32.86,32.9399,32.775,32.88,109325.0,32.86,32.9399,32.775,32.88,109325.0
2022-10-06 13:30:00,32.88,33.07,32.825,33.055,110665.0,32.88,33.07,32.825,33.055,110665.0
2022-10-06 14:00:00,33.065,33.13,32.765,32.8,162132.0,33.065,33.13,32.765,32.8,162132.0
2022-10-06 14:30:00,32.805,32.85,32.61,32.64,343023.0,32.805,32.85,32.61,32.64,343023.0
2022-10-06 15:00:00,32.645,32.69,32.49,32.6,300577.0,32.645,32.69,32.49,32.6,300577.0
2022-10-06 15:30:00,32.605,32.645,32.325,32.36,730535.0,32.605,32.645,32.325,32.36,730535.0
2022-10-07 09:30:00,32.29,32.75,31.85,32.49,444322.0,32.29,32.75,31.85,32.49,444322.0
2022-10-07 10:00:00,32.48,32.83,32.14,32.75,330642.0,32.48,32.83,32.14,32.75,330642.0
2022-10-07 10:30:00,32.765,32.86,32.5355,32.75,149322.0,32.765,32.86,32.5355,32.75,149322.0
2022-10-07 11:00:00,32.76,33.17,32.69,33.14,252480.0,32.76,33.17,32.69,33.14,252480.0
2022-10-07 11:30:00,33.14,33.41,33.0882,33.215,303528.0,33.14,33.41,33.0882,33.215,303528.0
2022-10-07 12:00:00,33.21,33.33,33.08,33.09,208025.0,33.21,33.33,33.08,33.09,208025.0
2022-10-07 12:30:00,33.08,33.08,32.535,32.68,166516.0,33.08,33.08,32.535,32.68,166516.0
2022-10-07 13:00:00,32.68,32.87,32.5415,32.8,131078.0,32.68,32.87,32.5415,32.8,131078.0
2022-10-07 13:30:00,32.8,32.95,32.775,32.85,124790.0,32.8,32.95,32.775,32.85,124790.0
2022-10-07 14:00:00,32.855,32.945,32.7,32.76,113516.0,32.855,32.945,32.7,32.76,113516.0
2022-10-07 14:30:00,32.755,32.785,32.435,32.5,150566.0,32.755,32.785,32.435,32.5,150566.0
2022-10-07 15:00:00,32.5,32.535,32.065,32.09,180832.0,32.5,32.535,32.065,32.09,180832.0
2022-10-07 15:30:00,32.09,32.46,32.03,32.33,585782.0,32.09,32.46,32.03,32.33,585782.0
2022-10-10 09:30:00,32.75,34.11,32.75,33.295,757586.0,32.75,34.11,32.75,33.295,757586.0
2022-10-10 10:00:00,33.2748,33.425,33.03,33.37,321448.0,33.2748,33.425,33.03,33.37,321448.0
2022-10-10 10:30:00,33.365,33.37,32.5101,32.74,471433.0,33.365,33.37,32.5101,32.74,471433.0
2022-10-10 11:00:00,32.72,33.0825,32.535,32.84,640567.0,32.72,33.0825,32.535,32.84,640567.0
2022-10-10 11:30:00,32.84,33.34,32.71,33.23,416847.0,32.84,33.34,32.71,33.23,416847.0
2022-10-10 12:00:00,33.24,33.38,33.01,33.02,305446.0,33.24,33.38,33.01,33.02,305446.0
2022-10-10 12:30:00,33.02,33.1,32.8,32.805,207308.0,33.02,33.1,32.8,32.805,207308.0
2022-10-10 13:00:00,32.805,32.83,32.68,32.76,301737.0,32.805,32.83,32.68,32.76,301737.0
2022-10-10 13:30:00,32.76,33.48,32.75,33.315,415660.0,32.76,33.48,32.75,33.315,415660.0
2022-10-10 14:00:00,33.315,33.33,32.65,32.685,682458.0,33.315,33.33,32.65,32.685,682458.0
2022-10-10 14:30:00,32.68,33.01,32.65,32.8782,457640.0,32.68,33.01,32.65,32.8782,457640.0
2022-10-10 15:00:00,32.8789,33.1582,32.85,33.065,330957.0,32.8789,33.1582,32.85,33.065,330957.0
2022-10-10 15:30:00,33.065,33.345,32.975,33.14,769162.0,33.065,33.345,32.975,33.14,769162.0
2022-10-11 09:30:00,32.64,33.765,32.36,33.23,851508.0,32.64,33.765,32.36,33.23,851508.0
2022-10-11 10:00:00,33.24,33.28,32.81,33.11,401469.0,33.24,33.28,32.81,33.11,401469.0
2022-10-11 10:30:00,33.09,33.84,32.9,33.68,460042.0,33.09,33.84,32.9,33.68,460042.0
2022-10-11 11:00:00,33.67,34.055,33.59,34.0,461106.0,33.67,34.055,33.59,34.0,461106.0
2022-10-11 11:30:00,34.025,34.37,33.89,34.36,317388.0,34.025,34.37,33.89,34.36,317388.0
2022-10-11 12:00:00,34.37,34.68,34.27,34.66,366155.0,34.37,34.68,34.27,34.66,366155.0
2022-10-11 12:30:00,34.67,34.8409,34.6,34.64,308277.0,34.67,34.8409,34.6,34.64,308277.0
2022-10-11 13:00:00,34.64,34.655,34.36,34.44,358295.0,34.64,34.655,34.36,34.44,358295.0
2022-10-11 13:30:00,34.45,34.46,34.09,34.16,255242.0,34.45,34.46,34.09,34.16,255242.0
2022-10-11 14:00:00,34.1628,34.245,33.71,33.9701,444363.0,34.1628,34.245,33.71,33.9701,444363.0
2022-10-11 14:30:00,33.97,34.06,33.32,33.38,247447.0,33.97,34.06,33.32,33.38,247447.0
2022-10-11 15:00:00,33.37,33.47,33.22,33.415,405321.0,33.37,33.47,33.22,33.415,405321.0
2022-10-11 15:30:00,33.42,33.67,33.3,33.66,742946.0,33.42,33.67,33.3,33.66,742946.0
2022-10-12 09:30:00,33.65,34.54,33.65,34.165,564597.0,33.65,34.54,33.65,34.165,564597.0
2022-10-12 10:00:00,34.16,34.32,33.4,33.73,370018.0,34.16,34.32,33.4,33.73,370018.0
2022-10-12 10:30:00,33.71,34.03,33.63,33.93,272416.0,33.71,34.03,33.63,33.93,272416.0
2022-10-12 11:00:00,33.92,34.5,33.89,34.41,190684.0,33.92,34.5,33.89,34.41,190684.0
2022-10-12 11:30:00,34.43,34.7,34.2,34.67,228236.0,34.43,34.7,34.2,34.67,228236.0
2022-10-12 12:00:00,34.68,34.735,34.48,34.62,177429.0,34.68,34.735,34.48,34.62,177429.0
2022-10-12 12:30:00,34.63,34.92,34.45,34.865,390531.0,34.63,34.92,34.45,34.865,390531.0
2022-10-12 13:00:00,34.87,34.93,34.47,34.63,296812.0,34.87,34.93,34.47,34.63,296812.0
2022-10-12 13:30:00,34.64,34.715,34.48,34.55,137253.0,34.64,34.715,34.48,34.55,137253.0
2022-10-12 14:00:00,34.57,34.82,34.46,34.79,194828.0,34.57,34.82,34.46,34.79,194828.0
2022-10-12 14:30:00,34.81,34.915,34.61,34.63,130256.0,34.81,34.915,34.61,34.63,130256.0
2022-10-12 15:00:00,34.62,34.77,34.52,34.63,203950.0,34.62,34.77,34.52,34.63,203950.0
2022-10-12 15:30:00,34.62,34.655,34.26,34.29,559460.0,34.62,34.655,34.26,34.29,559460.0
2022-10-13 09:30:00,33.66,34.73,33.565,34.38,709571.0,33.66,34.73,33.565,34.38,709571.0
2022-10-13 10:00:00,34.38,34.58,33.98,34.01,273395.0,34.38,34.58,33.98,34.01,273395.0
2022-10-13 10:30:00,34.04,35.19,34.02,35.1325,489337.0,34.04,35.19,34.02,35.1325,489337.0
2022-10-13 11:00:00,35.13,35.89,35.05,35.57,341902.0,35.13,35.89,35.05,35.57,341902.0
2022-10-13 11:30:00,35.58,35.82,35.49,35.68,216305.0,35.58,35.82,35.49,35.68,216305.0
2022-10-13 12:00:00,35.69,35.75,35.095,35.25,191551.0,35.69,35.75,35.095,35.25,191551.0
2022-10-13 12:30:00,35.25,35.77,35.18,35.66,188063.0,35.25,35.77,35.18,35.66,188063.0
2022-10-13 13:00:00,35.68,35.84,35.54,35.72,171351.0,35.68,35.84,35.54,35.72,171351.0
2022-10-13 13:30:00,35.72,35.855,35.665,35.71,113590.0,35.72,35.855,35.665,35.71,113590.0
2022-10-13 14:00:00,35.7,35.855,35.57,35.74,235564.0,35.7,35.855,35.57,35.74,235564.0
2022-10-13 14:30:00,35.74,35.9501,35.74,35.93,319367.0,35.74,35.9501,35.74,35.93,319367.0
2022-10-13 15:00:00,35.93,35.93,35.67,35.69,238485.0,35.93,35.93,35.67,35.69,238485.0
2022-10-13 15:30:00,35.69,35.97,35.6,35.775,578087.0,35.69,35.97,35.6,35.775,578087.0
2022-10-14 09:30:00,35.37,36.0947,34.84,34.945,679595.0,35.37,36.0947,34.84,34.945,679595.0
2022-10-14 10:00:00,34.91,34.91,34.03,34.32,667413.0,34.91,34.91,34.03,34.32,667413.0
2022-10-14 10:30:00,34.335,34.51,33.97,34.32,550192.0,34.335,34.51,33.97,34.32,550192.0
2022-10-14 11:00:00,34.32,34.59,34.15,34.54,426622.0,34.32,34.59,34.15,34.54,426622.0
2022-10-14 11:30:00,34.53,34.67,34.35,34.5,188178.0,34.53,34.67,34.35,34.5,188178.0
2022-10-14 12:00:00,34.51,34.69,34.2485,34.46,193310.0,34.51,34.69,34.2485,34.46,193310.0
2022-10-14 12:30:00,34.45,34.48,34.12,34.165,122989.0,34.45,34.48,34.12,34.165,122989.0
2022-10-14 13:00:00,34.16,34.225,33.9,34.14,262089.0,34.16,34.225,33.9,34.14,262089.0
2022-10-14 13:30:00,34.14,34.2,34.005,34.16,174212.0,34.14,34.2,34.005,34.16,174212.0
2022-10-14 14:00:00,34.16,34.17,33.89,33.955,226837.0,34.16,34.17,33.89,33.955,226837.0
2022-10-14 14:30:00,33.95,34.12,33.865,33.995,266585.0,33.95,34.12,33.865,33.995,266585.0
2022-10-14 15:00:00,33.985,34.055,33.7064,33.965,523905.0,33.985,34.055,33.7064,33.965,523905.0
2022-10-14 15:30:00,33.96,34.145,33.855,34.0,1076872.0,33.96,34.145,33.855,34.0,1076872.0
2022-10-17 09:30:00,33.79,33.899,32.76,33.29,1110554.0,33.79,33.899,32.76,33.29,1110554.0
2022-10-17 10:00:00,33.3,33.58,33.2,33.41,531685.0,33.3,33.58,33.2,33.41,531685.0
2022-10-17 10:30:00,33.395,33.83,33.1158,33.325,417128.0,33.395,33.83,33.1158,33.325,417128.0
2022-10-17 11:00:00,33.33,33.92,33.33,33.91,417570.0,33.33,33.92,33.33,33.91,417570.0
2022-10-17 11:30:00,33.91,33.915,33.58,33.79,220661.0,33.91,33.915,33.58,33.79,220661.0
2022-10-17 12:00:00,33.8,34.18,33.72,34.15,402757.0,33.8,34.18,33.72,34.15,402757.0
2022-10-17 12:30:00,34.17,34.285,34.03,34.26,198042.0,34.17,34.285,34.03,34.26,198042.0
2022-10-17 13:00:00,34.26,34.35,34.14,34.23,259621.0,34.26,34.35,34.14,34.23,259621.0
2022-10-17 13:30:00,34.22,34.485,34.17,34.41,414654.0,34.22,34.485,34.17,34.41,414654.0
2022-10-17 14:00:00,34.42,34.48,33.92,34.01,283192.0,34.42,34.48,33.92,34.01,283192.0
2022-10-17 14:30:00,34.01,34.22,34.005,34.13,161515.0,34.01,34.22,34.005,34.13,161515.0
2022-10-17 15:00:00,34.13,34.19,34.025,34.13,200848.0,34.13,34.19,34.025,34.13,200848.0
2022-10-17 15:30:00,34.13,34.185,33.86,33.9,755823.0,34.13,34.185,33.86,33.9,755823.0
2022-10-18 09:30:00,35.55,36.71,35.21,35.97,3113531.0,35.55,36.71,35.21,35.97,3113531.0
2022-10-18 10:00:00,35.96,36.87,35.9,36.11,1798452.0,35.96,36.87,35.9,36.11,1798452.0
2022-10-18 10:30:00,36.1,36.4642,35.86,36.235,1201366.0,36.1,36.4642,35.86,36.235,1201366.0
2022-10-18 11:00:00,36.24,36.2555,35.82,36.15,1160237.0,36.24,36.2555,35.82,36.15,1160237.0
2022-10-18 11:30:00,36.15,36.24,35.6,35.84,1206400.0,36.15,36.24,35.6,35.84,1206400.0
2022-10-18 12:00:00,35.83,36.0,35.68,35.82,912970.0,35.83,36.0,35.68,35.82,912970.0
2022-10-18 12:30:00,35.806,36.19,35.76,36.08,673476.0,35.806,36.19,35.76,36.08,673476.0
2022-10-18 13:00:00,36.09,36.505,36.06,36.48,898548.0,36.09,36.505,36.06,36.48,898548.0
2022-10-18 13:30:00,36.48,36.48,36.08,36.26,662359.0,36.48,36.48,36.08,36.26,662359.0
2022-10-18 14:00:00,36.25,36.33,36.04,36.165,724675.0,36.25,36.33,36.04,36.165,724675.0
2022-10-18 14:30:00,36.16,36.175,35.64,35.91,805718.0,36.16,36.175,35.64,35.91,805718.0
2022-10-18 15:00:00,35.91,36.09,35.84,35.91,938598.0,35.91,36.09,35.84,35.91,938598.0
2022-10-18 15:30:00,35.9,36.06,35.62,35.81,2354638.0,35.9,36.06,35.62,35.81,2354638.0
2022-10-19 09:30:00,35.46,36.39,35.43,35.85,1897090.0,35.46,36.39,35.43,35.85,1897090.0
2022-10-19 10:00:00,35.84,36.46,35.59,36.37,1173072.0,35.84,36.46,35.59,36.37,1173072.0
2022-10-19 10:30:00,36.37,36.4,35.92,36.02,831922.0,36.37,36.4,35.92,36.02,831922.0
2022-10-19 11:00:00,36.0221,36.17,35.8,36.03,833517.0,36.0221,36.17,35.8,36.03,833517.0
2022-10-19 11:30:00,36.03,36.48,35.84,36.295,530005.0,36.03,36.48,35.84,36.295,530005.0
2022-10-19 12:00:00,36.29,36.44,36.1,36.34,449368.0,36.29,36.44,36.1,36.34,449368.0
2022-10-19 12:30:00,36.35,36.42,35.95,36.09,493904.0,36.35,36.42,35.95,36.09,493904.0
2022-10-19 13:00:00,36.1,36.21,35.895,36.195,533019.0,36.1,36.21,35.895,36.195,533019.0
2022-10-19 13:30:00,36.2,36.36,35.945,36.225,483922.0,36.2,36.36,35.945,36.225,483922.0
2022-10-19 14:00:00,36.225,36.445,36.16,36.33,558024.0,36.225,36.445,36.16,36.33,558024.0
2022-10-19 14:30:00,36.33,36.43,36.18,36.32,565032.0,36.33,36.43,36.18,36.32,565032.0
2022-10-19 15:00:00,36.32,36.41,36.212,36.355,886435.0,36.32,36.41,36.212,36.355,886435.0
2022-10-19 15:30:00,36.355,36.83,36.33,36.78,5589183.0,36.355,36.83,36.33,36.78,5589183.0
2022-10-20 09:30:00,36.86,37.09,36.01,36.31,1563660.0,36.86,37.09,36.01,36.31,1563660.0
2022-10-20 10:00:00,36.3,37.0,36.29,36.69,521171.0,36.3,37.0,36.29,36.69,521171.0
2022-10-20 10:30:00,36.68,36.83,36.35,36.74,543734.0,36.68,36.83,36.35,36.74,543734.0
2022-10-20 11:00:00,36.74,36.95,36.695,36.83,447732.0,36.74,36.95,36.695,36.83,447732.0
2022-10-20 11:30:00,36.83,36.91,36.41,36.41,310586.0,36.83,36.91,36.41,36.41,310586.0
2022-10-20 12:00:00,36.405,36.43,35.88,35.99,468123.0,36.405,36.43,35.88,35.99,468123.0
2022-10-20 12:30:00,35.98,36.14,35.945,36.079,333731.0,35.98,36.14,35.945,36.079,333731.0
2022-10-20 13:00:00,36.08,36.2,35.755,35.86,242093.0,36.08,36.2,35.755,35.86,242093.0
2022-10-20 13:30:00,35.86,35.87,35.245,35.4,647531.0,35.86,35.87,35.245,35.4,647531.0
2022-10-20 14:00:00,35.4,35.51,35.08,35.08,397528.0,35.4,35.51,35.08,35.08,397528.0
2022-10-20 14:30:00,35.075,35.175,34.99,35.0589,521595.0,35.075,35.175,34.99,35.0589,521595.0
2022-10-20 15:00:00,35.06,35.36,35.035,35.125,494322.0,35.06,35.36,35.035,35.125,494322.0
2022-10-20 15:30:00,35.125,35.125,34.815,34.96,1221535.0,35.125,35.125,34.815,34.96,1221535.0
2022-10-21 09:30:00,34.27,34.31,32.95,33.093,2152757.0,34.27,34.31,32.95,33.093,2152757.0
2022-10-21 10:00:00,33.11,33.64,32.885,32.95,928512.0,33.11,33.64,32.885,32.95,928512.0
2022-10-21 10:30:00,32.94,33.04,32.4509,32.54,963546.0,32.94,33.04,32.4509,32.54,963546.0
2022-10-21 11:00:00,32.56,32.67,32.02,32.66,1056211.0,32.56,32.67,32.02,32.66,1056211.0
2022-10-21 11:30:00,32.66,33.04,32.64,33.04,528757.0,32.66,33.04,32.64,33.04,528757.0
2022-10-21 12:00:00,33.04,33.15,32.56,32.67,461427.0,33.04,33.15,32.56,32.67,461427.0
2022-10-21 12:30:00,32.68,33.22,32.59,33.22,583193.0,32.68,33.22,32.59,33.22,583193.0
2022-10-21 13:00:00,33.22,33.41,32.825,32.835,857577.0,33.22,33.41,32.825,32.835,857577.0
2022-10-21 13:30:00,32.84,32.96,32.77,32.9,303194.0,32.84,32.96,32.77,32.9,303194.0
2022-10-21 14:00:00,32.9,32.92,32.64,32.74,312734.0,32.9,32.92,32.64,32.74,312734.0
2022-10-21 14:30:00,32.74,32.95,32.665,32.91,338025.0,32.74,32.95,32.665,32.91,338025.0
2022-10-21 15:00:00,32.915,33.325,32.915,33.28,549080.0,32.915,33.325,32.915,33.28,549080.0
2022-10-21 15:30:00,33.29,33.47,33.265,33.46,1645225.0,33.29,33.47,33.265,33.46,1645225.0
2022-10-24 09:30:00,33.545,33.903,33.02,33.33,720962.0,33.545,33.903,33.02,33.33,720962.0
2022-10-24 10:00:00,33.35,33.39,32.65,32.908,429312.0,33.35,33.39,32.65,32.908,429312.0
2022-10-24 10:30:00,32.88,33.58,32.78,33.48,377978.0,32.88,33.58,32.78,33.48,377978.0
2022-10-24 11:00:00,33.5,33.59,33.18,33.255,332475.0,33.5,33.59,33.18,33.255,332475.0
2022-10-24 11:30:00,33.25,33.39,33.13,33.37,201813.0,33.25,33.39,33.13,33.37,201813.0
2022-10-24 12:00:00,33.37,33.4,33.145,33.15,310468.0,33.37,33.4,33.145,33.15,310468.0
2022-10-24 12:30:00,33.16,33.5,33.095,33.435,216122.0,33.16,33.5,33.095,33.435,216122.0
2022-10-24 13:00:00,33.44,33.44,33.13,33.14,155542.0,33.44,33.44,33.13,33.14,155542.0
2022-10-24 13:30:00,33.135,33.16,33.035,33.07,222830.0,33.135,33.16,33.035,33.07,222830.0
2022-10-24 14:00:00,33.08,33.18,33.0125,33.18,197091.0,33.08,33.18,33.0125,33.18,197091.0
2022-10-24 14:30:00,33.18,33.28,33.115,33.225,341533.0,33.18,33.28,33.115,33.225,341533.0
2022-10-24 15:00:00,33.23,33.375,33.17,33.3,428446.0,33.23,33.375,33.17,33.3,428446.0
2022-10-24 15:30:00,33.31,33.36,33.07,33.095,1196931.0,33.31,33.36,33.07,33.095,1196931.0
2022-10-25 09:30:00,33.22,33.71,32.74,33.49,638411.0,33.22,33.71,32.74,33.49,638411.0
2022-10-25 10:00:00,33.52,33.68,33.29,33.65,363177.0,33.52,33.68,33.29,33.65,363177.0
2022-10-25 10:30:00,33.65,34.04,33.6,33.84,455401.0,33.65,34.04,33.6,33.84,455401.0
2022-10-25 11:00:00,33.845,34.135,33.83,33.955,291310.0,33.845,34.135,33.83,33.955,291310.0
2022-10-25 11:30:00,33.92,34.58,33.89,34.58,298597.0,33.92,34.58,33.89,34.58,298597.0
2022-10-25 12:00:00,34.58,34.72,34.505,34.55,260412.0,34.58,34.72,34.505,34.55,260412.0
2022-10-25 12:30:00,34.5402,34.86,34.5402,34.83,182078.0,34.5402,34.86,34.5402,34.83,182078.0
2022-10-25 13:00:00,34.83,35.15,34.82,35.095,256939.0,34.83,35.15,34.82,35.095,256939.0
2022-10-25 13:30:00,35.09,35.52,35.09,35.495,260395.0,35.09,35.52,35.09,35.495,260395.0
2022-10-25 14:00:00,35.5,35.56,35.2,35.27,268694.0,35.5,35.56,35.2,35.27,268694.0
2022-10-25 14:30:00,35.28,35.405,35.11,35.14,323666.0,35.28,35.405,35.11,35.14,323666.0
2022-10-25 15:00:00,35.14,35.57,35.13,35.57,470908.0,35.14,35.57,35.13,35.57,470908.0
2022-10-25 15:30:00,35.56,35.7,35.33,35.35,1121741.0,35.56,35.7,35.33,35.35,1121741.0
2022-10-26 09:30:00,35.31,35.73,35.13,35.155,544698.0,35.31,35.73,35.13,35.155,544698.0
2022-10-26 10:00:00,35.18,35.83,35.155,35.73,407835.0,35.18,35.83,35.155,35.73,407835.0
2022-10-26 10:30:00,35.73,36.21,35.57,35.63,998264.0,35.73,36.21,35.57,35.63,998264.0
2022-10-26 11:00:00,35.66,35.79,35.36,35.375,284240.0,35.66,35.79,35.36,35.375,284240.0
2022-10-26 11:30:00,35.37,35.56,35.35,35.48,264049.0,35.37,35.56,35.35,35.48,264049.0
2022-10-26 12:00:00,35.46,35.99,35.45,35.72,293988.0,35.46,35.99,35.45,35.72,293988.0
2022-10-26 12:30:00,35.72,35.87,35.32,35.39,220045.0,35.72,35.87,35.32,35.39,220045.0
2022-10-26 13:00:00,35.39,35.64,35.31,35.31,208583.0,35.39,35.64,35.31,35.31,208583.0
2022-10-26 13:30:00,35.3175,35.79,35.3175,35.754,245166.0,35.3175,35.79,35.3175,35.754,245166.0
2022-10-26 14:00:00,35.76,35.93,35.67,35.735,323953.0,35.76,35.93,35.67,35.735,323953.0
2022-10-26 14:30:00,35.735,35.83,35.7,35.81,270055.0,35.735,35.83,35.7,35.81,270055.0
2022-10-26 15:00:00,35.8,36.0,35.64,35.965,403363.0,35.8,36.0,35.64,35.965,403363.0
2022-10-26 15:30:00,35.965,36.005,35.41,35.48,985035.0,35.965,36.005,35.41,35.48,985035.0
2022-10-27 09:30:00,35.32,35.73,34.61,35.13,1280199.0,35.32,35.73,34.61,35.13,1280199.0
2022-10-27 10:00:00,35.165,36.44,35.0,36.14,855841.0,35.165,36.44,35.0,36.14,855841.0
2022-10-27 10:30:00,36.15,37.17,36.0841,37.015,1077514.0,36.15,37.17,36.0841,37.015,1077514.0
2022-10-27 11:00:00,37.02,37.29,36.72,36.8,741721.0,37.02,37.29,36.72,36.8,741721.0
2022-10-27 11:30:00,36.8,37.05,36.39,36.6,393533.0,36.8,37.05,36.39,36.6,393533.0
2022-10-27 12:00:00,36.59,36.89,35.97,36.015,446521.0,36.59,36.89,35.97,36.015,446521.0
2022-10-27 12:30:00,36.015,36.35,35.98,36.26,344453.0,36.015,36.35,35.98,36.26,344453.0
2022-10-27 13:00:00,36.26,36.35,36.07,36.185,224456.0,36.26,36.35,36.07,36.185,224456.0
2022-10-27 13:30:00,36.18,36.78,36.11,36.78,359190.0,36.18,36.78,36.11,36.78,359190.0
2022-10-27 14:00:00,36.78,36.819,36.16,36.17,308107.0,36.78,36.819,36.16,36.17,308107.0
2022-10-27 14:30:00,36.16,36.215,35.6933,35.87,591769.0,36.16,36.215,35.6933,35.87,591769.0
2022-10-27 15:00:00,35.87,35.99,35.62,35.81,430811.0,35.87,35.99,35.62,35.81,430811.0
2022-10-27 15:30:00,35.81,36.13,35.675,35.74,924504.0,35.81,36.13,35.675,35.74,924504.0
2022-10-28 09:30:00,35.855,36.995,35.745,36.39,907859.0,35.855,36.995,35.745,36.39,907859.0
2022-10-28 10:00:00,36.385,36.51,35.0,35.275,728346.0,36.385,36.51,35.0,35.275,728346.0
2022-10-28 10:30:00,35.29,35.33,34.31,34.56,501365.0,35.29,35.33,34.31,34.56,501365.0
2022-10-28 11:00:00,34.57,34.65,34.2,34.26,547604.0,34.57,34.65,34.2,34.26,547604.0
2022-10-28 11:30:00,34.26,34.73,34.23,34.71,424418.0,34.26,34.73,34.23,34.71,424418.0
2022-10-28 12:00:00,34.71,35.04,34.7,35.02,288785.0,34.71,35.04,34.7,35.02,288785.0
2022-10-28 12:30:00,35.017,35.17,34.933,34.965,280099.0,35.017,35.17,34.933,34.965,280099.0
2022-10-28 13:00:00,34.96,35.12,34.96,35.09,111947.0,34.96,35.12,34.96,35.09,111947.0
2022-10-28 13:30:00,35.085,35.295,34.89,35.29,369646.0,35.085,35.295,34.89,35.29,369646.0
2022-10-28 14:00:00,35.29,35.585,35.26,35.36,472396.0,35.29,35.585,35.26,35.36,472396.0
2022-10-28 14:30:00,35.36,35.465,35.31,35.41,331148.0,35.36,35.465,35.31,35.41,331148.0
2022-10-28 15:00:00,35.41,35.41,35.175,35.28,222122.0,35.41,35.41,35.175,35.28,222122.0
2022-10-28 15:30:00,35.27,35.28,35.1401,35.19,615893.0,35.27,35.28,35.1401,35.19,615893.0
2022-10-31 09:30:00,36.13,38.12,36.06,37.45,1255637.0,36.13,38.12,36.06,37.45,1255637.0
2022-10-31 10:00:00,37.44,37.62,37.081,37.3596,704781.0,37.44,37.62,37.081,37.3596,704781.0
2022-10-31 10:30:00,37.37,37.56,37.09,37.18,368369.0,37.37,37.56,37.09,37.18,368369.0
2022-10-31 11:00:00,37.19,37.24,36.62,36.64,373284.0,37.19,37.24,36.62,36.64,373284.0
2022-10-31 11:30:00,36.62,36.64,36.0,36.12,380086.0,36.62,36.64,36.0,36.12,380086.0
2022-10-31 12:00:00,36.125,36.33,35.9,35.98,321904.0,36.125,36.33,35.9,35.98,321904.0
2022-10-31 12:30:00,35.97,36.35,35.845,36.21,234308.0,35.97,36.35,35.845,36.21,234308.0
2022-10-31 13:00:00,36.23,36.46,36.15,36.42,382243.0,36.23,36.46,36.15,36.42,382243.0
2022-10-31 13:30:00,36.425,36.77,36.3,36.555,338888.0,36.425,36.77,36.3,36.555,338888.0
2022-10-31 14:00:00,36.56,36.77,36.395,36.645,389619.0,36.56,36.77,36.395,36.645,389619.0
2022-10-31 14:30:00,36.64,36.89,36.64,36.73,350902.0,36.64,36.89,36.64,36.73,350902.0
2022-10-31 15:00:00,36.74,36.755,36.51,36.635,364598.0,36.74,36.755,36.51,36.635,364598.0
2022-10-31 15:30:00,36.64,36.7,36.46,36.65,988562.0,36.64,36.7,36.46,36.65,988562.0
2022-11-01 09:30:00,37.0,37.57,36.07,36.325,777915.0,37.0,37.57,36.07,36.325,777915.0
2022-11-01 10:00:00,36.325,36.65,36.03,36.445,500612.0,36.325,36.65,36.03,36.445,500612.0
2022-11-01 10:30:00,36.45,36.5,36.03,36.16,428198.0,36.45,36.5,36.03,36.16,428198.0
2022-11-01 11:00:00,36.16,36.82,36.16,36.74,273343.0,36.16,36.82,36.16,36.74,273343.0
2022-11-01 11:30:00,36.74,36.8,36.145,36.25,264038.0,36.74,36.8,36.145,36.25,264038.0
2022-11-01 12:00:00,36.25,36.38,36.085,36.24,166760.0,36.25,36.38,36.085,36.24,166760.0
2022-11-01 12:30:00,36.24,36.27,35.92,35.92,250097.0,36.24,36.27,35.92,35.92,250097.0
2022-11-01 13:00:00,35.925,35.97,35.6807,35.875,282681.0,35.925,35.97,35.6807,35.875,282681.0
2022-11-01 13:30:00,35.87,36.09,35.805,36.07,174040.0,35.87,36.09,35.805,36.07,174040.0
2022-11-01 14:00:00,36.06,36.07,35.845,35.95,123380.0,36.06,36.07,35.845,35.95,123380.0
2022-11-01 14:30:00,35.96,36.04,35.86,36.035,231067.0,35.96,36.04,35.86,36.035,231067.0
2022-11-01 15:00:00,36.02,36.13,35.95,35.955,221876.0,36.02,36.13,35.95,35.955,221876.0
2022-11-01 15:30:00,35.955,36.09,35.88,36.035,699914.0,35.955,36.09,35.88,36.035,699914.0
2022-11-02 09:30:00,36.465,36.785,35.81,35.83,653876.0,36.465,36.785,35.81,35.83,653876.0
2022-11-02 10:00:00,35.84,35.95,35.335,35.51,437185.0,35.84,35.95,35.335,35.51,437185.0
2022-11-02 10:30:00,35.525,36.26,35.52,36.2426,314941.0,35.525,36.26,35.52,36.2426,314941.0
2022-11-02 11:00:00,36.25,36.7189,36.18,36.504,313391.0,36.25,36.7189,36.18,36.504,313391.0
2022-11-02 11:30:00,36.53,36.56,36.35,36.53,210504.0,36.53,36.56,36.35,36.53,210504.0
2022-11-02 12:00:00,36.55,36.65,36.23,36.34,181257.0,36.55,36.65,36.23,36.34,181257.0
2022-11-02 12:30:00,36.37,36.44,36.1701,36.22,117511.0,36.37,36.44,36.1701,36.22,117511.0
2022-11-02 13:00:00,36.22,36.33,36.14,36.2,149661.0,36.22,36.33,36.14,36.2,149661.0
2022-11-02 13:30:00,36.2,36.49,36.19,36.35,210851.0,36.2,36.49,36.19,36.35,210851.0
2022-11-02 14:00:00,36.35,37.07,36.29,37.015,356125.0,36.35,37.07,36.29,37.015,356125.0
2022-11-02 14:30:00,37.03,37.07,35.96,36.215,470140.0,37.03,37.07,35.96,36.215,470140.0
2022-11-02 15:00:00,36.19,36.26,35.33,35.41,474891.0,36.19,36.26,35.33,35.41,474891.0
2022-11-02 15:30:00,35.39,35.59,35.265,35.4,876425.0,35.39,35.59,35.265,35.4,876425.0
2022-11-03 09:30:00,35.1,36.15,34.95,35.0,682519.0,35.1,36.15,34.95,35.0,682519.0
2022-11-03 10:00:00,35.03,35.2,34.5401,35.19,515253.0,35.03,35.2,34.5401,35.19,515253.0
2022-11-03 10:30:00,35.17,35.95,35.1297,35.91,416596.0,35.17,35.95,35.1297,35.91,416596.0
2022-11-03 11:00:00,35.942,36.05,35.484,35.484,157138.0,35.942,36.05,35.484,35.484,157138.0
2022-11-03 11:30:00,35.5,35.78,35.39,35.68,131382.0,35.5,35.78,35.39,35.68,131382.0
2022-11-03 12:00:00,35.68,35.92,35.67,35.88,126478.0,35.68,35.92,35.67,35.88,126478.0
2022-11-03 12:30:00,35.89,35.92,35.6,35.83,116178.0,35.89,35.92,35.6,35.83,116178.0
2022-11-03 13:00:00,35.825,35.87,35.62,35.77,355997.0,35.825,35.87,35.62,35.77,355997.0
2022-11-03 13:30:00,35.78,35.78,35.445,35.45,142797.0,35.78,35.78,35.445,35.45,142797.0
2022-11-03 14:00:00,35.45,35.52,35.2528,35.485,299571.0,35.45,35.52,35.2528,35.485,299571.0
2022-11-03 14:30:00,35.48,35.54,35.34,35.52,255658.0,35.48,35.54,35.34,35.52,255658.0
2022-11-03 15:00:00,35.53,35.65,35.45,35.55,289089.0,35.53,35.65,35.45,35.55,289089.0
2022-11-03 15:30:00,35.555,35.7,35.36,35.39,628750.0,35.555,35.7,35.36,35.39,628750.0
2022-11-04 09:30:00,36.33,37.14,36.21,37.04,875784.0,36.33,37.14,36.21,37.04,875784.0
2022-11-04 10:00:00,37.03,37.18,36.824,37.17,364797.0,37.03,37.18,36.824,37.17,364797.0
2022-11-04 10:30:00,37.2,37.4,36.98,37.311,443382.0,37.2,37.4,36.98,37.311,443382.0
2022-11-04 11:00:00,37.339,37.51,36.83,36.88,320638.0,37.339,37.51,36.83,36.88,320638.0
2022-11-04 11:30:00,36.87,37.025,36.5,36.535,268857.0,36.87,37.025,36.5,36.535,268857.0
2022-11-04 12:00:00,36.52,36.57,36.09,36.19,328581.0,36.52,36.57,36.09,36.19,328581.0
2022-11-04 12:30:00,36.18,36.24,35.91,36.09,255330.0,36.18,36.24,35.91,36.09,255330.0
2022-11-04 13:00:00,36.075,36.4,36.01,36.37,157129.0,36.075,36.4,36.01,36.37,157129.0
2022-11-04 13:30:00,36.37,36.665,36.28,36.555,173404.0,36.37,36.665,36.28,36.555,173404.0
2022-11-04 14:00:00,36.55,36.91,36.38,36.82,200868.0,36.55,36.91,36.38,36.82,200868.0
2022-11-04 14:30:00,36.81,37.06,36.785,37.0101,176980.0,36.81,37.06,36.785,37.0101,176980.0
2022-11-04 15:00:00,37.01,37.245,37.005,37.2,359185.0,37.01,37.245,37.005,37.2,359185.0
2022-11-04 15:30:00,37.2,37.345,37.13,37.23,624614.0,37.2,37.345,37.13,37.23,624614.0
2022-11-07 09:30:00,38.56,39.69,38.45,39.06,1087398.0,38.56,39.69,38.45,39.06,1087398.0
2022-11-07 10:00:00,39.09,39.6845,39.08,39.52,443452.0,39.09,39.6845,39.08,39.52,443452.0
2022-11-07 10:30:00,39.53,40.06,39.5101,39.93,430399.0,39.53,40.06,39.5101,39.93,430399.0
2022-11-07 11:00:00,39.94,40.13,39.66,39.832,433746.0,39.94,40.13,39.66,39.832,433746.0
2022-11-07 11:30:00,39.84,39.87,39.18,39.37,305776.0,39.84,39.87,39.18,39.37,305776.0
2022-11-07 12:00:00,39.36,39.77,39.29,39.76,203553.0,39.36,39.77,39.29,39.76,203553.0
2022-11-07 12:30:00,39.7699,39.99,39.73,39.98,203489.0,39.7699,39.99,39.73,39.98,203489.0
2022-11-07 13:00:00,39.97,40.19,39.965,40.0,196202.0,39.97,40.19,39.965,40.0,196202.0
2022-11-07 13:30:00,39.99,40.05,39.76,39.805,170277.0,39.99,40.05,39.76,39.805,170277.0
2022-11-07 14:00:00,39.8,39.9,39.695,39.74,187449.0,39.8,39.9,39.695,39.74,187449.0
2022-11-07 14:30:00,39.7422,39.79,39.505,39.54,176259.0,39.7422,39.79,39.505,39.54,176259.0
2022-11-07 15:00:00,39.56,39.735,39.52,39.695,211010.0,39.56,39.735,39.52,39.695,211010.0
2022-11-07 15:30:00,39.7,39.74,39.22,39.36,1088263.0,39.7,39.74,39.22,39.36,1088263.0
2022-11-08 09:30:00,38.27,38.79,37.23,37.81,1307597.0,38.27,38.79,37.23,37.81,1307597.0
2022-11-08 10:00:00,37.815,38.3,37.76,38.21,591908.0,37.815,38.3,37.76,38.21,591908.0
2022-11-08 10:30:00,38.22,38.74,38.19,38.605,369204.0,38.22,38.74,38.19,38.605,369204.0
2022-11-08 11:00:00,38.62,38.8,38.31,38.31,374113.0,38.62,38.8,38.31,38.31,374113.0
2022-11-08 11:30:00,38.3,38.47,38.105,38.31,218962.0,38.3,38.47,38.105,38.31,218962.0
2022-11-08 12:00:00,38.31,38.64,38.31,38.41,145915.0,38.31,38.64,38.31,38.41,145915.0
2022-11-08 12:30:00,38.39,38.67,38.32,38.475,140609.0,38.39,38.67,38.32,38.475,140609.0
2022-11-08 13:00:00,38.46,38.5671,38.1,38.15,108173.0,38.46,38.5671,38.1,38.15,108173.0
2022-11-08 13:30:00,38.14,38.2872,38.0711,38.22,118039.0,38.14,38.2872,38.0711,38.22,118039.0
2022-11-08 14:00:00,38.22,38.33,37.82,37.84,162648.0,38.22,38.33,37.82,37.84,162648.0
2022-11-08 14:30:00,37.86,38.535,37.83,38.43,156091.0,37.86,38.535,37.83,38.43,156091.0
2022-11-08 15:00:00,38.4301,38.69,38.43,38.69,232187.0,38.4301,38.69,38.43,38.69,232187.0
2022-11-08 15:30:00,38.69,38.77,38.55,38.625,756180.0,38.69,38.77,38.55,38.625,756180.0
2022-11-09 09:30:00,37.65,38.17,37.05,37.27,583369.0,37.65,38.17,37.05,37.27,583369.0
2022-11-09 10:00:00,37.28,37.84,37.24,37.605,230616.0,37.28,37.84,37.24,37.605,230616.0
2022-11-09 10:30:00,37.59,37.74,37.07,37.2,150551.0,37.59,37.74,37.07,37.2,150551.0
2022-11-09 11:00:00,37.19,37.335,36.98,37.29,239540.0,37.19,37.335,36.98,37.29,239540.0
2022-11-09 11:30:00,37.29,37.49,37.16,37.4,95999.0,37.29,37.49,37.16,37.4,95999.0
2022-11-09 12:00:00,37.395,37.51,37.15,37.23,104493.0,37.395,37.51,37.15,37.23,104493.0
2022-11-09 12:30:00,37.225,37.395,37.11,37.19,267753.0,37.225,37.395,37.11,37.19,267753.0
2022-11-09 13:00:00,37.18,37.18,36.8,36.8,117751.0,37.18,37.18,36.8,36.8,117751.0
2022-11-09 13:30:00,36.8,36.8,36.36,36.45,284393.0,36.8,36.8,36.36,36.45,284393.0
2022-11-09 14:00:00,36.46,36.53,36.29,36.29,321349.0,36.46,36.53,36.29,36.29,321349.0
2022-11-09 14:30:00,36.29,36.29,36.0139,36.06,325530.0,36.29,36.29,36.0139,36.06,325530.0
2022-11-09 15:00:00,36.065,36.35,36.0,36.08,527597.0,36.065,36.35,36.0,36.08,527597.0
2022-11-09 15:30:00,36.075,36.1,35.64,35.71,840148.0,36.075,36.1,35.64,35.71,840148.0
2022-11-10 09:30:00,36.75,36.9484,35.92,36.695,543717.0,36.75,36.9484,35.92,36.695,543717.0
2022-11-10 10:00:00,36.695,37.36,36.48,37.27,283886.0,36.695,37.36,36.48,37.27,283886.0
2022-11-10 10:30:00,37.29,37.64,37.26,37.44,335343.0,37.29,37.64,37.26,37.44,335343.0
2022-11-10 11:00:00,37.43,37.48,37.01,37.18,286107.0,37.43,37.48,37.01,37.18,286107.0
2022-11-10 11:30:00,37.185,37.48,37.13,37.44,113390.0,37.185,37.48,37.13,37.44,113390.0
2022-11-10 12:00:00,37.44,37.46,37.09,37.13,128212.0,37.44,37.46,37.09,37.13,128212.0
2022-11-10 12:30:00,37.11,37.2,36.91,37.01,166062.0,37.11,37.2,36.91,37.01,166062.0
2022-11-10 13:00:00,37.01,37.22,37.0,37.155,116286.0,37.01,37.22,37.0,37.155,116286.0
2022-11-10 13:30:00,37.16,37.22,36.999,37.04,110091.0,37.16,37.22,36.999,37.04,110091.0
2022-11-10 14:00:00,37.04,37.18,37.0,37.17,177968.0,37.04,37.18,37.0,37.17,177968.0
2022-11-10 14:30:00,37.17,37.345,37.17,37.34,153781.0,37.17,37.345,37.17,37.34,153781.0
2022-11-10 15:00:00,37.34,37.59,37.3,37.57,193984.0,37.34,37.59,37.3,37.57,193984.0
2022-11-10 15:30:00,37.575,37.8,37.48,37.65,817039.0,37.575,37.8,37.48,37.65,817039.0
2022-11-11 09:30:00,38.12,38.49,37.98,38.2101,566360.0,38.12,38.49,37.98,38.2101,566360.0
2022-11-11 10:00:00,38.25,38.49,38.07,38.27,468173.0,38.25,38.49,38.07,38.27,468173.0
2022-11-11 10:30:00,38.28,38.36,37.93,38.09,467152.0,38.28,38.36,37.93,38.09,467152.0
2022-11-11 11:00:00,38.1,38.16,37.48,37.49,547813.0,38.1,38.16,37.48,37.49,547813.0
2022-11-11 11:30:00,37.48,37.56,36.95,36.99,583221.0,37.48,37.56,36.95,36.99,583221.0
2022-11-11 12:00:00,36.98,37.07,36.74,36.82,372096.0,36.98,37.07,36.74,36.82,372096.0
2022-11-11 12:30:00,36.82,37.1,36.8,36.86,387881.0,36.82,37.1,36.8,36.86,387881.0
2022-11-11 13:00:00,36.8599,36.98,36.72,36.93,278476.0,36.8599,36.98,36.72,36.93,278476.0
2022-11-11 13:30:00,36.93,37.165,36.7,37.02,573083.0,36.93,37.165,36.7,37.02,573083.0
2022-11-11 14:00:00,37.01,37.27,36.89,37.225,240482.0,37.01,37.27,36.89,37.225,240482.0
2022-11-11 14:30:00,37.225,37.44,37.1949,37.2287,272876.0,37.225,37.44,37.1949,37.2287,272876.0
2022-11-11 15:00:00,37.22,37.45,37.01,37.42,527175.0,37.22,37.45,37.01,37.42,527175.0
2022-11-11 15:30:00,37.42,37.46,37.185,37.24,1080199.0,37.42,37.46,37.185,37.24,1080199.0
2022-11-14 09:30:00,38.0,38.3835,37.41,37.44,700123.0,38.0,38.3835,37.41,37.44,700123.0
2022-11-14 10:00:00,37.45,37.92,37.3609,37.85,413571.0,37.45,37.92,37.3609,37.85,413571.0
2022-11-14 10:30:00,37.86,38.12,37.6127,37.745,190588.0,37.86,38.12,37.6127,37.745,190588.0
2022-11-14 11:00:00,37.745,37.8,37.19,37.37,457146.0,37.745,37.8,37.19,37.37,457146.0
2022-11-14 11:30:00,37.36,37.425,36.89,37.045,214033.0,37.36,37.425,36.89,37.045,214033.0
2022-11-14 12:00:00,37.05,37.43,37.045,37.405,142718.0,37.05,37.43,37.045,37.405,142718.0
2022-11-14 12:30:00,37.4,37.58,36.37,36.8184,752148.0,37.4,37.58,36.37,36.8184,752148.0
2022-11-14 13:00:00,36.83,37.015,36.73,36.91,282660.0,36.83,37.015,36.73,36.91,282660.0
2022-11-14 13:30:00,36.91,37.05,36.795,36.88,253379.0,36.91,37.05,36.795,36.88,253379.0
2022-11-14 14:00:00,36.89,37.005,36.75,36.82,230569.0,36.89,37.005,36.75,36.82,230569.0
2022-11-14 14:30:00,36.83,36.85,36.45,36.54,290787.0,36.83,36.85,36.45,36.54,290787.0
2022-11-14 15:00:00,36.54,36.63,36.34,36.52,304545.0,36.54,36.63,36.34,36.52,304545.0
2022-11-14 15:30:00,36.53,36.68,36.1,36.13,1072911.0,36.53,36.68,36.1,36.13,1072911.0
2022-11-15 09:30:00,36.21,36.55,35.67,36.085,598407.0,36.21,36.55,35.67,36.085,598407.0
2022-11-15 10:00:00,36.1,36.34,36.04,36.31,333572.0,36.1,36.34,36.04,36.31,333572.0
2022-11-15 10:30:00,36.3,36.51,36.15,36.2849,131829.0,36.3,36.51,36.15,36.2849,131829.0
2022-11-15 11:00:00,36.25,36.72,36.25,36.72,141705.0,36.25,36.72,36.25,36.72,141705.0
2022-11-15 11:30:00,36.72,36.88,36.7,36.85,148026.0,36.72,36.88,36.7,36.85,148026.0
2022-11-15 12:00:00,36.85,36.93,36.71,36.91,216870.0,36.85,36.93,36.71,36.91,216870.0
2022-11-15 12:30:00,36.9121,37.12,36.84,37.1,147100.0,36.9121,37.12,36.84,37.1,147100.0
2022-11-15 13:00:00,37.11,37.19,36.69,36.77,140588.0,37.11,37.19,36.69,36.77,140588.0
2022-11-15 13:30:00,36.77,36.94,36.62,36.805,145889.0,36.77,36.94,36.62,36.805,145889.0
2022-11-15 14:00:00,36.805,37.23,36.78,37.1,185118.0,36.805,37.23,36.78,37.1,185118.0
2022-11-15 14:30:00,37.14,37.23,36.89,37.07,116864.0,37.14,37.23,36.89,37.07,116864.0
2022-11-15 15:00:00,37.07,37.33,37.015,37.285,290496.0,37.07,37.33,37.015,37.285,290496.0
2022-11-15 15:30:00,37.295,37.37,37.145,37.36,554619.0,37.295,37.37,37.145,37.36,554619.0
2022-11-16 09:30:00,36.42,36.62,35.4301,35.64,973514.0,36.42,36.62,35.4301,35.64,973514.0
2022-11-16 10:00:00,35.6489,36.08,35.575,35.935,264376.0,35.6489,36.08,35.575,35.935,264376.0
2022-11-16 10:30:00,35.915,36.08,35.8,35.93,206235.0,35.915,36.08,35.8,35.93,206235.0
2022-11-16 11:00:00,35.92,35.98,35.69,35.86,153880.0,35.92,35.98,35.69,35.86,153880.0
2022-11-16 11:30:00,35.85,35.91,35.53,35.54,197640.0,35.85,35.91,35.53,35.54,197640.0
2022-11-16 12:00:00,35.57,35.74,35.46,35.58,220242.0,35.57,35.74,35.46,35.58,220242.0
2022-11-16 12:30:00,35.59,35.73,35.51,35.51,162422.0,35.59,35.73,35.51,35.51,162422.0
2022-11-16 13:00:00,35.5,35.5,35.15,35.15,246609.0,35.5,35.5,35.15,35.15,246609.0
2022-11-16 13:30:00,35.16,35.31,35.07,35.11,287020.0,35.16,35.31,35.07,35.11,287020.0
2022-11-16 14:00:00,35.11,35.64,35.09,35.605,354422.0,35.11,35.64,35.09,35.605,354422.0
2022-11-16 14:30:00,35.6,35.72,35.3901,35.48,341450.0,35.6,35.72,35.3901,35.48,341450.0
2022-11-16 15:00:00,35.47,35.57,35.21,35.26,454725.0,35.47,35.57,35.21,35.26,454725.0
2022-11-16 15:30:00,35.25,35.57,35.25,35.42,766384.0,35.25,35.57,35.25,35.42,766384.0
2022-11-17 09:30:00,35.13,35.34,34.69,34.81,496552.0,35.13,35.34,34.69,34.81,496552.0
2022-11-17 10:00:00,34.82,35.15,34.79,35.04,367144.0,34.82,35.15,34.79,35.04,367144.0
2022-11-17 10:30:00,35.04,35.205,34.77,34.885,279042.0,35.04,35.205,34.77,34.885,279042.0
2022-11-17 11:00:00,34.88,34.95,34.63,34.785,357840.0,34.88,34.95,34.63,34.785,357840.0
2022-11-17 11:30:00,34.788,35.03,34.725,34.99,250995.0,34.788,35.03,34.725,34.99,250995.0
2022-11-17 12:00:00,34.98,35.145,34.92,34.93,150270.0,34.98,35.145,34.92,34.93,150270.0
2022-11-17 12:30:00,34.92,35.25,34.79,35.23,163429.0,34.92,35.25,34.79,35.23,163429.0
2022-11-17 13:00:00,35.2334,35.34,35.13,35.15,157484.0,35.2334,35.34,35.13,35.15,157484.0
2022-11-17 13:30:00,35.14,35.2,34.96,34.98,248408.0,35.14,35.2,34.96,34.98,248408.0
2022-11-17 14:00:00,34.99,35.26,34.99,35.07,148046.0,34.99,35.26,34.99,35.07,148046.0
2022-11-17 14:30:00,35.07,35.13,34.88,34.975,283211.0,35.07,35.13,34.88,34.975,283211.0
2022-11-17 15:00:00,34.98,35.0451,34.76,34.8616,276063.0,34.98,35.0451,34.76,34.8616,276063.0
2022-11-17 15:30:00,34.87,35.31,34.845,35.31,528198.0,34.87,35.31,34.845,35.31,528198.0
2022-11-18 09:30:00,34.25,34.29,33.52,34.01,1006274.0,34.25,34.29,33.52,34.01,1006274.0
2022-11-18 10:00:00,34.015,34.08,33.61,33.84,579295.0,34.015,34.08,33.61,33.84,579295.0
2022-11-18 10:30:00,33.83,34.53,33.79,34.43,462214.0,33.83,34.53,33.79,34.43,462214.0
2022-11-18 11:00:00,34.44,34.67,34.13,34.47,580365.0,34.44,34.67,34.13,34.47,580365.0
2022-11-18 11:30:00,34.48,34.48,34.0,34.14,247979.0,34.48,34.48,34.0,34.14,247979.0
2022-11-18 12:00:00,34.16,34.21,33.78,33.98,232262.0,34.16,34.21,33.78,33.98,232262.0
2022-11-18 12:30:00,33.955,34.09,33.8,34.04,183928.0,33.955,34.09,33.8,34.04,183928.0
2022-11-18 13:00:00,34.03,34.3,33.96,34.26,158823.0,34.03,34.3,33.96,34.26,158823.0
2022-11-18 13:30:00,34.26,34.325,34.11,34.15,165522.0,34.26,34.325,34.11,34.15,165522.0
2022-11-18 14:00:00,34.14,34.45,34.11,34.42,207880.0,34.14,34.45,34.11,34.42,207880.0
2022-11-18 14:30:00,34.415,34.52,34.31,34.515,175629.0,34.415,34.52,34.31,34.515,175629.0
2022-11-18 15:00:00,34.515,34.52,34.3,34.44,281278.0,34.515,34.52,34.3,34.44,281278.0
2022-11-18 15:30:00,34.44,34.505,34.11,34.175,966393.0,34.44,34.505,34.11,34.175,966393.0
2022-11-21 09:30:00,33.8,34.26,33.555,33.62,634920.0,33.8,34.26,33.555,33.62,634920.0
2022-11-21 10:00:00,33.62,33.83,33.4,33.535,349968.0,33.62,33.83,33.4,33.535,349968.0
2022-11-21 10:30:00,33.52,33.92,33.385,33.885,297953.0,33.52,33.92,33.385,33.885,297953.0
2022-11-21 11:00:00,33.895,33.98,33.455,33.475,375323.0,33.895,33.98,33.455,33.475,375323.0
2022-11-21 11:30:00,33.48,33.66,33.29,33.3,257749.0,33.48,33.66,33.29,33.3,257749.0
2022-11-21 12:00:00,33.3,34.1,33.27,33.86,418222.0,33.3,34.1,33.27,33.86,418222.0
2022-11-21 12:30:00,33.87,34.34,33.87,34.3,507253.0,33.87,34.34,33.87,34.3,507253.0
2022-11-21 13:00:00,34.31,34.34,33.96,34.0001,337288.0,34.31,34.34,33.96,34.0001,337288.0
2022-11-21 13:30:00,34.015,34.1,33.898,34.0,208261.0,34.015,34.1,33.898,34.0,208261.0
2022-11-21 14:00:00,34.01,34.14,33.93,34.06,208768.0,34.01,34.14,33.93,34.06,208768.0
2022-11-21 14:30:00,34.06,34.15,34.01,34.11,192578.0,34.06,34.15,34.01,34.11,192578.0
2022-11-21 15:00:00,34.11,34.21,33.95,34.125,341678.0,34.11,34.21,33.95,34.125,341678.0
2022-11-21 15:30:00,34.125,34.435,34.04,34.37,931342.0,34.125,34.435,34.04,34.37,931342.0
2022-11-22 09:30:00,34.79,35.75,34.79,35.465,743671.0,34.79,35.75,34.79,35.465,743671.0
2022-11-22 10:00:00,35.455,35.84,35.33,35.48,343412.0,35.455,35.84,35.33,35.48,343412.0
2022-11-22 10:30:00,35.5,35.59,35.26,35.59,167395.0,35.5,35.59,35.26,35.59,167395.0
2022-11-22 11:00:00,35.6,35.74,35.43,35.72,125658.0,35.6,35.74,35.43,35.72,125658.0
2022-11-22 11:30:00,35.72,36.42,35.69,36.3,976497.0,35.72,36.42,35.69,36.3,976497.0
2022-11-22 12:00:00,36.2801,36.445,36.2,36.44,185442.0,36.2801,36.445,36.2,36.44,185442.0
2022-11-22 12:30:00,36.4368,36.44,36.12,36.14,146926.0,36.4368,36.44,36.12,36.14,146926.0
2022-11-22 13:00:00,36.14,36.4,36.115,36.35,228665.0,36.14,36.4,36.115,36.35,228665.0
2022-11-22 13:30:00,36.345,36.45,36.23,36.29,191195.0,36.345,36.45,36.23,36.29,191195.0
2022-11-22 14:00:00,36.31,36.43,36.16,36.205,156631.0,36.31,36.43,36.16,36.205,156631.0
2022-11-22 14:30:00,36.21,36.32,36.09,36.32,130298.0,36.21,36.32,36.09,36.32,130298.0
2022-11-22 15:00:00,36.33,36.555,36.3,36.49,349524.0,36.33,36.555,36.3,36.49,349524.0
2022-11-22 15:30:00,36.48,36.61,36.415,36.6,701491.0,36.48,36.61,36.415,36.6,701491.0
2022-11-23 09:30:00,37.68,38.7,37.5,38.0383,1900691.0,37.68,38.7,37.5,38.0383,1900691.0
2022-11-23 10:00:00,38.07,38.11,37.62,37.77,701730.0,38.07,38.11,37.62,37.77,701730.0
2022-11-23 10:30:00,37.76,37.87,37.46,37.84,512727.0,37.76,37.87,37.46,37.84,512727.0
2022-11-23 11:00:00,37.84,37.92,37.61,37.88,229867.0,37.84,37.92,37.61,37.88,229867.0
2022-11-23 11:30:00,37.885,37.9,37.3933,37.53,649587.0,37.885,37.9,37.3933,37.53,649587.0
2022-11-23 12:00:00,37.55,37.6,37.07,37.31,394508.0,37.55,37.6,37.07,37.31,394508.0
2022-11-23 12:30:00,37.312,37.345,37.13,37.2,134296.0,37.312,37.345,37.13,37.2,134296.0
2022-11-23 13:00:00,37.21,37.315,37.13,37.245,133822.0,37.21,37.315,37.13,37.245,133822.0
2022-11-23 13:30:00,37.26,37.5395,37.24,37.51,213653.0,37.26,37.5395,37.24,37.51,213653.0
2022-11-23 14:00:00,37.51,37.84,37.47,37.78,252448.0,37.51,37.84,37.47,37.78,252448.0
2022-11-23 14:30:00,37.77,38.005,37.72,37.75,218103.0,37.77,38.005,37.72,37.75,218103.0
2022-11-23 15:00:00,37.76,37.83,37.67,37.705,154574.0,37.76,37.83,37.67,37.705,154574.0
2022-11-23 15:30:00,37.705,37.755,37.545,37.55,532049.0,37.705,37.755,37.545,37.55,532049.0
2022-11-25 09:30:00,37.5,37.97,37.38,37.905,191578.0,37.5,37.97,37.38,37.905,191578.0
2022-11-25 10:00:00,37.905,37.99,37.64,37.71,173296.0,37.905,37.99,37.64,37.71,173296.0
2022-11-25 10:30:00,37.69,37.815,37.44,37.44,195071.0,37.69,37.815,37.44,37.44,195071.0
2022-11-25 11:00:00,37.45,37.58,37.38,37.45,135074.0,37.45,37.58,37.38,37.45,135074.0
2022-11-25 11:30:00,37.45,37.6009,37.37,37.42,131821.0,37.45,37.6009,37.37,37.42,131821.0
2022-11-25 12:00:00,37.425,37.48,37.225,37.23,187100.0,37.425,37.48,37.225,37.23,187100.0
2022-11-25 12:30:00,37.225,37.34,37.05,37.22,277650.0,37.225,37.34,37.05,37.22,277650.0
2022-11-28 09:30:00,36.07,36.33,35.88,36.14,531255.0,36.07,36.33,35.88,36.14,531255.0
2022-11-28 10:00:00,36.14,36.5,36.05,36.4546,270962.0,36.14,36.5,36.05,36.4546,270962.0
2022-11-28 10:30:00,36.45,36.59,36.05,36.08,227052.0,36.45,36.59,36.05,36.08,227052.0
2022-11-28 11:00:00,36.09,36.3112,36.085,36.17,106738.0,36.09,36.3112,36.085,36.17,106738.0
2022-11-28 11:30:00,36.17,36.61,36.04,36.55,394105.0,36.17,36.61,36.04,36.55,394105.0
2022-11-28 12:00:00,36.54,36.78,36.45,36.62,190217.0,36.54,36.78,36.45,36.62,190217.0
2022-11-28 12:30:00,36.63,36.695,36.53,36.58,127657.0,36.63,36.695,36.53,36.58,127657.0
2022-11-28 13:00:00,36.59,36.62,36.33,36.39,188475.0,36.59,36.62,36.33,36.39,188475.0
2022-11-28 13:30:00,36.39,36.41,36.25,36.27,139844.0,36.39,36.41,36.25,36.27,139844.0
2022-11-28 14:00:00,36.2526,36.28,36.14,36.17,154967.0,36.2526,36.28,36.14,36.17,154967.0
2022-11-28 14:30:00,36.17,36.325,36.1401,36.17,183916.0,36.17,36.325,36.1401,36.17,183916.0
2022-11-28 15:00:00,36.18,36.18,35.87,35.935,200223.0,36.18,36.18,35.87,35.935,200223.0
2022-11-28 15:30:00,35.93,35.96,35.815,35.91,685662.0,35.93,35.96,35.815,35.91,685662.0
2022-11-29 09:30:00,36.37,36.95,36.235,36.755,325762.0,36.37,36.95,36.235,36.755,325762.0
2022-11-29 10:00:00,36.745,37.02,36.67,36.93,168503.0,36.745,37.02,36.67,36.93,168503.0
2022-11-29 10:30:00,36.94,37.065,36.805,36.9,220564.0,36.94,37.065,36.805,36.9,220564.0
2022-11-29 11:00:00,36.91,36.97,36.31,36.34,278961.0,36.91,36.97,36.31,36.34,278961.0
2022-11-29 11:30:00,36.32,36.5,36.2,36.4,259542.0,36.32,36.5,36.2,36.4,259542.0
2022-11-29 12:00:00,36.39,36.39,36.1,36.155,113472.0,36.39,36.39,36.1,36.155,113472.0
2022-11-29 12:30:00,36.16,36.295,36.14,36.295,67847.0,36.16,36.295,36.14,36.295,67847.0
2022-11-29 13:00:00,36.29,36.54,36.25,36.53,150666.0,36.29,36.54,36.25,36.53,150666.0
2022-11-29 13:30:00,36.52,36.85,36.5,36.79,216488.0,36.52,36.85,36.5,36.79,216488.0
2022-11-29 14:00:00,36.785,36.83,36.52,36.595,194627.0,36.785,36.83,36.52,36.595,194627.0
2022-11-29 14:30:00,36.56,36.775,36.56,36.77,118356.0,36.56,36.775,36.56,36.77,118356.0
2022-11-29 15:00:00,36.775,36.89,36.72,36.8459,201637.0,36.775,36.89,36.72,36.8459,201637.0
2022-11-29 15:30:00,36.84,36.93,36.76,36.92,512014.0,36.84,36.93,36.76,36.92,512014.0
2022-11-30 09:30:00,37.01,37.35,36.81,36.85,393887.0,37.01,37.35,36.81,36.85,393887.0
2022-11-30 10:00:00,36.84,37.01,36.69,36.71,129845.0,36.84,37.01,36.69,36.71,129845.0
2022-11-30 10:30:00,36.72,36.94,36.57,36.64,113298.0,36.72,36.94,36.57,36.64,113298.0
2022-11-30 11:00:00,36.63,36.85,36.52,36.645,238903.0,36.63,36.85,36.52,36.645,238903.0
2022-11-30 11:30:00,36.66,36.72,36.28,36.28,172152.0,36.66,36.72,36.28,36.28,172152.0
2022-11-30 12:00:00,36.27,36.27,35.94,35.9499,287776.0,36.27,36.27,35.94,35.9499,287776.0
2022-11-30 12:30:00,35.94,36.05,35.75,35.95,229784.0,35.94,36.05,35.75,35.95,229784.0
2022-11-30 13:00:00,35.95,35.95,35.6701,35.7007,260849.0,35.95,35.95,35.6701,35.7007,260849.0
2022-11-30 13:30:00,35.69,36.23,35.66,36.19,254284.0,35.69,36.23,35.66,36.19,254284.0
2022-11-30 14:00:00,36.18,36.58,36.18,36.51,309364.0,36.18,36.58,36.18,36.51,309364.0
2022-11-30 14:30:00,36.51,36.53,36.27,36.37,116680.0,36.51,36.53,36.27,36.37,116680.0
2022-11-30 15:00:00,36.37,36.64,36.37,36.61,167576.0,36.37,36.64,36.37,36.61,167576.0
2022-11-30 15:30:00,36.61,36.73,36.49,36.58,570996.0,36.61,36.73,36.49,36.58,570996.0
2022-12-01 09:30:00,37.25,37.33,36.68,36.68,272748.0,37.25,37.33,36.68,36.68,272748.0
2022-12-01 10:00:00,36.7,36.9399,36.56,36.73,151272.0,36.7,36.9399,36.56,36.73,151272.0
2022-12-01 10:30:00,36.74,36.814,36.43,36.48,169410.0,36.74,36.814,36.43,36.48,169410.0
2022-12-01 11:00:00,36.48,36.51,36.24,36.34,218484.0,36.48,36.51,36.24,36.34,218484.0
2022-12-01 11:30:00,36.34,36.35,35.86,35.87,223709.0,36.34,36.35,35.86,35.87,223709.0
2022-12-01 12:00:00,35.87,35.87,35.48,35.645,292085.0,35.87,35.87,35.48,35.645,292085.0
2022-12-01 12:30:00,35.65,35.805,35.615,35.63,151103.0,35.65,35.805,35.615,35.63,151103.0
2022-12-01 13:00:00,35.64,35.67,35.4,35.43,212847.0,35.64,35.67,35.4,35.43,212847.0
2022-12-01 13:30:00,35.42,35.48,35.24,35.28,270698.0,35.42,35.48,35.24,35.28,270698.0
2022-12-01 14:00:00,35.29,35.49,35.19,35.38,202128.0,35.29,35.49,35.19,35.38,202128.0
2022-12-01 14:30:00,35.38,35.45,35.29,35.35,116670.0,35.38,35.45,35.29,35.35,116670.0
2022-12-01 15:00:00,35.34,35.34,35.175,35.275,159165.0,35.34,35.34,35.175,35.275,159165.0
2022-12-01 15:30:00,35.2701,35.55,35.24,35.36,750060.0,35.2701,35.55,35.24,35.36,750060.0
2022-12-02 09:30:00,34.88,35.2,34.28,34.77,827506.0,34.88,35.2,34.28,34.77,827506.0
2022-12-02 10:00:00,34.76,34.85,34.42,34.45,324294.0,34.76,34.85,34.42,34.45,324294.0
2022-12-02 10:30:00,34.46,34.94,34.4,34.66,208660.0,34.46,34.94,34.4,34.66,208660.0
2022-12-02 11:00:00,34.66,34.92,34.56,34.76,156210.0,34.66,34.92,34.56,34.76,156210.0
2022-12-02 11:30:00,34.77,34.86,34.66,34.69,122936.0,34.77,34.86,34.66,34.69,122936.0
2022-12-02 12:00:00,34.69,34.84,34.6,34.75,287332.0,34.69,34.84,34.6,34.75,287332.0
2022-12-02 12:30:00,34.73,34.74,34.34,34.34,219243.0,34.73,34.74,34.34,34.34,219243.0
2022-12-02 13:00:00,34.32,34.5,34.2,34.48,161329.0,34.32,34.5,34.2,34.48,161329.0
2022-12-02 13:30:00,34.48,34.53,34.36,34.3987,142570.0,34.48,34.53,34.36,34.3987,142570.0
2022-12-02 14:00:00,34.395,34.435,34.3018,34.4,146754.0,34.395,34.435,34.3018,34.4,146754.0
2022-12-02 14:30:00,34.41,34.55,34.35,34.535,210927.0,34.41,34.55,34.35,34.535,210927.0
2022-12-02 15:00:00,34.54,34.55,34.318,34.5,309673.0,34.54,34.55,34.318,34.5,309673.0
2022-12-02 15:30:00,34.505,34.555,34.28,34.42,846418.0,34.505,34.555,34.28,34.42,846418.0
2022-12-05 09:30:00,33.92,34.305,33.22,33.33,976249.0,33.92,34.305,33.22,33.33,976249.0
2022-12-05 10:00:00,33.31,33.56,33.15,33.26,331817.0,33.31,33.56,33.15,33.26,331817.0
2022-12-05 10:30:00,33.25,33.29,32.935,32.98,290285.0,33.25,33.29,32.935,32.98,290285.0
2022-12-05 11:00:00,32.98,32.995,32.77,32.89,232137.0,32.98,32.995,32.77,32.89,232137.0
2022-12-05 11:30:00,32.9,32.98,32.6,32.65,322665.0,32.9,32.98,32.6,32.65,322665.0
2022-12-05 12:00:00,32.66,32.755,32.325,32.4,399990.0,32.66,32.755,32.325,32.4,399990.0
2022-12-05 12:30:00,32.41,32.51,32.05,32.05,381970.0,32.41,32.51,32.05,32.05,381970.0
2022-12-05 13:00:00,32.065,32.225,31.82,31.835,370075.0,32.065,32.225,31.82,31.835,370075.0
2022-12-05 13:30:00,31.83,31.83,31.42,31.435,587744.0,31.83,31.83,31.42,31.435,587744.0
2022-12-05 14:00:00,31.44,31.67,31.31,31.44,617931.0,31.44,31.67,31.31,31.44,617931.0
2022-12-05 14:30:00,31.445,31.55,31.32,31.4786,579914.0,31.445,31.55,31.32,31.4786,579914.0
2022-12-05 15:00:00,31.475,31.905,31.475,31.895,685344.0,31.475,31.905,31.475,31.895,685344.0
2022-12-05 15:30:00,31.9,31.975,31.6308,31.86,1370625.0,31.9,31.975,31.6308,31.86,1370625.0
2022-12-06 09:30:00,31.7,32.23,31.63,31.84,529548.0,31.7,32.23,31.63,31.84,529548.0
2022-12-06 10:00:00,31.85,31.9312,31.53,31.55,193756.0,31.85,31.9312,31.53,31.55,193756.0
2022-12-06 10:30:00,31.55,31.61,31.24,31.49,256990.0,31.55,31.61,31.24,31.49,256990.0
2022-12-06 11:00:00,31.49,31.6,31.18,31.24,193177.0,31.49,31.6,31.18,31.24,193177.0
2022-12-06 11:30:00,31.245,31.51,31.195,31.205,209437.0,31.245,31.51,31.195,31.205,209437.0
2022-12-06 12:00:00,31.2,31.35,31.135,31.205,288636.0,31.2,31.35,31.135,31.205,288636.0
2022-12-06 12:30:00,31.2021,31.2021,30.95,30.95,361698.0,31.2021,31.2021,30.95,30.95,361698.0
2022-12-06 13:00:00,30.9471,31.06,30.855,31.005,313106.0,30.9471,31.06,30.855,31.005,313106.0
2022-12-06 13:30:00,31.01,31.38,30.95,31.125,188301.0,31.01,31.38,30.95,31.125,188301.0
2022-12-06 14:00:00,31.13,31.185,30.965,31.155,297613.0,31.13,31.185,30.965,31.155,297613.0
2022-12-06 14:30:00,31.16,31.16,30.8973,30.8973,349164.0,31.16,31.16,30.8973,30.8973,349164.0
2022-12-06 15:00:00,30.9,31.0,30.72,30.835,619285.0,30.9,31.0,30.72,30.835,619285.0
2022-12-06 15:30:00,30.84,31.01,30.7817,30.98,853575.0,30.84,31.01,30.7817,30.98,853575.0
2022-12-07 09:30:00,31.09,31.39,30.88,31.31,736729.0,31.09,31.39,30.88,31.31,736729.0
2022-12-07 10:00:00,31.3,31.635,31.2,31.605,394073.0,31.3,31.635,31.2,31.605,394073.0
2022-12-07 10:30:00,31.6,31.67,31.2301,31.3624,218203.0,31.6,31.67,31.2301,31.3624,218203.0
2022-12-07 11:00:00,31.35,31.45,31.04,31.26,274965.0,31.35,31.45,31.04,31.26,274965.0
2022-12-07 11:30:00,31.26,31.365,31.03,31.135,273533.0,31.26,31.365,31.03,31.135,273533.0
2022-12-07 12:00:00,31.135,31.39,31.11,31.21,175776.0,31.135,31.39,31.11,31.21,175776.0
2022-12-07 12:30:00,31.2,31.43,31.2,31.43,262769.0,31.2,31.43,31.2,31.43,262769.0
2022-12-07 13:00:00,31.41,31.605,31.39,31.41,312860.0,31.41,31.605,31.39,31.41,312860.0
2022-12-07 13:30:00,31.4,31.4,31.07,31.11,323855.0,31.4,31.4,31.07,31.11,323855.0
2022-12-07 14:00:00,31.11,31.28,30.965,31.255,279355.0,31.11,31.28,30.965,31.255,279355.0
2022-12-07 14:30:00,31.255,31.455,31.25,31.38,274107.0,31.255,31.455,31.25,31.38,274107.0
2022-12-07 15:00:00,31.3899,31.5,31.325,31.445,362820.0,31.3899,31.5,31.325,31.445,362820.0
2022-12-07 15:30:00,31.445,31.48,31.325,31.42,803237.0,31.445,31.48,31.325,31.42,803237.0
2022-12-08 09:30:00,32.0,32.29,31.62,31.99,632731.0,32.0,32.29,31.62,31.99,632731.0
2022-12-08 10:00:00,32.01,32.055,31.71,32.03,380139.0,32.01,32.055,31.71,32.03,380139.0
2022-12-08 10:30:00,32.01,32.14,31.47,31.51,358099.0,32.01,32.14,31.47,31.51,358099.0
2022-12-08 11:00:00,31.51,31.7,31.36,31.54,491762.0,31.51,31.7,31.36,31.54,491762.0
2022-12-08 11:30:00,31.52,31.82,31.39,31.59,230864.0,31.52,31.82,31.39,31.59,230864.0
2022-12-08 12:00:00,31.59,31.727,31.39,31.425,256468.0,31.59,31.727,31.39,31.425,256468.0
2022-12-08 12:30:00,31.42,31.46,31.28,31.36,291495.0,31.42,31.46,31.28,31.36,291495.0
2022-12-08 13:00:00,31.36,31.4,31.23,31.3,119253.0,31.36,31.4,31.23,31.3,119253.0
2022-12-08 13:30:00,31.29,31.4099,31.21,31.325,175168.0,31.29,31.4099,31.21,31.325,175168.0
2022-12-08 14:00:00,31.31,31.365,31.15,31.172,474602.0,31.31,31.365,31.15,31.172,474602.0
2022-12-08 14:30:00,31.19,31.24,31.04,31.08,223338.0,31.19,31.24,31.04,31.08,223338.0
2022-12-08 15:00:00,31.085,31.1436,30.98,30.99,246807.0,31.085,31.1436,30.98,30.99,246807.0
2022-12-08 15:30:00,31.0,31.14,30.94,31.12,803688.0,31.0,31.14,30.94,31.12,803688.0
2022-12-09 09:30:00,31.54,32.18,31.44,32.11,540478.0,31.54,32.18,31.44,32.11,540478.0
2022-12-09 10:00:00,32.13,32.595,32.08,32.47,595616.0,32.13,32.595,32.08,32.47,595616.0
2022-12-09 10:30:00,32.47,32.485,32.05,32.19,280653.0,32.47,32.485,32.05,32.19,280653.0
2022-12-09 11:00:00,32.2,32.395,32.09,32.23,176651.0,32.2,32.395,32.09,32.23,176651.0
2022-12-09 11:30:00,32.21,32.215,32.06,32.165,176172.0,32.21,32.215,32.06,32.165,176172.0
2022-12-09 12:00:00,32.165,32.175,31.95,32.02,165118.0,32.165,32.175,31.95,32.02,165118.0
2022-12-09 12:30:00,32.02,32.18,31.94,32.14,164475.0,32.02,32.18,31.94,32.14,164475.0
2022-12-09 13:00:00,32.14,32.165,31.84,31.935,331264.0,32.14,32.165,31.84,31.935,331264.0
2022-12-09 13:30:00,31.93,32.06,31.904,31.925,132292.0,31.93,32.06,31.904,31.925,132292.0
2022-12-09 14:00:00,31.925,32.12,31.87,32.12,196382.0,31.925,32.12,31.87,32.12,196382.0
2022-12-09 14:30:00,32.13,32.1986,32.0,32.0,170821.0,32.13,32.1986,32.0,32.0,170821.0
2022-12-09 15:00:00,32.0,32.08,31.85,31.875,217451.0,32.0,32.08,31.85,31.875,217451.0
2022-12-09 15:30:00,31.875,31.945,31.68,31.8,929450.0,31.875,31.945,31.68,31.8,929450.0
2022-12-12 09:30:00,32.93,33.7,32.78,33.68,646849.0,32.93,33.7,32.78,33.68,646849.0
2022-12-12 10:00:00,33.69,33.99,33.4,33.6,414480.0,33.69,33.99,33.4,33.6,414480.0
2022-12-12 10:30:00,33.61,33.63,33.18,33.28,281064.0,33.61,33.63,33.18,33.28,281064.0
2022-12-12 11:00:00,33.28,33.3,32.989,33.235,276456.0,33.28,33.3,32.989,33.235,276456.0
2022-12-12 11:30:00,33.235,33.45,33.152,33.43,201346.0,33.235,33.45,33.152,33.43,201346.0
2022-12-12 12:00:00,33.435,33.56,33.38,33.48,269038.0,33.435,33.56,33.38,33.48,269038.0
2022-12-12 12:30:00,33.46,33.58,33.28,33.565,265046.0,33.46,33.58,33.28,33.565,265046.0
2022-12-12 13:00:00,33.565,33.62,33.15,33.15,215306.0,33.565,33.62,33.15,33.15,215306.0
2022-12-12 13:30:00,33.16,33.25,32.95,33.0,132445.0,33.16,33.25,32.95,33.0,132445.0
2022-12-12 14:00:00,33.0,33.065,32.9,32.99,169852.0,33.0,33.065,32.9,32.99,169852.0
2022-12-12 14:30:00,32.99,33.29,32.9825,33.225,232040.0,32.99,33.29,32.9825,33.225,232040.0
2022-12-12 15:00:00,33.22,33.37,33.215,33.275,232162.0,33.22,33.37,33.215,33.275,232162.0
2022-12-12 15:30:00,33.275,33.37,33.03,33.13,1111565.0,33.275,33.37,33.03,33.13,1111565.0
2022-12-13 09:30:00,34.2,34.53,33.906,34.29,800056.0,34.2,34.53,33.906,34.29,800056.0
2022-12-13 10:00:00,34.28,34.41,33.88,33.92,451967.0,34.28,34.41,33.88,33.92,451967.0
2022-12-13 10:30:00,33.93,34.07,33.67,33.73,515870.0,33.93,34.07,33.67,33.73,515870.0
2022-12-13 11:00:00,33.74,34.15,33.74,34.12,243809.0,33.74,34.15,33.74,34.12,243809.0
2022-12-13 11:30:00,34.13,34.48,34.1,34.205,284575.0,34.13,34.48,34.1,34.205,284575.0
2022-12-13 12:00:00,34.21,34.365,34.05,34.17,219816.0,34.21,34.365,34.05,34.17,219816.0
2022-12-13 12:30:00,34.17,34.23,33.97,33.97,261523.0,34.17,34.23,33.97,33.97,261523.0
2022-12-13 13:00:00,33.96,34.23,33.96,34.1,166459.0,33.96,34.23,33.96,34.1,166459.0
2022-12-13 13:30:00,34.11,34.1699,34.0,34.1263,221906.0,34.11,34.1699,34.0,34.1263,221906.0
2022-12-13 14:00:00,34.13,34.165,33.79,34.01,236901.0,34.13,34.165,33.79,34.01,236901.0
2022-12-13 14:30:00,34.01,34.1,33.95,34.05,170813.0,34.01,34.1,33.95,34.05,170813.0
2022-12-13 15:00:00,34.0452,34.13,33.95,34.12,276926.0,34.0452,34.13,33.95,34.12,276926.0
2022-12-13 15:30:00,34.12,34.15,33.95,33.97,911724.0,34.12,34.15,33.95,33.97,911724.0
2022-12-14 09:30:00,33.905,34.26,33.78,33.99,262250.0,33.905,34.26,33.78,33.99,262250.0
2022-12-14 10:00:00,34.0,34.08,33.65,33.69,296754.0,34.0,34.08,33.65,33.69,296754.0
2022-12-14 10:30:00,33.68,33.96,33.38,33.9,360699.0,33.68,33.96,33.38,33.9,360699.0
2022-12-14 11:00:00,33.9,34.1,33.9,34.02,135174.0,33.9,34.1,33.9,34.02,135174.0
2022-12-14 11:30:00,34.02,34.04,33.57,33.61,182560.0,34.02,34.04,33.57,33.61,182560.0
2022-12-14 12:00:00,33.605,33.76,33.57,33.71,177628.0,33.605,33.76,33.57,33.71,177628.0
2022-12-14 12:30:00,33.7099,33.83,33.63,33.8,139579.0,33.7099,33.83,33.63,33.8,139579.0
2022-12-14 13:00:00,33.805,34.07,33.805,34.03,112223.0,33.805,34.07,33.805,34.03,112223.0
2022-12-14 13:30:00,34.03,34.06,33.94,33.98,160504.0,34.03,34.06,33.94,33.98,160504.0
2022-12-14 14:00:00,33.98,33.98,33.5,33.8,348829.0,33.98,33.98,33.5,33.8,348829.0
2022-12-14 14:30:00,33.8,33.99,33.5,33.82,599550.0,33.8,33.99,33.5,33.82,599550.0
2022-12-14 15:00:00,33.8,34.25,33.71,33.71,270818.0,33.8,34.25,33.71,33.71,270818.0
2022-12-14 15:30:00,33.705,33.8,33.45,33.62,1178555.0,33.705,33.8,33.45,33.62,1178555.0
2022-12-15 09:30:00,33.4,33.83,33.3,33.63,367823.0,33.4,33.83,33.3,33.63,367823.0
2022-12-15 10:00:00,33.64,34.165,33.6,34.12,410329.0,33.64,34.165,33.6,34.12,410329.0
2022-12-15 10:30:00,34.12,34.5,34.07,34.49,238441.0,34.12,34.5,34.07,34.49,238441.0
2022-12-15 11:00:00,34.5,34.54,33.68,33.685,354562.0,34.5,34.54,33.68,33.685,354562.0
2022-12-15 11:30:00,33.69,33.91,33.65,33.9,179258.0,33.69,33.91,33.65,33.9,179258.0
2022-12-15 12:00:00,33.895,34.19,33.81,34.17,151660.0,33.895,34.19,33.81,34.17,151660.0
2022-12-15 12:30:00,34.17,34.31,34.02,34.28,129003.0,34.17,34.31,34.02,34.28,129003.0
2022-12-15 13:00:00,34.3,34.34,34.1503,34.32,140036.0,34.3,34.34,34.1503,34.32,140036.0
2022-12-15 13:30:00,34.315,34.54,34.31,34.51,169758.0,34.315,34.54,34.31,34.51,169758.0
2022-12-15 14:00:00,34.51,34.57,34.36,34.52,148636.0,34.51,34.57,34.36,34.52,148636.0
2022-12-15 14:30:00,34.53,34.66,34.41,34.535,161386.0,34.53,34.66,34.41,34.535,161386.0
2022-12-15 15:00:00,34.535,34.63,34.39,34.525,205629.0,34.535,34.63,34.39,34.525,205629.0
2022-12-15 15:30:00,34.53,34.585,34.395,34.455,667276.0,34.53,34.585,34.395,34.455,667276.0
2022-12-16 09:30:00,33.5,33.94,33.29,33.5799,481402.0,33.5,33.94,33.29,33.5799,481402.0
2022-12-16 10:00:00,33.58,33.71,33.44,33.63,210813.0,33.58,33.71,33.44,33.63,210813.0
2022-12-16 10:30:00,33.615,33.869,33.36,33.42,243318.0,33.615,33.869,33.36,33.42,243318.0
2022-12-16 11:00:00,33.44,33.56,33.29,33.53,209465.0,33.44,33.56,33.29,33.53,209465.0
2022-12-16 11:30:00,33.52,33.71,33.51,33.54,223239.0,33.52,33.71,33.51,33.54,223239.0
2022-12-16 12:00:00,33.56,33.87,33.27,33.27,217940.0,33.56,33.87,33.27,33.27,217940.0
2022-12-16 12:30:00,33.28,33.44,33.122,33.145,164963.0,33.28,33.44,33.122,33.145,164963.0
2022-12-16 13:00:00,33.14,33.29,32.99,33.26,240116.0,33.14,33.29,32.99,33.26,240116.0
2022-12-16 13:30:00,33.25,33.47,33.25,33.47,201274.0,33.25,33.47,33.25,33.47,201274.0
2022-12-16 14:00:00,33.46,33.68,33.455,33.58,240241.0,33.46,33.68,33.455,33.58,240241.0
2022-12-16 14:30:00,33.59,33.81,33.5,33.785,260169.0,33.59,33.81,33.5,33.785,260169.0
2022-12-16 15:00:00,33.78,33.85,33.57,33.75,250699.0,33.78,33.85,33.57,33.75,250699.0
2022-12-16 15:30:00,33.755,34.14,33.75,33.95,1153967.0,33.755,34.14,33.75,33.95,1153967.0
2022-12-19 09:30:00,33.39,33.87,33.07,33.34,457393.0,33.39,33.87,33.07,33.34,457393.0
2022-12-19 10:00:00,33.34,33.822,33.285,33.695,266640.0,33.34,33.822,33.285,33.695,266640.0
2022-12-19 10:30:00,33.69,33.69,33.465,33.51,229654.0,33.69,33.69,33.465,33.51,229654.0
2022-12-19 11:00:00,33.52,33.79,33.43,33.735,224880.0,33.52,33.79,33.43,33.735,224880.0
2022-12-19 11:30:00,33.74,33.765,33.53,33.595,154653.0,33.74,33.765,33.53,33.595,154653.0
2022-12-19 12:00:00,33.6,33.685,33.25,33.29,272306.0,33.6,33.685,33.25,33.29,272306.0
2022-12-19 12:30:00,33.32,33.53,33.225,33.34,234610.0,33.32,33.53,33.225,33.34,234610.0
2022-12-19 13:00:00,33.33,33.34,33.1,33.25,266568.0,33.33,33.34,33.1,33.25,266568.0
2022-12-19 13:30:00,33.25,33.425,33.21,33.385,111926.0,33.25,33.425,33.21,33.385,111926.0
2022-12-19 14:00:00,33.37,33.42,32.9,32.9,115431.0,33.37,33.42,32.9,32.9,115431.0
2022-12-19 14:30:00,32.9,33.02,32.81,32.9933,359208.0,32.9,33.02,32.81,32.9933,359208.0
2022-12-19 15:00:00,32.98,33.02,32.825,32.83,279447.0,32.98,33.02,32.825,32.83,279447.0
2022-12-19 15:30:00,32.825,33.08,32.805,33.04,775685.0,32.825,33.08,32.805,33.04,775685.0
2022-12-20 09:30:00,32.37,32.89,32.29,32.8,415849.0,32.37,32.89,32.29,32.8,415849.0
2022-12-20 10:00:00,32.79,32.92,32.73,32.805,265647.0,32.79,32.92,32.73,32.805,265647.0
2022-12-20 10:30:00,32.81,33.035,32.66,32.665,193495.0,32.81,33.035,32.66,32.665,193495.0
2022-12-20 11:00:00,32.67,32.8,32.54,32.67,260116.0,32.67,32.8,32.54,32.67,260116.0
2022-12-20 11:30:00,32.67,32.76,32.41,32.65,206642.0,32.67,32.76,32.41,32.65,206642.0
2022-12-20 12:00:00,32.65,32.7299,32.595,32.62,160090.0,32.65,32.7299,32.595,32.62,160090.0
2022-12-20 12:30:00,32.61,32.81,32.575,32.8,110226.0,32.61,32.81,32.575,32.8,110226.0
2022-12-20 13:00:00,32.795,32.97,32.735,32.9625,105221.0,32.795,32.97,32.735,32.9625,105221.0
2022-12-20 13:30:00,32.965,33.18,32.965,33.13,188103.0,32.965,33.18,32.965,33.13,188103.0
2022-12-20 14:00:00,33.13,33.17,32.81,32.89,239368.0,33.13,33.17,32.81,32.89,239368.0
2022-12-20 14:30:00,32.89,33.04,32.865,32.96,176922.0,32.89,33.04,32.865,32.96,176922.0
2022-12-20 15:00:00,32.96,33.145,32.935,33.12,208895.0,32.96,33.145,32.935,33.12,208895.0
2022-12-20 15:30:00,33.12,33.3,33.105,33.22,676682.0,33.12,33.3,33.105,33.22,676682.0
2022-12-21 09:30:00,34.19,34.39,33.4,33.42,500551.0,34.19,34.39,33.4,33.42,500551.0
2022-12-21 10:00:00,33.43,33.67,33.42,33.5701,231119.0,33.43,33.67,33.42,33.5701,231119.0
2022-12-21 10:30:00,33.58,33.88,33.49,33.82,191697.0,33.58,33.88,33.49,33.82,191697.0
2022-12-21 11:00:00,33.82,34.05,33.72,34.02,251432.0,33.82,34.05,33.72,34.02,251432.0
2022-12-21 11:30:00,34.01,34.1,33.84,34.09,139702.0,34.01,34.1,33.84,34.09,139702.0
2022-12-21 12:00:00,34.1,34.23,34.055,34.19,139036.0,34.1,34.23,34.055,34.19,139036.0
2022-12-21 12:30:00,34.195,34.3,34.14,34.205,112392.0,34.195,34.3,34.14,34.205,112392.0
2022-12-21 13:00:00,34.21,34.325,34.19,34.205,135565.0,34.21,34.325,34.19,34.205,135565.0
2022-12-21 13:30:00,34.205,34.425,34.13,34.4,302454.0,34.205,34.425,34.13,34.4,302454.0
2022-12-21 14:00:00,34.42,34.49,34.33,34.41,171476.0,34.42,34.49,34.33,34.41,171476.0
2022-12-21 14:30:00,34.42,34.5401,34.405,34.535,140717.0,34.42,34.5401,34.405,34.535,140717.0
2022-12-21 15:00:00,34.53,34.5772,34.42,34.4298,217603.0,34.53,34.5772,34.42,34.4298,217603.0
2022-12-21 15:30:00,34.43,34.66,34.415,34.66,579228.0,34.43,34.66,34.415,34.66,579228.0
2022-12-22 09:30:00,34.26,34.65,33.855,33.92,602271.0,34.26,34.65,33.855,33.92,602271.0
2022-12-22 10:00:00,33.9,33.93,33.72,33.759,185849.0,33.9,33.93,33.72,33.759,185849.0
2022-12-22 10:30:00,33.7517,33.82,33.41,33.42,265936.0,33.7517,33.82,33.41,33.42,265936.0
2022-12-22 11:00:00,33.42,33.58,33.27,33.355,213611.0,33.42,33.58,33.27,33.355,213611.0
2022-12-22 11:30:00,33.35,33.44,33.09,33.24,333287.0,33.35,33.44,33.09,33.24,333287.0
2022-12-22 12:00:00,33.23,33.23,32.865,32.9,180174.0,33.23,33.23,32.865,32.9,180174.0
2022-12-22 12:30:00,32.91,32.95,32.3863,32.41,447102.0,32.91,32.95,32.3863,32.41,447102.0
2022-12-22 13:00:00,32.4101,32.46,32.165,32.22,365375.0,32.4101,32.46,32.165,32.22,365375.0
2022-12-22 13:30:00,32.2,32.24,31.86,32.0099,445727.0,32.2,32.24,31.86,32.0099,445727.0
2022-12-22 14:00:00,31.9962,32.1,31.805,32.03,336776.0,31.9962,32.1,31.805,32.03,336776.0
2022-12-22 14:30:00,32.03,32.31,32.03,32.3063,209257.0,32.03,32.31,32.03,32.3063,209257.0
2022-12-22 15:00:00,32.31,32.66,32.25,32.65,331115.0,32.31,32.66,32.25,32.65,331115.0
2022-12-22 15:30:00,32.645,32.645,32.365,32.54,584232.0,32.645,32.645,32.365,32.54,584232.0
2022-12-23 09:30:00,32.65,32.89,32.23,32.5,201937.0,32.65,32.89,32.23,32.5,201937.0
2022-12-23 10:00:00,32.48,33.22,32.47,33.1,271521.0,32.48,33.22,32.47,33.1,271521.0
2022-12-23 10:30:00,33.095,33.45,33.09,33.26,193107.0,33.095,33.45,33.09,33.26,193107.0
2022-12-23 11:00:00,33.25,33.38,33.145,33.25,139299.0,33.25,33.38,33.145,33.25,139299.0
2022-12-23 11:30:00,33.23,33.44,33.15,33.42,175622.0,33.23,33.44,33.15,33.42,175622.0
2022-12-23 12:00:00,33.405,33.49,33.21,33.22,85729.0,33.405,33.49,33.21,33.22,85729.0
2022-12-23 12:30:00,33.212,33.33,33.2,33.25,137720.0,33.212,33.33,33.2,33.25,137720.0
2022-12-23 13:00:00,33.235,33.37,33.182,33.24,164583.0,33.235,33.37,33.182,33.24,164583.0
2022-12-23 13:30:00,33.25,33.36,33.195,33.295,97153.0,33.25,33.36,33.195,33.295,97153.0
2022-12-23 14:00:00,33.3,33.365,33.1469,33.285,110056.0,33.3,33.365,33.1469,33.285,110056.0
2022-12-23 14:30:00,33.28,33.54,33.275,33.525,157830.0,33.28,33.54,33.275,33.525,157830.0
2022-12-23 15:00:00,33.53,33.69,33.525,33.61,282210.0,33.53,33.69,33.525,33.61,282210.0
2022-12-23 15:30:00,33.6,33.96,33.59,33.93,622488.0,33.6,33.96,33.59,33.93,622488.0
2022-12-27 09:30:00,34.1,34.42,33.92,34.315,245698.0,34.1,34.42,33.92,34.315,245698.0
2022-12-27 10:00:00,34.32,34.37,34.0401,34.3,217109.0,34.32,34.37,34.0401,34.3,217109.0
2022-12-27 10:30:00,34.3,34.38,33.99,33.9982,183454.0,34.3,34.38,33.99,33.9982,183454.0
2022-12-27 11:00:00,33.99,34.11,33.88,33.92,191343.0,33.99,34.11,33.88,33.92,191343.0
2022-12-27 11:30:00,33.91,34.11,33.8,34.07,176803.0,33.91,34.11,33.8,34.07,176803.0
2022-12-27 12:00:00,34.07,34.12,33.8,33.87,85142.0,34.07,34.12,33.8,33.87,85142.0
2022-12-27 12:30:00,33.87,33.88,33.69,33.79,83216.0,33.87,33.88,33.69,33.79,83216.0
2022-12-27 13:00:00,33.8,33.865,33.76,33.8201,76415.0,33.8,33.865,33.76,33.8201,76415.0
2022-12-27 13:30:00,33.83,33.98,33.775,33.91,76998.0,33.83,33.98,33.775,33.91,76998.0
2022-12-27 14:00:00,33.91,33.94,33.69,33.74,134009.0,33.91,33.94,33.69,33.74,134009.0
2022-12-27 14:30:00,33.75,33.93,33.695,33.9001,140711.0,33.75,33.93,33.695,33.9001,140711.0
2022-12-27 15:00:00,33.92,33.995,33.9,33.966,139165.0,33.92,33.995,33.9,33.966,139165.0
2022-12-27 15:30:00,33.97,34.15,33.875,34.125,394454.0,33.97,34.15,33.875,34.125,394454.0
2022-12-28 09:30:00,33.38,33.38,31.63,31.695,749254.0,33.38,33.38,31.63,31.695,749254.0
2022-12-28 10:00:00,31.695,31.888,31.01,31.15,810768.0,31.695,31.888,31.01,31.15,810768.0
2022-12-28 10:30:00,31.14,31.3099,30.91,31.0418,530867.0,31.14,31.3099,30.91,31.0418,530867.0
2022-12-28 11:00:00,31.04,31.51,30.98,31.49,444156.0,31.04,31.51,30.98,31.49,444156.0
2022-12-28 11:30:00,31.48,31.59,31.1675,31.24,344417.0,31.48,31.59,31.1675,31.24,344417.0
2022-12-28 12:00:00,31.23,31.261,30.995,31.22,337015.0,31.23,31.261,30.995,31.22,337015.0
2022-12-28 12:30:00,31.22,31.44,31.17,31.4,256479.0,31.22,31.44,31.17,31.4,256479.0
2022-12-28 13:00:00,31.42,31.625,31.39,31.5935,217956.0,31.42,31.625,31.39,31.5935,217956.0
2022-12-28 13:30:00,31.59,31.615,31.48,31.57,203052.0,31.59,31.615,31.48,31.57,203052.0
2022-12-28 14:00:00,31.575,31.61,31.43,31.55,337676.0,31.575,31.61,31.43,31.55,337676.0
2022-12-28 14:30:00,31.545,31.77,31.515,31.6,424892.0,31.545,31.77,31.515,31.6,424892.0
2022-12-28 15:00:00,31.595,31.595,30.975,31.065,682434.0,31.595,31.595,30.975,31.065,682434.0
2022-12-28 15:30:00,31.075,31.16,30.77,30.78,1080730.0,31.075,31.16,30.77,30.78,1080730.0
2022-12-29 09:30:00,30.5,31.14,30.34,31.02,580245.0,30.5,31.14,30.34,31.02,580245.0
2022-12-29 10:00:00,31.02,31.25,30.84,31.0113,346222.0,31.02,31.25,30.84,31.0113,346222.0
2022-12-29 10:30:00,31.04,31.135,30.82,30.925,334538.0,31.04,31.135,30.82,30.925,334538.0
2022-12-29 11:00:00,30.92,30.98,30.62,30.6845,181343.0,30.92,30.98,30.62,30.6845,181343.0
2022-12-29 11:30:00,30.69,30.945,30.66,30.8,283352.0,30.69,30.945,30.66,30.8,283352.0
2022-12-29 12:00:00,30.8,30.855,30.63,30.65,213136.0,30.8,30.855,30.63,30.65,213136.0
2022-12-29 12:30:00,30.64,30.9,30.5,30.89,410196.0,30.64,30.9,30.5,30.89,410196.0
2022-12-29 13:00:00,30.9,31.11,30.9,31.025,210484.0,30.9,31.11,30.9,31.025,210484.0
2022-12-29 13:30:00,31.02,31.12,30.95,31.0618,132495.0,31.02,31.12,30.95,31.0618,132495.0
2022-12-29 14:00:00,31.07,31.26,31.07,31.1901,171516.0,31.07,31.26,31.07,31.1901,171516.0
2022-12-29 14:30:00,31.21,31.255,31.1,31.245,214856.0,31.21,31.255,31.1,31.245,214856.0
2022-12-29 15:00:00,31.25,31.28,30.965,31.11,290856.0,31.25,31.28,30.965,31.11,290856.0
2022-12-29 15:30:00,31.11,31.145,30.81,30.89,1019955.0,31.11,31.145,30.81,30.89,1019955.0
2022-12-30 09:30:00,30.57,30.67,30.21,30.6317,393043.0,30.57,30.67,30.21,30.6317,393043.0
2022-12-30 10:00:00,30.63,30.72,30.425,30.665,231912.0,30.63,30.72,30.425,30.665,231912.0
2022-12-30 10:30:00,30.67,30.765,30.5001,30.58,182545.0,30.67,30.765,30.5001,30.58,182545.0
2022-12-30 11:00:00,30.58,30.75,30.48,30.55,200258.0,30.58,30.75,30.48,30.55,200258.0
2022-12-30 11:30:00,30.54,30.695,30.43,30.67,205857.0,30.54,30.695,30.43,30.67,205857.0
2022-12-30 12:00:00,30.695,30.825,30.59,30.82,130203.0,30.695,30.825,30.59,30.82,130203.0
2022-12-30 12:30:00,30.825,30.995,30.78,30.995,193795.0,30.825,30.995,30.78,30.995,193795.0
2022-12-30 13:00:00,30.99,31.02,30.7,30.76,159796.0,30.99,31.02,30.7,30.76,159796.0
2022-12-30 13:30:00,30.75,30.89,30.71,30.79,153936.0,30.75,30.89,30.71,30.79,153936.0
2022-12-30 14:00:00,30.8,30.85,30.68,30.81,148337.0,30.8,30.85,30.68,30.81,148337.0
2022-12-30 14:30:00,30.8,30.845,30.72,30.825,137787.0,30.8,30.845,30.72,30.825,137787.0
2022-12-30 15:00:00,30.83,30.98,30.805,30.835,336795.0,30.83,30.98,30.805,30.835,336795.0
2022-12-30 15:30:00,30.835,31.01,30.81,30.985,707842.0,30.835,31.01,30.81,30.985,707842.0
2023-01-03 09:30:00,29.95,30.47,29.56,29.88,985814.0,29.95,30.47,29.56,29.88,985814.0
2023-01-03 10:00:00,29.86,30.0696,29.08,29.2,986994.0,29.86,30.0696,29.08,29.2,986994.0
2023-01-03 10:30:00,29.19,29.55,29.145,29.48,535094.0,29.19,29.55,29.145,29.48,535094.0
2023-01-03 11:00:00,29.484,29.59,28.99,29.155,657839.0,29.484,29.59,28.99,29.155,657839.0
2023-01-03 11:30:00,29.155,29.1926,28.84,29.02,596166.0,29.155,29.1926,28.84,29.02,596166.0
2023-01-03 12:00:00,29.03,29.12,28.87,28.93,448373.0,29.03,29.12,28.87,28.93,448373.0
2023-01-03 12:30:00,28.93,28.93,28.5,28.65,676438.0,28.93,28.93,28.5,28.65,676438.0
2023-01-03 13:00:00,28.6551,28.74,28.44,28.49,296648.0,28.6551,28.74,28.44,28.49,296648.0
2023-01-03 13:30:00,28.48,28.5,28.29,28.44,316568.0,28.48,28.5,28.29,28.44,316568.0
2023-01-03 14:00:00,28.4301,28.58,28.23,28.35,792949.0,28.4301,28.58,28.23,28.35,792949.0
2023-01-03 14:30:00,28.35,28.7042,28.285,28.46,323010.0,28.35,28.7042,28.285,28.46,323010.0
2023-01-03 15:00:00,28.45,28.74,28.395,28.48,561279.0,28.45,28.74,28.395,28.48,561279.0
2023-01-03 15:30:00,28.48,28.58,28.38,28.42,1233753.0,28.48,28.58,28.38,28.42,1233753.0
2023-01-04 09:30:00,28.07,28.9088,28.0,28.74,643673.0,28.07,28.9088,28.0,28.74,643673.0
2023-01-04 10:00:00,28.74,29.2,28.26,28.98,485894.0,28.74,29.2,28.26,28.98,485894.0
2023-01-04 10:30:00,28.98,29.01,28.595,28.65,309616.0,28.98,29.01,28.595,28.65,309616.0
2023-01-04 11:00:00,28.66,29.05,28.63,28.935,209970.0,28.66,29.05,28.63,28.935,209970.0
2023-01-04 11:30:00,28.95,29.62,28.95,29.6,459339.0,28.95,29.62,28.95,29.6,459339.0
2023-01-04 12:00:00,29.605,29.725,29.4746,29.625,201021.0,29.605,29.725,29.4746,29.625,201021.0
2023-01-04 12:30:00,29.64,29.8899,29.64,29.74,249748.0,29.64,29.8899,29.64,29.74,249748.0
2023-01-04 13:00:00,29.73,29.76,29.52,29.585,308675.0,29.73,29.76,29.52,29.585,308675.0
2023-01-04 13:30:00,29.585,29.59,29.37,29.38,177236.0,29.585,29.59,29.37,29.38,177236.0
2023-01-04 14:00:00,29.41,29.55,29.22,29.23,237705.0,29.41,29.55,29.22,29.23,237705.0
2023-01-04 14:30:00,29.23,29.5,29.22,29.495,172066.0,29.23,29.5,29.22,29.495,172066.0
2023-01-04 15:00:00,29.495,29.56,29.335,29.435,271467.0,29.495,29.56,29.335,29.435,271467.0
2023-01-04 15:30:00,29.435,29.435,29.22,29.34,773066.0,29.435,29.435,29.22,29.34,773066.0
2023-01-05 09:30:00,28.82,29.24,28.49,28.85,523714.0,28.82,29.24,28.49,28.85,523714.0
2023-01-05 10:00:00,28.85,28.85,28.17,28.2,653696.0,28.85,28.85,28.17,28.2,653696.0
2023-01-05 10:30:00,28.18,28.43,27.915,28.16,662072.0,28.18,28.43,27.915,28.16,662072.0
2023-01-05 11:00:00,28.175,28.44,27.99,28.01,271058.0,28.175,28.44,27.99,28.01,271058.0
2023-01-05 11:30:00,28.02,28.135,27.9,27.94,477556.0,28.02,28.135,27.9,27.94,477556.0
2023-01-05 12:00:00,27.94,28.015,27.72,27.955,524482.0,27.94,28.015,27.72,27.955,524482.0
2023-01-05 12:30:00,27.95,28.01,27.79,27.925,246037.0,27.95,28.01,27.79,27.925,246037.0
2023-01-05 13:00:00,27.925,28.13,27.89,28.005,229233.0,27.925,28.13,27.89,28.005,229233.0
2023-01-05 13:30:00,28.01,28.165,27.84,27.8579,515869.0,28.01,28.165,27.84,27.8579,515869.0
2023-01-05 14:00:00,27.855,27.88,27.63,27.73,404320.0,27.855,27.88,27.63,27.73,404320.0
2023-01-05 14:30:00,27.73,27.92,27.72,27.83,230495.0,27.73,27.92,27.72,27.83,230495.0
2023-01-05 15:00:00,27.82,27.865,27.71,27.75,488708.0,27.82,27.865,27.71,27.75,488708.0
2023-01-05 15:30:00,27.75,27.888,27.695,27.84,1032181.0,27.75,27.888,27.695,27.84,1032181.0
2023-01-06 09:30:00,27.9,28.32,27.81,28.05,556760.0,27.9,28.32,27.81,28.05,556760.0
2023-01-06 10:00:00,28.05,28.64,28.02,28.48,613033.0,28.05,28.64,28.02,28.48,613033.0
2023-01-06 10:30:00,28.49,28.71,28.3807,28.45,320530.0,28.49,28.71,28.3807,28.45,320530.0
2023-01-06 11:00:00,28.44,28.61,28.34,28.4,228148.0,28.44,28.61,28.34,28.4,228148.0
2023-01-06 11:30:00,28.4,28.44,28.22,28.23,322263.0,28.4,28.44,28.22,28.23,322263.0
2023-01-06 12:00:00,28.23,28.335,28.07,28.09,203421.0,28.23,28.335,28.07,28.09,203421.0
2023-01-06 12:30:00,28.09,28.265,28.075,28.24,180256.0,28.09,28.265,28.075,28.24,180256.0
2023-01-06 13:00:00,28.25,28.315,28.17,28.255,142205.0,28.25,28.315,28.17,28.255,142205.0
2023-01-06 13:30:00,28.26,28.37,28.12,28.32,266831.0,28.26,28.37,28.12,28.32,266831.0
2023-01-06 14:00:00,28.32,28.45,28.23,28.31,291301.0,28.32,28.45,28.23,28.31,291301.0
2023-01-06 14:30:00,28.31,28.37,28.2,28.23,181781.0,28.31,28.37,28.2,28.23,181781.0
2023-01-06 15:00:00,28.225,28.32,28.15,28.255,369613.0,28.225,28.32,28.15,28.255,369613.0
2023-01-06 15:30:00,28.255,28.345,28.15,28.215,891895.0,28.255,28.345,28.15,28.215,891895.0
2023-01-09 09:30:00,29.32,29.95,28.96,29.86,650650.0,29.32,29.95,28.96,29.86,650650.0
2023-01-09 10:00:00,29.85,30.21,29.85,29.9,416632.0,29.85,30.21,29.85,29.9,416632.0
2023-01-09 10:30:00,29.88,30.16,29.69,29.855,399500.0,29.88,30.16,29.69,29.855,399500.0
2023-01-09 11:00:00,29.865,30.01,29.76,29.98,275294.0,29.865,30.01,29.76,29.98,275294.0
2023-01-09 11:30:00,29.98,29.995,29.79,29.84,149818.0,29.98,29.995,29.79,29.84,149818.0
2023-01-09 12:00:00,29.845,29.9159,29.64,29.69,246157.0,29.845,29.9159,29.64,29.69,246157.0
2023-01-09 12:30:00,29.685,29.76,29.58,29.595,174813.0,29.685,29.76,29.58,29.595,174813.0
2023-01-09 13:00:00,29.59,29.685,29.47,29.61,173403.0,29.59,29.685,29.47,29.61,173403.0
2023-01-09 13:30:00,29.6,29.63,29.38,29.38,169707.0,29.6,29.63,29.38,29.38,169707.0
2023-01-09 14:00:00,29.39,29.6,29.3648,29.43,205099.0,29.39,29.6,29.3648,29.43,205099.0
2023-01-09 14:30:00,29.43,29.565,29.36,29.51,233819.0,29.43,29.565,29.36,29.51,233819.0
2023-01-09 15:00:00,29.52,29.555,29.345,29.405,197443.0,29.52,29.555,29.345,29.405,197443.0
2023-01-09 15:30:00,29.405,29.45,29.3,29.4,982776.0,29.405,29.45,29.3,29.4,982776.0
2023-01-10 09:30:00,28.95,29.31,28.71,28.82,393961.0,28.95,29.31,28.71,28.82,393961.0
2023-01-10 10:00:00,28.85,28.85,28.495,28.54,219081.0,28.85,28.85,28.495,28.54,219081.0
2023-01-10 10:30:00,28.55,28.62,28.42,28.475,268608.0,28.55,28.62,28.42,28.475,268608.0
2023-01-10 11:00:00,28.48,28.645,28.47,28.52,159894.0,28.48,28.645,28.47,28.52,159894.0
2023-01-10 11:30:00,28.52,28.63,28.455,28.625,224076.0,28.52,28.63,28.455,28.625,224076.0
2023-01-10 12:00:00,28.628,28.77,28.57,28.765,119319.0,28.628,28.77,28.57,28.765,119319.0
2023-01-10 12:30:00,28.775,28.92,28.72,28.75,298645.0,28.775,28.92,28.72,28.75,298645.0
2023-01-10 13:00:00,28.74,28.91,28.7,28.85,146385.0,28.74,28.91,28.7,28.85,146385.0
2023-01-10 13:30:00,28.85,29.015,28.85,29.0,152969.0,28.85,29.015,28.85,29.0,152969.0
2023-01-10 14:00:00,29.02,29.03,28.825,28.835,158998.0,29.02,29.03,28.825,28.835,158998.0
2023-01-10 14:30:00,28.835,28.865,28.76,28.8,157453.0,28.835,28.865,28.76,28.8,157453.0
2023-01-10 15:00:00,28.805,28.869,28.71,28.785,153674.0,28.805,28.869,28.71,28.785,153674.0
2023-01-10 15:30:00,28.79,29.0,28.78,29.0,467851.0,28.79,29.0,28.78,29.0,467851.0
2023-01-11 09:30:00,29.23,29.28,28.46,28.69,812191.0,29.23,29.28,28.46,28.69,812191.0
2023-01-11 10:00:00,28.71,28.93,28.61,28.7,404738.0,28.71,28.93,28.61,28.7,404738.0
2023-01-11 10:30:00,28.7,28.83,28.12,28.21,488878.0,28.7,28.83,28.12,28.21,488878.0
2023-01-11 11:00:00,28.22,28.57,28.15,28.435,384113.0,28.22,28.57,28.15,28.435,384113.0
2023-01-11 11:30:00,28.445,28.55,28.36,28.43,325970.0,28.445,28.55,28.36,28.43,325970.0
2023-01-11 12:00:00,28.43,28.5869,28.3,28.375,341762.0,28.43,28.5869,28.3,28.375,341762.0
2023-01-11 12:30:00,28.39,28.5,28.375,28.45,237152.0,28.39,28.5,28.375,28.45,237152.0
2023-01-11 13:00:00,28.45,28.48,28.32,28.38,222513.0,28.45,28.48,28.32,28.38,222513.0
2023-01-11 13:30:00,28.39,28.65,28.39,28.64,278519.0,28.39,28.65,28.39,28.64,278519.0
2023-01-11 14:00:00,28.64,28.815,28.62,28.815,239232.0,28.64,28.815,28.62,28.815,239232.0
2023-01-11 14:30:00,28.813,28.88,28.71,28.86,236028.0,28.813,28.88,28.71,28.86,236028.0
2023-01-11 15:00:00,28.86,28.915,28.81,28.8701,235493.0,28.86,28.915,28.81,28.8701,235493.0
2023-01-11 15:30:00,28.87,28.875,28.645,28.765,967792.0,28.87,28.875,28.645,28.765,967792.0
2023-01-12 09:30:00,29.38,29.86,29.2,29.295,514764.0,29.38,29.86,29.2,29.295,514764.0
2023-01-12 10:00:00,29.29,29.8,29.27,29.54,332741.0,29.29,29.8,29.27,29.54,332741.0
2023-01-12 10:30:00,29.52,29.77,29.43,29.68,263622.0,29.52,29.77,29.43,29.68,263622.0
2023-01-12 11:00:00,29.69,29.83,29.505,29.77,213831.0,29.69,29.83,29.505,29.77,213831.0
2023-01-12 11:30:00,29.77,29.8955,29.71,29.83,186196.0,29.77,29.8955,29.71,29.83,186196.0
2023-01-12 12:00:00,29.85,30.005,29.85,29.96,205671.0,29.85,30.005,29.85,29.96,205671.0
2023-01-12 12:30:00,29.965,30.2911,29.965,30.28,245121.0,29.965,30.2911,29.965,30.28,245121.0
2023-01-12 13:00:00,30.29,30.35,30.005,30.005,218762.0,30.29,30.35,30.005,30.005,218762.0
2023-01-12 13:30:00,30.0,30.23,29.88,30.225,216555.0,30.0,30.23,29.88,30.225,216555.0
2023-01-12 14:00:00,30.22,30.24,30.07,30.13,219484.0,30.22,30.24,30.07,30.13,219484.0
2023-01-12 14:30:00,30.14,30.155,29.885,29.965,545708.0,30.14,30.155,29.885,29.965,545708.0
2023-01-12 15:00:00,29.965,30.04,29.82,29.975,589227.0,29.965,30.04,29.82,29.975,589227.0
2023-01-12 15:30:00,29.975,30.01,29.915,29.95,755818.0,29.975,30.01,29.915,29.95,755818.0
2023-01-13 09:30:00,29.56,29.71,28.955,29.02,533707.0,29.56,29.71,28.955,29.02,533707.0
2023-01-13 10:00:00,29.02,29.35,28.96,29.35,347259.0,29.02,29.35,28.96,29.35,347259.0
2023-01-13 10:30:00,29.36,29.54,29.24,29.29,583711.0,29.36,29.54,29.24,29.29,583711.0
2023-01-13 11:00:00,29.29,29.39,29.17,29.31,461022.0,29.29,29.39,29.17,29.31,461022.0
2023-01-13 11:30:00,29.32,29.36,29.195,29.29,367712.0,29.32,29.36,29.195,29.29,367712.0
2023-01-13 12:00:00,29.295,29.41,29.21,29.26,211815.0,29.295,29.41,29.21,29.26,211815.0
2023-01-13 12:30:00,29.255,29.41,29.1,29.385,309610.0,29.255,29.41,29.1,29.385,309610.0
2023-01-13 13:00:00,29.38,29.43,29.255,29.275,205658.0,29.38,29.43,29.255,29.275,205658.0
2023-01-13 13:30:00,29.28,29.71,29.275,29.7,227691.0,29.28,29.71,29.275,29.7,227691.0
2023-01-13 14:00:00,29.7,29.75,29.635,29.67,238684.0,29.7,29.75,29.635,29.67,238684.0
2023-01-13 14:30:00,29.67,29.68,29.49,29.515,226489.0,29.67,29.68,29.49,29.515,226489.0
2023-01-13 15:00:00,29.52,29.74,29.505,29.63,256073.0,29.52,29.74,29.505,29.63,256073.0
2023-01-13 15:30:00,29.635,29.73,29.58,29.73,869134.0,29.635,29.73,29.58,29.73,869134.0
2023-01-17 09:30:00,30.65,30.83,30.0084,30.15,478129.0,30.65,30.83,30.0084,30.15,478129.0
2023-01-17 10:00:00,30.145,30.46,30.07,30.45,431636.0,30.145,30.46,30.07,30.45,431636.0
2023-01-17 10:30:00,30.455,30.605,30.24,30.31,259222.0,30.455,30.605,30.24,30.31,259222.0
2023-01-17 11:00:00,30.32,30.34,30.12,30.28,239445.0,30.32,30.34,30.12,30.28,239445.0
2023-01-17 11:30:00,30.28,30.3272,30.0624,30.125,247480.0,30.28,30.3272,30.0624,30.125,247480.0
2023-01-17 12:00:00,30.13,30.25,30.02,30.08,265454.0,30.13,30.25,30.02,30.08,265454.0
2023-01-17 12:30:00,30.08,30.165,30.02,30.03,249111.0,30.08,30.165,30.02,30.03,249111.0
2023-01-17 13:00:00,30.03,30.175,30.02,30.175,144575.0,30.03,30.175,30.02,30.175,144575.0
2023-01-17 13:30:00,30.18,30.245,30.105,30.245,131377.0,30.18,30.245,30.105,30.245,131377.0
2023-01-17 14:00:00,30.245,30.37,30.22,30.325,250229.0,30.245,30.37,30.22,30.325,250229.0
2023-01-17 14:30:00,30.325,30.39,30.12,30.12,233854.0,30.325,30.39,30.12,30.12,233854.0
2023-01-17 15:00:00,30.115,30.23,29.99,29.99,466995.0,30.115,30.23,29.99,29.99,466995.0
2023-01-17 15:30:00,29.9916,30.165,29.98,30.11,775927.0,29.9916,30.165,29.98,30.11,775927.0
2023-01-18 09:30:00,29.7,30.2,29.51,30.2,755106.0,29.7,30.2,29.51,30.2,755106.0
2023-01-18 10:00:00,30.19,30.35,30.035,30.28,424159.0,30.19,30.35,30.035,30.28,424159.0
2023-01-18 10:30:00,30.285,30.3,29.9924,30.11,187637.0,30.285,30.3,29.9924,30.11,187637.0
2023-01-18 11:00:00,30.11,30.12,29.585,29.61,377869.0,30.11,30.12,29.585,29.61,377869.0
2023-01-18 11:30:00,29.6,29.72,29.55,29.69,208755.0,29.6,29.72,29.55,29.69,208755.0
2023-01-18 12:00:00,29.685,29.74,29.41,29.5,240864.0,29.685,29.74,29.41,29.5,240864.0
2023-01-18 12:30:00,29.485,29.5,29.29,29.35,247809.0,29.485,29.5,29.29,29.35,247809.0
2023-01-18 13:00:00,29.345,29.345,29.2,29.285,238286.0,29.345,29.345,29.2,29.285,238286.0
2023-01-18 13:30:00,29.28,29.545,29.27,29.41,245120.0,29.28,29.545,29.27,29.41,245120.0
2023-01-18 14:00:00,29.41,29.485,29.24,29.355,291391.0,29.41,29.485,29.24,29.355,291391.0
2023-01-18 14:30:00,29.36,29.38,29.145,29.195,327280.0,29.36,29.38,29.145,29.195,327280.0
2023-01-18 15:00:00,29.19,29.25,29.03,29.04,326381.0,29.19,29.25,29.03,29.04,326381.0
2023-01-18 15:30:00,29.04,29.0693,28.73,28.73,1150166.0,29.04,29.0693,28.73,28.73,1150166.0
2023-01-19 09:30:00,28.73,29.07,28.57,28.78,297128.0,28.73,29.07,28.57,28.78,297128.0
2023-01-19 10:00:00,28.77,28.81,28.53,28.64,346572.0,28.77,28.81,28.53,28.64,346572.0
2023-01-19 10:30:00,28.64,28.84,28.34,28.43,494710.0,28.64,28.84,28.34,28.43,494710.0
2023-01-19 11:00:00,28.43,28.65,28.35,28.42,195779.0,28.43,28.65,28.35,28.42,195779.0
2023-01-19 11:30:00,28.43,28.59,28.34,28.565,293107.0,28.43,28.59,28.34,28.565,293107.0
2023-01-19 12:00:00,28.565,28.955,28.56,28.85,299045.0,28.565,28.955,28.56,28.85,299045.0
2023-01-19 12:30:00,28.84,28.875,28.625,28.67,167152.0,28.84,28.875,28.625,28.67,167152.0
2023-01-19 13:00:00,28.675,28.81,28.645,28.695,164178.0,28.675,28.81,28.645,28.695,164178.0
2023-01-19 13:30:00,28.7,29.03,28.675,29.025,222069.0,28.7,29.03,28.675,29.025,222069.0
2023-01-19 14:00:00,29.03,29.38,29.005,29.24,437439.0,29.03,29.38,29.005,29.24,437439.0
2023-01-19 14:30:00,29.23,29.27,29.125,29.13,230404.0,29.23,29.27,29.125,29.13,230404.0
2023-01-19 15:00:00,29.12,29.24,29.01,29.235,348993.0,29.12,29.24,29.01,29.235,348993.0
2023-01-19 15:30:00,29.24,29.26,29.09,29.105,718170.0,29.24,29.26,29.09,29.105,718170.0
2023-01-20 09:30:00,29.3,29.45,28.945,29.32,673823.0,29.3,29.45,28.945,29.32,673823.0
2023-01-20 10:00:00,29.32,29.59,29.25,29.46,437349.0,29.32,29.59,29.25,29.46,437349.0
2023-01-20 10:30:00,29.47,29.59,29.33,29.455,196070.0,29.47,29.59,29.33,29.455,196070.0
2023-01-20 11:00:00,29.455,29.8,29.435,29.78,272785.0,29.455,29.8,29.435,29.78,272785.0
2023-01-20 11:30:00,29.78,29.79,29.635,29.645,150832.0,29.78,29.79,29.635,29.645,150832.0
2023-01-20 12:00:00,29.645,29.78,29.645,29.71,191651.0,29.645,29.78,29.645,29.71,191651.0
2023-01-20 12:30:00,29.705,29.81,29.52,29.5425,357968.0,29.705,29.81,29.52,29.5425,357968.0
2023-01-20 13:00:00,29.545,29.645,29.35,29.415,244882.0,29.545,29.645,29.35,29.415,244882.0
2023-01-20 13:30:00,29.415,29.715,29.405,29.71,219278.0,29.415,29.715,29.405,29.71,219278.0
2023-01-20 14:00:00,29.715,29.745,29.4334,29.5211,198241.0,29.715,29.745,29.4334,29.5211,198241.0
2023-01-20 14:30:00,29.525,29.565,29.345,29.385,172607.0,29.525,29.565,29.345,29.385,172607.0
2023-01-20 15:00:00,29.385,29.5,29.32,29.365,354530.0,29.385,29.5,29.32,29.365,354530.0
2023-01-20 15:30:00,29.365,29.465,29.3,29.39,983213.0,29.365,29.465,29.3,29.39,983213.0
2023-01-23 09:30:00,29.84,29.98,29.45,29.7,379434.0,29.84,29.98,29.45,29.7,379434.0
2023-01-23 10:00:00,29.715,29.87,29.454,29.48,481090.0,29.715,29.87,29.454,29.48,481090.0
2023-01-23 10:30:00,29.47,29.695,29.4,29.695,223389.0,29.47,29.695,29.4,29.695,223389.0
2023-01-23 11:00:00,29.7,29.92,29.64,29.89,271101.0,29.7,29.92,29.64,29.89,271101.0
2023-01-23 11:30:00,29.9,29.925,29.71,29.835,218592.0,29.9,29.925,29.71,29.835,218592.0
2023-01-23 12:00:00,29.84,29.975,29.795,29.95,131930.0,29.84,29.975,29.795,29.95,131930.0
2023-01-23 12:30:00,29.96,30.115,29.92,30.08,196151.0,29.96,30.115,29.92,30.08,196151.0
2023-01-23 13:00:00,30.07,30.17,30.01,30.14,134308.0,30.07,30.17,30.01,30.14,134308.0
2023-01-23 13:30:00,30.145,30.45,30.11,30.44,227088.0,30.145,30.45,30.11,30.44,227088.0
2023-01-23 14:00:00,30.44,30.6,30.38,30.4273,336903.0,30.44,30.6,30.38,30.4273,336903.0
2023-01-23 14:30:00,30.425,30.445,30.17,30.26,216688.0,30.425,30.445,30.17,30.26,216688.0
2023-01-23 15:00:00,30.265,30.33,30.15,30.195,261039.0,30.265,30.33,30.15,30.195,261039.0
2023-01-23 15:30:00,30.19,30.54,30.14,30.525,601160.0,30.19,30.54,30.14,30.525,601160.0
2023-01-24 09:30:00,30.55,30.55,29.75,29.76,368140.0,30.55,30.55,29.75,29.76,368140.0
2023-01-24 10:00:00,29.765,29.81,29.44,29.8,468684.0,29.765,29.81,29.44,29.8,468684.0
2023-01-24 10:30:00,29.795,29.88,29.61,29.82,133960.0,29.795,29.88,29.61,29.82,133960.0
2023-01-24 11:00:00,29.81,29.95,29.77,29.905,165237.0,29.81,29.95,29.77,29.905,165237.0
2023-01-24 11:30:00,29.895,29.96,29.78,29.93,138130.0,29.895,29.96,29.78,29.93,138130.0
2023-01-24 12:00:00,29.92,30.0706,29.84,30.0706,83767.0,29.92,30.0706,29.84,30.0706,83767.0
2023-01-24 12:30:00,30.09,30.105,29.91,29.93,127965.0,30.09,30.105,29.91,29.93,127965.0
2023-01-24 13:00:00,29.93,29.995,29.85,29.985,104781.0,29.93,29.995,29.85,29.985,104781.0
2023-01-24 13:30:00,29.985,30.09,29.9499,30.045,151324.0,29.985,30.09,29.9499,30.045,151324.0
2023-01-24 14:00:00,30.04,30.06,29.71,29.73,290891.0,30.04,30.06,29.71,29.73,290891.0
2023-01-24 14:30:00,29.734,29.945,29.68,29.916,345873.0,29.734,29.945,29.68,29.916,345873.0
2023-01-24 15:00:00,29.91,30.05,29.84,29.925,583926.0,29.91,30.05,29.84,29.925,583926.0
2023-01-24 15:30:00,29.925,30.12,29.915,30.03,875920.0,29.925,30.12,29.915,30.03,875920.0
2023-01-25 09:30:00,29.53,29.73,28.93,28.9738,430861.0,29.53,29.73,28.93,28.9738,430861.0
2023-01-25 10:00:00,28.975,29.0623,28.7099,28.86,221622.0,28.975,29.0623,28.7099,28.86,221622.0
2023-01-25 10:30:00,28.86,29.24,28.86,29.01,182117.0,28.86,29.24,28.86,29.01,182117.0
2023-01-25 11:00:00,28.99,29.4299,28.9631,29.37,168239.0,28.99,29.4299,28.9631,29.37,168239.0
2023-01-25 11:30:00,29.36,29.37,29.19,29.265,136702.0,29.36,29.37,29.19,29.265,136702.0
2023-01-25 12:00:00,29.265,29.345,29.17,29.2,97646.0,29.265,29.345,29.17,29.2,97646.0
2023-01-25 12:30:00,29.195,29.345,29.18,29.215,117656.0,29.195,29.345,29.18,29.215,117656.0
2023-01-25 13:00:00,29.22,29.3381,29.18,29.33,132329.0,29.22,29.3381,29.18,29.33,132329.0
2023-01-25 13:30:00,29.33,29.44,29.3,29.34,110205.0,29.33,29.44,29.3,29.34,110205.0
2023-01-25 14:00:00,29.35,29.365,29.18,29.22,148560.0,29.35,29.365,29.18,29.22,148560.0
2023-01-25 14:30:00,29.22,29.25,29.09,29.11,196625.0,29.22,29.25,29.09,29.11,196625.0
2023-01-25 15:00:00,29.11,29.2,29.08,29.195,154040.0,29.11,29.2,29.08,29.195,154040.0
2023-01-25 15:30:00,29.195,29.27,29.07,29.26,616780.0,29.195,29.27,29.07,29.26,616780.0
2023-01-26 09:30:00,29.0,29.24,27.95,28.1984,1311150.0,29.0,29.24,27.95,28.1984,1311150.0
2023-01-26 10:00:00,28.21,28.37,27.92,27.9771,447631.0,28.21,28.37,27.92,27.9771,447631.0
2023-01-26 10:30:00,27.98,28.54,27.98,28.37,397948.0,27.98,28.54,27.98,28.37,397948.0
2023-01-26 11:00:00,28.37,28.605,28.285,28.53,305792.0,28.37,28.605,28.285,28.53,305792.0
2023-01-26 11:30:00,28.535,28.56,28.31,28.47,373401.0,28.535,28.56,28.31,28.47,373401.0
2023-01-26 12:00:00,28.475,28.61,28.4447,28.48,173256.0,28.475,28.61,28.4447,28.48,173256.0
2023-01-26 12:30:00,28.47,28.68,28.405,28.595,217456.0,28.47,28.68,28.405,28.595,217456.0
2023-01-26 13:00:00,28.6,29.3,28.6,29.105,617415.0,28.6,29.3,28.6,29.105,617415.0
2023-01-26 13:30:00,29.105,29.22,28.905,28.97,250971.0,29.105,29.22,28.905,28.97,250971.0
2023-01-26 14:00:00,28.98,29.015,28.855,28.97,205712.0,28.98,29.015,28.855,28.97,205712.0
2023-01-26 14:30:00,28.965,29.19,28.962,29.07,205361.0,28.965,29.19,28.962,29.07,205361.0
2023-01-26 15:00:00,29.07,29.145,28.98,29.04,188079.0,29.07,29.145,28.98,29.04,188079.0
2023-01-26 15:30:00,29.03,29.21,28.985,29.17,616005.0,29.03,29.21,28.985,29.17,616005.0
2023-01-27 09:30:00,29.41,29.83,29.33,29.79,453625.0,29.41,29.83,29.33,29.79,453625.0
2023-01-27 10:00:00,29.8,30.25,29.7735,29.99,407185.0,29.8,30.25,29.7735,29.99,407185.0
2023-01-27 10:30:00,29.99,30.05,29.51,29.58,213868.0,29.99,30.05,29.51,29.58,213868.0
2023-01-27 11:00:00,29.55,29.55,29.12,29.375,193929.0,29.55,29.55,29.12,29.375,193929.0
2023-01-27 11:30:00,29.38,29.53,29.34,29.405,129910.0,29.38,29.53,29.34,29.405,129910.0
2023-01-27 12:00:00,29.4,29.56,29.24,29.32,157106.0,29.4,29.56,29.24,29.32,157106.0
2023-01-27 12:30:00,29.32,29.425,29.305,29.37,52571.0,29.32,29.425,29.305,29.37,52571.0
2023-01-27 13:00:00,29.36,29.36,29.08,29.1,128891.0,29.36,29.36,29.08,29.1,128891.0
2023-01-27 13:30:00,29.1,29.235,29.067,29.18,116397.0,29.1,29.235,29.067,29.18,116397.0
2023-01-27 14:00:00,29.17,29.38,29.17,29.34,144988.0,29.17,29.38,29.17,29.34,144988.0
2023-01-27 14:30:00,29.335,29.4,29.22,29.39,131337.0,29.335,29.4,29.22,29.39,131337.0
2023-01-27 15:00:00,29.4,29.475,29.38,29.455,133520.0,29.4,29.475,29.38,29.455,133520.0
2023-01-27 15:30:00,29.46,29.51,29.26,29.27,598956.0,29.46,29.51,29.26,29.27,598956.0
2023-01-30 09:30:00,28.5,28.975,28.38,28.64,512893.0,28.5,28.975,28.38,28.64,512893.0
2023-01-30 10:00:00,28.63,28.9918,28.63,28.71,263723.0,28.63,28.9918,28.63,28.71,263723.0
2023-01-30 10:30:00,28.71,28.805,28.62,28.71,140766.0,28.71,28.805,28.62,28.71,140766.0
2023-01-30 11:00:00,28.7,28.99,28.64,28.745,262712.0,28.7,28.99,28.64,28.745,262712.0
2023-01-30 11:30:00,28.74,28.83,28.42,28.55,253166.0,28.74,28.83,28.42,28.55,253166.0
2023-01-30 12:00:00,28.54,28.62,28.435,28.51,469633.0,28.54,28.62,28.435,28.51,469633.0
2023-01-30 12:30:00,28.51,28.59,28.315,28.34,294504.0,28.51,28.59,28.315,28.34,294504.0
2023-01-30 13:00:00,28.33,28.44,28.26,28.378,261423.0,28.33,28.44,28.26,28.378,261423.0
2023-01-30 13:30:00,28.39,28.43,28.22,28.25,306474.0,28.39,28.43,28.22,28.25,306474.0
2023-01-30 14:00:00,28.25,28.5,28.235,28.44,372918.0,28.25,28.5,28.235,28.44,372918.0
2023-01-30 14:30:00,28.435,28.55,28.22,28.29,167705.0,28.435,28.55,28.22,28.29,167705.0
2023-01-30 15:00:00,28.285,28.295,28.19,28.265,272199.0,28.285,28.295,28.19,28.265,272199.0
2023-01-30 15:30:00,28.27,28.395,28.155,28.185,825148.0,28.27,28.395,28.155,28.185,825148.0
2023-01-31 09:30:00,28.33,28.53,28.03,28.46,456613.0,28.33,28.53,28.03,28.46,456613.0
2023-01-31 10:00:00,28.45,28.61,28.29,28.58,235435.0,28.45,28.61,28.29,28.58,235435.0
2023-01-31 10:30:00,28.58,28.81,28.545,28.78,208841.0,28.58,28.81,28.545,28.78,208841.0
2023-01-31 11:00:00,28.79,28.84,28.61,28.77,223040.0,28.79,28.84,28.61,28.77,223040.0
2023-01-31 11:30:00,28.75,28.795,28.65,28.7,180745.0,28.75,28.795,28.65,28.7,180745.0
2023-01-31 12:00:00,28.7,28.73,28.535,28.55,147393.0,28.7,28.73,28.535,28.55,147393.0
2023-01-31 12:30:00,28.545,28.76,28.525,28.735,136030.0,28.545,28.76,28.525,28.735,136030.0
2023-01-31 13:00:00,28.74,28.745,28.63,28.685,82656.0,28.74,28.745,28.63,28.685,82656.0
2023-01-31 13:30:00,28.69,28.715,28.535,28.56,109963.0,28.69,28.715,28.535,28.56,109963.0
2023-01-31 14:00:00,28.57,28.665,28.535,28.575,147083.0,28.57,28.665,28.535,28.575,147083.0
2023-01-31 14:30:00,28.58,28.58,28.43,28.545,169805.0,28.58,28.58,28.43,28.545,169805.0
2023-01-31 15:00:00,28.54,28.65,28.455,28.455,128242.0,28.54,28.65,28.455,28.455,128242.0
2023-01-31 15:30:00,28.46,28.86,28.455,28.85,445087.0,28.46,28.86,28.455,28.85,445087.0
2023-02-01 09:30:00,28.35,28.65,28.28,28.36,476904.0,28.35,28.65,28.28,28.36,476904.0
2023-02-01 10:00:00,28.37,28.58,28.11,28.5435,426800.0,28.37,28.58,28.11,28.5435,426800.0
2023-02-01 10:30:00,28.53,28.555,28.21,28.3,403775.0,28.53,28.555,28.21,28.3,403775.0
2023-02-01 11:00:00,28.3,28.34,28.09,28.195,370692.0,28.3,28.34,28.09,28.195,370692.0
2023-02-01 11:30:00,28.2,28.245,27.61,27.61,322706.0,28.2,28.245,27.61,27.61,322706.0
2023-02-01 12:00:00,27.61,27.64,27.38,27.51,807421.0,27.61,27.64,27.38,27.51,807421.0
2023-02-01 12:30:00,27.52,27.56,27.31,27.5,521882.0,27.52,27.56,27.31,27.5,521882.0
2023-02-01 13:00:00,27.51,27.615,27.44,27.595,242461.0,27.51,27.615,27.44,27.595,242461.0
2023-02-01 13:30:00,27.6,27.69,27.49,27.6333,219635.0,27.6,27.69,27.49,27.6333,219635.0
2023-02-01 14:00:00,27.62,27.79,27.46,27.69,247100.0,27.62,27.79,27.46,27.69,247100.0
2023-02-01 14:30:00,27.69,28.17,27.48,28.01,467422.0,27.69,28.17,27.48,28.01,467422.0
2023-02-01 15:00:00,28.01,28.098,27.8635,27.99,303393.0,28.01,28.098,27.8635,27.99,303393.0
2023-02-01 15:30:00,27.985,28.245,27.87,27.93,1037855.0,27.985,28.245,27.87,27.93,1037855.0
2023-02-02 09:30:00,28.08,28.33,27.91,27.97,426666.0,28.08,28.33,27.91,27.97,426666.0
2023-02-02 10:00:00,27.96,28.39,27.935,28.3,359671.0,27.96,28.39,27.935,28.3,359671.0
2023-02-02 10:30:00,28.32,29.0,28.315,28.97,838030.0,28.32,29.0,28.315,28.97,838030.0
2023-02-02 11:00:00,28.98,29.015,28.54,28.555,327963.0,28.98,29.015,28.54,28.555,327963.0
2023-02-02 11:30:00,28.55,28.75,28.48,28.54,380501.0,28.55,28.75,28.48,28.54,380501.0
2023-02-02 12:00:00,28.54,28.68,28.45,28.625,136153.0,28.54,28.68,28.45,28.625,136153.0
2023-02-02 12:30:00,28.63,28.64,28.45,28.505,272866.0,28.63,28.64,28.45,28.505,272866.0
2023-02-02 13:00:00,28.5,28.5,28.19,28.195,324638.0,28.5,28.5,28.19,28.195,324638.0
2023-02-02 13:30:00,28.195,28.245,28.02,28.06,469873.0,28.195,28.245,28.02,28.06,469873.0
2023-02-02 14:00:00,28.055,28.1,27.72,27.745,521489.0,28.055,28.1,27.72,27.745,521489.0
2023-02-02 14:30:00,27.74,27.83,27.58,27.77,561802.0,27.74,27.83,27.58,27.77,561802.0
2023-02-02 15:00:00,27.77,27.84,27.67,27.705,276839.0,27.77,27.84,27.67,27.705,276839.0
2023-02-02 15:30:00,27.71,28.15,27.71,28.15,708517.0,27.71,28.15,27.71,28.15,708517.0
2023-02-03 09:30:00,28.1,28.59,28.1,28.2,387253.0,28.1,28.59,28.1,28.2,387253.0
2023-02-03 10:00:00,28.19,28.46,28.1,28.33,193451.0,28.19,28.46,28.1,28.33,193451.0
2023-02-03 10:30:00,28.3373,28.37,28.12,28.15,227595.0,28.3373,28.37,28.12,28.15,227595.0
2023-02-03 11:00:00,28.16,28.17,27.965,28.0,394835.0,28.16,28.17,27.965,28.0,394835.0
2023-02-03 11:30:00,28.0,28.005,27.7136,27.72,290433.0,28.0,28.005,27.7136,27.72,290433.0
2023-02-03 12:00:00,27.72,27.93,27.5,27.93,600549.0,27.72,27.93,27.5,27.93,600549.0
2023-02-03 12:30:00,27.94,28.155,27.82,27.84,386235.0,27.94,28.155,27.82,27.84,386235.0
2023-02-03 13:00:00,27.84,27.84,27.61,27.66,214183.0,27.84,27.84,27.61,27.66,214183.0
2023-02-03 13:30:00,27.655,27.76,27.565,27.745,321775.0,27.655,27.76,27.565,27.745,321775.0
2023-02-03 14:00:00,27.75,27.8,27.59,27.62,253695.0,27.75,27.8,27.59,27.62,253695.0
2023-02-03 14:30:00,27.62,27.72,27.56,27.6,223198.0,27.62,27.72,27.56,27.6,223198.0
2023-02-03 15:00:00,27.605,27.72,27.525,27.625,445024.0,27.605,27.72,27.525,27.625,445024.0
2023-02-03 15:30:00,27.625,27.67,27.445,27.48,991627.0,27.625,27.67,27.445,27.48,991627.0
2023-02-06 09:30:00,27.4,27.615,26.845,26.94,828343.0,27.4,27.615,26.845,26.94,828343.0
2023-02-06 10:00:00,26.94,26.99,26.455,26.55,759392.0,26.94,26.99,26.455,26.55,759392.0
2023-02-06 10:30:00,26.54,26.6663,26.42,26.43,495153.0,26.54,26.6663,26.42,26.43,495153.0
2023-02-06 11:00:00,26.42,26.615,26.395,26.56,490378.0,26.42,26.615,26.395,26.56,490378.0
2023-02-06 11:30:00,26.555,26.605,26.295,26.295,482456.0,26.555,26.605,26.295,26.295,482456.0
2023-02-06 12:00:00,26.3,26.4,26.19,26.215,399516.0,26.3,26.4,26.19,26.215,399516.0
2023-02-06 12:30:00,26.215,26.32,26.125,26.18,244510.0,26.215,26.32,26.125,26.18,244510.0
2023-02-06 13:00:00,26.17,26.17,26.005,26.1,441648.0,26.17,26.17,26.005,26.1,441648.0
2023-02-06 13:30:00,26.09,26.215,26.045,26.165,307010.0,26.09,26.215,26.045,26.165,307010.0
2023-02-06 14:00:00,26.165,26.2,25.93,25.96,600458.0,26.165,26.2,25.93,25.96,600458.0
2023-02-06 14:30:00,25.965,26.07,25.865,25.97,984271.0,25.965,26.07,25.865,25.97,984271.0
2023-02-06 15:00:00,25.975,26.155,25.935,26.105,779836.0,25.975,26.155,25.935,26.105,779836.0
2023-02-06 15:30:00,26.1,26.4,26.065,26.38,1389181.0,26.1,26.4,26.065,26.38,1389181.0
2023-02-07 09:30:00,26.8,27.02,26.59,26.935,711498.0,26.8,27.02,26.59,26.935,711498.0
2023-02-07 10:00:00,26.935,26.955,26.534,26.58,266959.0,26.935,26.955,26.534,26.58,266959.0
2023-02-07 10:30:00,26.57,26.7,26.53,26.6,266256.0,26.57,26.7,26.53,26.6,266256.0
2023-02-07 11:00:00,26.605,26.93,26.57,26.81,234111.0,26.605,26.93,26.57,26.81,234111.0
2023-02-07 11:30:00,26.8,26.89,26.755,26.845,153698.0,26.8,26.89,26.755,26.845,153698.0
2023-02-07 12:00:00,26.85,26.94,26.735,26.735,224166.0,26.85,26.94,26.735,26.735,224166.0
2023-02-07 12:30:00,26.73,27.23,26.63,27.2,493512.0,26.73,27.23,26.63,27.2,493512.0
2023-02-07 13:00:00,27.2,27.255,26.71,26.71,290090.0,27.2,27.255,26.71,26.71,290090.0
2023-02-07 13:30:00,26.69,26.705,26.3799,26.51,293800.0,26.69,26.705,26.3799,26.51,293800.0
2023-02-07 14:00:00,26.52,26.83,26.5199,26.8,227427.0,26.52,26.83,26.5199,26.8,227427.0
2023-02-07 14:30:00,26.79,26.96,26.753,26.9299,219018.0,26.79,26.96,26.753,26.9299,219018.0
2023-02-07 15:00:00,26.93,27.05,26.845,27.03,596673.0,26.93,27.05,26.845,27.03,596673.0
2023-02-07 15:30:00,27.03,27.365,27.0101,27.18,1413219.0,27.03,27.365,27.0101,27.18,1413219.0
2023-02-08 09:30:00,27.16,27.28,26.8,26.98,493281.0,27.16,27.28,26.8,26.98,493281.0
2023-02-08 10:00:00,26.97,27.005,26.71,26.86,460381.0,26.97,27.005,26.71,26.86,460381.0
2023-02-08 10:30:00,26.86,26.865,26.555,26.59,292646.0,26.86,26.865,26.555,26.59,292646.0
2023-02-08 11:00:00,26.595,26.67,26.37,26.38,191150.0,26.595,26.67,26.37,26.38,191150.0
2023-02-08 11:30:00,26.37,26.41,26.13,26.395,338029.0,26.37,26.41,26.13,26.395,338029.0
2023-02-08 12:00:00,26.4,26.57,26.34,26.56,128830.0,26.4,26.57,26.34,26.56,128830.0
2023-02-08 12:30:00,26.56,26.57,26.365,26.57,129078.0,26.56,26.57,26.365,26.57,129078.0
2023-02-08 13:00:00,26.58,26.71,26.535,26.68,313734.0,26.58,26.71,26.535,26.68,313734.0
2023-02-08 13:30:00,26.675,26.68,26.54,26.565,141171.0,26.675,26.68,26.54,26.565,141171.0
2023-02-08 14:00:00,26.57,26.74,26.55,26.685,146398.0,26.57,26.74,26.55,26.685,146398.0
2023-02-08 14:30:00,26.69,26.78,26.67,26.72,378676.0,26.69,26.78,26.67,26.72,378676.0
2023-02-08 15:00:00,26.72,26.725,26.52,26.564,406487.0,26.72,26.725,26.52,26.564,406487.0
2023-02-08 15:30:00,26.565,26.75,26.565,26.63,892960.0,26.565,26.75,26.565,26.63,892960.0
2023-02-09 09:30:00,26.78,26.97,26.65,26.67,395361.0,26.78,26.97,26.65,26.67,395361.0
2023-02-09 10:00:00,26.66,26.97,26.66,26.88,211487.0,26.66,26.97,26.66,26.88,211487.0
2023-02-09 10:30:00,26.89,27.13,26.89,27.05,328683.0,26.89,27.13,26.89,27.05,328683.0
2023-02-09 11:00:00,27.045,27.12,26.88,27.105,213469.0,27.045,27.12,26.88,27.105,213469.0
2023-02-09 11:30:00,27.1,27.26,27.06,27.09,178306.0,27.1,27.26,27.06,27.09,178306.0
2023-02-09 12:00:00,27.095,27.42,27.06,27.41,129944.0,27.095,27.42,27.06,27.41,129944.0
2023-02-09 12:30:00,27.4,27.65,27.39,27.61,589165.0,27.4,27.65,27.39,27.61,589165.0
2023-02-09 13:00:00,27.61,27.6444,27.38,27.47,435742.0,27.61,27.6444,27.38,27.47,435742.0
2023-02-09 13:30:00,27.48,27.64,27.44,27.545,198281.0,27.48,27.64,27.44,27.545,198281.0
2023-02-09 14:00:00,27.55,27.58,27.26,27.3,320535.0,27.55,27.58,27.26,27.3,320535.0
2023-02-09 14:30:00,27.29,27.345,27.18,27.305,261524.0,27.29,27.345,27.18,27.305,261524.0
2023-02-09 15:00:00,27.31,27.375,27.12,27.15,360855.0,27.31,27.375,27.12,27.15,360855.0
2023-02-09 15:30:00,27.14,27.15,26.79,26.83,1352466.0,27.14,27.15,26.79,26.83,1352466.0
2023-02-10 09:30:00,27.42,27.65,27.28,27.545,409220.0,27.42,27.65,27.28,27.545,409220.0
2023-02-10 10:00:00,27.53,27.62,27.29,27.57,252799.0,27.53,27.62,27.29,27.57,252799.0
2023-02-10 10:30:00,27.5799,27.67,27.42,27.565,240943.0,27.5799,27.67,27.42,27.565,240943.0
2023-02-10 11:00:00,27.56,27.66,27.49,27.54,195168.0,27.56,27.66,27.49,27.54,195168.0
2023-02-10 11:30:00,27.5399,27.875,27.525,27.745,295549.0,27.5399,27.875,27.525,27.745,295549.0
2023-02-10 12:00:00,27.73,27.81,27.66,27.75,240293.0,27.73,27.81,27.66,27.75,240293.0
2023-02-10 12:30:00,27.7599,27.91,27.675,27.9,161125.0,27.7599,27.91,27.675,27.9,161125.0
2023-02-10 13:00:00,27.899,28.0,27.84,27.96,176116.0,27.899,28.0,27.84,27.96,176116.0
2023-02-10 13:30:00,27.9583,27.9593,27.79,27.79,140678.0,27.9583,27.9593,27.79,27.79,140678.0
2023-02-10 14:00:00,27.7999,27.975,27.785,27.9711,182470.0,27.7999,27.975,27.785,27.9711,182470.0
2023-02-10 14:30:00,27.9778,28.13,27.91,28.125,202048.0,27.9778,28.13,27.91,28.125,202048.0
2023-02-10 15:00:00,28.125,28.17,27.975,27.995,225510.0,28.125,28.17,27.975,27.995,225510.0
2023-02-10 15:30:00,27.9999,28.36,27.99,28.34,1207575.0,27.9999,28.36,27.99,28.34,1207575.0
2023-02-13 09:30:00,27.85,27.97,27.51,27.83,555446.0,27.85,27.97,27.51,27.83,555446.0
2023-02-13 10:00:00,27.83,28.125,27.81,27.89,232766.0,27.83,28.125,27.81,27.89,232766.0
2023-02-13 10:30:00,27.89,28.03,27.85,27.93,195148.0,27.89,28.03,27.85,27.93,195148.0
2023-02-13 11:00:00,27.93,27.998,27.85,27.87,185769.0,27.93,27.998,27.85,27.87,185769.0
2023-02-13 11:30:00,27.87,28.005,27.76,27.975,172536.0,27.87,28.005,27.76,27.975,172536.0
2023-02-13 12:00:00,27.975,28.01,27.905,27.955,223769.0,27.975,28.01,27.905,27.955,223769.0
2023-02-13 12:30:00,27.955,28.125,27.91,28.08,202423.0,27.955,28.125,27.91,28.08,202423.0
2023-02-13 13:00:00,28.09,28.15,28.0,28.085,186943.0,28.09,28.15,28.0,28.085,186943.0
2023-02-13 13:30:00,28.09,28.19,27.99,28.045,441867.0,28.09,28.19,27.99,28.045,441867.0
2023-02-13 14:00:00,28.05,28.235,28.04,28.205,162331.0,28.05,28.235,28.04,28.205,162331.0
2023-02-13 14:30:00,28.205,28.22,28.11,28.125,200562.0,28.205,28.22,28.11,28.125,200562.0
2023-02-13 15:00:00,28.12,28.12,27.92,27.945,300511.0,28.12,28.12,27.92,27.945,300511.0
2023-02-13 15:30:00,27.95,28.09,27.95,28.02,776331.0,27.95,28.09,27.95,28.02,776331.0
2023-02-14 09:30:00,28.07,28.38,27.835,28.335,355066.0,28.07,28.38,27.835,28.335,355066.0
2023-02-14 10:00:00,28.325,28.89,28.31,28.75,313486.0,28.325,28.89,28.31,28.75,313486.0
2023-02-14 10:30:00,28.75,28.83,28.15,28.345,374245.0,28.75,28.83,28.15,28.345,374245.0
2023-02-14 11:00:00,28.345,28.47,28.225,28.225,171260.0,28.345,28.47,28.225,28.225,171260.0
2023-02-14 11:30:00,28.22,28.22,28.025,28.075,240433.0,28.22,28.22,28.025,28.075,240433.0
2023-02-14 12:00:00,28.09,28.36,28.09,28.305,315425.0,28.09,28.36,28.09,28.305,315425.0
2023-02-14 12:30:00,28.31,28.3979,28.25,28.375,87196.0,28.31,28.3979,28.25,28.375,87196.0
2023-02-14 13:00:00,28.37,28.475,28.31,28.39,262444.0,28.37,28.475,28.31,28.39,262444.0
2023-02-14 13:30:00,28.39,28.5,28.305,28.37,178139.0,28.39,28.5,28.305,28.37,178139.0
2023-02-14 14:00:00,28.375,28.405,28.265,28.3,137142.0,28.375,28.405,28.265,28.3,137142.0
2023-02-14 14:30:00,28.31,28.545,28.29,28.47,158009.0,28.31,28.545,28.29,28.47,158009.0
2023-02-14 15:00:00,28.47,28.49,28.34,28.38,277746.0,28.47,28.49,28.34,28.38,277746.0
2023-02-14 15:30:00,28.39,28.54,28.34,28.42,1127136.0,28.39,28.54,28.34,28.42,1127136.0
2023-02-15 09:30:00,27.86,27.94,27.2317,27.24,613278.0,27.86,27.94,27.2317,27.24,613278.0
2023-02-15 10:00:00,27.26,27.79,27.26,27.7,417481.0,27.26,27.79,27.26,27.7,417481.0
2023-02-15 10:30:00,27.67,28.17,27.6,28.145,504266.0,27.67,28.17,27.6,28.145,504266.0
2023-02-15 11:00:00,28.14,28.3,28.08,28.08,283234.0,28.14,28.3,28.08,28.08,283234.0
2023-02-15 11:30:00,28.09,28.14,27.95,27.96,227339.0,28.09,28.14,27.95,27.96,227339.0
2023-02-15 12:00:00,27.96,28.01,27.585,27.635,316374.0,27.96,28.01,27.585,27.635,316374.0
2023-02-15 12:30:00,27.63,27.85,27.61,27.775,149581.0,27.63,27.85,27.61,27.775,149581.0
2023-02-15 13:00:00,27.78,27.88,27.695,27.83,236799.0,27.78,27.88,27.695,27.83,236799.0
2023-02-15 13:30:00,27.84,27.95,27.795,27.87,203246.0,27.84,27.95,27.795,27.87,203246.0
2023-02-15 14:00:00,27.875,27.92,27.77,27.805,232393.0,27.875,27.92,27.77,27.805,232393.0
2023-02-15 14:30:00,27.805,27.88,27.76,27.84,274706.0,27.805,27.88,27.76,27.84,274706.0
2023-02-15 15:00:00,27.84,27.99,27.815,27.885,329140.0,27.84,27.99,27.815,27.885,329140.0
2023-02-15 15:30:00,27.885,28.05,27.86,27.92,883876.0,27.885,28.05,27.86,27.92,883876.0
2023-02-16 09:30:00,27.87,28.65,27.36,27.96,752012.0,27.87,28.65,27.36,27.96,752012.0
2023-02-16 10:00:00,27.92,28.5,27.85,28.04,557287.0,27.92,28.5,27.85,28.04,557287.0
2023-02-16 10:30:00,28.04,28.29,27.85,28.28,258400.0,28.04,28.29,27.85,28.28,258400.0
2023-02-16 11:00:00,28.29,28.3,27.995,28.23,233498.0,28.29,28.3,27.995,28.23,233498.0
2023-02-16 11:30:00,28.23,28.45,28.1889,28.315,270016.0,28.23,28.45,28.1889,28.315,270016.0
2023-02-16 12:00:00,28.31,28.32,28.13,28.305,118315.0,28.31,28.32,28.13,28.305,118315.0
2023-02-16 12:30:00,28.32,28.5,28.31,28.43,237205.0,28.32,28.5,28.31,28.43,237205.0
2023-02-16 13:00:00,28.44,28.48,28.15,28.165,181130.0,28.44,28.48,28.15,28.165,181130.0
2023-02-16 13:30:00,28.16,28.33,28.09,28.22,271085.0,28.16,28.33,28.09,28.22,271085.0
2023-02-16 14:00:00,28.23,28.26,27.9,27.985,244482.0,28.23,28.26,27.9,27.985,244482.0
2023-02-16 14:30:00,27.985,28.05,27.85,27.93,251310.0,27.985,28.05,27.85,27.93,251310.0
2023-02-16 15:00:00,27.93,28.04,27.6,27.62,311464.0,27.93,28.04,27.6,27.62,311464.0
2023-02-16 15:30:00,27.62,27.68,27.44,27.54,843902.0,27.62,27.68,27.44,27.54,843902.0
2023-02-17 09:30:00,26.83,26.83,25.87,25.88,739926.0,26.83,26.83,25.87,25.88,739926.0
2023-02-17 10:00:00,25.895,26.35,25.87,26.075,589619.0,25.895,26.35,25.87,26.075,589619.0
2023-02-17 10:30:00,26.07,26.23,25.8,25.9,415515.0,26.07,26.23,25.8,25.9,415515.0
2023-02-17 11:00:00,25.9,26.055,25.8,25.875,429968.0,25.9,26.055,25.8,25.875,429968.0
2023-02-17 11:30:00,25.875,26.06,25.76,25.82,354663.0,25.875,26.06,25.76,25.82,354663.0
2023-02-17 12:00:00,25.81,26.005,25.76,25.89,427967.0,25.81,26.005,25.76,25.89,427967.0
2023-02-17 12:30:00,25.88,25.89,25.55,25.6,330660.0,25.88,25.89,25.55,25.6,330660.0
2023-02-17 13:00:00,25.6,25.82,25.45,25.45,964216.0,25.6,25.82,25.45,25.45,964216.0
2023-02-17 13:30:00,25.46,25.475,25.3,25.325,457963.0,25.46,25.475,25.3,25.325,457963.0
2023-02-17 14:00:00,25.3217,25.38,25.122,25.255,427397.0,25.3217,25.38,25.122,25.255,427397.0
2023-02-17 14:30:00,25.26,25.42,25.245,25.42,526512.0,25.26,25.42,25.245,25.42,526512.0
2023-02-17 15:00:00,25.42,25.48,25.25,25.285,537906.0,25.42,25.48,25.25,25.285,537906.0
2023-02-17 15:30:00,25.285,25.42,25.21,25.23,1214344.0,25.285,25.42,25.21,25.23,1214344.0
2023-02-21 09:30:00,25.0,25.15,24.511,24.585,1286751.0,25.0,25.15,24.511,24.585,1286751.0
2023-02-21 10:00:00,24.585,24.64,24.21,24.33,989305.0,24.585,24.64,24.21,24.33,989305.0
2023-02-21 10:30:00,24.32,24.6,24.28,24.5,361636.0,24.32,24.6,24.28,24.5,361636.0
2023-02-21 11:00:00,24.5,24.6599,24.38,24.61,248464.0,24.5,24.6599,24.38,24.61,248464.0
2023-02-21 11:30:00,24.62,24.64,24.34,24.34,233095.0,24.62,24.64,24.34,24.34,233095.0
2023-02-21 12:00:00,24.35,24.42,24.31,24.325,282694.0,24.35,24.42,24.31,24.325,282694.0
2023-02-21 12:30:00,24.325,24.41,24.265,24.35,365778.0,24.325,24.41,24.265,24.35,365778.0
2023-02-21 13:00:00,24.345,24.445,24.19,24.215,240540.0,24.345,24.445,24.19,24.215,240540.0
2023-02-21 13:30:00,24.22,24.295,24.085,24.28,305289.0,24.22,24.295,24.085,24.28,305289.0
2023-02-21 14:00:00,24.285,24.36,24.12,24.245,306049.0,24.285,24.36,24.12,24.245,306049.0
2023-02-21 14:30:00,24.25,24.42,24.235,24.395,343625.0,24.25,24.42,24.235,24.395,343625.0
2023-02-21 15:00:00,24.4,24.425,24.27,24.29,400998.0,24.4,24.425,24.27,24.29,400998.0
2023-02-21 15:30:00,24.3,24.405,24.12,24.18,1483751.0,24.3,24.405,24.12,24.18,1483751.0
2023-02-22 09:30:00,24.23,25.225,24.09,25.04,815744.0,24.23,25.225,24.09,25.04,815744.0
2023-02-22 10:00:00,25.035,25.1399,24.76,24.98,547569.0,25.035,25.1399,24.76,24.98,547569.0
2023-02-22 10:30:00,24.97,25.03,24.78,24.97,289716.0,24.97,25.03,24.78,24.97,289716.0
2023-02-22 11:00:00,24.98,25.14,24.855,24.97,311000.0,24.98,25.14,24.855,24.97,311000.0
2023-02-22 11:30:00,24.97,24.97,24.775,24.96,219109.0,24.97,24.97,24.775,24.96,219109.0
2023-02-22 12:00:00,24.96,25.1995,24.955,25.06,209054.0,24.96,25.1995,24.955,25.06,209054.0
2023-02-22 12:30:00,25.055,25.39,25.04,25.32,333500.0,25.055,25.39,25.04,25.32,333500.0
2023-02-22 13:00:00,25.31,25.39,25.175,25.3657,244728.0,25.31,25.39,25.175,25.3657,244728.0
2023-02-22 13:30:00,25.37,25.46,25.22,25.225,252324.0,25.37,25.46,25.22,25.225,252324.0
2023-02-22 14:00:00,25.23,25.34,24.95,25.09,468161.0,25.23,25.34,24.95,25.09,468161.0
2023-02-22 14:30:00,25.08,25.13,24.83,24.84,331805.0,25.08,25.13,24.83,24.84,331805.0
2023-02-22 15:00:00,24.835,24.96,24.82,24.86,277799.0,24.835,24.96,24.82,24.86,277799.0
2023-02-22 15:30:00,24.865,24.95,24.805,24.9,983177.0,24.865,24.95,24.805,24.9,983177.0
2023-02-23 09:30:00,25.63,25.95,25.4,25.605,588928.0,25.63,25.95,25.4,25.605,588928.0
2023-02-23 10:00:00,25.61,25.66,25.0805,25.44,311955.0,25.61,25.66,25.0805,25.44,311955.0
2023-02-23 10:30:00,25.47,25.47,25.165,25.275,595640.0,25.47,25.47,25.165,25.275,595640.0
2023-02-23 11:00:00,25.27,25.41,25.15,25.16,551816.0,25.27,25.41,25.15,25.16,551816.0
2023-02-23 11:30:00,25.16,25.35,25.06,25.08,288615.0,25.16,25.35,25.06,25.08,288615.0
2023-02-23 12:00:00,25.09,25.225,25.04,25.2,220139.0,25.09,25.225,25.04,25.2,220139.0
2023-02-23 12:30:00,25.195,25.42,25.175,25.39,212910.0,25.195,25.42,25.175,25.39,212910.0
2023-02-23 13:00:00,25.3913,25.45,25.2698,25.325,222736.0,25.3913,25.45,25.2698,25.325,222736.0
2023-02-23 13:30:00,25.33,25.465,25.295,25.44,121385.0,25.33,25.465,25.295,25.44,121385.0
2023-02-23 14:00:00,25.435,25.69,25.435,25.665,187752.0,25.435,25.69,25.435,25.665,187752.0
2023-02-23 14:30:00,25.665,25.7483,25.57,25.61,232950.0,25.665,25.7483,25.57,25.61,232950.0
2023-02-23 15:00:00,25.615,25.75,25.585,25.745,245073.0,25.615,25.75,25.585,25.745,245073.0
2023-02-23 15:30:00,25.745,25.745,25.44,25.45,833499.0,25.745,25.745,25.44,25.45,833499.0
2023-02-24 09:30:00,25.56,25.895,25.4,25.8501,549675.0,25.56,25.895,25.4,25.8501,549675.0
2023-02-24 10:00:00,25.86,25.995,25.67,25.81,407234.0,25.86,25.995,25.67,25.81,407234.0
2023-02-24 10:30:00,25.8,26.0199,25.79,26.01,361623.0,25.8,26.0199,25.79,26.01,361623.0
2023-02-24 11:00:00,26.015,26.6557,26.015,26.61,613389.0,26.015,26.6557,26.015,26.61,613389.0
2023-02-24 11:30:00,26.615,26.7,26.49,26.605,457943.0,26.615,26.7,26.49,26.605,457943.0
2023-02-24 12:00:00,26.6,26.6369,26.355,26.515,363460.0,26.6,26.6369,26.355,26.515,363460.0
2023-02-24 12:30:00,26.52,26.61,26.4,26.415,330828.0,26.52,26.61,26.4,26.415,330828.0
2023-02-24 13:00:00,26.41,26.51,26.3,26.45,253673.0,26.41,26.51,26.3,26.45,253673.0
2023-02-24 13:30:00,26.45,26.62,26.39,26.5399,294289.0,26.45,26.62,26.39,26.5399,294289.0
2023-02-24 14:00:00,26.54,26.72,26.505,26.6,228162.0,26.54,26.72,26.505,26.6,228162.0
2023-02-24 14:30:00,26.6,27.63,26.565,27.32,1501112.0,26.6,27.63,26.565,27.32,1501112.0
2023-02-24 15:00:00,27.33,27.535,27.14,27.345,1520968.0,27.33,27.535,27.14,27.345,1520968.0
2023-02-24 15:30:00,27.345,27.63,27.225,27.51,2197210.0,27.345,27.63,27.225,27.51,2197210.0
2023-02-27 09:30:00,27.58,27.58,26.745,27.06,780414.0,27.58,27.58,26.745,27.06,780414.0
2023-02-27 10:00:00,27.06,27.49,27.05,27.245,437698.0,27.06,27.49,27.05,27.245,437698.0
2023-02-27 10:30:00,27.245,27.325,26.9999,27.2,396199.0,27.245,27.325,26.9999,27.2,396199.0
2023-02-27 11:00:00,27.21,27.36,27.045,27.175,464168.0,27.21,27.36,27.045,27.175,464168.0
2023-02-27 11:30:00,27.18,27.27,27.0,27.245,322223.0,27.18,27.27,27.0,27.245,322223.0
2023-02-27 12:00:00,27.225,27.245,27.0,27.055,148868.0,27.225,27.245,27.0,27.055,148868.0
2023-02-27 12:30:00,27.055,27.155,27.0471,27.1,207487.0,27.055,27.155,27.0471,27.1,207487.0
2023-02-27 13:00:00,27.09,27.1,26.935,27.005,253234.0,27.09,27.1,26.935,27.005,253234.0
2023-02-27 13:30:00,27.005,27.0475,26.79,26.9,288170.0,27.005,27.0475,26.79,26.9,288170.0
2023-02-27 14:00:00,26.9061,27.03,26.87,27.02,195422.0,26.9061,27.03,26.87,27.02,195422.0
2023-02-27 14:30:00,27.03,27.09,26.88,26.88,401417.0,27.03,27.09,26.88,26.88,401417.0
2023-02-27 15:00:00,26.88,27.005,26.865,27.0,296672.0,26.88,27.005,26.865,27.0,296672.0
2023-02-27 15:30:00,27.0075,27.015,26.83,26.9,969720.0,27.0075,27.015,26.83,26.9,969720.0
2023-02-28 09:30:00,27.1,27.15,26.57,26.58,669601.0,27.1,27.15,26.57,26.58,669601.0
2023-02-28 10:00:00,26.59,27.22,26.51,27.17,600303.0,26.59,27.22,26.51,27.17,600303.0
2023-02-28 10:30:00,27.165,27.22,26.73,26.93,248049.0,27.165,27.22,26.73,26.93,248049.0
2023-02-28 11:00:00,26.92,27.02,26.75,26.78,198657.0,26.92,27.02,26.75,26.78,198657.0
2023-02-28 11:30:00,26.77,26.78,26.335,26.365,174858.0,26.77,26.78,26.335,26.365,174858.0
2023-02-28 12:00:00,26.37,26.395,26.19,26.2,335268.0,26.37,26.395,26.19,26.2,335268.0
2023-02-28 12:30:00,26.195,26.415,26.04,26.39,239874.0,26.195,26.415,26.04,26.39,239874.0
2023-02-28 13:00:00,26.38,26.5,26.33,26.4501,214192.0,26.38,26.5,26.33,26.4501,214192.0
2023-02-28 13:30:00,26.45,26.52,26.35,26.495,383988.0,26.45,26.52,26.35,26.495,383988.0
2023-02-28 14:00:00,26.5,26.55,26.32,26.33,154223.0,26.5,26.55,26.32,26.33,154223.0
2023-02-28 14:30:00,26.33,26.375,26.2,26.22,485408.0,26.33,26.375,26.2,26.22,485408.0
2023-02-28 15:00:00,26.22,26.335,26.1521,26.2,492081.0,26.22,26.335,26.1521,26.2,492081.0
2023-02-28 15:30:00,26.2,26.39,26.1601,26.2,841705.0,26.2,26.39,26.1601,26.2,841705.0
2023-03-01 09:30:00,26.04,26.41,25.82,26.39,460727.0,26.04,26.41,25.82,26.39,460727.0
2023-03-01 10:00:00,26.4,26.6509,26.31,26.595,243569.0,26.4,26.6509,26.31,26.595,243569.0
2023-03-01 10:30:00,26.6,26.9799,26.6,26.875,263854.0,26.6,26.9799,26.6,26.875,263854.0
2023-03-01 11:00:00,26.885,26.895,26.43,26.485,237007.0,26.885,26.895,26.43,26.485,237007.0
2023-03-01 11:30:00,26.485,26.78,26.465,26.655,222084.0,26.485,26.78,26.465,26.655,222084.0
2023-03-01 12:00:00,26.66,26.68,26.43,26.43,166052.0,26.66,26.68,26.43,26.43,166052.0
2023-03-01 12:30:00,26.425,26.53,26.38,26.46,102722.0,26.425,26.53,26.38,26.46,102722.0
2023-03-01 13:00:00,26.46,26.48,26.31,26.335,270131.0,26.46,26.48,26.31,26.335,270131.0
2023-03-01 13:30:00,26.33,26.3599,26.26,26.3599,110696.0,26.33,26.3599,26.26,26.3599,110696.0
2023-03-01 14:00:00,26.35,26.475,26.27,26.47,177211.0,26.35,26.475,26.27,26.47,177211.0
2023-03-01 14:30:00,26.47,26.645,26.465,26.52,355632.0,26.47,26.645,26.465,26.52,355632.0
2023-03-01 15:00:00,26.515,26.685,26.5,26.585,207621.0,26.515,26.685,26.5,26.585,207621.0
2023-03-01 15:30:00,26.57,26.695,26.46,26.46,607481.0,26.57,26.695,26.46,26.46,607481.0
2023-03-02 09:30:00,26.14,26.26,25.88,26.09,439343.0,26.14,26.26,25.88,26.09,439343.0
2023-03-02 10:00:00,26.09,26.425,26.09,26.4227,239963.0,26.09,26.425,26.09,26.4227,239963.0
2023-03-02 10:30:00,26.425,26.45,26.13,26.27,154253.0,26.425,26.45,26.13,26.27,154253.0
2023-03-02 11:00:00,26.275,26.3,26.165,26.265,146477.0,26.275,26.3,26.165,26.265,146477.0
2023-03-02 11:30:00,26.27,26.44,26.195,26.415,91479.0,26.27,26.44,26.195,26.415,91479.0
2023-03-02 12:00:00,26.415,26.445,26.315,26.38,114593.0,26.415,26.445,26.315,26.38,114593.0
2023-03-02 12:30:00,26.38,26.55,26.365,26.51,165627.0,26.38,26.55,26.365,26.51,165627.0
2023-03-02 13:00:00,26.51,26.54,26.37,26.4,111381.0,26.51,26.54,26.37,26.4,111381.0
2023-03-02 13:30:00,26.4,26.48,26.27,26.41,221339.0,26.4,26.48,26.27,26.41,221339.0
2023-03-02 14:00:00,26.415,26.56,26.39,26.555,198793.0,26.415,26.56,26.39,26.555,198793.0
2023-03-02 14:30:00,26.555,26.56,26.44,26.535,167368.0,26.555,26.56,26.44,26.535,167368.0
2023-03-02 15:00:00,26.54,26.655,26.475,26.655,338383.0,26.54,26.655,26.475,26.655,338383.0
2023-03-02 15:30:00,26.66,26.705,26.385,26.44,647564.0,26.66,26.705,26.385,26.44,647564.0
2023-03-03 09:30:00,26.68,26.95,26.29,26.68,303080.0,26.68,26.95,26.29,26.68,303080.0
2023-03-03 10:00:00,26.69,26.88,26.62,26.75,349545.0,26.69,26.88,26.62,26.75,349545.0
2023-03-03 10:30:00,26.765,26.885,26.735,26.83,168471.0,26.765,26.885,26.735,26.83,168471.0
2023-03-03 11:00:00,26.83,27.0446,26.82,27.042,130754.0,26.83,27.0446,26.82,27.042,130754.0
2023-03-03 11:30:00,27.04,27.17,27.025,27.15,136943.0,27.04,27.17,27.025,27.15,136943.0
2023-03-03 12:00:00,27.15,27.2599,27.125,27.25,153282.0,27.15,27.2599,27.125,27.25,153282.0
2023-03-03 12:30:00,27.25,27.3827,27.15,27.33,186367.0,27.25,27.3827,27.15,27.33,186367.0
2023-03-03 13:00:00,27.33,27.43,27.24,27.345,331939.0,27.33,27.43,27.24,27.345,331939.0
2023-03-03 13:30:00,27.35,27.46,27.33,27.3794,391915.0,27.35,27.46,27.33,27.3794,391915.0
2023-03-03 14:00:00,27.375,27.57,27.34,27.565,349755.0,27.375,27.57,27.34,27.565,349755.0
2023-03-03 14:30:00,27.5647,27.59,27.355,27.405,238149.0,27.5647,27.59,27.355,27.405,238149.0
2023-03-03 15:00:00,27.4,27.43,27.27,27.345,254415.0,27.4,27.43,27.27,27.345,254415.0
2023-03-03 15:30:00,27.35,27.375,27.12,27.31,1350206.0,27.35,27.375,27.12,27.31,1350206.0
2023-03-06 09:30:00,26.39,26.63,26.0,26.29,900444.0,26.39,26.63,26.0,26.29,900444.0
2023-03-06 10:00:00,26.29,26.3601,25.96,26.23,527459.0,26.29,26.3601,25.96,26.23,527459.0
2023-03-06 10:30:00,26.24,26.285,25.92,25.92,482772.0,26.24,26.285,25.92,25.92,482772.0
2023-03-06 11:00:00,25.92,26.16,25.84,26.16,467091.0,25.92,26.16,25.84,26.16,467091.0
2023-03-06 11:30:00,26.17,26.285,26.14,26.22,206889.0,26.17,26.285,26.14,26.22,206889.0
2023-03-06 12:00:00,26.22,26.3787,26.19,26.255,165596.0,26.22,26.3787,26.19,26.255,165596.0
2023-03-06 12:30:00,26.26,26.32,26.14,26.2,194030.0,26.26,26.32,26.14,26.2,194030.0
2023-03-06 13:00:00,26.19,26.23,25.9201,25.98,198457.0,26.19,26.23,25.9201,25.98,198457.0
2023-03-06 13:30:00,25.96,26.07,25.955,26.04,164910.0,25.96,26.07,25.955,26.04,164910.0
2023-03-06 14:00:00,26.05,26.185,26.005,26.185,277223.0,26.05,26.185,26.005,26.185,277223.0
2023-03-06 14:30:00,26.18,26.28,26.1401,26.225,232139.0,26.18,26.28,26.1401,26.225,232139.0
2023-03-06 15:00:00,26.23,26.245,26.07,26.09,214555.0,26.23,26.245,26.07,26.09,214555.0
2023-03-06 15:30:00,26.085,26.24,26.055,26.17,811602.0,26.085,26.24,26.055,26.17,811602.0
2023-03-07 09:30:00,26.16,26.44,26.05,26.4,262522.0,26.16,26.44,26.05,26.4,262522.0
2023-03-07 10:00:00,26.41,26.45,26.0,26.1,306331.0,26.41,26.45,26.0,26.1,306331.0
2023-03-07 10:30:00,26.09,26.25,25.95,25.96,307960.0,26.09,26.25,25.95,25.96,307960.0
2023-03-07 11:00:00,25.97,26.3,25.96,26.07,244997.0,25.97,26.3,25.96,26.07,244997.0
2023-03-07 11:30:00,26.07,26.34,26.07,26.15,178546.0,26.07,26.34,26.07,26.15,178546.0
2023-03-07 12:00:00,26.14,26.38,26.14,26.29,173790.0,26.14,26.38,26.14,26.29,173790.0
2023-03-07 12:30:00,26.295,26.37,26.25,26.34,143537.0,26.295,26.37,26.25,26.34,143537.0
2023-03-07 13:00:00,26.335,26.34,26.12,26.16,167774.0,26.335,26.34,26.12,26.16,167774.0
2023-03-07 13:30:00,26.165,26.2268,26.07,26.1,185680.0,26.165,26.2268,26.07,26.1,185680.0
2023-03-07 14:00:00,26.1,26.17,26.05,26.05,173095.0,26.1,26.17,26.05,26.05,173095.0
2023-03-07 14:30:00,26.055,26.06,25.87,25.895,401528.0,26.055,26.06,25.87,25.895,401528.0
2023-03-07 15:00:00,25.895,26.09,25.8944,26.064,321157.0,25.895,26.09,25.8944,26.064,321157.0
2023-03-07 15:30:00,26.064,26.12,25.94,25.97,1161423.0,26.064,26.12,25.94,25.97,1161423.0
2023-03-08 09:30:00,25.71,25.9,25.47,25.76,955045.0,25.71,25.9,25.47,25.76,955045.0
2023-03-08 10:00:00,25.76,25.895,25.56,25.75,851114.0,25.76,25.895,25.56,25.75,851114.0
2023-03-08 10:30:00,25.76,26.05,25.605,25.64,620609.0,25.76,26.05,25.605,25.64,620609.0
2023-03-08 11:00:00,25.62,25.625,25.33,25.45,359060.0,25.62,25.625,25.33,25.45,359060.0
2023-03-08 11:30:00,25.445,25.465,25.08,25.125,557125.0,25.445,25.465,25.08,25.125,557125.0
2023-03-08 12:00:00,25.1,25.22,24.823,24.895,666961.0,25.1,25.22,24.823,24.895,666961.0
2023-03-08 12:30:00,24.9,24.995,24.85,24.94,253602.0,24.9,24.995,24.85,24.94,253602.0
2023-03-08 13:00:00,24.93,24.965,24.735,24.755,260371.0,24.93,24.965,24.735,24.755,260371.0
2023-03-08 13:30:00,24.755,24.935,24.755,24.8883,176698.0,24.755,24.935,24.755,24.8883,176698.0
2023-03-08 14:00:00,24.89,24.99,24.89,24.985,293702.0,24.89,24.99,24.89,24.985,293702.0
2023-03-08 14:30:00,24.985,25.085,24.84,24.86,380997.0,24.985,25.085,24.84,24.86,380997.0
2023-03-08 15:00:00,24.865,24.915,24.735,24.835,373476.0,24.865,24.915,24.735,24.835,373476.0
2023-03-08 15:30:00,24.835,25.17,24.83,25.14,1026583.0,24.835,25.17,24.83,25.14,1026583.0
2023-03-09 09:30:00,25.22,25.51,25.19,25.33,286605.0,25.22,25.51,25.19,25.33,286605.0
2023-03-09 10:00:00,25.325,25.41,25.0016,25.18,355224.0,25.325,25.41,25.0016,25.18,355224.0
2023-03-09 10:30:00,25.19,25.2,24.85,24.855,229850.0,25.19,25.2,24.85,24.855,229850.0
2023-03-09 11:00:00,24.85,24.9,24.69,24.77,243537.0,24.85,24.9,24.69,24.77,243537.0
2023-03-09 11:30:00,24.77,24.915,24.765,24.84,115215.0,24.77,24.915,24.765,24.84,115215.0
2023-03-09 12:00:00,24.84,24.88,24.74,24.81,166274.0,24.84,24.88,24.74,24.81,166274.0
2023-03-09 12:30:00,24.82,24.855,24.7584,24.775,91374.0,24.82,24.855,24.7584,24.775,91374.0
2023-03-09 13:00:00,24.77,24.775,24.54,24.64,288959.0,24.77,24.775,24.54,24.64,288959.0
2023-03-09 13:30:00,24.64,24.64,24.38,24.41,274194.0,24.64,24.64,24.38,24.41,274194.0
2023-03-09 14:00:00,24.405,24.55,24.4,24.48,189540.0,24.405,24.55,24.4,24.48,189540.0
2023-03-09 14:30:00,24.48,24.49,24.3,24.33,295830.0,24.48,24.49,24.3,24.33,295830.0
2023-03-09 15:00:00,24.34,24.405,24.17,24.37,703055.0,24.34,24.405,24.17,24.37,703055.0
2023-03-09 15:30:00,24.36,24.415,24.21,24.24,668611.0,24.36,24.415,24.21,24.24,668611.0
2023-03-10 09:30:00,24.0,24.37,23.675,24.34,608873.0,24.0,24.37,23.675,24.34,608873.0
2023-03-10 10:00:00,24.34,24.49,24.0,24.0399,437302.0,24.34,24.49,24.0,24.0399,437302.0
2023-03-10 10:30:00,24.05,24.23,23.82,24.21,390332.0,24.05,24.23,23.82,24.21,390332.0
2023-03-10 11:00:00,24.215,24.39,24.13,24.34,282896.0,24.215,24.39,24.13,24.34,282896.0
2023-03-10 11:30:00,24.335,24.4,23.92,23.94,196717.0,24.335,24.4,23.92,23.94,196717.0
2023-03-10 12:00:00,23.93,24.01,23.68,23.765,352760.0,23.93,24.01,23.68,23.765,352760.0
2023-03-10 12:30:00,23.77,23.895,23.58,23.6492,273848.0,23.77,23.895,23.58,23.6492,273848.0
2023-03-10 13:00:00,23.64,23.72,23.38,23.385,398088.0,23.64,23.72,23.38,23.385,398088.0
2023-03-10 13:30:00,23.385,23.405,23.205,23.2772,348618.0,23.385,23.405,23.205,23.2772,348618.0
2023-03-10 14:00:00,23.28,23.6,23.28,23.34,426500.0,23.28,23.6,23.28,23.34,426500.0
2023-03-10 14:30:00,23.33,23.59,23.33,23.43,249645.0,23.33,23.59,23.33,23.43,249645.0
2023-03-10 15:00:00,23.44,23.525,23.32,23.405,326503.0,23.44,23.525,23.32,23.405,326503.0
2023-03-10 15:30:00,23.4,23.42,23.23,23.39,910360.0,23.4,23.42,23.23,23.39,910360.0
2023-03-13 09:30:00,22.8,23.61,22.6,23.53,653250.0,22.8,23.61,22.6,23.53,653250.0
2023-03-13 10:00:00,23.52,23.7297,23.35,23.53,496301.0,23.52,23.7297,23.35,23.53,496301.0
2023-03-13 10:30:00,23.56,23.87,23.5,23.82,314324.0,23.56,23.87,23.5,23.82,314324.0
2023-03-13 11:00:00,23.83,23.91,23.57,23.805,398718.0,23.83,23.91,23.57,23.805,398718.0
2023-03-13 11:30:00,23.81,23.84,23.32,23.48,290337.0,23.81,23.84,23.32,23.48,290337.0
2023-03-13 12:00:00,23.5,23.65,23.23,23.28,257878.0,23.5,23.65,23.23,23.28,257878.0
2023-03-13 12:30:00,23.29,23.48,23.105,23.13,243289.0,23.29,23.48,23.105,23.13,243289.0
2023-03-13 13:00:00,23.14,23.24,23.01,23.07,190883.0,23.14,23.24,23.01,23.07,190883.0
2023-03-13 13:30:00,23.07,23.33,23.01,23.305,157948.0,23.07,23.33,23.01,23.305,157948.0
2023-03-13 14:00:00,23.31,23.4,23.19,23.24,200952.0,23.31,23.4,23.19,23.24,200952.0
2023-03-13 14:30:00,23.25,23.325,23.04,23.22,181793.0,23.25,23.325,23.04,23.22,181793.0
2023-03-13 15:00:00,23.2164,23.225,22.89,22.93,295552.0,23.2164,23.225,22.89,22.93,295552.0
2023-03-13 15:30:00,22.925,23.24,22.915,23.02,649965.0,22.925,23.24,22.915,23.02,649965.0
2023-03-14 09:30:00,23.02,23.55,23.0,23.49,428245.0,23.02,23.55,23.0,23.49,428245.0
2023-03-14 10:00:00,23.48,23.54,23.3699,23.46,211243.0,23.48,23.54,23.3699,23.46,211243.0
2023-03-14 10:30:00,23.46,23.62,23.365,23.4099,247294.0,23.46,23.62,23.365,23.4099,247294.0
2023-03-14 11:00:00,23.41,23.65,23.32,23.65,229120.0,23.41,23.65,23.32,23.65,229120.0
2023-03-14 11:30:00,23.65,23.71,23.485,23.57,133906.0,23.65,23.71,23.485,23.57,133906.0
2023-03-14 12:00:00,23.575,23.635,23.4497,23.48,170163.0,23.575,23.635,23.4497,23.48,170163.0
2023-03-14 12:30:00,23.47,23.58,23.315,23.35,113676.0,23.47,23.58,23.315,23.35,113676.0
2023-03-14 13:00:00,23.35,23.4318,23.18,23.255,144245.0,23.35,23.4318,23.18,23.255,144245.0
2023-03-14 13:30:00,23.25,23.3299,23.08,23.1,171281.0,23.25,23.3299,23.08,23.1,171281.0
2023-03-14 14:00:00,23.11,23.135,22.98,23.02,285813.0,23.11,23.135,22.98,23.02,285813.0
2023-03-14 14:30:00,23.025,23.085,22.875,22.875,270566.0,23.025,23.085,22.875,22.875,270566.0
2023-03-14 15:00:00,22.88,22.885,22.589,22.845,387813.0,22.88,22.885,22.589,22.845,387813.0
2023-03-14 15:30:00,22.845,23.21,22.84,23.15,752753.0,22.845,23.21,22.84,23.15,752753.0
2023-03-15 09:30:00,22.01,22.58,21.92,22.06,748391.0,22.01,22.58,21.92,22.06,748391.0
2023-03-15 10:00:00,22.04,22.6,22.0,22.31,357876.0,22.04,22.6,22.0,22.31,357876.0
2023-03-15 10:30:00,22.27,22.37,22.1,22.22,456806.0,22.27,22.37,22.1,22.22,456806.0
2023-03-15 11:00:00,22.23,22.32,22.0287,22.0551,384147.0,22.23,22.32,22.0287,22.0551,384147.0
2023-03-15 11:30:00,22.05,22.13,21.8,21.8221,442300.0,22.05,22.13,21.8,21.8221,442300.0
2023-03-15 12:00:00,21.82,21.9,21.42,21.5645,450653.0,21.82,21.9,21.42,21.5645,450653.0
2023-03-15 12:30:00,21.57,21.655,21.37,21.47,468746.0,21.57,21.655,21.37,21.47,468746.0
2023-03-15 13:00:00,21.475,21.845,21.44,21.69,324829.0,21.475,21.845,21.44,21.69,324829.0
2023-03-15 13:30:00,21.695,21.745,21.51,21.71,348319.0,21.695,21.745,21.51,21.71,348319.0
2023-03-15 14:00:00,21.71,22.0,21.4797,21.94,390067.0,21.71,22.0,21.4797,21.94,390067.0
2023-03-15 14:30:00,21.95,22.18,21.88,22.0,368214.0,21.95,22.18,21.88,22.0,368214.0
2023-03-15 15:00:00,22.01,22.08,21.82,21.99,310926.0,22.01,22.08,21.82,21.99,310926.0
2023-03-15 15:30:00,21.985,22.05,21.91,22.01,921846.0,21.985,22.05,21.91,22.01,921846.0
2023-03-16 09:30:00,21.79,22.415,21.61,22.36,392164.0,21.79,22.415,21.61,22.36,392164.0
2023-03-16 10:00:00,22.35,22.35,21.84,22.05,376617.0,22.35,22.35,21.84,22.05,376617.0
2023-03-16 10:30:00,22.07,22.39,22.02,22.34,284790.0,22.07,22.39,22.02,22.34,284790.0
2023-03-16 11:00:00,22.34,22.4,22.125,22.31,389583.0,22.34,22.4,22.125,22.31,389583.0
2023-03-16 11:30:00,22.32,22.33,22.1246,22.25,339296.0,22.32,22.33,22.1246,22.25,339296.0
2023-03-16 12:00:00,22.25,22.34,22.1,22.335,156052.0,22.25,22.34,22.1,22.335,156052.0
2023-03-16 12:30:00,22.335,22.5,22.24,22.3825,297924.0,22.335,22.5,22.24,22.3825,297924.0
2023-03-16 13:00:00,22.39,22.47,22.3,22.385,300589.0,22.39,22.47,22.3,22.385,300589.0
2023-03-16 13:30:00,22.38,22.42,22.31,22.37,148369.0,22.38,22.42,22.31,22.37,148369.0
2023-03-16 14:00:00,22.37,22.38,22.15,22.22,199424.0,22.37,22.38,22.15,22.22,199424.0
2023-03-16 14:30:00,22.22,22.35,22.1,22.325,137894.0,22.22,22.35,22.1,22.325,137894.0
2023-03-16 15:00:00,22.33,22.42,22.3,22.4,165616.0,22.33,22.42,22.3,22.4,165616.0
2023-03-16 15:30:00,22.395,22.46,22.3,22.39,1223663.0,22.395,22.46,22.3,22.39,1223663.0
2023-03-17 09:30:00,22.24,22.35,22.01,22.03,492248.0,22.24,22.35,22.01,22.03,492248.0
2023-03-17 10:00:00,22.05,22.175,21.68,21.71,548362.0,22.05,22.175,21.68,21.71,548362.0
2023-03-17 10:30:00,21.71,21.9,21.485,21.5,640884.0,21.71,21.9,21.485,21.5,640884.0
2023-03-17 11:00:00,21.5,21.83,21.47,21.73,505471.0,21.5,21.83,21.47,21.73,505471.0
2023-03-17 11:30:00,21.71,21.87,21.52,21.84,340742.0,21.71,21.87,21.52,21.84,340742.0
2023-03-17 12:00:00,21.85,21.95,21.73,21.85,121446.0,21.85,21.95,21.73,21.85,121446.0
2023-03-17 12:30:00,21.86,21.9353,21.625,21.72,298769.0,21.86,21.9353,21.625,21.72,298769.0
2023-03-17 13:00:00,21.74,21.74,21.52,21.59,273664.0,21.74,21.74,21.52,21.59,273664.0
2023-03-17 13:30:00,21.5859,21.75,21.5859,21.75,246448.0,21.5859,21.75,21.5859,21.75,246448.0
2023-03-17 14:00:00,21.75,21.79,21.62,21.6686,361385.0,21.75,21.79,21.62,21.6686,361385.0
2023-03-17 14:30:00,21.66,21.725,21.59,21.68,431369.0,21.66,21.725,21.59,21.68,431369.0
2023-03-17 15:00:00,21.675,21.77,21.62,21.675,462029.0,21.675,21.77,21.62,21.675,462029.0
2023-03-17 15:30:00,21.67,21.77,21.555,21.68,1273123.0,21.67,21.77,21.555,21.68,1273123.0
2023-03-20 09:30:00,21.85,22.175,21.81,22.13,380465.0,21.85,22.175,21.81,22.13,380465.0
2023-03-20 10:00:00,22.14,22.27,21.92,22.27,296270.0,22.14,22.27,21.92,22.27,296270.0
2023-03-20 10:30:00,22.255,22.42,22.2,22.41,219471.0,22.255,22.42,22.2,22.41,219471.0
2023-03-20 11:00:00,22.41,22.48,22.27,22.42,228451.0,22.41,22.48,22.27,22.42,228451.0
2023-03-20 11:30:00,22.41,22.558,22.345,22.36,308501.0,22.41,22.558,22.345,22.36,308501.0
2023-03-20 12:00:00,22.35,22.435,22.1699,22.23,161993.0,22.35,22.435,22.1699,22.23,161993.0
2023-03-20 12:30:00,22.235,22.32,22.18,22.29,144438.0,22.235,22.32,22.18,22.29,144438.0
2023-03-20 13:00:00,22.3,22.44,22.29,22.3,148745.0,22.3,22.44,22.29,22.3,148745.0
2023-03-20 13:30:00,22.295,22.37,22.215,22.355,202745.0,22.295,22.37,22.215,22.355,202745.0
2023-03-20 14:00:00,22.35,22.395,22.26,22.38,252299.0,22.35,22.395,22.26,22.38,252299.0
2023-03-20 14:30:00,22.38,22.4,22.105,22.215,365623.0,22.38,22.4,22.105,22.215,365623.0
2023-03-20 15:00:00,22.21,22.32,22.2,22.265,212666.0,22.21,22.32,22.2,22.265,212666.0
2023-03-20 15:30:00,22.26,22.36,22.15,22.22,835544.0,22.26,22.36,22.15,22.22,835544.0
2023-03-21 09:30:00,22.44,22.86,22.4,22.74,433385.0,22.44,22.86,22.4,22.74,433385.0
2023-03-21 10:00:00,22.74,22.96,22.47,22.57,471208.0,22.74,22.96,22.47,22.57,471208.0
2023-03-21 10:30:00,22.5601,22.74,22.365,22.58,241847.0,22.5601,22.74,22.365,22.58,241847.0
2023-03-21 11:00:00,22.575,22.7899,22.53,22.7,160688.0,22.575,22.7899,22.53,22.7,160688.0
2023-03-21 11:30:00,22.7,22.75,22.48,22.4999,207174.0,22.7,22.75,22.48,22.4999,207174.0
2023-03-21 12:00:00,22.5,22.58,22.42,22.535,186460.0,22.5,22.58,22.42,22.535,186460.0
2023-03-21 12:30:00,22.54,22.63,22.45,22.56,182169.0,22.54,22.63,22.45,22.56,182169.0
2023-03-21 13:00:00,22.56,22.76,22.55,22.76,183752.0,22.56,22.76,22.55,22.76,183752.0
2023-03-21 13:30:00,22.76,22.84,22.7025,22.72,247901.0,22.76,22.84,22.7025,22.72,247901.0
2023-03-21 14:00:00,22.725,22.865,22.675,22.84,211542.0,22.725,22.865,22.675,22.84,211542.0
2023-03-21 14:30:00,22.84,22.85,22.715,22.81,211135.0,22.84,22.85,22.715,22.81,211135.0
2023-03-21 15:00:00,22.81,22.85,22.77,22.81,214296.0,22.81,22.85,22.77,22.81,214296.0
2023-03-21 15:30:00,22.82,22.89,22.72,22.8,726966.0,22.82,22.89,22.72,22.8,726966.0
2023-03-22 09:30:00,22.47,22.51,21.88,22.42,1120739.0,22.47,22.51,21.88,22.42,1120739.0
2023-03-22 10:00:00,22.415,22.44,22.13,22.355,300795.0,22.415,22.44,22.13,22.355,300795.0
2023-03-22 10:30:00,22.36,22.43,22.17,22.34,469480.0,22.36,22.43,22.17,22.34,469480.0
2023-03-22 11:00:00,22.33,22.41,22.24,22.24,236966.0,22.33,22.41,22.24,22.24,236966.0
2023-03-22 11:30:00,22.25,22.33,22.114,22.12,213049.0,22.25,22.33,22.114,22.12,213049.0
2023-03-22 12:00:00,22.1265,22.14,22.02,22.075,181756.0,22.1265,22.14,22.02,22.075,181756.0
2023-03-22 12:30:00,22.07,22.125,22.01,22.085,137575.0,22.07,22.125,22.01,22.085,137575.0
2023-03-22 13:00:00,22.08,22.16,21.98,22.09,267331.0,22.08,22.16,21.98,22.09,267331.0
2023-03-22 13:30:00,22.1,22.3,22.1,22.25,179215.0,22.1,22.3,22.1,22.25,179215.0
2023-03-22 14:00:00,22.255,22.44,22.095,22.19,268264.0,22.255,22.44,22.095,22.19,268264.0
2023-03-22 14:30:00,22.185,22.42,21.97,22.04,321350.0,22.185,22.42,21.97,22.04,321350.0
2023-03-22 15:00:00,22.05,22.12,21.71,21.975,448862.0,22.05,22.12,21.71,21.975,448862.0
2023-03-22 15:30:00,21.975,22.005,21.43,21.45,1077597.0,21.975,22.005,21.43,21.45,1077597.0
2023-03-23 09:30:00,21.63,22.05,21.6101,21.91,280559.0,21.63,22.05,21.6101,21.91,280559.0
2023-03-23 10:00:00,21.925,22.12,21.86,21.86,297781.0,21.925,22.12,21.86,21.86,297781.0
2023-03-23 10:30:00,21.87,21.91,21.72,21.84,196008.0,21.87,21.91,21.72,21.84,196008.0
2023-03-23 11:00:00,21.845,21.88,21.61,21.61,192627.0,21.845,21.88,21.61,21.61,192627.0
2023-03-23 11:30:00,21.62,21.725,21.45,21.465,179361.0,21.62,21.725,21.45,21.465,179361.0
2023-03-23 12:00:00,21.46,21.56,21.31,21.31,325500.0,21.46,21.56,21.31,21.31,325500.0
2023-03-23 12:30:00,21.31,21.3325,21.06,21.12,382290.0,21.31,21.3325,21.06,21.12,382290.0
2023-03-23 13:00:00,21.12,21.24,21.035,21.1,270682.0,21.12,21.24,21.035,21.1,270682.0
2023-03-23 13:30:00,21.095,21.13,20.96,20.98,495751.0,21.095,21.13,20.96,20.98,495751.0
2023-03-23 14:00:00,20.99,21.145,20.95,20.95,129973.0,20.99,21.145,20.95,20.95,129973.0
2023-03-23 14:30:00,20.95,20.99,20.715,20.87,294545.0,20.95,20.99,20.715,20.87,294545.0
2023-03-23 15:00:00,20.87,21.105,20.65,20.78,472536.0,20.87,21.105,20.65,20.78,472536.0
2023-03-23 15:30:00,20.77,21.055,20.725,21.0,929261.0,20.77,21.055,20.725,21.0,929261.0
2023-03-24 09:30:00,20.86,21.13,20.71,21.03,388340.0,20.86,21.13,20.71,21.03,388340.0
2023-03-24 10:00:00,21.0296,21.16,20.8,21.07,278262.0,21.0296,21.16,20.8,21.07,278262.0
2023-03-24 10:30:00,21.08,21.19,20.88,20.93,192829.0,21.08,21.19,20.88,20.93,192829.0
2023-03-24 11:00:00,20.92,21.23,20.9,21.175,182035.0,20.92,21.23,20.9,21.175,182035.0
2023-03-24 11:30:00,21.18,21.59,21.18,21.5765,223003.0,21.18,21.59,21.18,21.5765,223003.0
2023-03-24 12:00:00,21.58,21.67,21.48,21.64,296577.0,21.58,21.67,21.48,21.64,296577.0
2023-03-24 12:30:00,21.64,21.655,21.525,21.58,207441.0,21.64,21.655,21.525,21.58,207441.0
2023-03-24 13:00:00,21.59,21.68,21.54,21.65,125402.0,21.59,21.68,21.54,21.65,125402.0
2023-03-24 13:30:00,21.65,21.72,21.575,21.67,136445.0,21.65,21.72,21.575,21.67,136445.0
2023-03-24 14:00:00,21.675,21.745,21.6,21.685,193851.0,21.675,21.745,21.6,21.685,193851.0
2023-03-24 14:30:00,21.68,21.79,21.62,21.74,146695.0,21.68,21.79,21.62,21.74,146695.0
2023-03-24 15:00:00,21.74,21.865,21.65,21.83,254915.0,21.74,21.865,21.65,21.83,254915.0
2023-03-24 15:30:00,21.835,21.855,21.6,21.74,737952.0,21.835,21.855,21.6,21.74,737952.0
2023-03-27 09:30:00,21.63,21.66,21.195,21.28,535828.0,21.63,21.66,21.195,21.28,535828.0
2023-03-27 10:00:00,21.29,21.54,21.26,21.375,145407.0,21.29,21.54,21.26,21.375,145407.0
2023-03-27 10:30:00,21.375,21.535,21.33,21.42,164148.0,21.375,21.535,21.33,21.42,164148.0
2023-03-27 11:00:00,21.425,21.495,21.24,21.4,275131.0,21.425,21.495,21.24,21.4,275131.0
2023-03-27 11:30:00,21.405,21.615,21.4,21.585,170913.0,21.405,21.615,21.4,21.585,170913.0
2023-03-27 12:00:00,21.59,21.89,21.58,21.88,152351.0,21.59,21.89,21.58,21.88,152351.0
2023-03-27 12:30:00,21.88,21.9101,21.8,21.845,145159.0,21.88,21.9101,21.8,21.845,145159.0
2023-03-27 13:00:00,21.84,21.9599,21.795,21.915,178867.0,21.84,21.9599,21.795,21.915,178867.0
2023-03-27 13:30:00,21.91,22.085,21.9,22.08,169255.0,21.91,22.085,21.9,22.08,169255.0
2023-03-27 14:00:00,22.08,22.22,22.04,22.2,404462.0,22.08,22.22,22.04,22.2,404462.0
2023-03-27 14:30:00,22.2,22.29,22.1825,22.205,171396.0,22.2,22.29,22.1825,22.205,171396.0
2023-03-27 15:00:00,22.205,22.27,22.0725,22.2577,370995.0,22.205,22.27,22.0725,22.2577,370995.0
2023-03-27 15:30:00,22.26,22.28,22.075,22.12,1067397.0,22.26,22.28,22.075,22.12,1067397.0
2023-03-28 09:30:00,21.965,22.34,21.78,22.27,235798.0,21.965,22.34,21.78,22.27,235798.0
2023-03-28 10:00:00,22.26,22.37,22.22,22.31,206231.0,22.26,22.37,22.22,22.31,206231.0
2023-03-28 10:30:00,22.305,22.35,22.2,22.33,285795.0,22.305,22.35,22.2,22.33,285795.0
2023-03-28 11:00:00,22.345,22.45,22.3,22.36,150342.0,22.345,22.45,22.3,22.36,150342.0
2023-03-28 11:30:00,22.365,22.495,22.36,22.46,208157.0,22.365,22.495,22.36,22.46,208157.0
2023-03-28 12:00:00,22.47,22.47,22.385,22.45,120239.0,22.47,22.47,22.385,22.45,120239.0
2023-03-28 12:30:00,22.45,22.575,22.415,22.42,143749.0,22.45,22.575,22.415,22.42,143749.0
2023-03-28 13:00:00,22.425,22.43,22.29,22.35,206784.0,22.425,22.43,22.29,22.35,206784.0
2023-03-28 13:30:00,22.34,22.35,22.28,22.305,135630.0,22.34,22.35,22.28,22.305,135630.0
2023-03-28 14:00:00,22.3,22.335,22.2,22.22,261341.0,22.3,22.335,22.2,22.22,261341.0
2023-03-28 14:30:00,22.215,22.235,22.1,22.225,221691.0,22.215,22.235,22.1,22.225,221691.0
2023-03-28 15:00:00,22.225,22.28,22.175,22.2,274583.0,22.225,22.28,22.175,22.2,274583.0
2023-03-28 15:30:00,22.2,22.25,22.16,22.19,417390.0,22.2,22.25,22.16,22.19,417390.0
2023-03-29 09:30:00,22.57,22.58,22.25,22.575,520984.0,22.57,22.58,22.25,22.575,520984.0
2023-03-29 10:00:00,22.57,22.62,22.32,22.48,203985.0,22.57,22.62,22.32,22.48,203985.0
2023-03-29 10:30:00,22.49,22.61,22.35,22.465,230878.0,22.49,22.61,22.35,22.465,230878.0
2023-03-29 11:00:00,22.47,22.545,22.335,22.35,194689.0,22.47,22.545,22.335,22.35,194689.0
2023-03-29 11:30:00,22.35,22.45,22.34,22.42,88958.0,22.35,22.45,22.34,22.42,88958.0
2023-03-29 12:00:00,22.415,22.525,22.375,22.5,132530.0,22.415,22.525,22.375,22.5,132530.0
2023-03-29 12:30:00,22.495,22.5299,22.39,22.47,143138.0,22.495,22.5299,22.39,22.47,143138.0
2023-03-29 13:00:00,22.47,22.555,22.465,22.525,121317.0,22.47,22.555,22.465,22.525,121317.0
2023-03-29 13:30:00,22.51,22.51,22.395,22.425,112662.0,22.51,22.51,22.395,22.425,112662.0
2023-03-29 14:00:00,22.43,22.52,22.3834,22.515,157491.0,22.43,22.52,22.3834,22.515,157491.0
2023-03-29 14:30:00,22.515,22.63,22.51,22.555,206482.0,22.515,22.63,22.51,22.555,206482.0
2023-03-29 15:00:00,22.55,22.64,22.485,22.61,249299.0,22.55,22.64,22.485,22.61,249299.0
2023-03-29 15:30:00,22.6,22.605,22.42,22.57,839480.0,22.6,22.605,22.42,22.57,839480.0
2023-03-30 09:30:00,22.77,22.84,22.375,22.56,317617.0,22.77,22.84,22.375,22.56,317617.0
2023-03-30 10:00:00,22.56,22.63,22.37,22.4654,196949.0,22.56,22.63,22.37,22.4654,196949.0
2023-03-30 10:30:00,22.465,22.55,22.265,22.42,331995.0,22.465,22.55,22.265,22.42,331995.0
2023-03-30 11:00:00,22.42,22.535,22.3597,22.4201,263175.0,22.42,22.535,22.3597,22.4201,263175.0
2023-03-30 11:30:00,22.42,22.52,22.325,22.43,196938.0,22.42,22.52,22.325,22.43,196938.0
2023-03-30 12:00:00,22.42,22.44,22.36,22.395,151079.0,22.42,22.44,22.36,22.395,151079.0
2023-03-30 12:30:00,22.395,22.43,22.35,22.425,127986.0,22.395,22.43,22.35,22.425,127986.0
2023-03-30 13:00:00,22.42,22.505,22.35,22.385,222032.0,22.42,22.505,22.35,22.385,222032.0
2023-03-30 13:30:00,22.385,22.385,22.245,22.36,161001.0,22.385,22.385,22.245,22.36,161001.0
2023-03-30 14:00:00,22.37,22.42,22.29,22.39,189481.0,22.37,22.42,22.29,22.39,189481.0
2023-03-30 14:30:00,22.395,22.48,22.37,22.475,193778.0,22.395,22.48,22.37,22.475,193778.0
2023-03-30 15:00:00,22.47,22.545,22.44,22.53,265713.0,22.47,22.545,22.44,22.53,265713.0
2023-03-30 15:30:00,22.53,22.605,22.53,22.58,671190.0,22.53,22.605,22.53,22.58,671190.0
2023-03-31 09:30:00,22.9,22.93,22.7596,22.81,390508.0,22.9,22.93,22.7596,22.81,390508.0
2023-03-31 10:00:00,22.83,22.975,22.825,22.96,329257.0,22.83,22.975,22.825,22.96,329257.0
2023-03-31 10:30:00,22.94,23.01,22.85,22.995,247287.0,22.94,23.01,22.85,22.995,247287.0
2023-03-31 11:00:00,22.9901,23.2599,22.98,23.25,187767.0,22.9901,23.2599,22.98,23.25,187767.0
2023-03-31 11:30:00,23.25,23.34,23.24,23.3007,117838.0,23.25,23.34,23.24,23.3007,117838.0
2023-03-31 12:00:00,23.3,23.37,23.225,23.285,147769.0,23.3,23.37,23.225,23.285,147769.0
2023-03-31 12:30:00,23.285,23.315,23.25,23.295,130056.0,23.285,23.315,23.25,23.295,130056.0
2023-03-31 13:00:00,23.3,23.31,23.08,23.105,379217.0,23.3,23.31,23.08,23.105,379217.0
2023-03-31 13:30:00,23.105,23.17,23.014,23.1099,243477.0,23.105,23.17,23.014,23.1099,243477.0
2023-03-31 14:00:00,23.1,23.135,23.06,23.105,179034.0,23.1,23.135,23.06,23.105,179034.0
2023-03-31 14:30:00,23.105,23.105,23.04,23.08,111104.0,23.105,23.105,23.04,23.08,111104.0
2023-03-31 15:00:00,23.08,23.225,23.075,23.205,237761.0,23.08,23.225,23.075,23.205,237761.0
2023-03-31 15:30:00,23.2043,23.225,23.06,23.09,665930.0,23.2043,23.225,23.06,23.09,665930.0
2023-04-03 09:30:00,23.61,23.92,23.4,23.43,752877.0,23.61,23.92,23.4,23.43,752877.0
2023-04-03 10:00:00,23.44,23.58,23.33,23.558,439513.0,23.44,23.58,23.33,23.558,439513.0
2023-04-03 10:30:00,23.56,23.58,23.17,23.22,239318.0,23.56,23.58,23.17,23.22,239318.0
2023-04-03 11:00:00,23.23,23.27,23.11,23.18,201982.0,23.23,23.27,23.11,23.18,201982.0
2023-04-03 11:30:00,23.18,23.31,23.1301,23.245,380533.0,23.18,23.31,23.1301,23.245,380533.0
2023-04-03 12:00:00,23.24,23.495,23.2,23.47,191643.0,23.24,23.495,23.2,23.47,191643.0
2023-04-03 12:30:00,23.485,23.59,23.46,23.54,203526.0,23.485,23.59,23.46,23.54,203526.0
2023-04-03 13:00:00,23.55,23.645,23.48,23.575,207678.0,23.55,23.645,23.48,23.575,207678.0
2023-04-03 13:30:00,23.575,23.6256,23.41,23.58,327035.0,23.575,23.6256,23.41,23.58,327035.0
2023-04-03 14:00:00,23.57,23.635,23.5,23.615,321917.0,23.57,23.635,23.5,23.615,321917.0
2023-04-03 14:30:00,23.615,23.76,23.57,23.745,276278.0,23.615,23.76,23.57,23.745,276278.0
2023-04-03 15:00:00,23.7491,23.8388,23.73,23.79,375172.0,23.7491,23.8388,23.73,23.79,375172.0
2023-04-03 15:30:00,23.8,23.82,23.63,23.69,788654.0,23.8,23.82,23.63,23.69,788654.0
2023-04-04 09:30:00,23.76,23.83,23.4,23.55,481503.0,23.76,23.83,23.4,23.55,481503.0
2023-04-04 10:00:00,23.56,23.72,23.32,23.44,383697.0,23.56,23.72,23.32,23.44,383697.0
2023-04-04 10:30:00,23.45,23.61,23.335,23.435,376998.0,23.45,23.61,23.335,23.435,376998.0
2023-04-04 11:00:00,23.43,23.495,23.29,23.36,215236.0,23.43,23.495,23.29,23.36,215236.0
2023-04-04 11:30:00,23.365,23.365,23.09,23.2,289187.0,23.365,23.365,23.09,23.2,289187.0
2023-04-04 12:00:00,23.2,23.32,23.1,23.3112,144294.0,23.2,23.32,23.1,23.3112,144294.0
2023-04-04 12:30:00,23.32,23.375,23.27,23.345,92956.0,23.32,23.375,23.27,23.345,92956.0
2023-04-04 13:00:00,23.345,23.61,23.34,23.565,119908.0,23.345,23.61,23.34,23.565,119908.0
2023-04-04 13:30:00,23.565,23.6287,23.545,23.565,111046.0,23.565,23.6287,23.545,23.565,111046.0
2023-04-04 14:00:00,23.565,23.925,23.565,23.86,456197.0,23.565,23.925,23.565,23.86,456197.0
2023-04-04 14:30:00,23.8609,23.985,23.83,23.965,242702.0,23.8609,23.985,23.83,23.965,242702.0
2023-04-04 15:00:00,23.965,23.97,23.825,23.845,288121.0,23.965,23.97,23.825,23.845,288121.0
2023-04-04 15:30:00,23.85,23.94,23.785,23.9,765501.0,23.85,23.94,23.785,23.9,765501.0
2023-04-05 09:30:00,24.08,24.19,23.77,23.77,352329.0,24.08,24.19,23.77,23.77,352329.0
2023-04-05 10:00:00,23.79,23.8,23.42,23.54,249462.0,23.79,23.8,23.42,23.54,249462.0
2023-04-05 10:30:00,23.532,23.71,23.29,23.315,213872.0,23.532,23.71,23.29,23.315,213872.0
2023-04-05 11:00:00,23.315,23.445,23.29,23.325,202123.0,23.315,23.445,23.29,23.325,202123.0
2023-04-05 11:30:00,23.325,23.565,23.27,23.565,156465.0,23.325,23.565,23.27,23.565,156465.0
2023-04-05 12:00:00,23.56,23.76,23.5,23.73,144552.0,23.56,23.76,23.5,23.73,144552.0
2023-04-05 12:30:00,23.735,23.795,23.67,23.785,161446.0,23.735,23.795,23.67,23.785,161446.0
2023-04-05 13:00:00,23.79,24.02,23.79,23.915,298805.0,23.79,24.02,23.79,23.915,298805.0
2023-04-05 13:30:00,23.91,23.99,23.835,23.965,188931.0,23.91,23.99,23.835,23.965,188931.0
2023-04-05 14:00:00,23.97,24.04,23.835,23.87,273541.0,23.97,24.04,23.835,23.87,273541.0
2023-04-05 14:30:00,23.875,23.92,23.825,23.895,209062.0,23.875,23.92,23.825,23.895,209062.0
2023-04-05 15:00:00,23.895,23.935,23.84,23.925,137525.0,23.895,23.935,23.84,23.925,137525.0
2023-04-05 15:30:00,23.93,24.05,23.93,24.0,771696.0,23.93,24.05,23.93,24.0,771696.0
2023-04-06 09:30:00,23.84,23.99,23.38,23.415,379308.0,23.84,23.99,23.38,23.415,379308.0
2023-04-06 10:00:00,23.415,23.545,23.35,23.43,275940.0,23.415,23.545,23.35,23.43,275940.0
2023-04-06 10:30:00,23.43,23.565,23.355,23.55,299266.0,23.43,23.565,23.355,23.55,299266.0
2023-04-06 11:00:00,23.57,23.645,23.395,23.47,196943.0,23.57,23.645,23.395,23.47,196943.0
2023-04-06 11:30:00,23.47,23.71,23.445,23.6975,217935.0,23.47,23.71,23.445,23.6975,217935.0
2023-04-06 12:00:00,23.7,23.711,23.61,23.66,253656.0,23.7,23.711,23.61,23.66,253656.0
2023-04-06 12:30:00,23.67,23.785,23.64,23.64,125955.0,23.67,23.785,23.64,23.64,125955.0
2023-04-06 13:00:00,23.645,23.66,23.47,23.61,230020.0,23.645,23.66,23.47,23.61,230020.0
2023-04-06 13:30:00,23.62,23.65,23.52,23.54,196904.0,23.62,23.65,23.52,23.54,196904.0
2023-04-06 14:00:00,23.545,23.62,23.525,23.615,113030.0,23.545,23.62,23.525,23.615,113030.0
2023-04-06 14:30:00,23.62,23.62,23.4825,23.485,157223.0,23.62,23.62,23.4825,23.485,157223.0
2023-04-06 15:00:00,23.48,23.4979,23.35,23.4,184625.0,23.48,23.4979,23.35,23.4,184625.0
2023-04-06 15:30:00,23.4,23.51,23.395,23.48,827106.0,23.4,23.51,23.395,23.48,827106.0
2023-04-10 09:30:00,24.0,24.6,23.8375,24.2521,650304.0,24.0,24.6,23.8375,24.2521,650304.0
2023-04-10 10:00:00,24.25,24.35,24.12,24.185,269928.0,24.25,24.35,24.12,24.185,269928.0
2023-04-10 10:30:00,24.19,24.23,23.95,24.06,278748.0,24.19,24.23,23.95,24.06,278748.0
2023-04-10 11:00:00,24.06,24.32,24.045,24.305,345993.0,24.06,24.32,24.045,24.305,345993.0
2023-04-10 11:30:00,24.305,24.419,24.205,24.235,291437.0,24.305,24.419,24.205,24.235,291437.0
2023-04-10 12:00:00,24.23,24.3,24.085,24.17,159409.0,24.23,24.3,24.085,24.17,159409.0
2023-04-10 12:30:00,24.175,24.26,24.065,24.11,144140.0,24.175,24.26,24.065,24.11,144140.0
2023-04-10 13:00:00,24.12,24.28,24.1,24.23,216145.0,24.12,24.28,24.1,24.23,216145.0
2023-04-10 13:30:00,24.24,24.28,24.165,24.215,117125.0,24.24,24.28,24.165,24.215,117125.0
2023-04-10 14:00:00,24.22,24.3,24.21,24.225,239462.0,24.22,24.3,24.21,24.225,239462.0
2023-04-10 14:30:00,24.23,24.26,24.15,24.195,166172.0,24.23,24.26,24.15,24.195,166172.0
2023-04-10 15:00:00,24.2,24.245,24.14,24.15,255463.0,24.2,24.245,24.14,24.15,255463.0
2023-04-10 15:30:00,24.14,24.215,24.072,24.11,970044.0,24.14,24.215,24.072,24.11,970044.0
2023-04-11 09:30:00,23.9,24.0,23.6,23.675,540351.0,23.9,24.0,23.6,23.675,540351.0
2023-04-11 10:00:00,23.7,23.805,23.63,23.695,300680.0,23.7,23.805,23.63,23.695,300680.0
2023-04-11 10:30:00,23.69,23.75,23.56,23.75,252927.0,23.69,23.75,23.56,23.75,252927.0
2023-04-11 11:00:00,23.75,23.955,23.75,23.895,262331.0,23.75,23.955,23.75,23.895,262331.0
2023-04-11 11:30:00,23.89,24.22,23.88,24.19,221056.0,23.89,24.22,23.88,24.19,221056.0
2023-04-11 12:00:00,24.195,24.24,24.125,24.165,160233.0,24.195,24.24,24.125,24.165,160233.0
2023-04-11 12:30:00,24.17,24.25,24.155,24.245,133447.0,24.17,24.25,24.155,24.245,133447.0
2023-04-11 13:00:00,24.2499,24.33,24.205,24.25,181851.0,24.2499,24.33,24.205,24.25,181851.0
2023-04-11 13:30:00,24.26,24.27,24.215,24.255,96387.0,24.26,24.27,24.215,24.255,96387.0
2023-04-11 14:00:00,24.26,24.315,24.17,24.2434,163827.0,24.26,24.315,24.17,24.2434,163827.0
2023-04-11 14:30:00,24.24,24.275,24.16,24.185,151589.0,24.24,24.275,24.16,24.185,151589.0
2023-04-11 15:00:00,24.19,24.325,24.18,24.325,158475.0,24.19,24.325,24.18,24.325,158475.0
2023-04-11 15:30:00,24.33,24.365,24.28,24.34,479814.0,24.33,24.365,24.28,24.34,479814.0
2023-04-12 09:30:00,24.42,24.49,24.1227,24.395,335513.0,24.42,24.49,24.1227,24.395,335513.0
2023-04-12 10:00:00,24.37,24.64,24.33,24.41,499803.0,24.37,24.64,24.33,24.41,499803.0
2023-04-12 10:30:00,24.42,24.43,24.12,24.22,193616.0,24.42,24.43,24.12,24.22,193616.0
2023-04-12 11:00:00,24.22,24.2911,24.07,24.16,138794.0,24.22,24.2911,24.07,24.16,138794.0
2023-04-12 11:30:00,24.16,24.21,24.1,24.21,100327.0,24.16,24.21,24.1,24.21,100327.0
2023-04-12 12:00:00,24.205,24.225,24.105,24.17,90199.0,24.205,24.225,24.105,24.17,90199.0
2023-04-12 12:30:00,24.18,24.335,24.175,24.305,158583.0,24.18,24.335,24.175,24.305,158583.0
2023-04-12 13:00:00,24.3,24.365,24.215,24.215,155776.0,24.3,24.365,24.215,24.215,155776.0
2023-04-12 13:30:00,24.2185,24.25,24.055,24.15,125923.0,24.2185,24.25,24.055,24.15,125923.0
2023-04-12 14:00:00,24.14,24.21,24.07,24.095,175336.0,24.14,24.21,24.07,24.095,175336.0
2023-04-12 14:30:00,24.0973,24.1,23.9995,24.075,140836.0,24.0973,24.1,23.9995,24.075,140836.0
2023-04-12 15:00:00,24.075,24.12,23.951,23.9588,143207.0,24.075,24.12,23.951,23.9588,143207.0
2023-04-12 15:30:00,23.96,24.03,23.87,23.87,412067.0,23.96,24.03,23.87,23.87,412067.0
2023-04-13 09:30:00,23.84,23.905,23.65,23.7925,261570.0,23.84,23.905,23.65,23.7925,261570.0
2023-04-13 10:00:00,23.805,23.94,23.76,23.91,162344.0,23.805,23.94,23.76,23.91,162344.0
2023-04-13 10:30:00,23.92,24.085,23.91,24.005,353659.0,23.92,24.085,23.91,24.005,353659.0
2023-04-13 11:00:00,24.01,24.07,23.975,23.985,80459.0,24.01,24.07,23.975,23.985,80459.0
2023-04-13 11:30:00,23.98,23.985,23.78,23.88,110377.0,23.98,23.985,23.78,23.88,110377.0
2023-04-13 12:00:00,23.895,23.995,23.865,23.995,86109.0,23.895,23.995,23.865,23.995,86109.0
2023-04-13 12:30:00,24.0,24.075,23.97,23.98,153271.0,24.0,24.075,23.97,23.98,153271.0
2023-04-13 13:00:00,23.98,23.98,23.86,23.9,128806.0,23.98,23.98,23.86,23.9,128806.0
2023-04-13 13:30:00,23.91,23.925,23.84,23.88,74770.0,23.91,23.925,23.84,23.88,74770.0
2023-04-13 14:00:00,23.88,23.9,23.74,23.75,115088.0,23.88,23.9,23.74,23.75,115088.0
2023-04-13 14:30:00,23.74,23.79,23.715,23.745,94637.0,23.74,23.79,23.715,23.745,94637.0
2023-04-13 15:00:00,23.75,23.84,23.74,23.8092,140191.0,23.75,23.84,23.74,23.8092,140191.0
2023-04-13 15:30:00,23.805,23.825,23.74,23.8,571613.0,23.805,23.825,23.74,23.8,571613.0
2023-04-14 09:30:00,23.81,23.945,23.74,23.88,217035.0,23.81,23.945,23.74,23.88,217035.0
2023-04-14 10:00:00,23.85,24.0,23.66,23.685,315517.0,23.85,24.0,23.66,23.685,315517.0
2023-04-14 10:30:00,23.69,23.795,23.64,23.765,113912.0,23.69,23.795,23.64,23.765,113912.0
2023-04-14 11:00:00,23.775,23.775,23.675,23.75,121115.0,23.775,23.775,23.675,23.75,121115.0
2023-04-14 11:30:00,23.76,23.96,23.75,23.91,352688.0,23.76,23.96,23.75,23.91,352688.0
2023-04-14 12:00:00,23.91,23.935,23.74,23.79,135385.0,23.91,23.935,23.74,23.79,135385.0
2023-04-14 12:30:00,23.79,23.89,23.79,23.825,114856.0,23.79,23.89,23.79,23.825,114856.0
2023-04-14 13:00:00,23.83,23.86,23.735,23.745,94881.0,23.83,23.86,23.735,23.745,94881.0
2023-04-14 13:30:00,23.74,23.745,23.63,23.63,117111.0,23.74,23.745,23.63,23.63,117111.0
2023-04-14 14:00:00,23.655,23.72,23.61,23.72,132246.0,23.655,23.72,23.61,23.72,132246.0
2023-04-14 14:30:00,23.72,23.7493,23.67,23.735,144721.0,23.72,23.7493,23.67,23.735,144721.0
2023-04-14 15:00:00,23.735,23.77,23.68,23.738,208992.0,23.735,23.77,23.68,23.738,208992.0
2023-04-14 15:30:00,23.74,23.91,23.725,23.88,402025.0,23.74,23.91,23.725,23.88,402025.0
2023-04-17 09:30:00,24.32,24.43,24.082,24.082,357734.0,24.32,24.43,24.082,24.082,357734.0
2023-04-17 10:00:00,24.08,24.1063,23.915,23.97,241745.0,24.08,24.1063,23.915,23.97,241745.0
2023-04-17 10:30:00,23.97,23.9999,23.78,23.91,198054.0,23.97,23.9999,23.78,23.91,198054.0
2023-04-17 11:00:00,23.915,23.945,23.72,23.795,276880.0,23.915,23.945,23.72,23.795,276880.0
2023-04-17 11:30:00,23.82,23.97,23.77,23.965,154663.0,23.82,23.97,23.77,23.965,154663.0
2023-04-17 12:00:00,23.97,23.98,23.825,23.835,112582.0,23.97,23.98,23.825,23.835,112582.0
2023-04-17 12:30:00,23.84,23.915,23.74,23.765,154113.0,23.84,23.915,23.74,23.765,154113.0
2023-04-17 13:00:00,23.77,23.77,23.66,23.76,115371.0,23.77,23.77,23.66,23.76,115371.0
2023-04-17 13:30:00,23.755,23.76,23.505,23.525,183281.0,23.755,23.76,23.505,23.525,183281.0
2023-04-17 14:00:00,23.525,23.54,23.46,23.52,189428.0,23.525,23.54,23.46,23.52,189428.0
2023-04-17 14:30:00,23.53,23.63,23.5,23.62,202918.0,23.53,23.63,23.5,23.62,202918.0
2023-04-17 15:00:00,23.615,23.69,23.61,23.67,193425.0,23.615,23.69,23.61,23.67,193425.0
2023-04-17 15:30:00,23.665,23.68,23.53,23.57,623867.0,23.665,23.68,23.53,23.57,623867.0
2023-04-18 09:30:00,23.45,23.68,23.36,23.38,231468.0,23.45,23.68,23.36,23.38,231468.0
2023-04-18 10:00:00,23.375,23.46,23.2487,23.435,239726.0,23.375,23.46,23.2487,23.435,239726.0
2023-04-18 10:30:00,23.435,23.495,23.32,23.34,110373.0,23.435,23.495,23.32,23.34,110373.0
2023-04-18 11:00:00,23.35,23.405,23.23,23.31,93861.0,23.35,23.405,23.23,23.31,93861.0
2023-04-18 11:30:00,23.3138,23.5,23.31,23.495,170394.0,23.3138,23.5,23.31,23.495,170394.0
2023-04-18 12:00:00,23.49,23.725,23.49,23.66,177302.0,23.49,23.725,23.49,23.66,177302.0
2023-04-18 12:30:00,23.66,23.77,23.62,23.635,250166.0,23.66,23.77,23.62,23.635,250166.0
2023-04-18 13:00:00,23.635,23.725,23.57,23.66,133705.0,23.635,23.725,23.57,23.66,133705.0
2023-04-18 13:30:00,23.6588,23.695,23.565,23.58,122524.0,23.6588,23.695,23.565,23.58,122524.0
2023-04-18 14:00:00,23.575,23.575,23.445,23.465,115898.0,23.575,23.575,23.445,23.465,115898.0
2023-04-18 14:30:00,23.465,23.515,23.42,23.445,163037.0,23.465,23.515,23.42,23.445,163037.0
2023-04-18 15:00:00,23.45,23.595,23.44,23.53,167733.0,23.45,23.595,23.44,23.53,167733.0
2023-04-18 15:30:00,23.525,23.67,23.51,23.64,555911.0,23.525,23.67,23.51,23.64,555911.0
2023-04-19 09:30:00,22.99,23.31,22.785,22.79,367224.0,22.99,23.31,22.785,22.79,367224.0
2023-04-19 10:00:00,22.795,22.98,22.76,22.87,206583.0,22.795,22.98,22.76,22.87,206583.0
2023-04-19 10:30:00,22.865,23.005,22.69,23.0,664700.0,22.865,23.005,22.69,23.0,664700.0
2023-04-19 11:00:00,23.0,23.09,22.92,22.9569,235475.0,23.0,23.09,22.92,22.9569,235475.0
2023-04-19 11:30:00,22.96,22.99,22.8,22.81,116914.0,22.96,22.99,22.8,22.81,116914.0
2023-04-19 12:00:00,22.82,22.86,22.71,22.8,143792.0,22.82,22.86,22.71,22.8,143792.0
2023-04-19 12:30:00,22.805,22.93,22.79,22.93,171808.0,22.805,22.93,22.79,22.93,171808.0
2023-04-19 13:00:00,22.93,23.02,22.92,23.01,154845.0,22.93,23.02,22.92,23.01,154845.0
2023-04-19 13:30:00,23.02,23.08,22.975,23.07,183207.0,23.02,23.08,22.975,23.07,183207.0
2023-04-19 14:00:00,23.078,23.13,22.925,22.9525,154866.0,23.078,23.13,22.925,22.9525,154866.0
2023-04-19 14:30:00,22.96,22.98,22.92,22.975,113564.0,22.96,22.98,22.92,22.975,113564.0
2023-04-19 15:00:00,22.98,23.055,22.965,23.03,163923.0,22.98,23.055,22.965,23.03,163923.0
2023-04-19 15:30:00,23.03,23.19,22.96,23.18,555871.0,23.03,23.19,22.96,23.18,555871.0
2023-04-20 09:30:00,22.94,23.18,22.91,22.92,239681.0,22.94,23.18,22.91,22.92,239681.0
2023-04-20 10:00:00,22.91,23.1,22.9,23.06,193345.0,22.91,23.1,22.9,23.06,193345.0
2023-04-20 10:30:00,23.05,23.125,22.93,22.93,318677.0,23.05,23.125,22.93,22.93,318677.0
2023-04-20 11:00:00,22.935,22.96,22.6529,22.7,269797.0,22.935,22.96,22.6529,22.7,269797.0
2023-04-20 11:30:00,22.7,22.8,22.69,22.715,175930.0,22.7,22.8,22.69,22.715,175930.0
2023-04-20 12:00:00,22.72,22.8325,22.62,22.83,134687.0,22.72,22.8325,22.62,22.83,134687.0
2023-04-20 12:30:00,22.835,22.91,22.805,22.885,148345.0,22.835,22.91,22.805,22.885,148345.0
2023-04-20 13:00:00,22.88,22.955,22.865,22.93,216612.0,22.88,22.955,22.865,22.93,216612.0
2023-04-20 13:30:00,22.94,22.96,22.825,22.885,113199.0,22.94,22.96,22.825,22.885,113199.0
2023-04-20 14:00:00,22.89,22.92,22.76,22.79,64155.0,22.89,22.92,22.76,22.79,64155.0
2023-04-20 14:30:00,22.785,22.79,22.67,22.705,216023.0,22.785,22.79,22.67,22.705,216023.0
2023-04-20 15:00:00,22.71,22.725,22.59,22.6,157147.0,22.71,22.725,22.59,22.6,157147.0
2023-04-20 15:30:00,22.605,22.73,22.585,22.72,747556.0,22.605,22.73,22.585,22.72,747556.0
2023-04-21 09:30:00,22.71,22.78,22.525,22.535,346043.0,22.71,22.78,22.525,22.535,346043.0
2023-04-21 10:00:00,22.54,22.865,22.49,22.86,343939.0,22.54,22.865,22.49,22.86,343939.0
2023-04-21 10:30:00,22.87,22.87,22.52,22.56,365954.0,22.87,22.87,22.52,22.56,365954.0
2023-04-21 11:00:00,22.55,22.66,22.51,22.6,192789.0,22.55,22.66,22.51,22.6,192789.0
2023-04-21 11:30:00,22.6,22.74,22.485,22.69,228891.0,22.6,22.74,22.485,22.69,228891.0
2023-04-21 12:00:00,22.69,22.785,22.61,22.63,174701.0,22.69,22.785,22.61,22.63,174701.0
2023-04-21 12:30:00,22.635,22.635,22.525,22.555,117676.0,22.635,22.635,22.525,22.555,117676.0
2023-04-21 13:00:00,22.56,22.6,22.385,22.39,311006.0,22.56,22.6,22.385,22.39,311006.0
2023-04-21 13:30:00,22.385,22.61,22.385,22.605,147264.0,22.385,22.61,22.385,22.605,147264.0
2023-04-21 14:00:00,22.61,22.625,22.46,22.495,148666.0,22.61,22.625,22.46,22.495,148666.0
2023-04-21 14:30:00,22.495,22.51,22.385,22.39,188453.0,22.495,22.51,22.385,22.39,188453.0
2023-04-21 15:00:00,22.38,22.4175,22.31,22.32,332520.0,22.38,22.4175,22.31,22.32,332520.0
2023-04-21 15:30:00,22.325,22.54,22.305,22.505,915234.0,22.325,22.54,22.305,22.505,915234.0
2023-04-24 09:30:00,22.35,22.5,22.19,22.45,389830.0,22.35,22.5,22.19,22.45,389830.0
2023-04-24 10:00:00,22.445,22.67,22.415,22.63,212584.0,22.445,22.67,22.415,22.63,212584.0
2023-04-24 10:30:00,22.63,22.675,22.45,22.45,167300.0,22.63,22.675,22.45,22.45,167300.0
2023-04-24 11:00:00,22.45,22.57,22.445,22.57,271164.0,22.45,22.57,22.445,22.57,271164.0
2023-04-24 11:30:00,22.56,22.65,22.49,22.545,195392.0,22.56,22.65,22.49,22.545,195392.0
2023-04-24 12:00:00,22.55,22.875,22.54,22.865,203826.0,22.55,22.875,22.54,22.865,203826.0
2023-04-24 12:30:00,22.865,22.93,22.8,22.84,211590.0,22.865,22.93,22.8,22.84,211590.0
2023-04-24 13:00:00,22.84,22.915,22.78,22.87,185062.0,22.84,22.915,22.78,22.87,185062.0
2023-04-24 13:30:00,22.87,22.93,22.845,22.86,195994.0,22.87,22.93,22.845,22.86,195994.0
2023-04-24 14:00:00,22.8699,22.945,22.85,22.93,97837.0,22.8699,22.945,22.85,22.93,97837.0
2023-04-24 14:30:00,22.93,23.005,22.895,22.945,235979.0,22.93,23.005,22.895,22.945,235979.0
2023-04-24 15:00:00,22.945,22.96,22.85,22.94,446075.0,22.945,22.96,22.85,22.94,446075.0
2023-04-24 15:30:00,22.94,23.025,22.89,22.94,595411.0,22.94,23.025,22.89,22.94,595411.0
2023-04-25 09:30:00,22.55,22.65,22.235,22.25,484997.0,22.55,22.65,22.235,22.25,484997.0
2023-04-25 10:00:00,22.235,22.34,22.07,22.11,467573.0,22.235,22.34,22.07,22.11,467573.0
2023-04-25 10:30:00,22.1138,22.17,21.975,22.115,183932.0,22.1138,22.17,21.975,22.115,183932.0
2023-04-25 11:00:00,22.12,22.18,22.0229,22.035,142293.0,22.12,22.18,22.0229,22.035,142293.0
2023-04-25 11:30:00,22.03,22.165,21.9697,22.13,157734.0,22.03,22.165,21.9697,22.13,157734.0
2023-04-25 12:00:00,22.13,22.21,22.125,22.15,104007.0,22.13,22.21,22.125,22.15,104007.0
2023-04-25 12:30:00,22.155,22.24,22.075,22.075,93422.0,22.155,22.24,22.075,22.075,93422.0
2023-04-25 13:00:00,22.075,22.08,21.845,21.905,165690.0,22.075,22.08,21.845,21.905,165690.0
2023-04-25 13:30:00,21.9,22.025,21.89,22.015,240689.0,21.9,22.025,21.89,22.015,240689.0
2023-04-25 14:00:00,22.02,22.08,21.95,22.08,142186.0,22.02,22.08,21.95,22.08,142186.0
2023-04-25 14:30:00,22.085,22.11,21.98,21.985,220599.0,22.085,22.11,21.98,21.985,220599.0
2023-04-25 15:00:00,21.985,22.095,21.94,22.075,337653.0,21.985,22.095,21.94,22.075,337653.0
2023-04-25 15:30:00,22.075,22.14,21.995,22.1,814808.0,22.075,22.14,21.995,22.1,814808.0
2023-04-26 09:30:00,21.885,22.325,21.8,22.08,393320.0,21.885,22.325,21.8,22.08,393320.0
2023-04-26 10:00:00,22.075,22.105,21.86,22.01,279249.0,22.075,22.105,21.86,22.01,279249.0
2023-04-26 10:30:00,22.02,22.13,21.83,22.11,486167.0,22.02,22.13,21.83,22.11,486167.0
2023-04-26 11:00:00,22.11,22.31,22.09,22.12,169431.0,22.11,22.31,22.09,22.12,169431.0
2023-04-26 11:30:00,22.12,22.28,22.08,22.16,228607.0,22.12,22.28,22.08,22.16,228607.0
2023-04-26 12:00:00,22.155,22.28,22.14,22.18,102232.0,22.155,22.28,22.14,22.18,102232.0
2023-04-26 12:30:00,22.185,22.185,21.95,21.98,268133.0,22.185,22.185,21.95,21.98,268133.0
2023-04-26 13:00:00,21.99,22.045,21.86,21.875,176413.0,21.99,22.045,21.86,21.875,176413.0
2023-04-26 13:30:00,21.88,21.925,21.695,21.7,324918.0,21.88,21.925,21.695,21.7,324918.0
2023-04-26 14:00:00,21.7,21.72,21.62,21.685,505805.0,21.7,21.72,21.62,21.685,505805.0
2023-04-26 14:30:00,21.685,21.705,21.55,21.705,276355.0,21.685,21.705,21.55,21.705,276355.0
2023-04-26 15:00:00,21.695,21.765,21.62,21.68,366797.0,21.695,21.765,21.62,21.68,366797.0
2023-04-26 15:30:00,21.685,21.91,21.66,21.81,1427362.0,21.685,21.91,21.66,21.81,1427362.0
2023-04-27 09:30:00,21.68,21.95,20.92,21.925,1301248.0,21.68,21.95,20.92,21.925,1301248.0
2023-04-27 10:00:00,21.925,21.94,21.22,21.38,740866.0,21.925,21.94,21.22,21.38,740866.0
2023-04-27 10:30:00,21.37,21.37,21.07,21.11,714152.0,21.37,21.37,21.07,21.11,714152.0
2023-04-27 11:00:00,21.11,21.39,20.95,21.33,555373.0,21.11,21.39,20.95,21.33,555373.0
2023-04-27 11:30:00,21.335,21.89,21.25,21.8,1060931.0,21.335,21.89,21.25,21.8,1060931.0
2023-04-27 12:00:00,21.8,21.81,21.47,21.595,444411.0,21.8,21.81,21.47,21.595,444411.0
2023-04-27 12:30:00,21.595,21.695,21.46,21.695,274252.0,21.595,21.695,21.46,21.695,274252.0
2023-04-27 13:00:00,21.7,21.87,21.65,21.825,415890.0,21.7,21.87,21.65,21.825,415890.0
2023-04-27 13:30:00,21.82,21.91,21.755,21.775,279674.0,21.82,21.91,21.755,21.775,279674.0
2023-04-27 14:00:00,21.78,21.8,21.64,21.745,309073.0,21.78,21.8,21.64,21.745,309073.0
2023-04-27 14:30:00,21.74,21.79,21.57,21.72,395963.0,21.74,21.79,21.57,21.72,395963.0
2023-04-27 15:00:00,21.725,21.95,21.65,21.835,768184.0,21.725,21.95,21.65,21.835,768184.0
2023-04-27 15:30:00,21.835,21.93,21.76,21.825,1626954.0,21.835,21.93,21.76,21.825,1626954.0
2023-04-28 09:30:00,22.03,22.38,21.915,22.19,603138.0,22.03,22.38,21.915,22.19,603138.0
2023-04-28 10:00:00,22.2,22.77,22.1895,22.7,401839.0,22.2,22.77,22.1895,22.7,401839.0
2023-04-28 10:30:00,22.71,22.9054,22.55,22.715,500796.0,22.71,22.9054,22.55,22.715,500796.0
2023-04-28 11:00:00,22.715,23.185,22.625,23.035,792566.0,22.715,23.185,22.625,23.035,792566.0
2023-04-28 11:30:00,23.04,23.275,22.965,23.165,565604.0,23.04,23.275,22.965,23.165,565604.0
2023-04-28 12:00:00,23.165,23.31,23.09,23.285,316898.0,23.165,23.31,23.09,23.285,316898.0
2023-04-28 12:30:00,23.285,23.285,22.96,23.035,397667.0,23.285,23.285,22.96,23.035,397667.0
2023-04-28 13:00:00,23.03,23.13,22.96,23.125,315096.0,23.03,23.13,22.96,23.125,315096.0
2023-04-28 13:30:00,23.125,23.145,22.965,23.04,394217.0,23.125,23.145,22.965,23.04,394217.0
2023-04-28 14:00:00,23.045,23.1,22.965,22.99,258929.0,23.045,23.1,22.965,22.99,258929.0
2023-04-28 14:30:00,22.99,23.035,22.915,23.005,285117.0,22.99,23.035,22.915,23.005,285117.0
2023-04-28 15:00:00,23.005,23.105,22.935,23.015,448947.0,23.005,23.105,22.935,23.015,448947.0
2023-04-28 15:30:00,23.015,23.05,22.915,23.0,1233803.0,23.015,23.05,22.915,23.0,1233803.0
2023-05-01 09:30:00,22.6,22.83,22.46,22.685,355411.0,22.6,22.83,22.46,22.685,355411.0
2023-05-01 10:00:00,22.685,22.738,22.48,22.49,342377.0,22.685,22.738,22.48,22.49,342377.0
2023-05-01 10:30:00,22.5,22.6,22.3516,22.3516,288256.0,22.5,22.6,22.3516,22.3516,288256.0
2023-05-01 11:00:00,22.35,22.35,22.1,22.18,356611.0,22.35,22.35,22.1,22.18,356611.0
2023-05-01 11:30:00,22.18,22.27,22.07,22.155,360233.0,22.18,22.27,22.07,22.155,360233.0
2023-05-01 12:00:00,22.155,22.26,22.1,22.23,205488.0,22.155,22.26,22.1,22.23,205488.0
2023-05-01 12:30:00,22.235,22.28,21.96,21.96,379066.0,22.235,22.28,21.96,21.96,379066.0
2023-05-01 13:00:00,21.97,22.02,21.81,21.82,317911.0,21.97,22.02,21.81,21.82,317911.0
2023-05-01 13:30:00,21.82,21.89,21.78,21.87,239262.0,21.82,21.89,21.78,21.87,239262.0
2023-05-01 14:00:00,21.86,22.03,21.78,22.0,227455.0,21.86,22.03,21.78,22.0,227455.0
2023-05-01 14:30:00,22.0,22.04,21.875,22.03,236522.0,22.0,22.04,21.875,22.03,236522.0
2023-05-01 15:00:00,22.03,22.055,21.89,21.89,327279.0,22.03,22.055,21.89,21.89,327279.0
2023-05-01 15:30:00,21.895,22.085,21.89,22.04,1128117.0,21.895,22.085,21.89,22.04,1128117.0
2023-05-02 09:30:00,21.55,21.72,21.14,21.165,788674.0,21.55,21.72,21.14,21.165,788674.0
2023-05-02 10:00:00,21.16,21.31,21.04,21.07,461684.0,21.16,21.31,21.04,21.07,461684.0
2023-05-02 10:30:00,21.065,21.12,20.89,20.91,652464.0,21.065,21.12,20.89,20.91,652464.0
2023-05-02 11:00:00,20.9,20.93,20.74,20.81,410016.0,20.9,20.93,20.74,20.81,410016.0
2023-05-02 11:30:00,20.82,20.99,20.71,20.9,515157.0,20.82,20.99,20.71,20.9,515157.0
2023-05-02 12:00:00,20.91,20.935,20.775,20.885,241353.0,20.91,20.935,20.775,20.885,241353.0
2023-05-02 12:30:00,20.88,20.995,20.8,20.94,199933.0,20.88,20.995,20.8,20.94,199933.0
2023-05-02 13:00:00,20.95,21.04,20.9299,20.99,168286.0,20.95,21.04,20.9299,20.99,168286.0
2023-05-02 13:30:00,21.0,21.06,20.955,20.965,192915.0,21.0,21.06,20.955,20.965,192915.0
2023-05-02 14:00:00,20.96,20.97,20.86,20.9,193565.0,20.96,20.97,20.86,20.9,193565.0
2023-05-02 14:30:00,20.905,21.095,20.875,21.095,466014.0,20.905,21.095,20.875,21.095,466014.0
2023-05-02 15:00:00,21.1,21.18,21.05,21.14,439729.0,21.1,21.18,21.05,21.14,439729.0
2023-05-02 15:30:00,21.1342,21.145,20.995,21.11,1097461.0,21.1342,21.145,20.995,21.11,1097461.0
2023-05-03 09:30:00,20.74,21.13,20.61,20.97,421548.0,20.74,21.13,20.61,20.97,421548.0
2023-05-03 10:00:00,20.97,21.06,20.865,20.96,173640.0,20.97,21.06,20.865,20.96,173640.0
2023-05-03 10:30:00,20.96,21.01,20.81,20.9475,186281.0,20.96,21.01,20.81,20.9475,186281.0
2023-05-03 11:00:00,20.95,21.0,20.72,20.72,180644.0,20.95,21.0,20.72,20.72,180644.0
2023-05-03 11:30:00,20.73,20.77,20.565,20.7,193412.0,20.73,20.77,20.565,20.7,193412.0
2023-05-03 12:00:00,20.7,20.9027,20.7,20.835,212065.0,20.7,20.9027,20.7,20.835,212065.0
2023-05-03 12:30:00,20.839,20.955,20.82,20.93,177922.0,20.839,20.955,20.82,20.93,177922.0
2023-05-03 13:00:00,20.92,21.04,20.89,21.04,352275.0,20.92,21.04,20.89,21.04,352275.0
2023-05-03 13:30:00,21.045,21.075,20.975,21.02,180130.0,21.045,21.075,20.975,21.02,180130.0
2023-05-03 14:00:00,21.02,21.14,20.8101,20.8101,187446.0,21.02,21.14,20.8101,20.8101,187446.0
2023-05-03 14:30:00,20.815,21.02,20.735,20.91,378061.0,20.815,21.02,20.735,20.91,378061.0
2023-05-03 15:00:00,20.9,20.97,20.565,20.57,372151.0,20.9,20.97,20.565,20.57,372151.0
2023-05-03 15:30:00,20.56,20.6,20.45,20.58,1035488.0,20.56,20.6,20.45,20.58,1035488.0
2023-05-04 09:30:00,20.55,20.9,20.5,20.75,413716.0,20.55,20.9,20.5,20.75,413716.0
2023-05-04 10:00:00,20.73,20.755,20.34,20.34,315969.0,20.73,20.755,20.34,20.34,315969.0
2023-05-04 10:30:00,20.33,20.56,20.27,20.395,424960.0,20.33,20.56,20.27,20.395,424960.0
2023-05-04 11:00:00,20.4,20.605,20.38,20.4388,170238.0,20.4,20.605,20.38,20.4388,170238.0
2023-05-04 11:30:00,20.435,20.445,20.23,20.3,129579.0,20.435,20.445,20.23,20.3,129579.0
2023-05-04 12:00:00,20.29,20.3815,20.17,20.32,140461.0,20.29,20.3815,20.17,20.32,140461.0
2023-05-04 12:30:00,20.32,20.34,20.15,20.29,248962.0,20.32,20.34,20.15,20.29,248962.0
2023-05-04 13:00:00,20.3,20.48,20.28,20.28,528051.0,20.3,20.48,20.28,20.28,528051.0
2023-05-04 13:30:00,20.28,20.365,20.095,20.1605,230852.0,20.28,20.365,20.095,20.1605,230852.0
2023-05-04 14:00:00,20.165,20.25,20.115,20.12,156185.0,20.165,20.25,20.115,20.12,156185.0
2023-05-04 14:30:00,20.12,20.285,20.08,20.285,175089.0,20.12,20.285,20.08,20.285,175089.0
2023-05-04 15:00:00,20.285,20.295,20.13,20.18,130525.0,20.285,20.295,20.13,20.18,130525.0
2023-05-04 15:30:00,20.18,20.225,20.055,20.09,522959.0,20.18,20.225,20.055,20.09,522959.0
2023-05-05 09:30:00,20.61,21.12,20.57,20.875,339846.0,20.61,21.12,20.57,20.875,339846.0
2023-05-05 10:00:00,20.87,21.03,20.8,20.865,306849.0,20.87,21.03,20.8,20.865,306849.0
2023-05-05 10:30:00,20.87,20.9,20.74,20.89,169802.0,20.87,20.9,20.74,20.89,169802.0
2023-05-05 11:00:00,20.895,21.055,20.84,21.04,437954.0,20.895,21.055,20.84,21.04,437954.0
2023-05-05 11:30:00,21.05,21.155,20.935,21.14,353157.0,21.05,21.155,20.935,21.14,353157.0
2023-05-05 12:00:00,21.15,21.38,21.135,21.315,403545.0,21.15,21.38,21.135,21.315,403545.0
2023-05-05 12:30:00,21.31,21.39,21.2738,21.39,155808.0,21.31,21.39,21.2738,21.39,155808.0
2023-05-05 13:00:00,21.39,21.44,21.32,21.34,258705.0,21.39,21.44,21.32,21.34,258705.0
2023-05-05 13:30:00,21.34,21.34,21.255,21.285,180456.0,21.34,21.34,21.255,21.285,180456.0
2023-05-05 14:00:00,21.29,21.37,21.19,21.2,383283.0,21.29,21.37,21.19,21.2,383283.0
2023-05-05 14:30:00,21.2,21.31,21.19,21.23,256430.0,21.2,21.31,21.19,21.23,256430.0
2023-05-05 15:00:00,21.24,21.245,21.0,21.021,206591.0,21.24,21.245,21.0,21.021,206591.0
2023-05-05 15:30:00,21.02,21.12,20.99,21.105,799044.0,21.02,21.12,20.99,21.105,799044.0
2023-05-08 09:30:00,21.69,21.8,21.2,21.3,439132.0,21.69,21.8,21.2,21.3,439132.0
2023-05-08 10:00:00,21.305,21.345,21.065,21.195,297125.0,21.305,21.345,21.065,21.195,297125.0
2023-05-08 10:30:00,21.2,21.45,21.2,21.43,203243.0,21.2,21.45,21.2,21.43,203243.0
2023-05-08 11:00:00,21.435,21.46,21.275,21.29,152068.0,21.435,21.46,21.275,21.29,152068.0
2023-05-08 11:30:00,21.27,21.28,21.14,21.145,252079.0,21.27,21.28,21.14,21.145,252079.0
2023-05-08 12:00:00,21.145,21.175,21.085,21.1,172095.0,21.145,21.175,21.085,21.1,172095.0
2023-05-08 12:30:00,21.1,21.19,21.04,21.1,147653.0,21.1,21.19,21.04,21.1,147653.0
2023-05-08 13:00:00,21.105,21.16,21.06,21.14,125687.0,21.105,21.16,21.06,21.14,125687.0
2023-05-08 13:30:00,21.15,21.19,21.115,21.1575,143020.0,21.15,21.19,21.115,21.1575,143020.0
2023-05-08 14:00:00,21.16,21.17,21.0,21.085,234306.0,21.16,21.17,21.0,21.085,234306.0
2023-05-08 14:30:00,21.09,21.12,21.02,21.0618,198416.0,21.09,21.12,21.02,21.0618,198416.0
2023-05-08 15:00:00,21.07,21.07,20.915,20.925,301787.0,21.07,21.07,20.915,20.925,301787.0
2023-05-08 15:30:00,20.925,20.995,20.905,20.91,624866.0,20.925,20.995,20.905,20.91,624866.0
2023-05-09 09:30:00,20.77,21.218,20.67,21.14,427885.0,20.77,21.218,20.67,21.14,427885.0
2023-05-09 10:00:00,21.145,21.1519,20.92,21.025,187467.0,21.145,21.1519,20.92,21.025,187467.0
2023-05-09 10:30:00,21.02,21.17,20.89,21.16,177444.0,21.02,21.17,20.89,21.16,177444.0
2023-05-09 11:00:00,21.16,21.23,20.91,20.915,202109.0,21.16,21.23,20.91,20.915,202109.0
2023-05-09 11:30:00,20.92,21.18,20.91,21.11,147557.0,20.92,21.18,20.91,21.11,147557.0
2023-05-09 12:00:00,21.1,21.225,21.06,21.0935,119916.0,21.1,21.225,21.06,21.0935,119916.0
2023-05-09 12:30:00,21.1,21.29,21.1,21.2698,142096.0,21.1,21.29,21.1,21.2698,142096.0
2023-05-09 13:00:00,21.26,21.31,21.17,21.235,144534.0,21.26,21.31,21.17,21.235,144534.0
2023-05-09 13:30:00,21.235,21.36,21.225,21.335,164913.0,21.235,21.36,21.225,21.335,164913.0
2023-05-09 14:00:00,21.335,21.3697,21.265,21.31,129484.0,21.335,21.3697,21.265,21.31,129484.0
2023-05-09 14:30:00,21.32,21.375,21.245,21.265,361904.0,21.32,21.375,21.245,21.265,361904.0
2023-05-09 15:00:00,21.27,21.32,21.19,21.25,310159.0,21.27,21.32,21.19,21.25,310159.0
2023-05-09 15:30:00,21.25,21.29,21.09,21.11,705546.0,21.25,21.29,21.09,21.11,705546.0
2023-05-10 09:30:00,21.33,21.33,20.99,21.14,388728.0,21.33,21.33,20.99,21.14,388728.0
2023-05-10 10:00:00,21.165,21.26,21.0,21.02,165035.0,21.165,21.26,21.0,21.02,165035.0
2023-05-10 10:30:00,21.02,21.175,20.95,21.17,259743.0,21.02,21.175,20.95,21.17,259743.0
2023-05-10 11:00:00,21.17,21.32,21.165,21.185,337520.0,21.17,21.32,21.165,21.185,337520.0
2023-05-10 11:30:00,21.19,21.195,20.9,20.93,246138.0,21.19,21.195,20.9,20.93,246138.0
2023-05-10 12:00:00,20.94,21.17,20.88,21.115,188316.0,20.94,21.17,20.88,21.115,188316.0
2023-05-10 12:30:00,21.115,21.14,20.97,21.03,204067.0,21.115,21.14,20.97,21.03,204067.0
2023-05-10 13:00:00,21.02,21.03,20.78,20.79,154698.0,21.02,21.03,20.78,20.79,154698.0
2023-05-10 13:30:00,20.785,20.91,20.725,20.905,143375.0,20.785,20.91,20.725,20.905,143375.0
2023-05-10 14:00:00,20.91,21.0138,20.91,20.98,167645.0,20.91,21.0138,20.91,20.98,167645.0
2023-05-10 14:30:00,20.99,21.05,20.965,20.975,119832.0,20.99,21.05,20.965,20.975,119832.0
2023-05-10 15:00:00,20.97,21.035,20.93,20.975,172944.0,20.97,21.035,20.93,20.975,172944.0
2023-05-10 15:30:00,20.97,21.085,20.97,21.02,550755.0,20.97,21.085,20.97,21.02,550755.0
2023-05-11 09:30:00,20.7,20.98,20.589,20.7185,258012.0,20.7,20.98,20.589,20.7185,258012.0
2023-05-11 10:00:00,20.715,20.72,20.505,20.655,161105.0,20.715,20.72,20.505,20.655,161105.0
2023-05-11 10:30:00,20.65,20.735,20.565,20.62,178474.0,20.65,20.735,20.565,20.62,178474.0
2023-05-11 11:00:00,20.62,20.785,20.61,20.775,197628.0,20.62,20.785,20.61,20.775,197628.0
2023-05-11 11:30:00,20.775,20.89,20.73,20.735,187712.0,20.775,20.89,20.73,20.735,187712.0
2023-05-11 12:00:00,20.74,20.765,20.58,20.66,121366.0,20.74,20.765,20.58,20.66,121366.0
2023-05-11 12:30:00,20.665,20.675,20.56,20.6,80657.0,20.665,20.675,20.56,20.6,80657.0
2023-05-11 13:00:00,20.6,20.72,20.59,20.7,138023.0,20.6,20.72,20.59,20.7,138023.0
2023-05-11 13:30:00,20.7,20.7,20.56,20.6,122804.0,20.7,20.7,20.56,20.6,122804.0
2023-05-11 14:00:00,20.5999,20.76,20.58,20.71,175905.0,20.5999,20.76,20.58,20.71,175905.0
2023-05-11 14:30:00,20.72,20.855,20.705,20.8,225764.0,20.72,20.855,20.705,20.8,225764.0
2023-05-11 15:00:00,20.805,20.91,20.76,20.89,253775.0,20.805,20.91,20.76,20.89,253775.0
2023-05-11 15:30:00,20.88,20.94,20.825,20.91,601145.0,20.88,20.94,20.825,20.91,601145.0
2023-05-12 09:30:00,21.11,21.21,20.71,20.81,331517.0,21.11,21.21,20.71,20.81,331517.0
2023-05-12 10:00:00,20.82,20.86,20.72,20.75,217371.0,20.82,20.86,20.72,20.75,217371.0
2023-05-12 10:30:00,20.755,20.89,20.75,20.885,132408.0,20.755,20.89,20.75,20.885,132408.0
2023-05-12 11:00:00,20.89,20.92,20.75,20.76,109163.0,20.89,20.92,20.75,20.76,109163.0
2023-05-12 11:30:00,20.76,20.8091,20.71,20.8091,180117.0,20.76,20.8091,20.71,20.8091,180117.0
2023-05-12 12:00:00,20.805,20.84,20.735,20.77,160930.0,20.805,20.84,20.735,20.77,160930.0
2023-05-12 12:30:00,20.76,20.8,20.74,20.765,109160.0,20.76,20.8,20.74,20.765,109160.0
2023-05-12 13:00:00,20.76,21.43,20.745,21.41,875175.0,20.76,21.43,20.745,21.41,875175.0
2023-05-12 13:30:00,21.4,21.535,21.36,21.53,424983.0,21.4,21.535,21.36,21.53,424983.0
2023-05-12 14:00:00,21.525,21.54,21.34,21.46,563436.0,21.525,21.54,21.34,21.46,563436.0
2023-05-12 14:30:00,21.455,21.65,21.42,21.64,238260.0,21.455,21.65,21.42,21.64,238260.0
2023-05-12 15:00:00,21.635,21.76,21.575,21.725,244948.0,21.635,21.76,21.575,21.725,244948.0
2023-05-12 15:30:00,21.72,21.805,21.615,21.7,870438.0,21.72,21.805,21.615,21.7,870438.0
2023-05-15 09:30:00,22.1,22.43,22.1,22.425,582705.0,22.1,22.43,22.1,22.425,582705.0
2023-05-15 10:00:00,22.425,22.49,22.175,22.43,323921.0,22.425,22.49,22.175,22.43,323921.0
2023-05-15 10:30:00,22.425,22.52,22.28,22.29,506140.0,22.425,22.52,22.28,22.29,506140.0
2023-05-15 11:00:00,22.28,22.415,22.2676,22.39,310608.0,22.28,22.415,22.2676,22.39,310608.0
2023-05-15 11:30:00,22.385,22.41,22.32,22.35,209627.0,22.385,22.41,22.32,22.35,209627.0
2023-05-15 12:00:00,22.35,22.515,22.32,22.515,322658.0,22.35,22.515,22.32,22.515,322658.0
2023-05-15 12:30:00,22.51,22.975,22.51,22.835,747601.0,22.51,22.975,22.51,22.835,747601.0
2023-05-15 13:00:00,22.835,22.845,22.64,22.665,404380.0,22.835,22.845,22.64,22.665,404380.0
2023-05-15 13:30:00,22.66,22.74,22.53,22.595,252728.0,22.66,22.74,22.53,22.595,252728.0
2023-05-15 14:00:00,22.6,22.6,22.425,22.475,210345.0,22.6,22.6,22.425,22.475,210345.0
2023-05-15 14:30:00,22.48,22.515,22.4,22.41,251227.0,22.48,22.515,22.4,22.41,251227.0
2023-05-15 15:00:00,22.41,22.555,22.41,22.51,363867.0,22.41,22.555,22.41,22.51,363867.0
2023-05-15 15:30:00,22.51,22.57,22.4225,22.525,1337043.0,22.51,22.57,22.4225,22.525,1337043.0
2023-05-16 09:30:00,22.5,22.815,22.47,22.5201,643552.0,22.5,22.815,22.47,22.5201,643552.0
2023-05-16 10:00:00,22.528,22.61,22.27,22.339,299593.0,22.528,22.61,22.27,22.339,299593.0
2023-05-16 10:30:00,22.34,22.44,22.22,22.28,209438.0,22.34,22.44,22.22,22.28,209438.0
2023-05-16 11:00:00,22.29,22.44,22.29,22.4,182893.0,22.29,22.44,22.29,22.4,182893.0
2023-05-16 11:30:00,22.395,22.425,22.1825,22.19,228466.0,22.395,22.425,22.1825,22.19,228466.0
2023-05-16 12:00:00,22.19,22.3,22.08,22.14,219342.0,22.19,22.3,22.08,22.14,219342.0
2023-05-16 12:30:00,22.14,22.19,22.03,22.1,187152.0,22.14,22.19,22.03,22.1,187152.0
2023-05-16 13:00:00,22.11,22.285,22.005,22.285,216244.0,22.11,22.285,22.005,22.285,216244.0
2023-05-16 13:30:00,22.28,22.32,22.16,22.23,146735.0,22.28,22.32,22.16,22.23,146735.0
2023-05-16 14:00:00,22.225,22.31,22.165,22.22,160603.0,22.225,22.31,22.165,22.22,160603.0
2023-05-16 14:30:00,22.225,22.23,22.165,22.19,130450.0,22.225,22.23,22.165,22.19,130450.0
2023-05-16 15:00:00,22.19,22.22,22.11,22.17,234039.0,22.19,22.22,22.11,22.17,234039.0
2023-05-16 15:30:00,22.165,22.175,22.0,22.02,872512.0,22.165,22.175,22.0,22.02,872512.0
2023-05-17 09:30:00,22.18,22.27,21.71,21.72,308951.0,22.18,22.27,21.71,21.72,308951.0
2023-05-17 10:00:00,21.725,21.87,21.69,21.78,224721.0,21.725,21.87,21.69,21.78,224721.0
2023-05-17 10:30:00,21.78,21.82,21.59,21.7,891627.0,21.78,21.82,21.59,21.7,891627.0
2023-05-17 11:00:00,21.695,21.795,21.59,21.79,281003.0,21.695,21.795,21.59,21.79,281003.0
2023-05-17 11:30:00,21.79,22.03,21.735,21.99,180611.0,21.79,22.03,21.735,21.99,180611.0
2023-05-17 12:00:00,21.985,22.015,21.89,21.97,189688.0,21.985,22.015,21.89,21.97,189688.0
2023-05-17 12:30:00,21.98,22.2001,21.95,22.1699,197174.0,21.98,22.2001,21.95,22.1699,197174.0
2023-05-17 13:00:00,22.165,22.2,22.1,22.18,224847.0,22.165,22.2,22.1,22.18,224847.0
2023-05-17 13:30:00,22.18,22.23,22.085,22.15,199995.0,22.18,22.23,22.085,22.15,199995.0
2023-05-17 14:00:00,22.16,22.19,21.881,21.935,606552.0,22.16,22.19,21.881,21.935,606552.0
2023-05-17 14:30:00,21.935,21.945,21.84,21.915,241126.0,21.935,21.945,21.84,21.915,241126.0
2023-05-17 15:00:00,21.915,21.99,21.86,21.885,419770.0,21.915,21.99,21.86,21.885,419770.0
2023-05-17 15:30:00,21.885,21.885,21.79,21.84,925577.0,21.885,21.885,21.79,21.84,925577.0
2023-05-18 09:30:00,21.8,21.98,21.74,21.87,300676.0,21.8,21.98,21.74,21.87,300676.0
2023-05-18 10:00:00,21.87,21.975,21.76,21.9,305233.0,21.87,21.975,21.76,21.9,305233.0
2023-05-18 10:30:00,21.905,22.625,21.905,22.54,977509.0,21.905,22.625,21.905,22.54,977509.0
2023-05-18 11:00:00,22.55,22.81,22.55,22.74,259829.0,22.55,22.81,22.55,22.74,259829.0
2023-05-18 11:30:00,22.75,22.83,22.635,22.68,259520.0,22.75,22.83,22.635,22.68,259520.0
2023-05-18 12:00:00,22.68,22.8,22.62,22.715,339078.0,22.68,22.8,22.62,22.715,339078.0
2023-05-18 12:30:00,22.72,22.965,22.68,22.96,287419.0,22.72,22.965,22.68,22.96,287419.0
2023-05-18 13:00:00,22.96,23.1988,22.93,23.14,665606.0,22.96,23.1988,22.93,23.14,665606.0
2023-05-18 13:30:00,23.145,23.39,23.1349,23.27,729931.0,23.145,23.39,23.1349,23.27,729931.0
2023-05-18 14:00:00,23.265,23.42,23.245,23.385,449459.0,23.265,23.42,23.245,23.385,449459.0
2023-05-18 14:30:00,23.385,23.45,23.325,23.44,505065.0,23.385,23.45,23.325,23.44,505065.0
2023-05-18 15:00:00,23.45,23.67,23.42,23.635,589450.0,23.45,23.67,23.42,23.635,589450.0
2023-05-18 15:30:00,23.64,23.755,23.595,23.705,1457716.0,23.64,23.755,23.595,23.705,1457716.0
2023-05-19 09:30:00,24.18,24.33,23.95,24.18,765214.0,24.18,24.33,23.95,24.18,765214.0
2023-05-19 10:00:00,24.175,24.3864,24.1,24.36,520841.0,24.175,24.3864,24.1,24.36,520841.0
2023-05-19 10:30:00,24.365,24.51,24.3,24.5089,421911.0,24.365,24.51,24.3,24.5089,421911.0
2023-05-19 11:00:00,24.5008,24.59,24.145,24.18,564136.0,24.5008,24.59,24.145,24.18,564136.0
2023-05-19 11:30:00,24.175,24.32,24.0829,24.25,334898.0,24.175,24.32,24.0829,24.25,334898.0
2023-05-19 12:00:00,24.24,24.2784,24.08,24.11,279164.0,24.24,24.2784,24.08,24.11,279164.0
2023-05-19 12:30:00,24.1,24.325,24.0,24.27,523005.0,24.1,24.325,24.0,24.27,523005.0
2023-05-19 13:00:00,24.27,24.33,23.515,23.52,1030583.0,24.27,24.33,23.515,23.52,1030583.0
2023-05-19 13:30:00,23.52,23.69,23.45,23.515,448856.0,23.52,23.69,23.45,23.515,448856.0
2023-05-19 14:00:00,23.515,23.64,23.51,23.53,446717.0,23.515,23.64,23.51,23.53,446717.0
2023-05-19 14:30:00,23.53,23.73,23.45,23.72,365482.0,23.53,23.73,23.45,23.72,365482.0
2023-05-19 15:00:00,23.71,23.86,23.695,23.705,417923.0,23.71,23.86,23.695,23.705,417923.0
2023-05-19 15:30:00,23.705,23.835,23.68,23.7,971253.0,23.705,23.835,23.68,23.7,971253.0
2023-05-22 09:30:00,23.2,23.69,23.08,23.66,649289.0,23.2,23.69,23.08,23.66,649289.0
2023-05-22 10:00:00,23.66,23.68,23.4,23.563,432573.0,23.66,23.68,23.4,23.563,432573.0
2023-05-22 10:30:00,23.57,23.72,23.54,23.58,373928.0,23.57,23.72,23.54,23.58,373928.0
2023-05-22 11:00:00,23.58,23.89,23.54,23.875,361793.0,23.58,23.89,23.54,23.875,361793.0
2023-05-22 11:30:00,23.875,23.94,23.635,23.665,373840.0,23.875,23.94,23.635,23.665,373840.0
2023-05-22 12:00:00,23.67,23.89,23.67,23.86,318257.0,23.67,23.89,23.67,23.86,318257.0
2023-05-22 12:30:00,23.86,23.9,23.79,23.835,197611.0,23.86,23.9,23.79,23.835,197611.0
2023-05-22 13:00:00,23.84,23.9,23.76,23.828,184138.0,23.84,23.9,23.76,23.828,184138.0
2023-05-22 13:30:00,23.825,23.93,23.8,23.86,157578.0,23.825,23.93,23.8,23.86,157578.0
2023-05-22 14:00:00,23.87,23.97,23.79,23.935,267245.0,23.87,23.97,23.79,23.935,267245.0
2023-05-22 14:30:00,23.935,24.03,23.925,23.99,225651.0,23.935,24.03,23.925,23.99,225651.0
2023-05-22 15:00:00,23.98,23.995,23.875,23.905,136871.0,23.98,23.995,23.875,23.905,136871.0
2023-05-22 15:30:00,23.905,23.915,23.79,23.8,504335.0,23.905,23.915,23.79,23.8,504335.0
2023-05-23 09:30:00,24.09,24.09,23.67,23.93,212397.0,24.09,24.09,23.67,23.93,212397.0
2023-05-23 10:00:00,23.94,24.015,23.79,23.98,215074.0,23.94,24.015,23.79,23.98,215074.0
2023-05-23 10:30:00,23.98,24.15,23.95,24.005,249096.0,23.98,24.15,23.95,24.005,249096.0
2023-05-23 11:00:00,23.99,24.085,23.93,24.015,143921.0,23.99,24.085,23.93,24.015,143921.0
2023-05-23 11:30:00,24.015,24.065,23.85,23.86,182637.0,24.015,24.065,23.85,23.86,182637.0
2023-05-23 12:00:00,23.85,23.895,23.74,23.79,83555.0,23.85,23.895,23.74,23.79,83555.0
2023-05-23 12:30:00,23.795,23.85,23.675,23.745,226096.0,23.795,23.85,23.675,23.745,226096.0
2023-05-23 13:00:00,23.745,23.965,23.715,23.895,153192.0,23.745,23.965,23.715,23.895,153192.0
2023-05-23 13:30:00,23.89,23.89,23.78,23.865,134132.0,23.89,23.89,23.78,23.865,134132.0
2023-05-23 14:00:00,23.865,23.935,23.61,23.66,343111.0,23.865,23.935,23.61,23.66,343111.0
2023-05-23 14:30:00,23.665,23.8,23.665,23.75,294066.0,23.665,23.8,23.665,23.75,294066.0
2023-05-23 15:00:00,23.76,23.775,23.54,23.635,269509.0,23.76,23.775,23.54,23.635,269509.0
2023-05-23 15:30:00,23.635,23.64,23.46,23.49,636798.0,23.635,23.64,23.46,23.49,636798.0
2023-05-24 09:30:00,23.51,23.555,23.075,23.08,431606.0,23.51,23.555,23.075,23.08,431606.0
2023-05-24 10:00:00,23.07,23.255,23.055,23.1,203698.0,23.07,23.255,23.055,23.1,203698.0
2023-05-24 10:30:00,23.11,23.39,23.11,23.2,268639.0,23.11,23.39,23.11,23.2,268639.0
2023-05-24 11:00:00,23.2,23.3,23.065,23.18,212700.0,23.2,23.3,23.065,23.18,212700.0
2023-05-24 11:30:00,23.18,23.31,23.13,23.31,189258.0,23.18,23.31,23.13,23.31,189258.0
2023-05-24 12:00:00,23.31,23.36,23.16,23.31,131188.0,23.31,23.36,23.16,23.31,131188.0
2023-05-24 12:30:00,23.31,23.32,23.16,23.21,131898.0,23.31,23.32,23.16,23.21,131898.0
2023-05-24 13:00:00,23.21,23.225,23.0301,23.05,172853.0,23.21,23.225,23.0301,23.05,172853.0
2023-05-24 13:30:00,23.05,23.205,23.035,23.105,170417.0,23.05,23.205,23.035,23.105,170417.0
2023-05-24 14:00:00,23.105,23.1975,23.105,23.161,113930.0,23.105,23.1975,23.105,23.161,113930.0
2023-05-24 14:30:00,23.16,23.2275,23.085,23.105,117426.0,23.16,23.2275,23.085,23.105,117426.0
2023-05-24 15:00:00,23.105,23.32,23.065,23.295,282577.0,23.105,23.32,23.065,23.295,282577.0
2023-05-24 15:30:00,23.295,23.36,23.255,23.34,636656.0,23.295,23.36,23.255,23.34,636656.0
2023-05-25 09:30:00,22.76,23.06,22.61,22.985,480106.0,22.76,23.06,22.61,22.985,480106.0
2023-05-25 10:00:00,22.9825,23.045,22.805,22.91,259093.0,22.9825,23.045,22.805,22.91,259093.0
2023-05-25 10:30:00,22.91,22.95,22.71,22.79,236541.0,22.91,22.95,22.71,22.79,236541.0
2023-05-25 11:00:00,22.795,22.825,22.57,22.59,185824.0,22.795,22.825,22.57,22.59,185824.0
2023-05-25 11:30:00,22.58,22.58,22.41,22.5,269048.0,22.58,22.58,22.41,22.5,269048.0
2023-05-25 12:00:00,22.49,22.625,22.435,22.61,197197.0,22.49,22.625,22.435,22.61,197197.0
2023-05-25 12:30:00,22.62,22.765,22.59,22.655,177430.0,22.62,22.765,22.59,22.655,177430.0
2023-05-25 13:00:00,22.66,22.675,22.5325,22.61,137537.0,22.66,22.675,22.5325,22.61,137537.0
2023-05-25 13:30:00,22.61,22.62,22.51,22.565,162530.0,22.61,22.62,22.51,22.565,162530.0
2023-05-25 14:00:00,22.57,22.685,22.475,22.54,157456.0,22.57,22.685,22.475,22.54,157456.0
2023-05-25 14:30:00,22.54,22.54,22.385,22.465,307320.0,22.54,22.54,22.385,22.465,307320.0
2023-05-25 15:00:00,22.465,22.695,22.465,22.685,232504.0,22.465,22.695,22.465,22.685,232504.0
2023-05-25 15:30:00,22.68,22.745,22.54,22.55,921119.0,22.68,22.745,22.54,22.55,921119.0
2023-05-26 09:30:00,22.56,22.56,21.91,21.945,453743.0,22.56,22.56,21.91,21.945,453743.0
2023-05-26 10:00:00,21.93,21.9773,21.75,21.95,411837.0,21.93,21.9773,21.75,21.95,411837.0
2023-05-26 10:30:00,21.95,22.03,21.795,21.8,266877.0,21.95,22.03,21.795,21.8,266877.0
2023-05-26 11:00:00,21.795,21.85,21.72,21.77,244755.0,21.795,21.85,21.72,21.77,244755.0
2023-05-26 11:30:00,21.765,21.82,21.63,21.77,193199.0,21.765,21.82,21.63,21.77,193199.0
2023-05-26 12:00:00,21.76,21.96,21.755,21.89,196691.0,21.76,21.96,21.755,21.89,196691.0
2023-05-26 12:30:00,21.89,21.935,21.84,21.9,164752.0,21.89,21.935,21.84,21.9,164752.0
2023-05-26 13:00:00,21.9,22.14,21.9,22.055,439477.0,21.9,22.14,21.9,22.055,439477.0
2023-05-26 13:30:00,22.055,22.11,21.719,21.72,332089.0,22.055,22.11,21.719,21.72,332089.0
2023-05-26 14:00:00,21.715,21.855,21.7,21.855,236753.0,21.715,21.855,21.7,21.855,236753.0
2023-05-26 14:30:00,21.855,21.86,21.745,21.775,239704.0,21.855,21.86,21.745,21.775,239704.0
2023-05-26 15:00:00,21.78,21.8,21.63,21.63,310000.0,21.78,21.8,21.63,21.63,310000.0
2023-05-26 15:30:00,21.63,21.68,21.55,21.67,966351.0,21.63,21.68,21.55,21.67,966351.0
2023-05-30 09:30:00,21.135,21.135,20.28,20.4,1227214.0,21.135,21.135,20.28,20.4,1227214.0
2023-05-30 10:00:00,20.4,20.57,20.29,20.37,637746.0,20.4,20.57,20.29,20.37,637746.0
2023-05-30 10:30:00,20.38,20.415,20.09,20.09,519734.0,20.38,20.415,20.09,20.09,519734.0
2023-05-30 11:00:00,20.09,20.3,20.09,20.2,461807.0,20.09,20.3,20.09,20.2,461807.0
2023-05-30 11:30:00,20.2,20.25,20.05,20.0627,485505.0,20.2,20.25,20.05,20.0627,485505.0
2023-05-30 12:00:00,20.065,20.148,19.912,20.105,565518.0,20.065,20.148,19.912,20.105,565518.0
2023-05-30 12:30:00,20.11,20.295,20.06,20.14,566102.0,20.11,20.295,20.06,20.14,566102.0
2023-05-30 13:00:00,20.15,20.1601,19.99,19.9999,435369.0,20.15,20.1601,19.99,19.9999,435369.0
2023-05-30 13:30:00,19.99,20.085,19.97,20.02,354826.0,19.99,20.085,19.97,20.02,354826.0
2023-05-30 14:00:00,20.02,20.22,19.99,20.205,311548.0,20.02,20.22,19.99,20.205,311548.0
2023-05-30 14:30:00,20.21,20.4,20.2,20.27,352025.0,20.21,20.4,20.2,20.27,352025.0
2023-05-30 15:00:00,20.26,20.429,20.245,20.39,418338.0,20.26,20.429,20.245,20.39,418338.0
2023-05-30 15:30:00,20.39,20.64,20.39,20.58,1302153.0,20.39,20.64,20.39,20.58,1302153.0
2023-05-31 09:30:00,20.58,20.7657,20.425,20.6,336880.0,20.58,20.7657,20.425,20.6,336880.0
2023-05-31 10:00:00,20.6,20.6,20.23,20.27,260687.0,20.6,20.6,20.23,20.27,260687.0
2023-05-31 10:30:00,20.265,20.395,20.2,20.27,299486.0,20.265,20.395,20.2,20.27,299486.0
2023-05-31 11:00:00,20.27,20.375,20.26,20.335,208187.0,20.27,20.375,20.26,20.335,208187.0
2023-05-31 11:30:00,20.34,20.46,20.33,20.3819,163183.0,20.34,20.46,20.33,20.3819,163183.0
2023-05-31 12:00:00,20.385,20.39,20.13,20.28,158663.0,20.385,20.39,20.13,20.28,158663.0
2023-05-31 12:30:00,20.2894,20.34,20.19,20.23,148040.0,20.2894,20.34,20.19,20.23,148040.0
2023-05-31 13:00:00,20.2268,20.265,20.18,20.21,147002.0,20.2268,20.265,20.18,20.21,147002.0
2023-05-31 13:30:00,20.22,20.35,20.21,20.345,191711.0,20.22,20.35,20.21,20.345,191711.0
2023-05-31 14:00:00,20.35,20.44,20.27,20.43,188305.0,20.35,20.44,20.27,20.43,188305.0
2023-05-31 14:30:00,20.425,20.455,20.22,20.24,410763.0,20.425,20.455,20.22,20.24,410763.0
2023-05-31 15:00:00,20.25,20.29,20.19,20.245,206154.0,20.25,20.29,20.19,20.245,206154.0
2023-05-31 15:30:00,20.24,20.41,20.2,20.41,926194.0,20.24,20.41,20.2,20.41,926194.0
2023-06-01 09:30:00,20.32,20.48,20.0213,20.147,275309.0,20.32,20.48,20.0213,20.147,275309.0
2023-06-01 10:00:00,20.16,20.32,20.155,20.27,237876.0,20.16,20.32,20.155,20.27,237876.0
2023-06-01 10:30:00,20.27,20.43,20.195,20.2618,253098.0,20.27,20.43,20.195,20.2618,253098.0
2023-06-01 11:00:00,20.25,20.485,20.195,20.445,224069.0,20.25,20.485,20.195,20.445,224069.0
2023-06-01 11:30:00,20.45,20.55,20.325,20.545,345840.0,20.45,20.55,20.325,20.545,345840.0
2023-06-01 12:00:00,20.54,20.735,20.53,20.705,261119.0,20.54,20.735,20.53,20.705,261119.0
2023-06-01 12:30:00,20.71,20.715,20.351,20.36,190668.0,20.71,20.715,20.351,20.36,190668.0
2023-06-01 13:00:00,20.365,20.47,20.325,20.46,133215.0,20.365,20.47,20.325,20.46,133215.0
2023-06-01 13:30:00,20.47,20.52,20.4,20.455,114003.0,20.47,20.52,20.4,20.455,114003.0
2023-06-01 14:00:00,20.455,20.6,20.45,20.53,207240.0,20.455,20.6,20.45,20.53,207240.0
2023-06-01 14:30:00,20.525,20.53,20.375,20.41,170591.0,20.525,20.53,20.375,20.41,170591.0
2023-06-01 15:00:00,20.415,20.425,20.2501,20.2501,350013.0,20.415,20.425,20.2501,20.2501,350013.0
2023-06-01 15:30:00,20.255,20.285,20.14,20.16,815377.0,20.255,20.285,20.14,20.16,815377.0
2023-06-02 09:30:00,20.68,20.9,20.5,20.74,304344.0,20.68,20.9,20.5,20.74,304344.0
2023-06-02 10:00:00,20.76,21.015,20.76,20.89,232640.0,20.76,21.015,20.76,20.89,232640.0
2023-06-02 10:30:00,20.88,21.04,20.79,21.035,226176.0,20.88,21.04,20.79,21.035,226176.0
2023-06-02 11:00:00,21.03,21.325,21.03,21.175,490745.0,21.03,21.325,21.03,21.175,490745.0
2023-06-02 11:30:00,21.17,21.29,21.16,21.28,164572.0,21.17,21.29,21.16,21.28,164572.0
2023-06-02 12:00:00,21.29,21.43,21.25,21.43,177704.0,21.29,21.43,21.25,21.43,177704.0
2023-06-02 12:30:00,21.43,21.46,21.35,21.39,245214.0,21.43,21.46,21.35,21.39,245214.0
2023-06-02 13:00:00,21.39,21.64,21.3,21.615,474284.0,21.39,21.64,21.3,21.615,474284.0
2023-06-02 13:30:00,21.62,21.65,21.465,21.48,264582.0,21.62,21.65,21.465,21.48,264582.0
2023-06-02 14:00:00,21.47,21.52,21.39,21.48,194232.0,21.47,21.52,21.39,21.48,194232.0
2023-06-02 14:30:00,21.48,21.48,21.345,21.475,340989.0,21.48,21.48,21.345,21.475,340989.0
2023-06-02 15:00:00,21.475,21.53,21.445,21.475,193186.0,21.475,21.53,21.445,21.475,193186.0
2023-06-02 15:30:00,21.475,21.485,21.305,21.32,510142.0,21.475,21.485,21.305,21.32,510142.0
2023-06-05 09:30:00,21.99,22.0,21.24,21.2599,354105.0,21.99,22.0,21.24,21.2599,354105.0
2023-06-05 10:00:00,21.29,21.5,21.25,21.34,432183.0,21.29,21.5,21.25,21.34,432183.0
2023-06-05 10:30:00,21.33,21.46,21.175,21.3,305661.0,21.33,21.46,21.175,21.3,305661.0
2023-06-05 11:00:00,21.3,21.325,21.125,21.265,263181.0,21.3,21.325,21.125,21.265,263181.0
2023-06-05 11:30:00,21.27,21.32,21.1,21.235,212391.0,21.27,21.32,21.1,21.235,212391.0
2023-06-05 12:00:00,21.235,21.315,21.19,21.315,111849.0,21.235,21.315,21.19,21.315,111849.0
2023-06-05 12:30:00,21.33,21.33,21.235,21.2601,117710.0,21.33,21.33,21.235,21.2601,117710.0
2023-06-05 13:00:00,21.27,21.305,21.105,21.105,179416.0,21.27,21.305,21.105,21.105,179416.0
2023-06-05 13:30:00,21.1,21.165,21.04,21.11,113367.0,21.1,21.165,21.04,21.11,113367.0
2023-06-05 14:00:00,21.11,21.118,20.99,21.04,241887.0,21.11,21.118,20.99,21.04,241887.0
2023-06-05 14:30:00,21.045,21.045,20.835,20.8999,505624.0,21.045,21.045,20.835,20.8999,505624.0
2023-06-05 15:00:00,20.895,20.91,20.7,20.725,333662.0,20.895,20.91,20.7,20.725,333662.0
2023-06-05 15:30:00,20.735,20.84,20.685,20.72,720880.0,20.735,20.84,20.685,20.72,720880.0
2023-06-06 09:30:00,20.5,21.01,20.4001,20.93,354679.0,20.5,21.01,20.4001,20.93,354679.0
2023-06-06 10:00:00,20.93,21.34,20.925,21.27,214530.0,20.93,21.34,20.925,21.27,214530.0
2023-06-06 10:30:00,21.275,21.32,21.18,21.29,105677.0,21.275,21.32,21.18,21.29,105677.0
2023-06-06 11:00:00,21.3,21.4,21.23,21.28,152048.0,21.3,21.4,21.23,21.28,152048.0
2023-06-06 11:30:00,21.285,21.415,21.17,21.2,438751.0,21.285,21.415,21.17,21.2,438751.0
2023-06-06 12:00:00,21.195,21.2,20.96,21.03,416641.0,21.195,21.2,20.96,21.03,416641.0
2023-06-06 12:30:00,21.02,21.062,20.89,21.05,347919.0,21.02,21.062,20.89,21.05,347919.0
2023-06-06 13:00:00,21.045,21.13,21.0,21.065,137392.0,21.045,21.13,21.0,21.065,137392.0
2023-06-06 13:30:00,21.06,21.07,20.915,20.95,149761.0,21.06,21.07,20.915,20.95,149761.0
2023-06-06 14:00:00,20.95,20.975,20.855,20.97,148630.0,20.95,20.975,20.855,20.97,148630.0
2023-06-06 14:30:00,20.965,21.02,20.92,20.955,179565.0,20.965,21.02,20.92,20.955,179565.0
2023-06-06 15:00:00,20.955,21.0,20.91,20.975,250457.0,20.955,21.0,20.91,20.975,250457.0
2023-06-06 15:30:00,20.975,21.025,20.895,20.99,984557.0,20.975,21.025,20.895,20.99,984557.0
2023-06-07 09:30:00,21.2,21.6,21.145,21.59,404756.0,21.2,21.6,21.145,21.59,404756.0
2023-06-07 10:00:00,21.58,21.8,21.53,21.61,240938.0,21.58,21.8,21.53,21.61,240938.0
2023-06-07 10:30:00,21.6,21.76,21.57,21.735,222413.0,21.6,21.76,21.57,21.735,222413.0
2023-06-07 11:00:00,21.735,22.039,21.69,22.01,374195.0,21.735,22.039,21.69,22.01,374195.0
2023-06-07 11:30:00,22.005,22.15,21.99,22.11,229080.0,22.005,22.15,21.99,22.11,229080.0
2023-06-07 12:00:00,22.1073,22.35,22.095,22.33,259126.0,22.1073,22.35,22.095,22.33,259126.0
2023-06-07 12:30:00,22.33,22.33,22.125,22.175,256847.0,22.33,22.33,22.125,22.175,256847.0
2023-06-07 13:00:00,22.17,22.37,22.17,22.3,283099.0,22.17,22.37,22.17,22.3,283099.0
2023-06-07 13:30:00,22.295,22.37,22.175,22.225,249116.0,22.295,22.37,22.175,22.225,249116.0
2023-06-07 14:00:00,22.23,22.28,22.1,22.18,290196.0,22.23,22.28,22.1,22.18,290196.0
2023-06-07 14:30:00,22.175,22.18,22.035,22.035,263516.0,22.175,22.18,22.035,22.035,263516.0
2023-06-07 15:00:00,22.035,22.15,22.0,22.13,230487.0,22.035,22.15,22.0,22.13,230487.0
2023-06-07 15:30:00,22.12,22.22,22.075,22.21,885044.0,22.12,22.22,22.075,22.21,885044.0
2023-06-08 09:30:00,22.07,22.15,21.54,21.56,610891.0,22.07,22.15,21.54,21.56,610891.0
2023-06-08 10:00:00,21.55,21.72,21.545,21.65,246526.0,21.55,21.72,21.545,21.65,246526.0
2023-06-08 10:30:00,21.64,21.78,21.565,21.605,331179.0,21.64,21.78,21.565,21.605,331179.0
2023-06-08 11:00:00,21.605,21.629,21.47,21.615,325568.0,21.605,21.629,21.47,21.615,325568.0
2023-06-08 11:30:00,21.615,21.645,21.195,21.2,631204.0,21.615,21.645,21.195,21.2,631204.0
2023-06-08 12:00:00,21.195,21.46,21.15,21.45,426652.0,21.195,21.46,21.15,21.45,426652.0
2023-06-08 12:30:00,21.45,21.525,21.37,21.49,181180.0,21.45,21.525,21.37,21.49,181180.0
2023-06-08 13:00:00,21.485,21.62,21.485,21.605,204092.0,21.485,21.62,21.485,21.605,204092.0
2023-06-08 13:30:00,21.6,21.615,21.5,21.54,297578.0,21.6,21.615,21.5,21.54,297578.0
2023-06-08 14:00:00,21.535,21.695,21.53,21.68,163887.0,21.535,21.695,21.53,21.68,163887.0
2023-06-08 14:30:00,21.6801,21.8,21.6801,21.8,197689.0,21.6801,21.8,21.6801,21.8,197689.0
2023-06-08 15:00:00,21.8,21.92,21.77,21.865,494103.0,21.8,21.92,21.77,21.865,494103.0
2023-06-08 15:30:00,21.86,21.91,21.8,21.9,1213900.0,21.86,21.91,21.8,21.9,1213900.0
2023-06-09 09:30:00,21.7,21.845,21.61,21.78,309507.0,21.7,21.845,21.61,21.78,309507.0
2023-06-09 10:00:00,21.79,21.9,21.62,21.82,359739.0,21.79,21.9,21.62,21.82,359739.0
2023-06-09 10:30:00,21.815,21.88,21.73,21.81,189447.0,21.815,21.88,21.73,21.81,189447.0
2023-06-09 11:00:00,21.805,21.815,21.58,21.64,196194.0,21.805,21.815,21.58,21.64,196194.0
2023-06-09 11:30:00,21.635,21.64,21.49,21.57,204312.0,21.635,21.64,21.49,21.57,204312.0
2023-06-09 12:00:00,21.575,21.6,21.38,21.395,236263.0,21.575,21.6,21.38,21.395,236263.0
2023-06-09 12:30:00,21.4,21.52,21.37,21.5,773574.0,21.4,21.52,21.37,21.5,773574.0
2023-06-09 13:00:00,21.495,21.51,21.345,21.405,398269.0,21.495,21.51,21.345,21.405,398269.0
2023-06-09 13:30:00,21.405,21.42,21.24,21.265,384614.0,21.405,21.42,21.24,21.265,384614.0
2023-06-09 14:00:00,21.265,21.38,21.23,21.24,166597.0,21.265,21.38,21.23,21.24,166597.0
2023-06-09 14:30:00,21.24,21.29,21.235,21.265,155145.0,21.24,21.29,21.235,21.265,155145.0
2023-06-09 15:00:00,21.265,21.32,21.19,21.235,247967.0,21.265,21.32,21.19,21.235,247967.0
2023-06-09 15:30:00,21.24,21.3399,21.205,21.31,790304.0,21.24,21.3399,21.205,21.31,790304.0
2023-06-12 09:30:00,21.04,21.245,20.84,21.19,505227.0,21.04,21.245,20.84,21.19,505227.0
2023-06-12 10:00:00,21.19,21.215,20.74,20.74,374519.0,21.19,21.215,20.74,20.74,374519.0
2023-06-12 10:30:00,20.73,20.82,20.545,20.81,366969.0,20.73,20.82,20.545,20.81,366969.0
2023-06-12 11:00:00,20.82,20.96,20.82,20.83,170735.0,20.82,20.96,20.82,20.83,170735.0
2023-06-12 11:30:00,20.835,20.84,20.68,20.7526,164079.0,20.835,20.84,20.68,20.7526,164079.0
2023-06-12 12:00:00,20.76,20.84,20.725,20.825,115133.0,20.76,20.84,20.725,20.825,115133.0
2023-06-12 12:30:00,20.83,20.875,20.7,20.745,147903.0,20.83,20.875,20.7,20.745,147903.0
2023-06-12 13:00:00,20.745,20.75,20.58,20.58,176763.0,20.745,20.75,20.58,20.58,176763.0
2023-06-12 13:30:00,20.58,20.65,20.55,20.6,240738.0,20.58,20.65,20.55,20.6,240738.0
2023-06-12 14:00:00,20.605,20.665,20.57,20.655,247650.0,20.605,20.665,20.57,20.655,247650.0
2023-06-12 14:30:00,20.655,20.76,20.655,20.69,439928.0,20.655,20.76,20.655,20.69,439928.0
2023-06-12 15:00:00,20.685,20.755,20.65,20.71,309813.0,20.685,20.755,20.65,20.71,309813.0
2023-06-12 15:30:00,20.715,20.745,20.65,20.71,821945.0,20.715,20.745,20.65,20.71,821945.0
2023-06-13 09:30:00,21.13,21.52,21.03,21.4811,548666.0,21.13,21.52,21.03,21.4811,548666.0
2023-06-13 10:00:00,21.49,21.69,21.44,21.63,224045.0,21.49,21.69,21.44,21.63,224045.0
2023-06-13 10:30:00,21.635,21.635,21.3631,21.42,128547.0,21.635,21.635,21.3631,21.42,128547.0
2023-06-13 11:00:00,21.43,21.46,21.26,21.34,175114.0,21.43,21.46,21.26,21.34,175114.0
2023-06-13 11:30:00,21.34,21.35,21.18,21.21,585926.0,21.34,21.35,21.18,21.21,585926.0
2023-06-13 12:00:00,21.205,21.375,21.165,21.33,193087.0,21.205,21.375,21.165,21.33,193087.0
2023-06-13 12:30:00,21.325,21.395,21.295,21.38,125745.0,21.325,21.395,21.295,21.38,125745.0
2023-06-13 13:00:00,21.375,21.49,21.345,21.41,311172.0,21.375,21.49,21.345,21.41,311172.0
2023-06-13 13:30:00,21.415,21.415,21.2,21.335,366714.0,21.415,21.415,21.2,21.335,366714.0
2023-06-13 14:00:00,21.34,21.39,21.21,21.21,195277.0,21.34,21.39,21.21,21.21,195277.0
2023-06-13 14:30:00,21.21,21.31,21.185,21.295,405922.0,21.21,21.31,21.185,21.295,405922.0
2023-06-13 15:00:00,21.3,21.38,21.295,21.375,280679.0,21.3,21.38,21.295,21.375,280679.0
2023-06-13 15:30:00,21.375,21.4,21.28,21.34,767790.0,21.375,21.4,21.28,21.34,767790.0
2023-06-14 09:30:00,21.58,21.67,21.2201,21.32,715051.0,21.58,21.67,21.2201,21.32,715051.0
2023-06-14 10:00:00,21.325,21.44,21.22,21.26,236600.0,21.325,21.44,21.22,21.26,236600.0
2023-06-14 10:30:00,21.265,21.285,21.07,21.1627,296572.0,21.265,21.285,21.07,21.1627,296572.0
2023-06-14 11:00:00,21.16,21.215,21.09,21.16,157813.0,21.16,21.215,21.09,21.16,157813.0
2023-06-14 11:30:00,21.155,21.21,21.06,21.11,232503.0,21.155,21.21,21.06,21.11,232503.0
2023-06-14 12:00:00,21.1,21.11,20.935,20.9394,197843.0,21.1,21.11,20.935,20.9394,197843.0
2023-06-14 12:30:00,20.94,20.985,20.9,20.945,174522.0,20.94,20.985,20.9,20.945,174522.0
2023-06-14 13:00:00,20.95,21.01,20.855,20.91,282410.0,20.95,21.01,20.855,20.91,282410.0
2023-06-14 13:30:00,20.905,20.975,20.87,20.89,141950.0,20.905,20.975,20.87,20.89,141950.0
2023-06-14 14:00:00,20.87,20.8799,20.535,20.565,484364.0,20.87,20.8799,20.535,20.565,484364.0
2023-06-14 14:30:00,20.56,20.65,20.505,20.61,424077.0,20.56,20.65,20.505,20.61,424077.0
2023-06-14 15:00:00,20.61,20.685,20.575,20.62,627459.0,20.61,20.685,20.575,20.62,627459.0
2023-06-14 15:30:00,20.62,20.69,20.565,20.67,948718.0,20.62,20.69,20.565,20.67,948718.0
2023-06-15 09:30:00,20.75,21.235,20.75,21.22,516504.0,20.75,21.235,20.75,21.22,516504.0
2023-06-15 10:00:00,21.215,21.345,21.145,21.18,348007.0,21.215,21.345,21.145,21.18,348007.0
2023-06-15 10:30:00,21.18,21.625,21.18,21.589,656477.0,21.18,21.625,21.18,21.589,656477.0
2023-06-15 11:00:00,21.585,21.965,21.5529,21.965,726722.0,21.585,21.965,21.5529,21.965,726722.0
2023-06-15 11:30:00,21.965,22.37,21.945,22.26,878890.0,21.965,22.37,21.945,22.26,878890.0
2023-06-15 12:00:00,22.26,22.28,21.96,22.015,392949.0,22.26,22.28,21.96,22.015,392949.0
2023-06-15 12:30:00,22.02,22.02,21.87,21.9675,239613.0,22.02,22.02,21.87,21.9675,239613.0
2023-06-15 13:00:00,21.965,21.965,21.87,21.925,212868.0,21.965,21.965,21.87,21.925,212868.0
2023-06-15 13:30:00,21.92,22.08,21.91,21.935,158581.0,21.92,22.08,21.91,21.935,158581.0
2023-06-15 14:00:00,21.935,21.96,21.852,21.9205,221799.0,21.935,21.96,21.852,21.9205,221799.0
2023-06-15 14:30:00,21.92,22.03,21.895,21.965,243203.0,21.92,22.03,21.895,21.965,243203.0
2023-06-15 15:00:00,21.965,21.985,21.78,21.815,298319.0,21.965,21.985,21.78,21.815,298319.0
2023-06-15 15:30:00,21.815,21.84,21.69,21.76,1070128.0,21.815,21.84,21.69,21.76,1070128.0
2023-06-16 09:30:00,21.97,22.195,21.89,21.94,892358.0,21.97,22.195,21.89,21.94,892358.0
2023-06-16 10:00:00,21.94,22.04,21.87,21.955,351035.0,21.94,22.04,21.87,21.955,351035.0
2023-06-16 10:30:00,21.955,22.015,21.79,21.915,482644.0,21.955,22.015,21.79,21.915,482644.0
2023-06-16 11:00:00,21.915,21.93,21.7685,21.85,423941.0,21.915,21.93,21.7685,21.85,423941.0
2023-06-16 11:30:00,21.852,22.005,21.8508,21.995,412292.0,21.852,22.005,21.8508,21.995,412292.0
2023-06-16 12:00:00,22.0,22.345,21.93,22.29,487637.0,22.0,22.345,21.93,22.29,487637.0
2023-06-16 12:30:00,22.2956,22.48,22.151,22.465,490432.0,22.2956,22.48,22.151,22.465,490432.0
2023-06-16 13:00:00,22.47,22.695,22.47,22.635,679692.0,22.47,22.695,22.47,22.635,679692.0
2023-06-16 13:30:00,22.635,22.655,22.515,22.652,426287.0,22.635,22.655,22.515,22.652,426287.0
2023-06-16 14:00:00,22.655,22.78,22.635,22.765,711899.0,22.655,22.78,22.635,22.765,711899.0
2023-06-16 14:30:00,22.765,22.765,22.6,22.62,416937.0,22.765,22.765,22.6,22.62,416937.0
2023-06-16 15:00:00,22.615,22.68,22.465,22.575,743530.0,22.615,22.68,22.465,22.575,743530.0
2023-06-16 15:30:00,22.575,22.6,22.45,22.46,1605797.0,22.575,22.6,22.45,22.46,1605797.0
2023-06-20 09:30:00,22.35,22.405,21.935,22.14,600127.0,22.35,22.405,21.935,22.14,600127.0
2023-06-20 10:00:00,22.145,22.25,21.91,21.945,295179.0,22.145,22.25,21.91,21.945,295179.0
2023-06-20 10:30:00,21.95,21.955,21.685,21.79,442544.0,21.95,21.955,21.685,21.79,442544.0
2023-06-20 11:00:00,21.79,21.86,21.6,21.63,233216.0,21.79,21.86,21.6,21.63,233216.0
2023-06-20 11:30:00,21.62,21.71,21.57,21.66,291300.0,21.62,21.71,21.57,21.66,291300.0
2023-06-20 12:00:00,21.66,21.695,21.55,21.58,207927.0,21.66,21.695,21.55,21.58,207927.0
2023-06-20 12:30:00,21.58,21.64,21.505,21.635,131791.0,21.58,21.64,21.505,21.635,131791.0
2023-06-20 13:00:00,21.635,21.7,21.55,21.585,146928.0,21.635,21.7,21.55,21.585,146928.0
2023-06-20 13:30:00,21.5804,21.6,21.5,21.51,126258.0,21.5804,21.6,21.5,21.51,126258.0
2023-06-20 14:00:00,21.51,21.57,21.46,21.535,233522.0,21.51,21.57,21.46,21.535,233522.0
2023-06-20 14:30:00,21.535,21.55,21.44,21.47,153788.0,21.535,21.55,21.44,21.47,153788.0
2023-06-20 15:00:00,21.48,21.52,21.455,21.495,276548.0,21.48,21.52,21.455,21.495,276548.0
2023-06-20 15:30:00,21.5,21.56,21.475,21.55,700911.0,21.5,21.56,21.475,21.55,700911.0
2023-06-21 09:30:00,21.53,21.69,21.43,21.61,286142.0,21.53,21.69,21.43,21.61,286142.0
2023-06-21 10:00:00,21.62,21.87,21.6199,21.86,236438.0,21.62,21.87,21.6199,21.86,236438.0
2023-06-21 10:30:00,21.87,21.9299,21.71,21.82,165567.0,21.87,21.9299,21.71,21.82,165567.0
2023-06-21 11:00:00,21.825,21.87,21.67,21.715,124138.0,21.825,21.87,21.67,21.715,124138.0
2023-06-21 11:30:00,21.71,21.79,21.575,21.68,217930.0,21.71,21.79,21.575,21.68,217930.0
2023-06-21 12:00:00,21.68,21.715,21.58,21.69,168976.0,21.68,21.715,21.58,21.69,168976.0
2023-06-21 12:30:00,21.69,21.71,21.66,21.68,129492.0,21.69,21.71,21.66,21.68,129492.0
2023-06-21 13:00:00,21.68,21.76,21.62,21.745,102201.0,21.68,21.76,21.62,21.745,102201.0
2023-06-21 13:30:00,21.745,21.81,21.71,21.81,145994.0,21.745,21.81,21.71,21.81,145994.0
2023-06-21 14:00:00,21.82,21.88,21.82,21.85,138547.0,21.82,21.88,21.82,21.85,138547.0
2023-06-21 14:30:00,21.855,21.88,21.8,21.855,265460.0,21.855,21.88,21.8,21.855,265460.0
2023-06-21 15:00:00,21.86,21.92,21.845,21.89,146428.0,21.86,21.92,21.845,21.89,146428.0
2023-06-21 15:30:00,21.89,21.95,21.79,21.81,528392.0,21.89,21.95,21.79,21.81,528392.0
2023-06-22 09:30:00,21.68,21.77,21.47,21.6839,566978.0,21.68,21.77,21.47,21.6839,566978.0
2023-06-22 10:00:00,21.685,21.84,21.64,21.84,215392.0,21.685,21.84,21.64,21.84,215392.0
2023-06-22 10:30:00,21.83,21.86,21.65,21.7,277371.0,21.83,21.86,21.65,21.7,277371.0
2023-06-22 11:00:00,21.7,21.775,21.57,21.735,196038.0,21.7,21.775,21.57,21.735,196038.0
2023-06-22 11:30:00,21.735,21.855,21.68,21.815,356229.0,21.735,21.855,21.68,21.815,356229.0
2023-06-22 12:00:00,21.82,22.035,21.81,21.915,243187.0,21.82,22.035,21.81,21.915,243187.0
2023-06-22 12:30:00,21.9195,21.9475,21.79,21.798,84561.0,21.9195,21.9475,21.79,21.798,84561.0
2023-06-22 13:00:00,21.8,21.855,21.745,21.82,172430.0,21.8,21.855,21.745,21.82,172430.0
2023-06-22 13:30:00,21.815,21.93,21.815,21.879,111492.0,21.815,21.93,21.815,21.879,111492.0
2023-06-22 14:00:00,21.8705,21.905,21.83,21.87,242634.0,21.8705,21.905,21.83,21.87,242634.0
2023-06-22 14:30:00,21.87,21.875,21.8,21.855,88985.0,21.87,21.875,21.8,21.855,88985.0
2023-06-22 15:00:00,21.855,21.875,21.79,21.79,162320.0,21.855,21.875,21.79,21.79,162320.0
2023-06-22 15:30:00,21.795,21.875,21.76,21.79,721548.0,21.795,21.875,21.76,21.79,721548.0
2023-06-23 09:30:00,21.25,21.35,20.985,21.105,645574.0,21.25,21.35,20.985,21.105,645574.0
2023-06-23 10:00:00,21.11,21.2,21.05,21.125,303048.0,21.11,21.2,21.05,21.125,303048.0
2023-06-23 10:30:00,21.13,21.325,21.11,21.285,410437.0,21.13,21.325,21.11,21.285,410437.0
2023-06-23 11:00:00,21.29,21.3599,21.22,21.35,291730.0,21.29,21.3599,21.22,21.35,291730.0
2023-06-23 11:30:00,21.36,21.46,21.275,21.4,267867.0,21.36,21.46,21.275,21.4,267867.0
2023-06-23 12:00:00,21.395,21.42,21.265,21.325,209269.0,21.395,21.42,21.265,21.325,209269.0
2023-06-23 12:30:00,21.325,21.43,21.31,21.38,283031.0,21.325,21.43,21.31,21.38,283031.0
2023-06-23 13:00:00,21.38,21.385,21.29,21.375,153415.0,21.38,21.385,21.29,21.375,153415.0
2023-06-23 13:30:00,21.38,21.455,21.38,21.445,162093.0,21.38,21.455,21.38,21.445,162093.0
2023-06-23 14:00:00,21.44,21.62,21.3492,21.54,608355.0,21.44,21.62,21.3492,21.54,608355.0
2023-06-23 14:30:00,21.54,21.54,21.3,21.32,273009.0,21.54,21.54,21.3,21.32,273009.0
2023-06-23 15:00:00,21.31,21.315,21.2,21.245,299020.0,21.31,21.315,21.2,21.245,299020.0
2023-06-23 15:30:00,21.245,21.295,21.13,21.25,1013167.0,21.245,21.295,21.13,21.25,1013167.0
2023-06-26 09:30:00,21.49,21.85,21.42,21.795,321113.0,21.49,21.85,21.42,21.795,321113.0
2023-06-26 10:00:00,21.79,21.945,21.64,21.685,326749.0,21.79,21.945,21.64,21.685,326749.0
2023-06-26 10:30:00,21.685,21.79,21.57,21.765,327039.0,21.685,21.79,21.57,21.765,327039.0
2023-06-26 11:00:00,21.765,21.875,21.72,21.865,259184.0,21.765,21.875,21.72,21.865,259184.0
2023-06-26 11:30:00,21.875,22.025,21.79,21.985,206845.0,21.875,22.025,21.79,21.985,206845.0
2023-06-26 12:00:00,21.9809,22.09,21.95,22.03,259329.0,21.9809,22.09,21.95,22.03,259329.0
2023-06-26 12:30:00,22.04,22.065,21.935,22.065,125388.0,22.04,22.065,21.935,22.065,125388.0
2023-06-26 13:00:00,22.065,22.155,22.03,22.14,251370.0,22.065,22.155,22.03,22.14,251370.0
2023-06-26 13:30:00,22.14,22.25,22.11,22.22,223231.0,22.14,22.25,22.11,22.22,223231.0
2023-06-26 14:00:00,22.22,22.25,22.1,22.12,195809.0,22.22,22.25,22.1,22.12,195809.0
2023-06-26 14:30:00,22.12,22.38,22.11,22.36,707659.0,22.12,22.38,22.11,22.36,707659.0
2023-06-26 15:00:00,22.368,22.585,22.35,22.55,451178.0,22.368,22.585,22.35,22.55,451178.0
2023-06-26 15:30:00,22.55,22.565,22.08,22.11,977208.0,22.55,22.565,22.08,22.11,977208.0
2023-06-27 09:30:00,21.63,21.63,21.205,21.355,1423444.0,21.63,21.63,21.205,21.355,1423444.0
2023-06-27 10:00:00,21.365,21.935,21.32,21.92,551054.0,21.365,21.935,21.32,21.92,551054.0
2023-06-27 10:30:00,21.93,22.14,21.93,22.1,504602.0,21.93,22.14,21.93,22.1,504602.0
2023-06-27 11:00:00,22.1,22.32,22.07,22.2,443195.0,22.1,22.32,22.07,22.2,443195.0
2023-06-27 11:30:00,22.205,22.31,22.1201,22.1701,222247.0,22.205,22.31,22.1201,22.1701,222247.0
2023-06-27 12:00:00,22.18,22.25,22.105,22.12,165413.0,22.18,22.25,22.105,22.12,165413.0
2023-06-27 12:30:00,22.12,22.18,22.06,22.08,156483.0,22.12,22.18,22.06,22.08,156483.0
2023-06-27 13:00:00,22.08,22.22,22.05,22.175,359270.0,22.08,22.22,22.05,22.175,359270.0
2023-06-27 13:30:00,22.17,22.255,22.135,22.1559,277492.0,22.17,22.255,22.135,22.1559,277492.0
2023-06-27 14:00:00,22.155,22.18,21.99,22.04,291616.0,22.155,22.18,21.99,22.04,291616.0
2023-06-27 14:30:00,22.04,22.23,22.015,22.205,224335.0,22.04,22.23,22.015,22.205,224335.0
2023-06-27 15:00:00,22.21,22.25,22.17,22.2301,333835.0,22.21,22.25,22.17,22.2301,333835.0
2023-06-27 15:30:00,22.235,22.36,22.18,22.33,1246757.0,22.235,22.36,22.18,22.33,1246757.0
2023-06-28 09:30:00,22.62,22.62,22.015,22.14,385373.0,22.62,22.62,22.015,22.14,385373.0
2023-06-28 10:00:00,22.145,22.185,21.96,21.96,318423.0,22.145,22.185,21.96,21.96,318423.0
2023-06-28 10:30:00,21.95,22.1,21.87,21.91,274097.0,21.95,22.1,21.87,21.91,274097.0
2023-06-28 11:00:00,21.92,22.13,21.92,22.045,238977.0,21.92,22.13,21.92,22.045,238977.0
2023-06-28 11:30:00,22.0495,22.12,21.99,22.0459,185539.0,22.0495,22.12,21.99,22.0459,185539.0
2023-06-28 12:00:00,22.04,22.07,21.91,22.05,277873.0,22.04,22.07,21.91,22.05,277873.0
2023-06-28 12:30:00,22.055,22.135,21.94,22.0,191817.0,22.055,22.135,21.94,22.0,191817.0
2023-06-28 13:00:00,22.01,22.165,21.965,22.1531,157653.0,22.01,22.165,21.965,22.1531,157653.0
2023-06-28 13:30:00,22.155,22.16,22.0,22.115,150707.0,22.155,22.16,22.0,22.115,150707.0
2023-06-28 14:00:00,22.1199,22.165,22.105,22.12,113258.0,22.1199,22.165,22.105,22.12,113258.0
2023-06-28 14:30:00,22.115,22.32,22.09,22.315,546615.0,22.115,22.32,22.09,22.315,546615.0
2023-06-28 15:00:00,22.315,22.32,22.17,22.2199,597513.0,22.315,22.32,22.17,22.2199,597513.0
2023-06-28 15:30:00,22.21,22.245,22.09,22.12,929127.0,22.21,22.245,22.09,22.12,929127.0
2023-06-29 09:30:00,22.23,22.4,21.99,22.3,396638.0,22.23,22.4,21.99,22.3,396638.0
2023-06-29 10:00:00,22.31,22.525,22.275,22.49,326303.0,22.31,22.525,22.275,22.49,326303.0
2023-06-29 10:30:00,22.5,22.875,22.5,22.67,638906.0,22.5,22.875,22.5,22.67,638906.0
2023-06-29 11:00:00,22.66,22.7424,22.49,22.51,338276.0,22.66,22.7424,22.49,22.51,338276.0
2023-06-29 11:30:00,22.5,22.615,22.4525,22.605,221698.0,22.5,22.615,22.4525,22.605,221698.0
2023-06-29 12:00:00,22.61,22.7395,22.6,22.7,169339.0,22.61,22.7395,22.6,22.7,169339.0
2023-06-29 12:30:00,22.69,22.735,22.65,22.72,126752.0,22.69,22.735,22.65,22.72,126752.0
2023-06-29 13:00:00,22.71,22.745,22.67,22.745,148238.0,22.71,22.745,22.67,22.745,148238.0
2023-06-29 13:30:00,22.74,22.865,22.7228,22.84,243713.0,22.74,22.865,22.7228,22.84,243713.0
2023-06-29 14:00:00,22.845,22.895,22.8,22.89,321437.0,22.845,22.895,22.8,22.89,321437.0
2023-06-29 14:30:00,22.89,22.905,22.735,22.77,238334.0,22.89,22.905,22.735,22.77,238334.0
2023-06-29 15:00:00,22.765,22.825,22.755,22.79,216723.0,22.765,22.825,22.755,22.79,216723.0
2023-06-29 15:30:00,22.785,22.91,22.75,22.87,970728.0,22.785,22.91,22.75,22.87,970728.0
2023-06-30 09:30:00,23.01,23.04,22.58,22.82,459688.0,23.01,23.04,22.58,22.82,459688.0
2023-06-30 10:00:00,22.83,23.055,22.82,23.03,292945.0,22.83,23.055,22.82,23.03,292945.0
2023-06-30 10:30:00,23.04,23.04,22.82,22.895,166856.0,23.04,23.04,22.82,22.895,166856.0
2023-06-30 11:00:00,22.91,23.02,22.83,22.855,117054.0,22.91,23.02,22.83,22.855,117054.0
2023-06-30 11:30:00,22.85,22.96,22.815,22.915,94283.0,22.85,22.96,22.815,22.915,94283.0
2023-06-30 12:00:00,22.915,22.98,22.88,22.955,93187.0,22.915,22.98,22.88,22.955,93187.0
2023-06-30 12:30:00,22.96,23.045,22.945,23.03,102490.0,22.96,23.045,22.945,23.03,102490.0
2023-06-30 13:00:00,23.025,23.34,23.01,23.13,703623.0,23.025,23.34,23.01,23.13,703623.0
2023-06-30 13:30:00,23.13,23.15,23.07,23.1,133697.0,23.13,23.15,23.07,23.1,133697.0
2023-06-30 14:00:00,23.095,23.22,23.09,23.19,241283.0,23.095,23.22,23.09,23.19,241283.0
2023-06-30 14:30:00,23.19,23.235,23.135,23.2,284438.0,23.19,23.235,23.135,23.2,284438.0
2023-06-30 15:00:00,23.19,23.28,23.18,23.275,460389.0,23.19,23.28,23.18,23.275,460389.0
2023-06-30 15:30:00,23.275,23.285,23.02,23.03,803057.0,23.275,23.285,23.02,23.03,803057.0
2023-07-03 09:30:00,22.92,23.345,22.85,23.17,367213.0,22.92,23.345,22.85,23.17,367213.0
2023-07-03 10:00:00,23.17,23.395,23.08,23.295,519455.0,23.17,23.395,23.08,23.295,519455.0
2023-07-03 10:30:00,23.3,23.39,23.1999,23.365,194865.0,23.3,23.39,23.1999,23.365,194865.0
2023-07-03 11:00:00,23.37,23.405,23.1417,23.2736,227198.0,23.37,23.405,23.1417,23.2736,227198.0
2023-07-03 11:30:00,23.27,23.29,23.21,23.2795,164040.0,23.27,23.29,23.21,23.2795,164040.0
2023-07-03 12:00:00,23.275,23.33,23.245,23.275,160734.0,23.275,23.33,23.245,23.275,160734.0
2023-07-03 12:30:00,23.275,23.31,23.11,23.13,303542.0,23.275,23.31,23.11,23.13,303542.0
2023-07-05 09:30:00,23.3,23.36,23.0,23.13,324701.0,23.3,23.36,23.0,23.13,324701.0
2023-07-05 10:00:00,23.13,23.3,23.095,23.145,176021.0,23.13,23.3,23.095,23.145,176021.0
2023-07-05 10:30:00,23.1419,23.15,22.95,23.115,289632.0,23.1419,23.15,22.95,23.115,289632.0
2023-07-05 11:00:00,23.115,23.18,23.0225,23.174,217841.0,23.115,23.18,23.0225,23.174,217841.0
2023-07-05 11:30:00,23.18,23.195,23.0293,23.13,115315.0,23.18,23.195,23.0293,23.13,115315.0
2023-07-05 12:00:00,23.13,23.16,23.08,23.1099,115475.0,23.13,23.16,23.08,23.1099,115475.0
2023-07-05 12:30:00,23.1089,23.17,23.0977,23.115,102001.0,23.1089,23.17,23.0977,23.115,102001.0
2023-07-05 13:00:00,23.115,23.1199,23.03,23.095,112538.0,23.115,23.1199,23.03,23.095,112538.0
2023-07-05 13:30:00,23.09,23.13,23.0,23.025,199671.0,23.09,23.13,23.0,23.025,199671.0
2023-07-05 14:00:00,23.0224,23.07,22.91,22.93,141948.0,23.0224,23.07,22.91,22.93,141948.0
2023-07-05 14:30:00,22.9216,22.99,22.915,22.99,129385.0,22.9216,22.99,22.915,22.99,129385.0
2023-07-05 15:00:00,22.985,23.04,22.9628,22.985,188952.0,22.985,23.04,22.9628,22.985,188952.0
2023-07-05 15:30:00,22.985,23.005,22.935,22.96,576638.0,22.985,23.005,22.935,22.96,576638.0
2023-07-06 09:30:00,22.65,22.85,22.315,22.315,407534.0,22.65,22.85,22.315,22.315,407534.0
2023-07-06 10:00:00,22.32,22.32,22.07,22.07,281903.0,22.32,22.32,22.07,22.07,281903.0
2023-07-06 10:30:00,22.05,22.17,21.78,21.835,516890.0,22.05,22.17,21.78,21.835,516890.0
2023-07-06 11:00:00,21.84,21.89,21.555,21.56,219917.0,21.84,21.89,21.555,21.56,219917.0
2023-07-06 11:30:00,21.55,21.715,21.51,21.635,351574.0,21.55,21.715,21.51,21.635,351574.0
2023-07-06 12:00:00,21.64,21.65,21.5,21.515,158219.0,21.64,21.65,21.5,21.515,158219.0
2023-07-06 12:30:00,21.52,21.65,21.51,21.65,120634.0,21.52,21.65,21.51,21.65,120634.0
2023-07-06 13:00:00,21.65,21.76,21.645,21.65,228600.0,21.65,21.76,21.645,21.65,228600.0
2023-07-06 13:30:00,21.6527,21.75,21.65,21.705,125123.0,21.6527,21.75,21.65,21.705,125123.0
2023-07-06 14:00:00,21.7,21.74,21.66,21.67,151851.0,21.7,21.74,21.66,21.67,151851.0
2023-07-06 14:30:00,21.67,21.82,21.67,21.8,175998.0,21.67,21.82,21.67,21.8,175998.0
2023-07-06 15:00:00,21.8014,21.85,21.745,21.81,390442.0,21.8014,21.85,21.745,21.81,390442.0
2023-07-06 15:30:00,21.815,21.93,21.795,21.89,652549.0,21.815,21.93,21.795,21.89,652549.0
2023-07-07 09:30:00,21.77,22.32,21.77,22.23,324301.0,21.77,22.32,21.77,22.23,324301.0
2023-07-07 10:00:00,22.225,22.39,22.19,22.38,228819.0,22.225,22.39,22.19,22.38,228819.0
2023-07-07 10:30:00,22.38,22.48,22.24,22.475,262257.0,22.38,22.48,22.24,22.475,262257.0
2023-07-07 11:00:00,22.48,22.53,22.4,22.465,119707.0,22.48,22.53,22.4,22.465,119707.0
2023-07-07 11:30:00,22.47,22.59,22.435,22.58,141757.0,22.47,22.59,22.435,22.58,141757.0
2023-07-07 12:00:00,22.58,22.8,22.535,22.8,236965.0,22.58,22.8,22.535,22.8,236965.0
2023-07-07 12:30:00,22.8,22.99,22.795,22.97,303082.0,22.8,22.99,22.795,22.97,303082.0
2023-07-07 13:00:00,22.975,22.99,22.72,22.98,642061.0,22.975,22.99,22.72,22.98,642061.0
2023-07-07 13:30:00,22.97,22.99,22.76,22.765,349028.0,22.97,22.99,22.76,22.765,349028.0
2023-07-07 14:00:00,22.76,22.84,22.725,22.8,390999.0,22.76,22.84,22.725,22.8,390999.0
2023-07-07 14:30:00,22.8,22.89,22.73,22.7491,255069.0,22.8,22.89,22.73,22.7491,255069.0
2023-07-07 15:00:00,22.74,22.77,22.67,22.67,445011.0,22.74,22.77,22.67,22.67,445011.0
2023-07-07 15:30:00,22.675,22.68,22.39,22.45,1016457.0,22.675,22.68,22.39,22.45,1016457.0
2023-07-10 09:30:00,22.34,22.72,22.28,22.665,536661.0,22.34,22.72,22.28,22.665,536661.0
2023-07-10 10:00:00,22.675,22.825,22.65,22.68,314288.0,22.675,22.825,22.65,22.68,314288.0
2023-07-10 10:30:00,22.68,22.795,22.59,22.62,279545.0,22.68,22.795,22.59,22.62,279545.0
2023-07-10 11:00:00,22.625,22.75,22.56,22.73,233660.0,22.625,22.75,22.56,22.73,233660.0
2023-07-10 11:30:00,22.72,22.875,22.69,22.85,342460.0,22.72,22.875,22.69,22.85,342460.0
2023-07-10 12:00:00,22.855,22.89,22.74,22.775,266273.0,22.855,22.89,22.74,22.775,266273.0
2023-07-10 12:30:00,22.77,22.805,22.705,22.795,192912.0,22.77,22.805,22.705,22.795,192912.0
2023-07-10 13:00:00,22.795,22.845,22.75,22.785,183378.0,22.795,22.845,22.75,22.785,183378.0
2023-07-10 13:30:00,22.78,22.845,22.765,22.8104,206289.0,22.78,22.845,22.765,22.8104,206289.0
2023-07-10 14:00:00,22.815,22.905,22.76,22.885,227668.0,22.815,22.905,22.76,22.885,227668.0
2023-07-10 14:30:00,22.885,22.91,22.83,22.85,134115.0,22.885,22.91,22.83,22.85,134115.0
2023-07-10 15:00:00,22.85,22.965,22.815,22.92,258171.0,22.85,22.965,22.815,22.92,258171.0
2023-07-10 15:30:00,22.915,22.99,22.88,22.96,792855.0,22.915,22.99,22.88,22.96,792855.0
2023-07-11 09:30:00,23.19,23.3,22.92,23.2707,349047.0,23.19,23.3,22.92,23.2707,349047.0
2023-07-11 10:00:00,23.285,23.69,23.275,23.645,278142.0,23.285,23.69,23.275,23.645,278142.0
2023-07-11 10:30:00,23.63,23.8199,23.51,23.785,380634.0,23.63,23.8199,23.51,23.785,380634.0
2023-07-11 11:00:00,23.79,23.86,23.67,23.845,334680.0,23.79,23.86,23.67,23.845,334680.0
2023-07-11 11:30:00,23.84,23.925,23.775,23.89,189505.0,23.84,23.925,23.775,23.89,189505.0
2023-07-11 12:00:00,23.895,23.975,23.825,23.88,193033.0,23.895,23.975,23.825,23.88,193033.0
2023-07-11 12:30:00,23.875,23.95,23.82,23.93,182439.0,23.875,23.95,23.82,23.93,182439.0
2023-07-11 13:00:00,23.925,24.015,23.91,23.985,205704.0,23.925,24.015,23.91,23.985,205704.0
2023-07-11 13:30:00,23.985,24.07,23.92,24.02,382257.0,23.985,24.07,23.92,24.02,382257.0
2023-07-11 14:00:00,24.03,24.055,23.91,23.945,173889.0,24.03,24.055,23.91,23.945,173889.0
2023-07-11 14:30:00,23.945,24.01,23.91,23.925,300709.0,23.945,24.01,23.91,23.925,300709.0
2023-07-11 15:00:00,23.92,23.96,23.84,23.845,220673.0,23.92,23.96,23.84,23.845,220673.0
2023-07-11 15:30:00,23.84,23.86,23.755,23.79,787072.0,23.84,23.86,23.755,23.79,787072.0
2023-07-12 09:30:00,23.76,24.125,23.685,23.84,565512.0,23.76,24.125,23.685,23.84,565512.0
2023-07-12 10:00:00,23.85,24.01,23.78,23.9299,210509.0,23.85,24.01,23.78,23.9299,210509.0
2023-07-12 10:30:00,23.92,23.97,23.74,23.97,342546.0,23.92,23.97,23.74,23.97,342546.0
2023-07-12 11:00:00,23.97,24.05,23.84,23.88,163176.0,23.97,24.05,23.84,23.88,163176.0
2023-07-12 11:30:00,23.88,23.9,23.69,23.8,171581.0,23.88,23.9,23.69,23.8,171581.0
2023-07-12 12:00:00,23.805,23.8505,23.735,23.78,167289.0,23.805,23.8505,23.735,23.78,167289.0
2023-07-12 12:30:00,23.78,23.85,23.66,23.785,152199.0,23.78,23.85,23.66,23.785,152199.0
2023-07-12 13:00:00,23.79,23.815,23.68,23.725,200863.0,23.79,23.815,23.68,23.725,200863.0
2023-07-12 13:30:00,23.73,23.8,23.67,23.72,210526.0,23.73,23.8,23.67,23.72,210526.0
2023-07-12 14:00:00,23.715,23.8,23.67,23.775,191793.0,23.715,23.8,23.67,23.775,191793.0
2023-07-12 14:30:00,23.77,23.82,23.715,23.75,189070.0,23.77,23.82,23.715,23.75,189070.0
2023-07-12 15:00:00,23.75,23.85,23.72,23.805,272282.0,23.75,23.85,23.72,23.805,272282.0
2023-07-12 15:30:00,23.805,23.875,23.795,23.86,665774.0,23.805,23.875,23.795,23.86,665774.0
2023-07-13 09:30:00,23.97,24.33,23.73,24.315,431099.0,23.97,24.33,23.73,24.315,431099.0
2023-07-13 10:00:00,24.315,24.47,24.115,24.195,542051.0,24.315,24.47,24.115,24.195,542051.0
2023-07-13 10:30:00,24.2,24.32,24.13,24.16,306528.0,24.2,24.32,24.13,24.16,306528.0
2023-07-13 11:00:00,24.16,24.205,24.0,24.05,241642.0,24.16,24.205,24.0,24.05,241642.0
2023-07-13 11:30:00,24.05,24.12,23.94,24.09,278306.0,24.05,24.12,23.94,24.09,278306.0
2023-07-13 12:00:00,24.08,24.09,23.9366,23.955,155408.0,24.08,24.09,23.9366,23.955,155408.0
2023-07-13 12:30:00,23.955,23.965,23.825,23.845,176894.0,23.955,23.965,23.825,23.845,176894.0
2023-07-13 13:00:00,23.85,23.975,23.83,23.915,180326.0,23.85,23.975,23.83,23.915,180326.0
2023-07-13 13:30:00,23.92,23.95,23.67,23.67,244974.0,23.92,23.95,23.67,23.67,244974.0
2023-07-13 14:00:00,23.67,23.79,23.64,23.775,202987.0,23.67,23.79,23.64,23.775,202987.0
2023-07-13 14:30:00,23.78,23.79,23.66,23.7,227602.0,23.78,23.79,23.66,23.7,227602.0
2023-07-13 15:00:00,23.705,23.715,23.555,23.57,305767.0,23.705,23.715,23.555,23.57,305767.0
2023-07-13 15:30:00,23.57,23.62,23.51,23.54,991467.0,23.57,23.62,23.51,23.54,991467.0
2023-07-14 09:30:00,23.38,23.44,23.1701,23.24,351044.0,23.38,23.44,23.1701,23.24,351044.0
2023-07-14 10:00:00,23.25,23.25,22.945,22.95,294617.0,23.25,23.25,22.945,22.95,294617.0
2023-07-14 10:30:00,22.94,22.965,22.715,22.92,373367.0,22.94,22.965,22.715,22.92,373367.0
2023-07-14 11:00:00,22.92,23.0,22.88,22.9,139031.0,22.92,23.0,22.88,22.9,139031.0
2023-07-14 11:30:00,22.91,22.92,22.72,22.855,125653.0,22.91,22.92,22.72,22.855,125653.0
2023-07-14 12:00:00,22.86,22.895,22.735,22.755,149998.0,22.86,22.895,22.735,22.755,149998.0
2023-07-14 12:30:00,22.755,22.82,22.73,22.74,130903.0,22.755,22.82,22.73,22.74,130903.0
2023-07-14 13:00:00,22.735,22.7625,22.6,22.74,155567.0,22.735,22.7625,22.6,22.74,155567.0
2023-07-14 13:30:00,22.75,22.81,22.695,22.75,110335.0,22.75,22.81,22.695,22.75,110335.0
2023-07-14 14:00:00,22.75,22.765,22.665,22.69,202016.0,22.75,22.765,22.665,22.69,202016.0
2023-07-14 14:30:00,22.69,22.71,22.64,22.64,145704.0,22.69,22.71,22.64,22.64,145704.0
2023-07-14 15:00:00,22.64,22.64,22.51,22.58,137461.0,22.64,22.64,22.51,22.58,137461.0
2023-07-14 15:30:00,22.585,22.67,22.54,22.6,685248.0,22.585,22.67,22.54,22.6,685248.0
2023-07-17 09:30:00,22.46,22.56,22.205,22.315,560715.0,22.46,22.56,22.205,22.315,560715.0
2023-07-17 10:00:00,22.32,22.63,22.315,22.57,247142.0,22.32,22.63,22.315,22.57,247142.0
2023-07-17 10:30:00,22.57,22.72,22.51,22.68,201072.0,22.57,22.72,22.51,22.68,201072.0
2023-07-17 11:00:00,22.68,22.79,22.61,22.62,229031.0,22.68,22.79,22.61,22.62,229031.0
2023-07-17 11:30:00,22.61,22.635,22.56,22.58,135345.0,22.61,22.635,22.56,22.58,135345.0
2023-07-17 12:00:00,22.59,22.66,22.54,22.55,117823.0,22.59,22.66,22.54,22.55,117823.0
2023-07-17 12:30:00,22.55,22.62,22.525,22.59,75765.0,22.55,22.62,22.525,22.59,75765.0
2023-07-17 13:00:00,22.595,22.64,22.54,22.62,117704.0,22.595,22.64,22.54,22.62,117704.0
2023-07-17 13:30:00,22.615,22.6816,22.6,22.64,66487.0,22.615,22.6816,22.6,22.64,66487.0
2023-07-17 14:00:00,22.64,22.745,22.6175,22.73,248104.0,22.64,22.745,22.6175,22.73,248104.0
2023-07-17 14:30:00,22.73,22.78,22.665,22.77,132559.0,22.73,22.78,22.665,22.77,132559.0
2023-07-17 15:00:00,22.77,22.95,22.765,22.93,182051.0,22.77,22.95,22.765,22.93,182051.0
2023-07-17 15:30:00,22.925,22.925,22.73,22.82,570171.0,22.925,22.925,22.73,22.82,570171.0
2023-07-18 09:30:00,22.95,23.7,22.73,23.695,408723.0,22.95,23.7,22.73,23.695,408723.0
2023-07-18 10:00:00,23.69,24.085,23.655,24.02,491403.0,23.69,24.085,23.655,24.02,491403.0
2023-07-18 10:30:00,24.02,24.17,23.895,24.08,315771.0,24.02,24.17,23.895,24.08,315771.0
2023-07-18 11:00:00,24.075,24.14,23.99,24.095,288929.0,24.075,24.14,23.99,24.095,288929.0
2023-07-18 11:30:00,24.098,24.1366,23.96,24.09,196746.0,24.098,24.1366,23.96,24.09,196746.0
2023-07-18 12:00:00,24.09,24.33,24.035,24.315,349676.0,24.09,24.33,24.035,24.315,349676.0
2023-07-18 12:30:00,24.32,24.365,24.17,24.205,238192.0,24.32,24.365,24.17,24.205,238192.0
2023-07-18 13:00:00,24.205,24.29,24.14,24.14,155945.0,24.205,24.29,24.14,24.14,155945.0
2023-07-18 13:30:00,24.14,24.255,24.0802,24.16,176069.0,24.14,24.255,24.0802,24.16,176069.0
2023-07-18 14:00:00,24.17,24.2,24.04,24.165,297174.0,24.17,24.2,24.04,24.165,297174.0
2023-07-18 14:30:00,24.16,24.22,24.1,24.21,309321.0,24.16,24.22,24.1,24.21,309321.0
2023-07-18 15:00:00,24.22,24.37,24.22,24.31,361845.0,24.22,24.37,24.22,24.31,361845.0
2023-07-18 15:30:00,24.3,24.32,24.13,24.18,1077892.0,24.3,24.32,24.13,24.18,1077892.0
2023-07-19 09:30:00,24.34,24.455,24.18,24.41,512327.0,24.34,24.455,24.18,24.41,512327.0
2023-07-19 10:00:00,24.4,24.715,24.39,24.45,911838.0,24.4,24.715,24.39,24.45,911838.0
2023-07-19 10:30:00,24.44,24.455,24.175,24.21,301431.0,24.44,24.455,24.175,24.21,301431.0
2023-07-19 11:00:00,24.21,24.235,24.0907,24.2101,302596.0,24.21,24.235,24.0907,24.2101,302596.0
2023-07-19 11:30:00,24.21,24.32,24.135,24.22,143653.0,24.21,24.32,24.135,24.22,143653.0
2023-07-19 12:00:00,24.21,24.245,24.1,24.19,137816.0,24.21,24.245,24.1,24.19,137816.0
2023-07-19 12:30:00,24.1715,24.1715,24.025,24.13,277359.0,24.1715,24.1715,24.025,24.13,277359.0
2023-07-19 13:00:00,24.13,24.18,24.07,24.13,76480.0,24.13,24.18,24.07,24.13,76480.0
2023-07-19 13:30:00,24.13,24.135,23.97,23.985,77275.0,24.13,24.135,23.97,23.985,77275.0
2023-07-19 14:00:00,23.985,24.045,23.95,24.03,109528.0,23.985,24.045,23.95,24.03,109528.0
2023-07-19 14:30:00,24.025,24.12,24.025,24.105,95111.0,24.025,24.12,24.025,24.105,95111.0
2023-07-19 15:00:00,24.105,24.135,24.075,24.095,261827.0,24.105,24.135,24.075,24.095,261827.0
2023-07-19 15:30:00,24.0913,24.15,24.01,24.01,747773.0,24.0913,24.15,24.01,24.01,747773.0
2023-07-20 09:30:00,24.42,24.625,24.255,24.31,405247.0,24.42,24.625,24.255,24.31,405247.0
2023-07-20 10:00:00,24.3,24.44,24.26,24.315,241218.0,24.3,24.44,24.26,24.315,241218.0
2023-07-20 10:30:00,24.32,24.78,24.32,24.75,543413.0,24.32,24.78,24.32,24.75,543413.0
2023-07-20 11:00:00,24.74,24.815,24.615,24.655,344070.0,24.74,24.815,24.615,24.655,344070.0
2023-07-20 11:30:00,24.65,24.685,24.43,24.585,282916.0,24.65,24.685,24.43,24.585,282916.0
2023-07-20 12:00:00,24.59,24.665,24.53,24.62,190264.0,24.59,24.665,24.53,24.62,190264.0
2023-07-20 12:30:00,24.62,24.7,24.545,24.665,150990.0,24.62,24.7,24.545,24.665,150990.0
2023-07-20 13:00:00,24.67,24.695,24.46,24.49,191829.0,24.67,24.695,24.46,24.49,191829.0
2023-07-20 13:30:00,24.48,24.51,24.415,24.46,112085.0,24.48,24.51,24.415,24.46,112085.0
2023-07-20 14:00:00,24.465,24.54,24.4,24.485,256749.0,24.465,24.54,24.4,24.485,256749.0
2023-07-20 14:30:00,24.49,24.6997,24.49,24.67,247197.0,24.49,24.6997,24.49,24.67,247197.0
2023-07-20 15:00:00,24.68,24.75,24.615,24.625,271129.0,24.68,24.75,24.615,24.625,271129.0
2023-07-20 15:30:00,24.625,24.785,24.57,24.77,669732.0,24.625,24.785,24.57,24.77,669732.0
2023-07-21 09:30:00,24.77,24.89,24.32,24.47,486963.0,24.77,24.89,24.32,24.47,486963.0
2023-07-21 10:00:00,24.49,24.825,24.48,24.655,351931.0,24.49,24.825,24.48,24.655,351931.0
2023-07-21 10:30:00,24.655,24.775,24.58,24.645,185088.0,24.655,24.775,24.58,24.645,185088.0
2023-07-21 11:00:00,24.65,24.72,24.555,24.66,187468.0,24.65,24.72,24.555,24.66,187468.0
2023-07-21 11:30:00,24.66,24.67,24.54,24.59,139577.0,24.66,24.67,24.54,24.59,139577.0
2023-07-21 12:00:00,24.595,24.6375,24.48,24.505,148837.0,24.595,24.6375,24.48,24.505,148837.0
2023-07-21 12:30:00,24.505,24.51,24.39,24.46,239036.0,24.505,24.51,24.39,24.46,239036.0
2023-07-21 13:00:00,24.46,24.5075,24.33,24.36,169139.0,24.46,24.5075,24.33,24.36,169139.0
2023-07-21 13:30:00,24.36,24.39,24.27,24.335,268686.0,24.36,24.39,24.27,24.335,268686.0
2023-07-21 14:00:00,24.335,24.44,24.27,24.305,158703.0,24.335,24.44,24.27,24.305,158703.0
2023-07-21 14:30:00,24.31,24.43,24.27,24.37,271970.0,24.31,24.43,24.27,24.37,271970.0
2023-07-21 15:00:00,24.375,24.38,24.255,24.265,323570.0,24.375,24.38,24.255,24.265,323570.0
2023-07-21 15:30:00,24.27,24.27,24.17,24.24,832539.0,24.27,24.27,24.17,24.24,832539.0
2023-07-24 09:30:00,24.3,24.48,24.24,24.38,570462.0,24.3,24.48,24.24,24.38,570462.0
2023-07-24 10:00:00,24.37,24.51,24.26,24.35,456999.0,24.37,24.51,24.26,24.35,456999.0
2023-07-24 10:30:00,24.3575,24.4488,24.27,24.4488,148275.0,24.3575,24.4488,24.27,24.4488,148275.0
2023-07-24 11:00:00,24.45,24.5,24.35,24.43,259266.0,24.45,24.5,24.35,24.43,259266.0
2023-07-24 11:30:00,24.44,24.485,24.395,24.435,196616.0,24.44,24.485,24.395,24.435,196616.0
2023-07-24 12:00:00,24.43,24.51,24.42,24.5,192800.0,24.43,24.51,24.42,24.5,192800.0
2023-07-24 12:30:00,24.505,24.67,24.5,24.64,198988.0,24.505,24.67,24.5,24.64,198988.0
2023-07-24 13:00:00,24.645,24.75,24.59,24.7316,144331.0,24.645,24.75,24.59,24.7316,144331.0
2023-07-24 13:30:00,24.735,24.735,24.61,24.625,186273.0,24.735,24.735,24.61,24.625,186273.0
2023-07-24 14:00:00,24.625,24.68,24.51,24.51,268290.0,24.625,24.68,24.51,24.51,268290.0
2023-07-24 14:30:00,24.515,24.635,24.48,24.61,243689.0,24.515,24.635,24.48,24.61,243689.0
2023-07-24 15:00:00,24.605,24.61,24.4,24.405,286491.0,24.605,24.61,24.4,24.405,286491.0
2023-07-24 15:30:00,24.4,24.48,24.375,24.42,916271.0,24.4,24.48,24.375,24.42,916271.0
2023-07-25 09:30:00,24.4,24.5,24.12,24.24,323163.0,24.4,24.5,24.12,24.24,323163.0
2023-07-25 10:00:00,24.245,24.455,24.24,24.445,313470.0,24.245,24.455,24.24,24.445,313470.0
2023-07-25 10:30:00,24.44,24.515,24.34,24.475,299172.0,24.44,24.515,24.34,24.475,299172.0
2023-07-25 11:00:00,24.47,24.47,24.3,24.38,195264.0,24.47,24.47,24.3,24.38,195264.0
2023-07-25 11:30:00,24.38,24.495,24.35,24.47,366975.0,24.38,24.495,24.35,24.47,366975.0
2023-07-25 12:00:00,24.48,24.535,24.415,24.44,193208.0,24.48,24.535,24.415,24.44,193208.0
2023-07-25 12:30:00,24.44,24.56,24.44,24.555,145681.0,24.44,24.56,24.44,24.555,145681.0
2023-07-25 13:00:00,24.555,24.695,24.555,24.64,177416.0,24.555,24.695,24.555,24.64,177416.0
2023-07-25 13:30:00,24.655,24.74,24.605,24.7225,273748.0,24.655,24.74,24.605,24.7225,273748.0
2023-07-25 14:00:00,24.725,24.76,24.645,24.735,207540.0,24.725,24.76,24.645,24.735,207540.0
2023-07-25 14:30:00,24.74,24.82,24.56,24.62,245222.0,24.74,24.82,24.56,24.62,245222.0
2023-07-25 15:00:00,24.625,24.635,24.54,24.565,246560.0,24.625,24.635,24.54,24.565,246560.0
2023-07-25 15:30:00,24.565,24.635,24.48,24.48,804600.0,24.565,24.635,24.48,24.48,804600.0
2023-07-26 09:30:00,24.09,24.26,23.93,24.0,1112733.0,24.09,24.26,23.93,24.0,1112733.0
2023-07-26 10:00:00,23.995,24.25,23.82,24.2099,379729.0,23.995,24.25,23.82,24.2099,379729.0
2023-07-26 10:30:00,24.235,24.4,23.99,24.36,414233.0,24.235,24.4,23.99,24.36,414233.0
2023-07-26 11:00:00,24.365,24.44,24.3,24.37,245400.0,24.365,24.44,24.3,24.37,245400.0
2023-07-26 11:30:00,24.37,24.58,24.345,24.525,207419.0,24.37,24.58,24.345,24.525,207419.0
2023-07-26 12:00:00,24.52,24.525,24.33,24.375,216514.0,24.52,24.525,24.33,24.375,216514.0
2023-07-26 12:30:00,24.375,24.52,24.355,24.46,205282.0,24.375,24.52,24.355,24.46,205282.0
2023-07-26 13:00:00,24.45,24.525,24.37,24.46,194168.0,24.45,24.525,24.37,24.46,194168.0
2023-07-26 13:30:00,24.46,24.5,24.42,24.435,197112.0,24.46,24.5,24.42,24.435,197112.0
2023-07-26 14:00:00,24.43,24.535,24.395,24.48,257975.0,24.43,24.535,24.395,24.48,257975.0
2023-07-26 14:30:00,24.48,24.645,24.43,24.48,507331.0,24.48,24.645,24.43,24.48,507331.0
2023-07-26 15:00:00,24.49,24.5183,24.38,24.445,370756.0,24.49,24.5183,24.38,24.445,370756.0
2023-07-26 15:30:00,24.44,24.54,24.41,24.54,1230070.0,24.44,24.54,24.41,24.54,1230070.0
2023-07-27 09:30:00,25.38,25.99,24.9,25.195,1443296.0,25.38,25.99,24.9,25.195,1443296.0
2023-07-27 10:00:00,25.2,25.56,25.125,25.26,788420.0,25.2,25.56,25.125,25.26,788420.0
2023-07-27 10:30:00,25.25,25.655,25.0,25.35,645298.0,25.25,25.655,25.0,25.35,645298.0
2023-07-27 11:00:00,25.36,25.4209,24.99,25.065,748398.0,25.36,25.4209,24.99,25.065,748398.0
2023-07-27 11:30:00,25.065,25.5825,25.06,25.51,544746.0,25.065,25.5825,25.06,25.51,544746.0
2023-07-27 12:00:00,25.515,25.74,25.38,25.72,613511.0,25.515,25.74,25.38,25.72,613511.0
2023-07-27 12:30:00,25.725,26.14,25.7,26.05,633445.0,25.725,26.14,25.7,26.05,633445.0
2023-07-27 13:00:00,26.055,26.15,25.9025,26.04,450993.0,26.055,26.15,25.9025,26.04,450993.0
2023-07-27 13:30:00,26.045,26.055,25.885,25.955,500374.0,26.045,26.055,25.885,25.955,500374.0
2023-07-27 14:00:00,25.955,25.965,25.705,25.785,425014.0,25.955,25.965,25.705,25.785,425014.0
2023-07-27 14:30:00,25.78,25.9,25.71,25.83,494876.0,25.78,25.9,25.71,25.83,494876.0
2023-07-27 15:00:00,25.835,25.88,25.7,25.725,456388.0,25.835,25.88,25.7,25.725,456388.0
2023-07-27 15:30:00,25.72,25.725,25.33,25.4,1491519.0,25.72,25.725,25.33,25.4,1491519.0
2023-07-28 09:30:00,25.96,26.35,25.79,26.27,495018.0,25.96,26.35,25.79,26.27,495018.0
2023-07-28 10:00:00,26.26,26.67,26.22,26.43,421264.0,26.26,26.67,26.22,26.43,421264.0
2023-07-28 10:30:00,26.42,26.74,26.34,26.68,616991.0,26.42,26.74,26.34,26.68,616991.0
2023-07-28 11:00:00,26.68,26.83,26.43,26.78,527813.0,26.68,26.83,26.43,26.78,527813.0
2023-07-28 11:30:00,26.78,26.809,26.57,26.785,394956.0,26.78,26.809,26.57,26.785,394956.0
2023-07-28 12:00:00,26.785,26.785,26.56,26.6961,216604.0,26.785,26.785,26.56,26.6961,216604.0
2023-07-28 12:30:00,26.695,26.86,26.69,26.835,312462.0,26.695,26.86,26.69,26.835,312462.0
2023-07-28 13:00:00,26.83,27.05,26.83,26.945,430217.0,26.83,27.05,26.83,26.945,430217.0
2023-07-28 13:30:00,26.945,26.95,26.565,26.645,497916.0,26.945,26.95,26.565,26.645,497916.0
2023-07-28 14:00:00,26.645,26.745,26.57,26.719,217050.0,26.645,26.745,26.57,26.719,217050.0
2023-07-28 14:30:00,26.72,26.72,26.47,26.49,274258.0,26.72,26.72,26.47,26.49,274258.0
2023-07-28 15:00:00,26.5,26.69,26.5,26.53,221828.0,26.5,26.69,26.5,26.53,221828.0
2023-07-28 15:30:00,26.52,26.69,26.5,26.68,465711.0,26.52,26.69,26.5,26.68,465711.0
2023-07-31 09:30:00,26.72,26.93,26.345,26.52,547664.0,26.72,26.93,26.345,26.52,547664.0
2023-07-31 10:00:00,26.53,26.94,26.45,26.87,616277.0,26.53,26.94,26.45,26.87,616277.0
2023-07-31 10:30:00,26.86,26.905,26.48,26.71,818674.0,26.86,26.905,26.48,26.71,818674.0
2023-07-31 11:00:00,26.7,26.88,26.615,26.78,243795.0,26.7,26.88,26.615,26.78,243795.0
2023-07-31 11:30:00,26.78,26.855,26.705,26.745,160815.0,26.78,26.855,26.705,26.745,160815.0
2023-07-31 12:00:00,26.74,26.81,26.61,26.71,260016.0,26.74,26.81,26.61,26.71,260016.0
2023-07-31 12:30:00,26.71,26.731,26.645,26.72,169422.0,26.71,26.731,26.645,26.72,169422.0
2023-07-31 13:00:00,26.71,26.745,26.5899,26.635,238737.0,26.71,26.745,26.5899,26.635,238737.0
2023-07-31 13:30:00,26.63,26.69,26.5825,26.62,93968.0,26.63,26.69,26.5825,26.62,93968.0
2023-07-31 14:00:00,26.615,26.75,26.6,26.72,174495.0,26.615,26.75,26.6,26.72,174495.0
2023-07-31 14:30:00,26.725,26.88,26.725,26.845,301223.0,26.725,26.88,26.725,26.845,301223.0
2023-07-31 15:00:00,26.8497,26.908,26.835,26.9,438435.0,26.8497,26.908,26.835,26.9,438435.0
2023-07-31 15:30:00,26.9,26.9,26.75,26.75,851957.0,26.9,26.9,26.75,26.75,851957.0
2023-08-01 09:30:00,26.36,26.59,26.16,26.59,457642.0,26.36,26.59,26.16,26.59,457642.0
2023-08-01 10:00:00,26.57,26.7,26.455,26.54,450769.0,26.57,26.7,26.455,26.54,450769.0
2023-08-01 10:30:00,26.54,26.605,26.32,26.53,496272.0,26.54,26.605,26.32,26.53,496272.0
2023-08-01 11:00:00,26.52,26.66,26.47,26.66,226513.0,26.52,26.66,26.47,26.66,226513.0
2023-08-01 11:30:00,26.66,26.74,26.61,26.73,257583.0,26.66,26.74,26.61,26.73,257583.0
2023-08-01 12:00:00,26.74,26.81,26.63,26.77,193590.0,26.74,26.81,26.63,26.77,193590.0
2023-08-01 12:30:00,26.78,27.05,26.76,27.04,381158.0,26.78,27.05,26.76,27.04,381158.0
2023-08-01 13:00:00,27.05,27.16,26.925,27.125,265990.0,27.05,27.16,26.925,27.125,265990.0
2023-08-01 13:30:00,27.125,27.21,27.04,27.2,293358.0,27.125,27.21,27.04,27.2,293358.0
2023-08-01 14:00:00,27.19,27.275,26.95,26.98,311699.0,27.19,27.275,26.95,26.98,311699.0
2023-08-01 14:30:00,26.99,27.09,26.85,27.03,305099.0,26.99,27.09,26.85,27.03,305099.0
2023-08-01 15:00:00,27.04,27.17,27.03,27.07,339718.0,27.04,27.17,27.03,27.07,339718.0
2023-08-01 15:30:00,27.07,27.1975,27.0,27.12,926224.0,27.07,27.1975,27.0,27.12,926224.0
2023-08-02 09:30:00,26.72,26.78,26.36,26.5,682793.0,26.72,26.78,26.36,26.5,682793.0
2023-08-02 10:00:00,26.505,26.56,26.23,26.51,269282.0,26.505,26.56,26.23,26.51,269282.0
2023-08-02 10:30:00,26.52,26.59,26.08,26.11,299086.0,26.52,26.59,26.08,26.11,299086.0
2023-08-02 11:00:00,26.11,26.245,26.08,26.24,182419.0,26.11,26.245,26.08,26.24,182419.0
2023-08-02 11:30:00,26.23,26.35,26.19,26.315,179181.0,26.23,26.35,26.19,26.315,179181.0
2023-08-02 12:00:00,26.32,26.43,26.2,26.21,151406.0,26.32,26.43,26.2,26.21,151406.0
2023-08-02 12:30:00,26.205,26.35,26.2,26.27,151593.0,26.205,26.35,26.2,26.27,151593.0
2023-08-02 13:00:00,26.2601,26.3,26.205,26.24,157332.0,26.2601,26.3,26.205,26.24,157332.0
2023-08-02 13:30:00,26.245,26.37,26.23,26.335,129397.0,26.245,26.37,26.23,26.335,129397.0
2023-08-02 14:00:00,26.33,26.44,26.33,26.38,242542.0,26.33,26.44,26.33,26.38,242542.0
2023-08-02 14:30:00,26.39,26.47,26.39,26.41,161493.0,26.39,26.47,26.39,26.41,161493.0
2023-08-02 15:00:00,26.405,26.49,26.28,26.2801,318869.0,26.405,26.49,26.28,26.2801,318869.0
2023-08-02 15:30:00,26.285,26.29,26.175,26.2,1130945.0,26.285,26.29,26.175,26.2,1130945.0
2023-08-03 09:30:00,26.57,27.095,26.44,27.04,547318.0,26.57,27.095,26.44,27.04,547318.0
2023-08-03 10:00:00,27.025,27.295,26.98,27.125,338828.0,27.025,27.295,26.98,27.125,338828.0
2023-08-03 10:30:00,27.125,27.5,27.125,27.49,372766.0,27.125,27.5,27.125,27.49,372766.0
2023-08-03 11:00:00,27.49,27.63,27.475,27.5999,218488.0,27.49,27.63,27.475,27.5999,218488.0
2023-08-03 11:30:00,27.595,27.71,27.58,27.65,224643.0,27.595,27.71,27.58,27.65,224643.0
2023-08-03 12:00:00,27.64,27.675,27.535,27.62,223528.0,27.64,27.675,27.535,27.62,223528.0
2023-08-03 12:30:00,27.62,27.74,27.605,27.7,199059.0,27.62,27.74,27.605,27.7,199059.0
2023-08-03 13:00:00,27.7,27.77,27.675,27.74,150517.0,27.7,27.77,27.675,27.74,150517.0
2023-08-03 13:30:00,27.74,27.745,27.535,27.57,181187.0,27.74,27.745,27.535,27.57,181187.0
2023-08-03 14:00:00,27.58,27.62,27.49,27.575,313770.0,27.58,27.62,27.49,27.575,313770.0
2023-08-03 14:30:00,27.58,27.68,27.535,27.6,261977.0,27.58,27.68,27.535,27.6,261977.0
2023-08-03 15:00:00,27.605,27.67,27.51,27.53,312134.0,27.605,27.67,27.51,27.53,312134.0
2023-08-03 15:30:00,27.535,27.62,27.45,27.5675,907149.0,27.535,27.62,27.45,27.5675,907149.0
2023-08-04 09:30:00,27.7,27.81,27.29,27.74,424889.0,27.7,27.81,27.29,27.74,424889.0
2023-08-04 10:00:00,27.75,27.9915,27.5744,27.965,292322.0,27.75,27.9915,27.5744,27.965,292322.0
2023-08-04 10:30:00,27.97,28.04,27.92,27.955,190498.0,27.97,28.04,27.92,27.955,190498.0
2023-08-04 11:00:00,27.95,28.0212,27.83,27.92,221533.0,27.95,28.0212,27.83,27.92,221533.0
2023-08-04 11:30:00,27.9235,28.05,27.86,28.03,159742.0,27.9235,28.05,27.86,28.03,159742.0
2023-08-04 12:00:00,28.03,28.14,28.0,28.14,201837.0,28.03,28.14,28.0,28.14,201837.0
2023-08-04 12:30:00,28.132,28.3,28.132,28.275,301867.0,28.132,28.3,28.132,28.275,301867.0
2023-08-04 13:00:00,28.275,28.3,28.19,28.215,337079.0,28.275,28.3,28.19,28.215,337079.0
2023-08-04 13:30:00,28.21,28.275,28.07,28.08,236786.0,28.21,28.275,28.07,28.08,236786.0
2023-08-04 14:00:00,28.09,28.11,27.6725,27.69,294891.0,28.09,28.11,27.6725,27.69,294891.0
2023-08-04 14:30:00,27.69,27.7,27.5,27.57,188573.0,27.69,27.7,27.5,27.57,188573.0
2023-08-04 15:00:00,27.57,27.71,27.54,27.65,256208.0,27.57,27.71,27.54,27.65,256208.0
2023-08-04 15:30:00,27.65,27.705,27.505,27.52,633096.0,27.65,27.705,27.505,27.52,633096.0
2023-08-07 09:30:00,27.85,28.02,27.485,27.695,360260.0,27.85,28.02,27.485,27.695,360260.0
2023-08-07 10:00:00,27.69,28.005,27.5725,27.97,244404.0,27.69,28.005,27.5725,27.97,244404.0
2023-08-07 10:30:00,27.97,28.11,27.92,28.02,170974.0,27.97,28.11,27.92,28.02,170974.0
2023-08-07 11:00:00,28.02,28.03,27.825,27.84,141833.0,28.02,28.03,27.825,27.84,141833.0
2023-08-07 11:30:00,27.85,28.01,27.8,27.945,125968.0,27.85,28.01,27.8,27.945,125968.0
2023-08-07 12:00:00,27.94,27.96,27.755,27.755,220460.0,27.94,27.96,27.755,27.755,220460.0
2023-08-07 12:30:00,27.76,27.83,27.735,27.77,135832.0,27.76,27.83,27.735,27.77,135832.0
2023-08-07 13:00:00,27.775,27.795,27.69,27.755,118934.0,27.775,27.795,27.69,27.755,118934.0
2023-08-07 13:30:00,27.75,27.765,27.655,27.71,126286.0,27.75,27.765,27.655,27.71,126286.0
2023-08-07 14:00:00,27.72,27.74,27.49,27.5,490584.0,27.72,27.74,27.49,27.5,490584.0
2023-08-07 14:30:00,27.51,27.609,27.51,27.605,145358.0,27.51,27.609,27.51,27.605,145358.0
2023-08-07 15:00:00,27.61,27.64,27.48,27.58,328360.0,27.61,27.64,27.48,27.58,328360.0
2023-08-07 15:30:00,27.585,27.72,27.58,27.67,773130.0,27.585,27.72,27.58,27.67,773130.0
2023-08-08 09:30:00,27.05,27.375,26.931,27.19,437045.0,27.05,27.375,26.931,27.19,437045.0
2023-08-08 10:00:00,27.185,27.36,27.15,27.3356,306074.0,27.185,27.36,27.15,27.3356,306074.0
2023-08-08 10:30:00,27.33,27.445,27.21,27.3882,90574.0,27.33,27.445,27.21,27.3882,90574.0
2023-08-08 11:00:00,27.39,27.775,27.285,27.685,479568.0,27.39,27.775,27.285,27.685,479568.0
2023-08-08 11:30:00,27.68,27.845,27.66,27.72,308202.0,27.68,27.845,27.66,27.72,308202.0
2023-08-08 12:00:00,27.715,27.77,27.58,27.59,184762.0,27.715,27.77,27.58,27.59,184762.0
2023-08-08 12:30:00,27.585,27.825,27.585,27.81,111349.0,27.585,27.825,27.585,27.81,111349.0
2023-08-08 13:00:00,27.8,27.885,27.765,27.8208,140185.0,27.8,27.885,27.765,27.8208,140185.0
2023-08-08 13:30:00,27.825,28.03,27.825,27.985,100747.0,27.825,28.03,27.825,27.985,100747.0
2023-08-08 14:00:00,27.99,28.085,27.93,28.0599,104721.0,27.99,28.085,27.93,28.0599,104721.0
2023-08-08 14:30:00,28.055,28.09,27.9701,28.065,159017.0,28.055,28.09,27.9701,28.065,159017.0
2023-08-08 15:00:00,28.07,28.285,28.06,28.26,240057.0,28.07,28.285,28.06,28.26,240057.0
2023-08-08 15:30:00,28.27,28.36,28.23,28.24,592143.0,28.27,28.36,28.23,28.24,592143.0
2023-08-09 09:30:00,29.5,29.6212,28.55,29.075,842132.0,29.5,29.6212,28.55,29.075,842132.0
2023-08-09 10:00:00,29.075,29.21,28.8007,29.11,546672.0,29.075,29.21,28.8007,29.11,546672.0
2023-08-09 10:30:00,29.1,29.36,28.985,29.0,514623.0,29.1,29.36,28.985,29.0,514623.0
2023-08-09 11:00:00,28.995,29.115,28.94,29.06,419045.0,28.995,29.115,28.94,29.06,419045.0
2023-08-09 11:30:00,29.06,29.225,28.87,28.92,246422.0,29.06,29.225,28.87,28.92,246422.0
2023-08-09 12:00:00,28.9228,29.07,28.85,28.95,168416.0,28.9228,29.07,28.85,28.95,168416.0
2023-08-09 12:30:00,28.95,29.065,28.825,29.035,161627.0,28.95,29.065,28.825,29.035,161627.0
2023-08-09 13:00:00,29.0311,29.11,28.9917,29.005,124005.0,29.0311,29.11,28.9917,29.005,124005.0
2023-08-09 13:30:00,29.005,29.095,28.925,28.95,127759.0,29.005,29.095,28.925,28.95,127759.0
2023-08-09 14:00:00,28.955,29.085,28.92,29.005,142775.0,28.955,29.085,28.92,29.005,142775.0
2023-08-09 14:30:00,29.01,29.045,28.84,28.855,211702.0,29.01,29.045,28.84,28.855,211702.0
2023-08-09 15:00:00,28.855,29.12,28.84,29.105,366877.0,28.855,29.12,28.84,29.105,366877.0
2023-08-09 15:30:00,29.1,29.11,28.781,28.81,514050.0,29.1,29.11,28.781,28.81,514050.0
2023-08-10 09:30:00,28.75,28.96,28.52,28.58,539513.0,28.75,28.96,28.52,28.58,539513.0
2023-08-10 10:00:00,28.58,28.745,28.505,28.61,561929.0,28.58,28.745,28.505,28.61,561929.0
2023-08-10 10:30:00,28.605,28.605,28.05,28.1,638065.0,28.605,28.605,28.05,28.1,638065.0
2023-08-10 11:00:00,28.1,28.18,27.88,28.0,450796.0,28.1,28.18,27.88,28.0,450796.0
2023-08-10 11:30:00,28.0099,28.0099,27.78,27.86,309026.0,28.0099,28.0099,27.78,27.86,309026.0
2023-08-10 12:00:00,27.865,27.99,27.76,27.775,368389.0,27.865,27.99,27.76,27.775,368389.0
2023-08-10 12:30:00,27.77,27.88,27.53,27.56,286921.0,27.77,27.88,27.53,27.56,286921.0
2023-08-10 13:00:00,27.55,27.59,27.4,27.56,421383.0,27.55,27.59,27.4,27.56,421383.0
2023-08-10 13:30:00,27.55,27.765,27.51,27.595,207221.0,27.55,27.765,27.51,27.595,207221.0
2023-08-10 14:00:00,27.59,27.915,27.53,27.9,378685.0,27.59,27.915,27.53,27.9,378685.0
2023-08-10 14:30:00,27.895,27.905,27.72,27.845,182982.0,27.895,27.905,27.72,27.845,182982.0
2023-08-10 15:00:00,27.85,27.93,27.77,27.82,212181.0,27.85,27.93,27.77,27.82,212181.0
2023-08-10 15:30:00,27.825,27.97,27.755,27.9,745869.0,27.825,27.97,27.755,27.9,745869.0
2023-08-11 09:30:00,27.72,28.135,27.69,28.02,202878.0,27.72,28.135,27.69,28.02,202878.0
2023-08-11 10:00:00,28.04,28.29,28.04,28.29,193071.0,28.04,28.29,28.04,28.29,193071.0
2023-08-11 10:30:00,28.3,28.36,28.18,28.235,245677.0,28.3,28.36,28.18,28.235,245677.0
2023-08-11 11:00:00,28.24,28.3,28.16,28.175,270726.0,28.24,28.3,28.16,28.175,270726.0
2023-08-11 11:30:00,28.18,28.18,27.91,27.98,278391.0,28.18,28.18,27.91,27.98,278391.0
2023-08-11 12:00:00,27.985,28.11,27.86,28.02,210175.0,27.985,28.11,27.86,28.02,210175.0
2023-08-11 12:30:00,28.01,28.1,27.9,27.9,156954.0,28.01,28.1,27.9,27.9,156954.0
2023-08-11 13:00:00,27.895,28.01,27.83,27.86,236966.0,27.895,28.01,27.83,27.86,236966.0
2023-08-11 13:30:00,27.84,27.865,27.755,27.825,187380.0,27.84,27.865,27.755,27.825,187380.0
2023-08-11 14:00:00,27.825,27.825,27.71,27.75,298984.0,27.825,27.825,27.71,27.75,298984.0
2023-08-11 14:30:00,27.755,27.805,27.67,27.715,334947.0,27.755,27.805,27.67,27.715,334947.0
2023-08-11 15:00:00,27.72,27.795,27.67,27.77,178081.0,27.72,27.795,27.67,27.77,178081.0
2023-08-11 15:30:00,27.775,27.82,27.73,27.79,466607.0,27.775,27.82,27.73,27.79,466607.0
2023-08-14 09:30:00,27.72,27.85,27.455,27.54,415791.0,27.72,27.85,27.455,27.54,415791.0
2023-08-14 10:00:00,27.545,27.79,27.52,27.705,177221.0,27.545,27.79,27.52,27.705,177221.0
2023-08-14 10:30:00,27.705,27.85,27.66,27.77,234426.0,27.705,27.85,27.66,27.77,234426.0
2023-08-14 11:00:00,27.775,27.82,27.68,27.745,170486.0,27.775,27.82,27.68,27.745,170486.0
2023-08-14 11:30:00,27.75,27.78,27.67,27.76,97947.0,27.75,27.78,27.67,27.76,97947.0
2023-08-14 12:00:00,27.76,27.85,27.71,27.82,135041.0,27.76,27.85,27.71,27.82,135041.0
2023-08-14 12:30:00,27.82,27.86,27.76,27.775,104293.0,27.82,27.86,27.76,27.775,104293.0
2023-08-14 13:00:00,27.78,27.845,27.78,27.805,86908.0,27.78,27.845,27.78,27.805,86908.0
2023-08-14 13:30:00,27.81,27.905,27.755,27.88,103847.0,27.81,27.905,27.755,27.88,103847.0
2023-08-14 14:00:00,27.88,27.895,27.75,27.76,129361.0,27.88,27.895,27.75,27.76,129361.0
2023-08-14 14:30:00,27.76,27.8,27.72,27.735,121630.0,27.76,27.8,27.72,27.735,121630.0
2023-08-14 15:00:00,27.735,27.81,27.675,27.765,295646.0,27.735,27.81,27.675,27.765,295646.0
2023-08-14 15:30:00,27.765,27.895,27.735,27.8,674590.0,27.765,27.895,27.735,27.8,674590.0
2023-08-15 09:30:00,27.37,27.48,27.16,27.265,786557.0,27.37,27.48,27.16,27.265,786557.0
2023-08-15 10:00:00,27.255,27.33,26.925,26.98,519523.0,27.255,27.33,26.925,26.98,519523.0
2023-08-15 10:30:00,26.975,27.16,26.925,26.99,303453.0,26.975,27.16,26.925,26.99,303453.0
2023-08-15 11:00:00,26.995,27.195,26.995,27.195,350932.0,26.995,27.195,26.995,27.195,350932.0
2023-08-15 11:30:00,27.195,27.2525,27.15,27.225,141765.0,27.195,27.2525,27.15,27.225,141765.0
2023-08-15 12:00:00,27.23,27.24,27.095,27.175,138881.0,27.23,27.24,27.095,27.175,138881.0
2023-08-15 12:30:00,27.175,27.245,27.11,27.235,156852.0,27.175,27.245,27.11,27.235,156852.0
2023-08-15 13:00:00,27.235,27.255,27.14,27.245,125073.0,27.235,27.255,27.14,27.245,125073.0
2023-08-15 13:30:00,27.245,27.275,27.1812,27.2642,100912.0,27.245,27.275,27.1812,27.2642,100912.0
2023-08-15 14:00:00,27.26,27.27,27.17,27.235,131596.0,27.26,27.27,27.17,27.235,131596.0
2023-08-15 14:30:00,27.235,27.305,27.22,27.235,250586.0,27.235,27.305,27.22,27.235,250586.0
2023-08-15 15:00:00,27.235,27.38,27.23,27.275,242753.0,27.235,27.38,27.23,27.275,242753.0
2023-08-15 15:30:00,27.275,27.45,27.26,27.375,676798.0,27.275,27.45,27.26,27.375,676798.0
2023-08-16 09:30:00,27.35,27.58,27.27,27.295,333222.0,27.35,27.58,27.27,27.295,333222.0
2023-08-16 10:00:00,27.3,27.31,27.105,27.14,333957.0,27.3,27.31,27.105,27.14,333957.0
2023-08-16 10:30:00,27.15,27.265,27.14,27.205,190316.0,27.15,27.265,27.14,27.205,190316.0
2023-08-16 11:00:00,27.205,27.205,27.05,27.085,258907.0,27.205,27.205,27.05,27.085,258907.0
2023-08-16 11:30:00,27.0805,27.24,27.05,27.065,163175.0,27.0805,27.24,27.05,27.065,163175.0
2023-08-16 12:00:00,27.055,27.185,27.01,27.165,280631.0,27.055,27.185,27.01,27.165,280631.0
2023-08-16 12:30:00,27.16,27.18,27.005,27.065,114018.0,27.16,27.18,27.005,27.065,114018.0
2023-08-16 13:00:00,27.065,27.065,26.85,26.965,320397.0,27.065,27.065,26.85,26.965,320397.0
2023-08-16 13:30:00,26.96,27.0,26.91,27.0,168054.0,26.96,27.0,26.91,27.0,168054.0
2023-08-16 14:00:00,26.99,27.13,26.9,27.105,150585.0,26.99,27.13,26.9,27.105,150585.0
2023-08-16 14:30:00,27.11,27.27,27.11,27.235,191197.0,27.11,27.27,27.11,27.235,191197.0
2023-08-16 15:00:00,27.235,27.245,27.085,27.115,247553.0,27.235,27.245,27.085,27.115,247553.0
2023-08-16 15:30:00,27.11,27.195,27.07,27.11,544879.0,27.11,27.195,27.07,27.11,544879.0
2023-08-17 09:30:00,27.74,28.16,27.625,27.69,881238.0,27.74,28.16,27.625,27.69,881238.0
2023-08-17 10:00:00,27.69,27.765,27.47,27.47,543788.0,27.69,27.765,27.47,27.47,543788.0
2023-08-17 10:30:00,27.46,27.65,27.44,27.55,397557.0,27.46,27.65,27.44,27.55,397557.0
2023-08-17 11:00:00,27.545,27.85,27.545,27.85,165767.0,27.545,27.85,27.545,27.85,165767.0
2023-08-17 11:30:00,27.85,27.985,27.77,27.965,190855.0,27.85,27.985,27.77,27.965,190855.0
2023-08-17 12:00:00,27.95,28.055,27.905,28.03,226676.0,27.95,28.055,27.905,28.03,226676.0
2023-08-17 12:30:00,28.0251,28.03,27.88,27.995,125611.0,28.0251,28.03,27.88,27.995,125611.0
2023-08-17 13:00:00,28.0,28.04,27.84,27.865,146981.0,28.0,28.04,27.84,27.865,146981.0
2023-08-17 13:30:00,27.865,27.9,27.82,27.84,83453.0,27.865,27.9,27.82,27.84,83453.0
2023-08-17 14:00:00,27.835,27.855,27.74,27.8,154375.0,27.835,27.855,27.74,27.8,154375.0
2023-08-17 14:30:00,27.8,27.805,27.68,27.725,184588.0,27.8,27.805,27.68,27.725,184588.0
2023-08-17 15:00:00,27.72,27.755,27.655,27.75,195699.0,27.72,27.755,27.655,27.75,195699.0
2023-08-17 15:30:00,27.75,27.76,27.649,27.72,645239.0,27.75,27.76,27.649,27.72,645239.0
2023-08-18 09:30:00,27.35,27.52,27.07,27.07,595928.0,27.35,27.52,27.07,27.07,595928.0
2023-08-18 10:00:00,27.07,27.205,27.015,27.04,170226.0,27.07,27.205,27.015,27.04,170226.0
2023-08-18 10:30:00,27.04,27.095,26.865,26.9,306110.0,27.04,27.095,26.865,26.9,306110.0
2023-08-18 11:00:00,26.895,27.1,26.86,26.9,260637.0,26.895,27.1,26.86,26.9,260637.0
2023-08-18 11:30:00,26.9,27.03,26.88,27.0,234888.0,26.9,27.03,26.88,27.0,234888.0
2023-08-18 12:00:00,26.995,27.09,26.955,26.98,422036.0,26.995,27.09,26.955,26.98,422036.0
2023-08-18 12:30:00,26.98,27.16,26.98,27.03,192291.0,26.98,27.16,26.98,27.03,192291.0
2023-08-18 13:00:00,27.04,27.13,26.89,26.905,402654.0,27.04,27.13,26.89,26.905,402654.0
2023-08-18 13:30:00,26.905,26.915,26.64,26.66,384186.0,26.905,26.915,26.64,26.66,384186.0
2023-08-18 14:00:00,26.66,26.72,26.5,26.705,549371.0,26.66,26.72,26.5,26.705,549371.0
2023-08-18 14:30:00,26.71,26.86,26.65,26.835,322427.0,26.71,26.86,26.65,26.835,322427.0
2023-08-18 15:00:00,26.83,26.965,26.785,26.955,331607.0,26.83,26.965,26.785,26.955,331607.0
2023-08-18 15:30:00,26.96,27.1,26.92,27.085,962186.0,26.96,27.1,26.92,27.085,962186.0
2023-08-21 09:30:00,27.51,27.68,27.41,27.625,350956.0,27.51,27.68,27.41,27.625,350956.0
2023-08-21 10:00:00,27.625,27.7,27.52,27.685,344842.0,27.625,27.7,27.52,27.685,344842.0
2023-08-21 10:30:00,27.685,27.8,27.56,27.8,292406.0,27.685,27.8,27.56,27.8,292406.0
2023-08-21 11:00:00,27.795,27.81,27.56,27.64,177939.0,27.795,27.81,27.56,27.64,177939.0
2023-08-21 11:30:00,27.6374,27.68,27.545,27.615,135091.0,27.6374,27.68,27.545,27.615,135091.0
2023-08-21 12:00:00,27.61,27.61,27.47,27.575,92819.0,27.61,27.61,27.47,27.575,92819.0
2023-08-21 12:30:00,27.575,27.575,27.435,27.46,208685.0,27.575,27.575,27.435,27.46,208685.0
2023-08-21 13:00:00,27.45,27.46,27.305,27.46,141637.0,27.45,27.46,27.305,27.46,141637.0
2023-08-21 13:30:00,27.455,27.52,27.415,27.505,119526.0,27.455,27.52,27.415,27.505,119526.0
2023-08-21 14:00:00,27.505,27.635,27.505,27.6,86917.0,27.505,27.635,27.505,27.6,86917.0
2023-08-21 14:30:00,27.605,27.7183,27.58,27.7,106745.0,27.605,27.7183,27.58,27.7,106745.0
2023-08-21 15:00:00,27.7,27.85,27.7,27.845,251671.0,27.7,27.85,27.7,27.845,251671.0
2023-08-21 15:30:00,27.845,27.925,27.78,27.78,618198.0,27.845,27.925,27.78,27.78,618198.0
2023-08-22 09:30:00,27.79,27.87,27.51,27.62,361396.0,27.79,27.87,27.51,27.62,361396.0
2023-08-22 10:00:00,27.63,27.65,27.39,27.46,272754.0,27.63,27.65,27.39,27.46,272754.0
2023-08-22 10:30:00,27.46,27.59,27.39,27.415,211495.0,27.46,27.59,27.39,27.415,211495.0
2023-08-22 11:00:00,27.405,27.49,27.36,27.49,74007.0,27.405,27.49,27.36,27.49,74007.0
2023-08-22 11:30:00,27.49,27.52,27.4,27.4,162722.0,27.49,27.52,27.4,27.4,162722.0
2023-08-22 12:00:00,27.39,27.455,27.34,27.42,159683.0,27.39,27.455,27.34,27.42,159683.0
2023-08-22 12:30:00,27.415,27.46,27.37,27.4,186052.0,27.415,27.46,27.37,27.4,186052.0
2023-08-22 13:00:00,27.4,27.4,27.15,27.155,119895.0,27.4,27.4,27.15,27.155,119895.0
2023-08-22 13:30:00,27.16,27.25,27.085,27.12,98886.0,27.16,27.25,27.085,27.12,98886.0
2023-08-22 14:00:00,27.115,27.185,26.99,27.18,204558.0,27.115,27.185,26.99,27.18,204558.0
2023-08-22 14:30:00,27.18,27.27,27.045,27.085,373438.0,27.18,27.27,27.045,27.085,373438.0
2023-08-22 15:00:00,27.085,27.21,27.04,27.065,231564.0,27.085,27.21,27.04,27.065,231564.0
2023-08-22 15:30:00,27.065,27.0667,26.91,26.95,659838.0,27.065,27.0667,26.91,26.95,659838.0
2023-08-23 09:30:00,26.63,26.69,26.4,26.63,406437.0,26.63,26.69,26.4,26.63,406437.0
2023-08-23 10:00:00,26.635,26.68,26.515,26.56,214903.0,26.635,26.68,26.515,26.56,214903.0
2023-08-23 10:30:00,26.56,26.64,26.45,26.55,249111.0,26.56,26.64,26.45,26.55,249111.0
2023-08-23 11:00:00,26.555,26.6,26.485,26.52,191177.0,26.555,26.6,26.485,26.52,191177.0
2023-08-23 11:30:00,26.53,26.58,26.34,26.35,189201.0,26.53,26.58,26.34,26.35,189201.0
2023-08-23 12:00:00,26.3501,26.42,26.295,26.41,271991.0,26.3501,26.42,26.295,26.41,271991.0
2023-08-23 12:30:00,26.405,26.45,26.33,26.4,235134.0,26.405,26.45,26.33,26.4,235134.0
2023-08-23 13:00:00,26.4,26.46,26.3,26.44,142475.0,26.4,26.46,26.3,26.44,142475.0
2023-08-23 13:30:00,26.44,26.445,26.29,26.32,225549.0,26.44,26.445,26.29,26.32,225549.0
2023-08-23 14:00:00,26.32,26.39,26.24,26.285,315889.0,26.32,26.39,26.24,26.285,315889.0
2023-08-23 14:30:00,26.28,26.28,26.07,26.09,288936.0,26.28,26.28,26.07,26.09,288936.0
2023-08-23 15:00:00,26.08,26.11,25.86,25.905,702645.0,26.08,26.11,25.86,25.905,702645.0
2023-08-23 15:30:00,25.905,25.975,25.79,25.86,1069537.0,25.905,25.975,25.79,25.86,1069537.0
2023-08-24 09:30:00,25.58,26.04,25.5,26.03,350685.0,25.58,26.04,25.5,26.03,350685.0
2023-08-24 10:00:00,26.04,26.06,25.87,25.9,161722.0,26.04,26.06,25.87,25.9,161722.0
2023-08-24 10:30:00,25.91,26.2612,25.91,26.105,404246.0,25.91,26.2612,25.91,26.105,404246.0
2023-08-24 11:00:00,26.105,26.17,26.0,26.165,256223.0,26.105,26.17,26.0,26.165,256223.0
2023-08-24 11:30:00,26.16,26.28,26.13,26.26,104813.0,26.16,26.28,26.13,26.26,104813.0
2023-08-24 12:00:00,26.26,26.465,26.23,26.435,217062.0,26.26,26.465,26.23,26.435,217062.0
2023-08-24 12:30:00,26.44,26.505,26.42,26.455,145401.0,26.44,26.505,26.42,26.455,145401.0
2023-08-24 13:00:00,26.455,26.455,26.32,26.325,83760.0,26.455,26.455,26.32,26.325,83760.0
2023-08-24 13:30:00,26.32,26.37,26.26,26.29,77647.0,26.32,26.37,26.26,26.29,77647.0
2023-08-24 14:00:00,26.3,26.32,26.22,26.285,75676.0,26.3,26.32,26.22,26.285,75676.0
2023-08-24 14:30:00,26.285,26.29,26.13,26.155,128375.0,26.285,26.29,26.13,26.155,128375.0
2023-08-24 15:00:00,26.15,26.26,26.115,26.2308,197725.0,26.15,26.26,26.115,26.2308,197725.0
2023-08-24 15:30:00,26.235,26.25,26.08,26.11,570561.0,26.235,26.25,26.08,26.11,570561.0
2023-08-25 09:30:00,26.25,26.43,26.022,26.13,362173.0,26.25,26.43,26.022,26.13,362173.0
2023-08-25 10:00:00,26.115,26.255,25.965,26.015,245423.0,26.115,26.255,25.965,26.015,245423.0
2023-08-25 10:30:00,26.01,26.1,25.935,25.97,155917.0,26.01,26.1,25.935,25.97,155917.0
2023-08-25 11:00:00,25.975,26.135,25.975,26.13,111076.0,25.975,26.135,25.975,26.13,111076.0
2023-08-25 11:30:00,26.13,26.2,26.055,26.18,72937.0,26.13,26.2,26.055,26.18,72937.0
2023-08-25 12:00:00,26.2,26.3573,26.18,26.31,63787.0,26.2,26.3573,26.18,26.31,63787.0
2023-08-25 12:30:00,26.31,26.39,26.28,26.38,82453.0,26.31,26.39,26.28,26.38,82453.0
2023-08-25 13:00:00,26.38,26.385,26.111,26.16,67668.0,26.38,26.385,26.111,26.16,67668.0
2023-08-25 13:30:00,26.15,26.24,26.095,26.24,87049.0,26.15,26.24,26.095,26.24,87049.0
2023-08-25 14:00:00,26.25,26.4,26.245,26.38,83991.0,26.25,26.4,26.245,26.38,83991.0
2023-08-25 14:30:00,26.38,26.475,26.36,26.475,158096.0,26.38,26.475,26.36,26.475,158096.0
2023-08-25 15:00:00,26.475,26.5191,26.37,26.4,179104.0,26.475,26.5191,26.37,26.4,179104.0
2023-08-25 15:30:00,26.4,26.405,26.285,26.36,470002.0,26.4,26.405,26.285,26.36,470002.0
2023-08-28 09:30:00,26.88,27.03,26.685,26.98,273602.0,26.88,27.03,26.685,26.98,273602.0
2023-08-28 10:00:00,26.975,27.05,26.6801,26.72,254271.0,26.975,27.05,26.6801,26.72,254271.0
2023-08-28 10:30:00,26.73,26.785,26.595,26.65,128527.0,26.73,26.785,26.595,26.65,128527.0
2023-08-28 11:00:00,26.68,26.685,26.545,26.605,94108.0,26.68,26.685,26.545,26.605,94108.0
2023-08-28 11:30:00,26.61,26.68,26.575,26.65,154507.0,26.61,26.68,26.575,26.65,154507.0
2023-08-28 12:00:00,26.64,26.675,26.585,26.615,126876.0,26.64,26.675,26.585,26.615,126876.0
2023-08-28 12:30:00,26.62,26.64,26.34,26.36,145522.0,26.62,26.64,26.34,26.36,145522.0
2023-08-28 13:00:00,26.355,26.475,26.305,26.415,141159.0,26.355,26.475,26.305,26.415,141159.0
2023-08-28 13:30:00,26.415,26.44,26.23,26.26,97804.0,26.415,26.44,26.23,26.26,97804.0
2023-08-28 14:00:00,26.25,26.33,26.205,26.315,144322.0,26.25,26.33,26.205,26.315,144322.0
2023-08-28 14:30:00,26.315,26.35,26.295,26.345,51976.0,26.315,26.35,26.295,26.345,51976.0
2023-08-28 15:00:00,26.345,26.43,26.27,26.375,208963.0,26.345,26.43,26.27,26.375,208963.0
2023-08-28 15:30:00,26.375,26.46,26.33,26.46,441512.0,26.375,26.46,26.33,26.46,441512.0
2023-08-29 09:30:00,26.44,26.44,26.13,26.245,327744.0,26.44,26.44,26.13,26.245,327744.0
2023-08-29 10:00:00,26.25,26.4,26.195,26.36,282602.0,26.25,26.4,26.195,26.36,282602.0
2023-08-29 10:30:00,26.36,26.46,26.27,26.39,306679.0,26.36,26.46,26.27,26.39,306679.0
2023-08-29 11:00:00,26.4,26.46,26.35,26.455,158848.0,26.4,26.46,26.35,26.455,158848.0
2023-08-29 11:30:00,26.46,26.46,26.355,26.45,129171.0,26.46,26.46,26.355,26.45,129171.0
2023-08-29 12:00:00,26.46,26.51,26.435,26.475,79127.0,26.46,26.51,26.435,26.475,79127.0
2023-08-29 12:30:00,26.47,26.535,26.44,26.535,88136.0,26.47,26.535,26.44,26.535,88136.0
2023-08-29 13:00:00,26.535,26.7,26.515,26.68,74853.0,26.535,26.7,26.515,26.68,74853.0
2023-08-29 13:30:00,26.675,26.685,26.595,26.605,77999.0,26.675,26.685,26.595,26.605,77999.0
2023-08-29 14:00:00,26.61,26.6199,26.55,26.595,62863.0,26.61,26.6199,26.55,26.595,62863.0
2023-08-29 14:30:00,26.595,26.645,26.585,26.63,70126.0,26.595,26.645,26.585,26.63,70126.0
2023-08-29 15:00:00,26.63,26.72,26.6,26.71,165450.0,26.63,26.72,26.6,26.71,165450.0
2023-08-29 15:30:00,26.71,26.75,26.66,26.74,793891.0,26.71,26.75,26.66,26.74,793891.0
2023-08-30 09:30:00,26.74,27.05,26.63,27.03,197239.0,26.74,27.05,26.63,27.03,197239.0
2023-08-30 10:00:00,27.04,27.18,27.03,27.16,171832.0,27.04,27.18,27.03,27.16,171832.0
2023-08-30 10:30:00,27.17,27.305,27.09,27.305,260528.0,27.17,27.305,27.09,27.305,260528.0
2023-08-30 11:00:00,27.3099,27.39,27.2,27.28,233455.0,27.3099,27.39,27.2,27.28,233455.0
2023-08-30 11:30:00,27.28,27.46,27.28,27.42,145534.0,27.28,27.46,27.28,27.42,145534.0
2023-08-30 12:00:00,27.41,27.42,27.26,27.27,89528.0,27.41,27.42,27.26,27.27,89528.0
2023-08-30 12:30:00,27.275,27.37,27.27,27.35,97421.0,27.275,27.37,27.27,27.35,97421.0
2023-08-30 13:00:00,27.3504,27.355,27.26,27.33,125076.0,27.3504,27.355,27.26,27.33,125076.0
2023-08-30 13:30:00,27.34,27.37,27.28,27.35,155733.0,27.34,27.37,27.28,27.35,155733.0
2023-08-30 14:00:00,27.35,27.41,27.305,27.355,89291.0,27.35,27.41,27.305,27.355,89291.0
2023-08-30 14:30:00,27.35,27.365,27.29,27.31,98642.0,27.35,27.365,27.29,27.31,98642.0
2023-08-30 15:00:00,27.31,27.38,27.2925,27.33,174475.0,27.31,27.38,27.2925,27.33,174475.0
2023-08-30 15:30:00,27.345,27.36,27.14,27.18,582333.0,27.345,27.36,27.14,27.18,582333.0
2023-08-31 09:30:00,27.19,27.19,26.95,27.115,158872.0,27.19,27.19,26.95,27.115,158872.0
2023-08-31 10:00:00,27.12,27.288,27.11,27.24,122407.0,27.12,27.288,27.11,27.24,122407.0
2023-08-31 10:30:00,27.24,27.39,27.16,27.3681,212237.0,27.24,27.39,27.16,27.3681,212237.0
2023-08-31 11:00:00,27.36,27.41,27.23,27.2774,80126.0,27.36,27.41,27.23,27.2774,80126.0
2023-08-31 11:30:00,27.275,27.3,27.195,27.3,83282.0,27.275,27.3,27.195,27.3,83282.0
2023-08-31 12:00:00,27.3,27.4,27.29,27.365,154759.0,27.3,27.4,27.29,27.365,154759.0
2023-08-31 12:30:00,27.36,27.365,27.21,27.295,133750.0,27.36,27.365,27.21,27.295,133750.0
2023-08-31 13:00:00,27.295,27.57,27.29,27.54,130545.0,27.295,27.57,27.29,27.54,130545.0
2023-08-31 13:30:00,27.545,27.59,27.51,27.545,267780.0,27.545,27.59,27.51,27.545,267780.0
2023-08-31 14:00:00,27.555,27.77,27.555,27.76,235938.0,27.555,27.77,27.555,27.76,235938.0
2023-08-31 14:30:00,27.76,27.805,27.66,27.7,188593.0,27.76,27.805,27.66,27.7,188593.0
2023-08-31 15:00:00,27.7,27.885,27.67,27.855,378932.0,27.7,27.885,27.67,27.855,378932.0
2023-08-31 15:30:00,27.85,27.855,27.66,27.66,633840.0,27.85,27.855,27.66,27.66,633840.0
2023-09-01 09:30:00,28.09,28.12,27.68,28.01,388005.0,28.09,28.12,27.68,28.01,388005.0
2023-09-01 10:00:00,28.0,28.22,27.955,28.21,225630.0,28.0,28.22,27.955,28.21,225630.0
2023-09-01 10:30:00,28.195,28.21,28.02,28.1,126419.0,28.195,28.21,28.02,28.1,126419.0
2023-09-01 11:00:00,28.09,28.12,27.995,28.06,86758.0,28.09,28.12,27.995,28.06,86758.0
2023-09-01 11:30:00,28.05,28.05,27.9628,28.01,69142.0,28.05,28.05,27.9628,28.01,69142.0
2023-09-01 12:00:00,28.015,28.2,28.01,28.2,73009.0,28.015,28.2,28.01,28.2,73009.0
2023-09-01 12:30:00,28.1912,28.2475,28.135,28.14,109356.0,28.1912,28.2475,28.135,28.14,109356.0
2023-09-01 13:00:00,28.1423,28.215,28.133,28.2,117530.0,28.1423,28.215,28.133,28.2,117530.0
2023-09-01 13:30:00,28.2,28.205,28.135,28.164,87850.0,28.2,28.205,28.135,28.164,87850.0
2023-09-01 14:00:00,28.17,28.255,28.115,28.1199,100526.0,28.17,28.255,28.115,28.1199,100526.0
2023-09-01 14:30:00,28.11,28.19,28.05,28.18,108077.0,28.11,28.19,28.05,28.18,108077.0
2023-09-01 15:00:00,28.185,28.22,28.08,28.09,237872.0,28.185,28.22,28.08,28.09,237872.0
2023-09-01 15:30:00,28.085,28.2,28.063,28.19,651154.0,28.085,28.2,28.063,28.19,651154.0
2023-09-05 09:30:00,28.0,28.23,27.7,27.88,339634.0,28.0,28.23,27.7,27.88,339634.0
2023-09-05 10:00:00,27.88,28.025,27.84,27.88,218414.0,27.88,28.025,27.84,27.88,218414.0
2023-09-05 10:30:00,27.88,27.915,27.795,27.84,219625.0,27.88,27.915,27.795,27.84,219625.0
2023-09-05 11:00:00,27.84,27.885,27.6212,27.775,201629.0,27.84,27.885,27.6212,27.775,201629.0
2023-09-05 11:30:00,27.78,27.8617,27.695,27.7,100926.0,27.78,27.8617,27.695,27.7,100926.0
2023-09-05 12:00:00,27.7,27.805,27.602,27.805,160610.0,27.7,27.805,27.602,27.805,160610.0
2023-09-05 12:30:00,27.81,27.825,27.74,27.775,95548.0,27.81,27.825,27.74,27.775,95548.0
2023-09-05 13:00:00,27.77,27.779,27.6,27.6,181768.0,27.77,27.779,27.6,27.6,181768.0
2023-09-05 13:30:00,27.6,27.615,27.49,27.49,293026.0,27.6,27.615,27.49,27.49,293026.0
2023-09-05 14:00:00,27.495,27.51,27.35,27.35,114000.0,27.495,27.51,27.35,27.35,114000.0
2023-09-05 14:30:00,27.35,27.4,27.26,27.36,169619.0,27.35,27.4,27.26,27.36,169619.0
2023-09-05 15:00:00,27.355,27.36,27.07,27.08,252607.0,27.355,27.36,27.07,27.08,252607.0
2023-09-05 15:30:00,27.085,27.26,27.065,27.13,759535.0,27.085,27.26,27.065,27.13,759535.0
2023-09-06 09:30:00,26.87,27.275,26.76,27.205,385660.0,26.87,27.275,26.76,27.205,385660.0
2023-09-06 10:00:00,27.17,27.18,26.815,26.835,224274.0,27.17,27.18,26.815,26.835,224274.0
2023-09-06 10:30:00,26.8299,26.875,26.59,26.61,255306.0,26.8299,26.875,26.59,26.61,255306.0
2023-09-06 11:00:00,26.62,26.82,26.56,26.79,265627.0,26.62,26.82,26.56,26.79,265627.0
2023-09-06 11:30:00,26.79,26.821,26.7,26.75,149508.0,26.79,26.821,26.7,26.75,149508.0
2023-09-06 12:00:00,26.745,26.85,26.72,26.78,91383.0,26.745,26.85,26.72,26.78,91383.0
2023-09-06 12:30:00,26.785,26.805,26.72,26.75,63684.0,26.785,26.805,26.72,26.75,63684.0
2023-09-06 13:00:00,26.745,26.81,26.695,26.75,89513.0,26.745,26.81,26.695,26.75,89513.0
2023-09-06 13:30:00,26.75,26.815,26.66,26.67,131539.0,26.75,26.815,26.66,26.67,131539.0
2023-09-06 14:00:00,26.68,26.775,26.68,26.73,116371.0,26.68,26.775,26.68,26.73,116371.0
2023-09-06 14:30:00,26.73,26.975,26.73,26.955,193952.0,26.73,26.975,26.73,26.955,193952.0
2023-09-06 15:00:00,26.955,27.07,26.95,26.955,175696.0,26.955,27.07,26.95,26.955,175696.0
2023-09-06 15:30:00,26.96,26.98,26.845,26.855,454315.0,26.96,26.98,26.845,26.855,454315.0
2023-09-07 09:30:00,26.86,27.18,26.86,26.91,215056.0,26.86,27.18,26.86,26.91,215056.0
2023-09-07 10:00:00,26.89,26.98,26.6852,26.72,181345.0,26.89,26.98,26.6852,26.72,181345.0
2023-09-07 10:30:00,26.73,26.9588,26.73,26.89,226189.0,26.73,26.9588,26.73,26.89,226189.0
2023-09-07 11:00:00,26.88,27.095,26.83,27.03,177000.0,26.88,27.095,26.83,27.03,177000.0
2023-09-07 11:30:00,27.035,27.095,26.98,26.98,71442.0,27.035,27.095,26.98,26.98,71442.0
2023-09-07 12:00:00,26.97,27.005,26.86,26.86,102927.0,26.97,27.005,26.86,26.86,102927.0
2023-09-07 12:30:00,26.865,26.89,26.72,26.7488,141358.0,26.865,26.89,26.72,26.7488,141358.0
2023-09-07 13:00:00,26.75,26.805,26.72,26.795,60280.0,26.75,26.805,26.72,26.795,60280.0
2023-09-07 13:30:00,26.8,26.93,26.75,26.915,192998.0,26.8,26.93,26.75,26.915,192998.0
2023-09-07 14:00:00,26.91,26.95,26.76,26.7823,282438.0,26.91,26.95,26.76,26.7823,282438.0
2023-09-07 14:30:00,26.78,26.845,26.68,26.68,106977.0,26.78,26.845,26.68,26.68,106977.0
2023-09-07 15:00:00,26.68,26.69,26.515,26.605,385165.0,26.68,26.69,26.515,26.605,385165.0
2023-09-07 15:30:00,26.6,26.78,26.6,26.67,587190.0,26.6,26.78,26.6,26.67,587190.0
2023-09-08 09:30:00,27.01,27.27,26.96,27.2696,371117.0,27.01,27.27,26.96,27.2696,371117.0
2023-09-08 10:00:00,27.27,27.48,27.265,27.295,267262.0,27.27,27.48,27.265,27.295,267262.0
2023-09-08 10:30:00,27.29,27.32,27.19,27.205,183547.0,27.29,27.32,27.19,27.205,183547.0
2023-09-08 11:00:00,27.21,27.29,27.165,27.235,117944.0,27.21,27.29,27.165,27.235,117944.0
2023-09-08 11:30:00,27.24,27.25,27.045,27.085,277925.0,27.24,27.25,27.045,27.085,277925.0
2023-09-08 12:00:00,27.09,27.14,26.99,27.005,368611.0,27.09,27.14,26.99,27.005,368611.0
2023-09-08 12:30:00,27.0,27.03,26.96,27.0,70525.0,27.0,27.03,26.96,27.0,70525.0
2023-09-08 13:00:00,27.0,27.03,26.91,27.02,67583.0,27.0,27.03,26.91,27.02,67583.0
2023-09-08 13:30:00,27.025,27.07,26.945,27.015,254470.0,27.025,27.07,26.945,27.015,254470.0
2023-09-08 14:00:00,27.02,27.075,26.885,26.89,219320.0,27.02,27.075,26.885,26.89,219320.0
2023-09-08 14:30:00,26.89,27.005,26.89,26.945,134166.0,26.89,27.005,26.89,26.945,134166.0
2023-09-08 15:00:00,26.945,26.985,26.885,26.935,150068.0,26.945,26.985,26.885,26.935,150068.0
2023-09-08 15:30:00,26.93,26.955,26.775,26.8,699010.0,26.93,26.955,26.775,26.8,699010.0
2023-09-11 09:30:00,27.06,27.22,26.77,26.77,420335.0,27.06,27.22,26.77,26.77,420335.0
2023-09-11 10:00:00,26.76,27.03,26.65,26.94,392918.0,26.76,27.03,26.65,26.94,392918.0
2023-09-11 10:30:00,26.93,26.935,26.75,26.79,232314.0,26.93,26.935,26.75,26.79,232314.0
2023-09-11 11:00:00,26.78,26.78,26.43,26.43,187345.0,26.78,26.78,26.43,26.43,187345.0
2023-09-11 11:30:00,26.425,26.44,26.16,26.31,315934.0,26.425,26.44,26.16,26.31,315934.0
2023-09-11 12:00:00,26.3,26.5,26.29,26.42,200300.0,26.3,26.5,26.29,26.42,200300.0
2023-09-11 12:30:00,26.42,26.425,26.17,26.18,95573.0,26.42,26.425,26.17,26.18,95573.0
2023-09-11 13:00:00,26.18,26.19,26.063,26.1,95670.0,26.18,26.19,26.063,26.1,95670.0
2023-09-11 13:30:00,26.11,26.16,26.062,26.0951,77516.0,26.11,26.16,26.062,26.0951,77516.0
2023-09-11 14:00:00,26.09,26.09,25.8775,25.925,192647.0,26.09,26.09,25.8775,25.925,192647.0
2023-09-11 14:30:00,25.925,26.03,25.92,25.985,210487.0,25.925,26.03,25.92,25.985,210487.0
2023-09-11 15:00:00,25.99,26.025,25.92,26.005,313959.0,25.99,26.025,25.92,26.005,313959.0
2023-09-11 15:30:00,26.005,26.11,25.99,26.1,619761.0,26.005,26.11,25.99,26.1,619761.0
2023-09-12 09:30:00,26.6,26.79,26.35,26.48,370087.0,26.6,26.79,26.35,26.48,370087.0
2023-09-12 10:00:00,26.49,26.59,26.39,26.46,190032.0,26.49,26.59,26.39,26.46,190032.0
2023-09-12 10:30:00,26.45,26.665,26.445,26.66,261048.0,26.45,26.665,26.445,26.66,261048.0
2023-09-12 11:00:00,26.66,26.795,26.65,26.79,247282.0,26.66,26.795,26.65,26.79,247282.0
2023-09-12 11:30:00,26.79,26.9275,26.78,26.91,154900.0,26.79,26.9275,26.78,26.91,154900.0
2023-09-12 12:00:00,26.92,27.0,26.91,26.91,89794.0,26.92,27.0,26.91,26.91,89794.0
2023-09-12 12:30:00,26.91,26.955,26.885,26.935,110229.0,26.91,26.955,26.885,26.935,110229.0
2023-09-12 13:00:00,26.93,27.005,26.91,26.965,113208.0,26.93,27.005,26.91,26.965,113208.0
2023-09-12 13:30:00,26.965,27.105,26.94,27.04,147529.0,26.965,27.105,26.94,27.04,147529.0
2023-09-12 14:00:00,27.03,27.04,26.97,27.005,116040.0,27.03,27.04,26.97,27.005,116040.0
2023-09-12 14:30:00,26.99,27.025,26.96,26.98,87283.0,26.99,27.025,26.96,26.98,87283.0
2023-09-12 15:00:00,26.97,27.0,26.83,26.88,177500.0,26.97,27.0,26.83,26.88,177500.0
2023-09-12 15:30:00,26.885,27.08,26.88,27.045,514221.0,26.885,27.08,26.88,27.045,514221.0
2023-09-13 09:30:00,27.07,27.18,26.775,26.835,112563.0,27.07,27.18,26.775,26.835,112563.0
2023-09-13 10:00:00,26.83,26.95,26.81,26.93,185060.0,26.83,26.95,26.81,26.93,185060.0
2023-09-13 10:30:00,26.91,27.23,26.81,27.22,162036.0,26.91,27.23,26.81,27.22,162036.0
2023-09-13 11:00:00,27.21,27.35,27.16,27.23,128487.0,27.21,27.35,27.16,27.23,128487.0
2023-09-13 11:30:00,27.22,27.255,27.02,27.1,134261.0,27.22,27.255,27.02,27.1,134261.0
2023-09-13 12:00:00,27.1,27.145,27.04,27.09,92382.0,27.1,27.145,27.04,27.09,92382.0
2023-09-13 12:30:00,27.1,27.15,26.99,27.12,180714.0,27.1,27.15,26.99,27.12,180714.0
2023-09-13 13:00:00,27.1205,27.16,27.045,27.055,94566.0,27.1205,27.16,27.045,27.055,94566.0
2023-09-13 13:30:00,27.06,27.0688,27.0,27.005,52755.0,27.06,27.0688,27.0,27.005,52755.0
2023-09-13 14:00:00,27.0,27.03,26.97,27.03,89620.0,27.0,27.03,26.97,27.03,89620.0
2023-09-13 14:30:00,27.03,27.07,26.89,26.92,149072.0,27.03,27.07,26.89,26.92,149072.0
2023-09-13 15:00:00,26.925,27.04,26.9,27.04,114552.0,26.925,27.04,26.9,27.04,114552.0
2023-09-13 15:30:00,27.04,27.12,27.025,27.105,412327.0,27.04,27.12,27.025,27.105,412327.0
2023-09-14 09:30:00,27.58,27.64,27.47,27.615,209225.0,27.58,27.64,27.47,27.615,209225.0
2023-09-14 10:00:00,27.62,27.6396,27.385,27.4256,139553.0,27.62,27.6396,27.385,27.4256,139553.0
2023-09-14 10:30:00,27.42,27.42,27.02,27.03,219702.0,27.42,27.42,27.02,27.03,219702.0
2023-09-14 11:00:00,27.02,27.135,26.875,26.9,254997.0,27.02,27.135,26.875,26.9,254997.0
2023-09-14 11:30:00,26.905,26.985,26.8,26.82,109297.0,26.905,26.985,26.8,26.82,109297.0
2023-09-14 12:00:00,26.82,27.135,26.82,27.085,238276.0,26.82,27.135,26.82,27.085,238276.0
2023-09-14 12:30:00,27.09,27.27,27.085,27.1975,171857.0,27.09,27.27,27.085,27.1975,171857.0
2023-09-14 13:00:00,27.19,27.32,27.181,27.23,170148.0,27.19,27.32,27.181,27.23,170148.0
2023-09-14 13:30:00,27.225,27.38,27.19,27.3,239604.0,27.225,27.38,27.19,27.3,239604.0
2023-09-14 14:00:00,27.29,27.38,27.27,27.365,109175.0,27.29,27.38,27.27,27.365,109175.0
2023-09-14 14:30:00,27.36,27.375,27.325,27.345,91914.0,27.36,27.375,27.325,27.345,91914.0
2023-09-14 15:00:00,27.34,27.34,27.26,27.31,136592.0,27.34,27.34,27.26,27.31,136592.0
2023-09-14 15:30:00,27.3175,27.35,27.155,27.3339,423698.0,27.3175,27.35,27.155,27.3339,423698.0
2023-09-15 09:30:00,26.94,27.28,26.85,27.11,616878.0,26.94,27.28,26.85,27.11,616878.0
2023-09-15 10:00:00,27.12,27.205,26.955,27.06,166721.0,27.12,27.205,26.955,27.06,166721.0
2023-09-15 10:30:00,27.06,27.065,26.79,26.811,198728.0,27.06,27.065,26.79,26.811,198728.0
2023-09-15 11:00:00,26.815,26.83,26.715,26.825,212125.0,26.815,26.83,26.715,26.825,212125.0
2023-09-15 11:30:00,26.825,26.835,26.68,26.7399,131568.0,26.825,26.835,26.68,26.7399,131568.0
2023-09-15 12:00:00,26.73,26.73,26.65,26.675,129946.0,26.73,26.73,26.65,26.675,129946.0
2023-09-15 12:30:00,26.67,26.72,26.625,26.645,79516.0,26.67,26.72,26.625,26.645,79516.0
2023-09-15 13:00:00,26.645,26.6475,26.52,26.545,255166.0,26.645,26.6475,26.52,26.545,255166.0
2023-09-15 13:30:00,26.54,26.66,26.5,26.62,148112.0,26.54,26.66,26.5,26.62,148112.0
2023-09-15 14:00:00,26.6209,26.6209,26.415,26.52,176453.0,26.6209,26.6209,26.415,26.52,176453.0
2023-09-15 14:30:00,26.51,26.57,26.46,26.49,176428.0,26.51,26.57,26.46,26.49,176428.0
2023-09-15 15:00:00,26.49,26.57,26.475,26.48,242381.0,26.49,26.57,26.475,26.48,242381.0
2023-09-15 15:30:00,26.48,26.52,26.29,26.5,1263473.0,26.48,26.52,26.29,26.5,1263473.0
2023-09-18 09:30:00,26.65,26.85,26.185,26.2734,340755.0,26.65,26.85,26.185,26.2734,340755.0
2023-09-18 10:00:00,26.28,26.42,26.28,26.315,247991.0,26.28,26.42,26.28,26.315,247991.0
2023-09-18 10:30:00,26.33,26.63,26.33,26.48,215262.0,26.33,26.63,26.33,26.48,215262.0
2023-09-18 11:00:00,26.47,26.5,26.38,26.39,61302.0,26.47,26.5,26.38,26.39,61302.0
2023-09-18 11:30:00,26.395,26.44,26.34,26.34,71674.0,26.395,26.44,26.34,26.34,71674.0
2023-09-18 12:00:00,26.33,26.36,26.255,26.27,105561.0,26.33,26.36,26.255,26.27,105561.0
2023-09-18 12:30:00,26.275,26.29,26.145,26.175,66986.0,26.275,26.29,26.145,26.175,66986.0
2023-09-18 13:00:00,26.18,26.26,26.1,26.18,169685.0,26.18,26.26,26.1,26.18,169685.0
2023-09-18 13:30:00,26.18,26.255,26.17,26.25,48574.0,26.18,26.255,26.17,26.25,48574.0
2023-09-18 14:00:00,26.2451,26.34,26.23,26.335,70177.0,26.2451,26.34,26.23,26.335,70177.0
2023-09-18 14:30:00,26.335,26.375,26.315,26.325,135903.0,26.335,26.375,26.315,26.325,135903.0
2023-09-18 15:00:00,26.33,26.375,26.2,26.22,155168.0,26.33,26.375,26.2,26.22,155168.0
2023-09-18 15:30:00,26.22,26.265,26.175,26.2,437587.0,26.22,26.265,26.175,26.2,437587.0
2023-09-19 09:30:00,26.52,26.595,26.155,26.22,223634.0,26.52,26.595,26.155,26.22,223634.0
2023-09-19 10:00:00,26.235,26.52,26.23,26.375,287402.0,26.235,26.52,26.23,26.375,287402.0
2023-09-19 10:30:00,26.395,26.47,26.335,26.38,168658.0,26.395,26.47,26.335,26.38,168658.0
2023-09-19 11:00:00,26.38,26.42,26.29,26.355,90060.0,26.38,26.42,26.29,26.355,90060.0
2023-09-19 11:30:00,26.355,26.4,26.22,26.27,60252.0,26.355,26.4,26.22,26.27,60252.0
2023-09-19 12:00:00,26.26,26.285,26.17,26.17,51567.0,26.26,26.285,26.17,26.17,51567.0
2023-09-19 12:30:00,26.17,26.17,26.045,26.07,73448.0,26.17,26.17,26.045,26.07,73448.0
2023-09-19 13:00:00,26.08,26.1,26.03,26.075,71961.0,26.08,26.1,26.03,26.075,71961.0
2023-09-19 13:30:00,26.075,26.16,26.04,26.16,196980.0,26.075,26.16,26.04,26.16,196980.0
2023-09-19 14:00:00,26.155,26.16,26.01,26.045,159478.0,26.155,26.16,26.01,26.045,159478.0
2023-09-19 14:30:00,26.05,26.125,25.995,25.995,161601.0,26.05,26.125,25.995,25.995,161601.0
2023-09-19 15:00:00,25.99,26.05,25.955,26.045,100992.0,25.99,26.05,25.955,26.045,100992.0
2023-09-19 15:30:00,26.04,26.08,25.92,25.93,854926.0,26.04,26.08,25.92,25.93,854926.0
2023-09-20 09:30:00,25.48,25.93,25.46,25.9,251626.0,25.48,25.93,25.46,25.9,251626.0
2023-09-20 10:00:00,25.89,25.99,25.87,25.93,105029.0,25.89,25.99,25.87,25.93,105029.0
2023-09-20 10:30:00,25.93,25.93,25.535,25.6,226672.0,25.93,25.93,25.535,25.6,226672.0
2023-09-20 11:00:00,25.6,25.81,25.6,25.63,198702.0,25.6,25.81,25.6,25.63,198702.0
2023-09-20 11:30:00,25.62,25.635,25.38,25.4,281088.0,25.62,25.635,25.38,25.4,281088.0
2023-09-20 12:00:00,25.4,25.495,25.38,25.41,287222.0,25.4,25.495,25.38,25.41,287222.0
2023-09-20 12:30:00,25.4077,25.4077,25.21,25.29,284882.0,25.4077,25.4077,25.21,25.29,284882.0
2023-09-20 13:00:00,25.28,25.295,25.15,25.17,179842.0,25.28,25.295,25.15,25.17,179842.0
2023-09-20 13:30:00,25.165,25.36,25.165,25.27,188357.0,25.165,25.36,25.165,25.27,188357.0
2023-09-20 14:00:00,25.28,25.54,25.18,25.511,187358.0,25.28,25.54,25.18,25.511,187358.0
2023-09-20 14:30:00,25.515,25.57,25.375,25.42,121019.0,25.515,25.57,25.375,25.42,121019.0
2023-09-20 15:00:00,25.42,25.445,25.165,25.22,167245.0,25.42,25.445,25.165,25.22,167245.0
2023-09-20 15:30:00,25.225,25.23,24.92,24.95,1172774.0,25.225,25.23,24.92,24.95,1172774.0
2023-09-21 09:30:00,25.11,25.11,24.625,24.7,446781.0,25.11,25.11,24.625,24.7,446781.0
2023-09-21 10:00:00,24.71,24.85,24.62,24.7,270767.0,24.71,24.85,24.62,24.7,270767.0
2023-09-21 10:30:00,24.71,24.73,24.4,24.495,401582.0,24.71,24.73,24.4,24.495,401582.0
2023-09-21 11:00:00,24.5,24.5,24.36,24.395,198293.0,24.5,24.5,24.36,24.395,198293.0
2023-09-21 11:30:00,24.39,24.415,24.21,24.22,251346.0,24.39,24.415,24.21,24.22,251346.0
2023-09-21 12:00:00,24.215,24.34,24.17,24.34,232016.0,24.215,24.34,24.17,24.34,232016.0
2023-09-21 12:30:00,24.34,24.34,24.19,24.21,151179.0,24.34,24.34,24.19,24.21,151179.0
2023-09-21 13:00:00,24.22,24.475,24.205,24.455,235321.0,24.22,24.475,24.205,24.455,235321.0
2023-09-21 13:30:00,24.45,24.45,24.355,24.36,124493.0,24.45,24.45,24.355,24.36,124493.0
2023-09-21 14:00:00,24.355,24.375,24.17,24.17,145944.0,24.355,24.375,24.17,24.17,145944.0
2023-09-21 14:30:00,24.17,24.18,24.01,24.0399,447955.0,24.17,24.18,24.01,24.0399,447955.0
2023-09-21 15:00:00,24.04,24.09,23.95,23.995,234315.0,24.04,24.09,23.95,23.995,234315.0
2023-09-21 15:30:00,23.99,24.06,23.92,24.05,779289.0,23.99,24.06,23.92,24.05,779289.0
2023-09-22 09:30:00,24.18,24.46,24.055,24.14,305350.0,24.18,24.46,24.055,24.14,305350.0
2023-09-22 10:00:00,24.135,24.29,24.125,24.15,122562.0,24.135,24.29,24.125,24.15,122562.0
2023-09-22 10:30:00,24.15,24.215,24.03,24.035,102318.0,24.15,24.215,24.03,24.035,102318.0
2023-09-22 11:00:00,24.03,24.03,23.9003,23.975,88695.0,24.03,24.03,23.9003,23.975,88695.0
2023-09-22 11:30:00,23.97,24.04,23.91,23.92,61201.0,23.97,24.04,23.91,23.92,61201.0
2023-09-22 12:00:00,23.92,23.98,23.87,23.925,78794.0,23.92,23.98,23.87,23.925,78794.0
2023-09-22 12:30:00,23.93,24.0,23.92,23.97,100508.0,23.93,24.0,23.92,23.97,100508.0
2023-09-22 13:00:00,23.98,24.025,23.93,23.93,84159.0,23.98,24.025,23.93,23.93,84159.0
2023-09-22 13:30:00,23.93,23.955,23.9,23.945,83246.0,23.93,23.955,23.9,23.945,83246.0
2023-09-22 14:00:00,23.95,23.975,23.905,23.95,104008.0,23.95,23.975,23.905,23.95,104008.0
2023-09-22 14:30:00,23.94,23.99,23.94,23.96,87090.0,23.94,23.99,23.94,23.96,87090.0
2023-09-22 15:00:00,23.96,24.1,23.95,23.99,226351.0,23.96,24.1,23.95,23.99,226351.0
2023-09-22 15:30:00,23.98,23.99,23.81,23.82,503509.0,23.98,23.99,23.81,23.82,503509.0
2023-09-25 09:30:00,23.73,24.14,23.65,24.13,545778.0,23.73,24.14,23.65,24.13,545778.0
2023-09-25 10:00:00,24.155,24.19,23.94,23.965,180797.0,24.155,24.19,23.94,23.965,180797.0
2023-09-25 10:30:00,23.97,24.12,23.945,23.945,182534.0,23.97,24.12,23.945,23.945,182534.0
2023-09-25 11:00:00,23.945,24.11,23.915,24.035,234012.0,23.945,24.11,23.915,24.035,234012.0
2023-09-25 11:30:00,24.035,24.08,23.9508,24.055,183776.0,24.035,24.08,23.9508,24.055,183776.0
2023-09-25 12:00:00,24.0599,24.06,23.99,24.015,126570.0,24.0599,24.06,23.99,24.015,126570.0
2023-09-25 12:30:00,24.015,24.07,23.96,24.02,131721.0,24.015,24.07,23.96,24.02,131721.0
2023-09-25 13:00:00,24.01,24.1,23.97,24.02,163762.0,24.01,24.1,23.97,24.02,163762.0
2023-09-25 13:30:00,24.015,24.105,24.005,24.095,136048.0,24.015,24.105,24.005,24.095,136048.0
2023-09-25 14:00:00,24.0975,24.16,24.065,24.1016,184669.0,24.0975,24.16,24.065,24.1016,184669.0
2023-09-25 14:30:00,24.105,24.14,24.04,24.0958,146202.0,24.105,24.14,24.04,24.0958,146202.0
2023-09-25 15:00:00,24.09,24.15,24.025,24.085,194082.0,24.09,24.15,24.025,24.085,194082.0
2023-09-25 15:30:00,24.08,24.11,24.03,24.09,694119.0,24.08,24.11,24.03,24.09,694119.0
2023-09-26 09:30:00,23.73,24.56,23.67,24.535,409873.0,23.73,24.56,23.67,24.535,409873.0
2023-09-26 10:00:00,24.535,24.62,24.32,24.535,807829.0,24.535,24.62,24.32,24.535,807829.0
2023-09-26 10:30:00,24.53,24.72,24.48,24.6914,223786.0,24.53,24.72,24.48,24.6914,223786.0
2023-09-26 11:00:00,24.695,24.74,24.525,24.585,407087.0,24.695,24.74,24.525,24.585,407087.0
2023-09-26 11:30:00,24.58,24.595,24.47,24.535,267572.0,24.58,24.595,24.47,24.535,267572.0
2023-09-26 12:00:00,24.535,24.655,24.51,24.535,142401.0,24.535,24.655,24.51,24.535,142401.0
2023-09-26 12:30:00,24.535,24.58,24.49,24.495,115809.0,24.535,24.58,24.49,24.495,115809.0
2023-09-26 13:00:00,24.495,24.51,24.415,24.425,236037.0,24.495,24.51,24.415,24.425,236037.0
2023-09-26 13:30:00,24.426,24.435,24.34,24.4099,101934.0,24.426,24.435,24.34,24.4099,101934.0
2023-09-26 14:00:00,24.405,24.405,24.23,24.245,154228.0,24.405,24.405,24.23,24.245,154228.0
2023-09-26 14:30:00,24.24,24.265,24.145,24.195,121196.0,24.24,24.265,24.145,24.195,121196.0
2023-09-26 15:00:00,24.195,24.255,24.17,24.18,213503.0,24.195,24.255,24.17,24.18,213503.0
2023-09-26 15:30:00,24.19,24.325,24.17,24.27,838751.0,24.19,24.325,24.17,24.27,838751.0
2023-09-27 09:30:00,24.78,25.01,24.59,24.96,443259.0,24.78,25.01,24.59,24.96,443259.0
2023-09-27 10:00:00,24.955,25.04,24.9,24.96,192256.0,24.955,25.04,24.9,24.96,192256.0
2023-09-27 10:30:00,24.965,25.12,24.9,24.975,176073.0,24.965,25.12,24.9,24.975,176073.0
2023-09-27 11:00:00,24.975,25.16,24.96,25.135,279205.0,24.975,25.16,24.96,25.135,279205.0
2023-09-27 11:30:00,25.13,25.23,25.025,25.22,325270.0,25.13,25.23,25.025,25.22,325270.0
2023-09-27 12:00:00,25.23,25.24,25.125,25.15,69792.0,25.23,25.24,25.125,25.15,69792.0
2023-09-27 12:30:00,25.15,25.2,25.12,25.17,85655.0,25.15,25.2,25.12,25.17,85655.0
2023-09-27 13:00:00,25.175,25.205,24.91,24.955,379091.0,25.175,25.205,24.91,24.955,379091.0
2023-09-27 13:30:00,24.95,25.0979,24.93,25.07,118079.0,24.95,25.0979,24.93,25.07,118079.0
2023-09-27 14:00:00,25.075,25.12,25.01,25.11,113283.0,25.075,25.12,25.01,25.11,113283.0
2023-09-27 14:30:00,25.115,25.21,25.11,25.205,175434.0,25.115,25.21,25.11,25.205,175434.0
2023-09-27 15:00:00,25.2,25.26,25.105,25.165,232114.0,25.2,25.26,25.105,25.165,232114.0
2023-09-27 15:30:00,25.16,25.16,24.89,24.91,733485.0,25.16,25.16,24.89,24.91,733485.0
2023-09-28 09:30:00,24.88,25.12,24.58,25.11,503409.0,24.88,25.12,24.58,25.11,503409.0
2023-09-28 10:00:00,25.1,25.35,25.1,25.3,407574.0,25.1,25.35,25.1,25.3,407574.0
2023-09-28 10:30:00,25.3,25.47,25.2,25.3,469852.0,25.3,25.47,25.2,25.3,469852.0
2023-09-28 11:00:00,25.305,25.52,25.275,25.49,246700.0,25.305,25.52,25.275,25.49,246700.0
2023-09-28 11:30:00,25.49,25.57,25.44,25.475,314832.0,25.49,25.57,25.44,25.475,314832.0
2023-09-28 12:00:00,25.47,25.4856,25.4,25.46,167614.0,25.47,25.4856,25.4,25.46,167614.0
2023-09-28 12:30:00,25.47,25.47,25.3,25.32,149554.0,25.47,25.47,25.3,25.32,149554.0
2023-09-28 13:00:00,25.33,25.375,25.25,25.26,158179.0,25.33,25.375,25.25,25.26,158179.0
2023-09-28 13:30:00,25.26,25.355,25.19,25.35,120608.0,25.26,25.355,25.19,25.35,120608.0
2023-09-28 14:00:00,25.35,25.4425,25.34,25.44,92476.0,25.35,25.4425,25.34,25.44,92476.0
2023-09-28 14:30:00,25.44,25.695,25.375,25.69,176039.0,25.44,25.695,25.375,25.69,176039.0
2023-09-28 15:00:00,25.695,25.735,25.59,25.66,254032.0,25.695,25.735,25.59,25.66,254032.0
2023-09-28 15:30:00,25.67,25.67,25.44,25.45,812747.0,25.67,25.67,25.44,25.45,812747.0
2023-09-29 09:30:00,25.46,25.68,25.345,25.42,352686.0,25.46,25.68,25.345,25.42,352686.0
2023-09-29 10:00:00,25.42,25.435,25.22,25.32,287024.0,25.42,25.435,25.22,25.32,287024.0
2023-09-29 10:30:00,25.32,25.525,25.27,25.48,181376.0,25.32,25.525,25.27,25.48,181376.0
2023-09-29 11:00:00,25.49,25.65,25.29,25.545,187289.0,25.49,25.65,25.29,25.545,187289.0
2023-09-29 11:30:00,25.545,25.6,25.435,25.525,163783.0,25.545,25.6,25.435,25.525,163783.0
2023-09-29 12:00:00,25.52,25.755,25.515,25.69,144154.0,25.52,25.755,25.515,25.69,144154.0
2023-09-29 12:30:00,25.69,25.705,25.575,25.6,76238.0,25.69,25.705,25.575,25.6,76238.0
2023-09-29 13:00:00,25.6,25.6,25.44,25.515,106271.0,25.6,25.6,25.44,25.515,106271.0
2023-09-29 13:30:00,25.52,25.54,25.415,25.435,105200.0,25.52,25.54,25.415,25.435,105200.0
2023-09-29 14:00:00,25.44,25.455,25.33,25.34,145861.0,25.44,25.455,25.33,25.34,145861.0
2023-09-29 14:30:00,25.34,25.505,25.3,25.505,117212.0,25.34,25.505,25.3,25.505,117212.0
2023-09-29 15:00:00,25.505,25.515,25.38,25.45,158006.0,25.505,25.515,25.38,25.45,158006.0
2023-09-29 15:30:00,25.45,25.48,25.32,25.39,759749.0,25.45,25.48,25.32,25.39,759749.0
2023-10-02 09:30:00,25.29,25.33,24.36,24.66,669383.0,25.29,25.33,24.36,24.66,669383.0
2023-10-02 10:00:00,24.64,24.74,24.34,24.36,251652.0,24.64,24.74,24.34,24.36,251652.0
2023-10-02 10:30:00,24.36,24.49,24.34,24.46,172892.0,24.36,24.49,24.34,24.46,172892.0
2023-10-02 11:00:00,24.47,24.63,24.47,24.56,196383.0,24.47,24.63,24.47,24.56,196383.0
2023-10-02 11:30:00,24.56,24.6,24.32,24.375,165340.0,24.56,24.6,24.32,24.375,165340.0
2023-10-02 12:00:00,24.375,24.45,24.31,24.335,177847.0,24.375,24.45,24.31,24.335,177847.0
2023-10-02 12:30:00,24.33,24.385,24.29,24.351,116390.0,24.33,24.385,24.29,24.351,116390.0
2023-10-02 13:00:00,24.355,24.4,24.245,24.255,112230.0,24.355,24.4,24.245,24.255,112230.0
2023-10-02 13:30:00,24.2526,24.28,24.175,24.185,99659.0,24.2526,24.28,24.175,24.185,99659.0
2023-10-02 14:00:00,24.18,24.18,24.031,24.055,146428.0,24.18,24.18,24.031,24.055,146428.0
2023-10-02 14:30:00,24.06,24.105,23.98,24.04,193772.0,24.06,24.105,23.98,24.04,193772.0
2023-10-02 15:00:00,24.03,24.06,23.855,23.985,372487.0,24.03,24.06,23.855,23.985,372487.0
2023-10-02 15:30:00,23.9805,24.19,23.92,24.19,693789.0,23.9805,24.19,23.92,24.19,693789.0
2023-10-03 09:30:00,24.21,24.35,24.04,24.28,835559.0,24.21,24.35,24.04,24.28,835559.0
2023-10-03 10:00:00,24.28,24.295,23.855,23.965,481177.0,24.28,24.295,23.855,23.965,481177.0
2023-10-03 10:30:00,23.96,23.97,23.745,23.83,333407.0,23.96,23.97,23.745,23.83,333407.0
2023-10-03 11:00:00,23.82,23.95,23.74,23.86,203323.0,23.82,23.95,23.74,23.86,203323.0
2023-10-03 11:30:00,23.845,23.91,23.745,23.765,158677.0,23.845,23.91,23.745,23.765,158677.0
2023-10-03 12:00:00,23.7601,24.008,23.7601,24.008,150789.0,23.7601,24.008,23.7601,24.008,150789.0
2023-10-03 12:30:00,24.005,24.035,23.905,23.975,112775.0,24.005,24.035,23.905,23.975,112775.0
2023-10-03 13:00:00,23.98,24.1,23.955,24.06,273190.0,23.98,24.1,23.955,24.06,273190.0
2023-10-03 13:30:00,24.07,24.09,23.96,23.985,226819.0,24.07,24.09,23.96,23.985,226819.0
2023-10-03 14:00:00,23.98,24.06,23.89,24.01,171900.0,23.98,24.06,23.89,24.01,171900.0
2023-10-03 14:30:00,24.01,24.22,24.005,24.2,166950.0,24.01,24.22,24.005,24.2,166950.0
2023-10-03 15:00:00,24.2,24.22,24.13,24.2,294657.0,24.2,24.22,24.13,24.2,294657.0
2023-10-03 15:30:00,24.21,24.34,24.155,24.25,1337588.0,24.21,24.34,24.155,24.25,1337588.0
2023-10-04 09:30:00,24.2,24.3,23.68,23.885,477265.0,24.2,24.3,23.68,23.885,477265.0
2023-10-04 10:00:00,23.895,23.93,23.76,23.7801,182762.0,23.895,23.93,23.76,23.7801,182762.0
2023-10-04 10:30:00,23.775,23.97,23.67,23.6975,244956.0,23.775,23.97,23.67,23.6975,244956.0
2023-10-04 11:00:00,23.69,23.97,23.66,23.97,230182.0,23.69,23.97,23.66,23.97,230182.0
2023-10-04 11:30:00,23.97,24.05,23.885,24.0,125403.0,23.97,24.05,23.885,24.0,125403.0
2023-10-04 12:00:00,24.0,24.05,23.87,24.035,160588.0,24.0,24.05,23.87,24.035,160588.0
2023-10-04 12:30:00,24.035,24.085,23.885,23.915,144707.0,24.035,24.085,23.885,23.915,144707.0
2023-10-04 13:00:00,23.91,23.915,23.715,23.725,131570.0,23.91,23.915,23.715,23.725,131570.0
2023-10-04 13:30:00,23.72,23.78,23.595,23.61,175426.0,23.72,23.78,23.595,23.61,175426.0
2023-10-04 14:00:00,23.61,23.785,23.58,23.7,260661.0,23.61,23.785,23.58,23.7,260661.0
2023-10-04 14:30:00,23.7,23.735,23.6,23.625,288727.0,23.7,23.735,23.6,23.625,288727.0
2023-10-04 15:00:00,23.62,23.79,23.62,23.72,345722.0,23.62,23.79,23.62,23.72,345722.0
2023-10-04 15:30:00,23.72,23.97,23.72,23.88,823521.0,23.72,23.97,23.72,23.88,823521.0
2023-10-05 09:30:00,23.8,24.0999,23.77,24.03,409753.0,23.8,24.0999,23.77,24.03,409753.0
2023-10-05 10:00:00,24.03,24.17,23.99,24.125,268875.0,24.03,24.17,23.99,24.125,268875.0
2023-10-05 10:30:00,24.13,24.6,24.125,24.48,685402.0,24.13,24.6,24.125,24.48,685402.0
2023-10-05 11:00:00,24.48,24.54,24.32,24.47,248666.0,24.48,24.54,24.32,24.47,248666.0
2023-10-05 11:30:00,24.46,24.665,24.405,24.44,289998.0,24.46,24.665,24.405,24.44,289998.0
2023-10-05 12:00:00,24.44,24.51,24.325,24.505,167398.0,24.44,24.51,24.325,24.505,167398.0
2023-10-05 12:30:00,24.51,24.5799,24.44,24.48,262921.0,24.51,24.5799,24.44,24.48,262921.0
2023-10-05 13:00:00,24.48,24.515,24.35,24.5,196146.0,24.48,24.515,24.35,24.5,196146.0
2023-10-05 13:30:00,24.5,24.62,24.4607,24.515,288219.0,24.5,24.62,24.4607,24.515,288219.0
2023-10-05 14:00:00,24.515,24.57,24.345,24.365,183586.0,24.515,24.57,24.345,24.365,183586.0
2023-10-05 14:30:00,24.365,24.485,24.365,24.415,261503.0,24.365,24.485,24.365,24.415,261503.0
2023-10-05 15:00:00,24.415,24.6,24.385,24.59,782820.0,24.415,24.6,24.385,24.59,782820.0
2023-10-05 15:30:00,24.59,24.645,24.53,24.57,1609329.0,24.59,24.645,24.53,24.57,1609329.0
2023-10-06 09:30:00,24.82,25.145,24.67,25.05,590821.0,24.82,25.145,24.67,25.05,590821.0
2023-10-06 10:00:00,25.045,25.275,24.92,25.27,281578.0,25.045,25.275,24.92,25.27,281578.0
2023-10-06 10:30:00,25.275,25.42,25.21,25.29,484288.0,25.275,25.42,25.21,25.29,484288.0
2023-10-06 11:00:00,25.3,25.72,25.27,25.715,429886.0,25.3,25.72,25.27,25.715,429886.0
2023-10-06 11:30:00,25.71,25.99,25.595,25.915,582675.0,25.71,25.99,25.595,25.915,582675.0
2023-10-06 12:00:00,25.915,25.945,25.68,25.8,334560.0,25.915,25.945,25.68,25.8,334560.0
2023-10-06 12:30:00,25.8,25.855,25.695,25.73,152152.0,25.8,25.855,25.695,25.73,152152.0
2023-10-06 13:00:00,25.735,25.865,25.59,25.84,194814.0,25.735,25.865,25.59,25.84,194814.0
2023-10-06 13:30:00,25.855,25.94,25.79,25.875,164844.0,25.855,25.94,25.79,25.875,164844.0
2023-10-06 14:00:00,25.8707,25.93,25.825,25.835,259457.0,25.8707,25.93,25.825,25.835,259457.0
2023-10-06 14:30:00,25.835,25.99,25.83,25.92,274369.0,25.835,25.99,25.83,25.92,274369.0
2023-10-06 15:00:00,25.915,25.915,25.72,25.7725,345976.0,25.915,25.915,25.72,25.7725,345976.0
2023-10-06 15:30:00,25.78,25.81,25.56,25.66,1048515.0,25.78,25.81,25.56,25.66,1048515.0
2023-10-09 09:30:00,26.16,26.9,26.16,26.76,779303.0,26.16,26.9,26.16,26.76,779303.0
2023-10-09 10:00:00,26.76,27.23,26.69,27.22,415050.0,26.76,27.23,26.69,27.22,415050.0
2023-10-09 10:30:00,27.215,27.445,27.12,27.235,506522.0,27.215,27.445,27.12,27.235,506522.0
2023-10-09 11:00:00,27.2342,27.5,27.18,27.43,325374.0,27.2342,27.5,27.18,27.43,325374.0
2023-10-09 11:30:00,27.43,27.43,27.19,27.32,209651.0,27.43,27.43,27.19,27.32,209651.0
2023-10-09 12:00:00,27.32,27.35,27.1,27.11,263471.0,27.32,27.35,27.1,27.11,263471.0
2023-10-09 12:30:00,27.105,27.1999,27.0301,27.175,143648.0,27.105,27.1999,27.0301,27.175,143648.0
2023-10-09 13:00:00,27.175,27.3594,27.125,27.355,92020.0,27.175,27.3594,27.125,27.355,92020.0
2023-10-09 13:30:00,27.36,27.415,27.28,27.305,133746.0,27.36,27.415,27.28,27.305,133746.0
2023-10-09 14:00:00,27.3,27.495,27.28,27.465,191742.0,27.3,27.495,27.28,27.465,191742.0
2023-10-09 14:30:00,27.4612,27.465,27.34,27.41,182451.0,27.4612,27.465,27.34,27.41,182451.0
2023-10-09 15:00:00,27.41,27.44,27.305,27.335,191406.0,27.41,27.44,27.305,27.335,191406.0
2023-10-09 15:30:00,27.335,27.39,27.27,27.39,836900.0,27.335,27.39,27.27,27.39,836900.0
2023-10-10 09:30:00,27.41,27.45,27.225,27.24,182446.0,27.41,27.45,27.225,27.24,182446.0
2023-10-10 10:00:00,27.24,27.312,27.147,27.21,136392.0,27.24,27.312,27.147,27.21,136392.0
2023-10-10 10:30:00,27.205,27.35,27.105,27.34,89168.0,27.205,27.35,27.105,27.34,89168.0
2023-10-10 11:00:00,27.3308,27.46,27.28,27.41,205811.0,27.3308,27.46,27.28,27.41,205811.0
2023-10-10 11:30:00,27.4108,27.525,27.37,27.4184,115818.0,27.4108,27.525,27.37,27.4184,115818.0
2023-10-10 12:00:00,27.42,27.435,27.285,27.32,90198.0,27.42,27.435,27.285,27.32,90198.0
2023-10-10 12:30:00,27.32,27.3787,27.18,27.31,91389.0,27.32,27.3787,27.18,27.31,91389.0
2023-10-10 13:00:00,27.31,27.375,27.2,27.36,95607.0,27.31,27.375,27.2,27.36,95607.0
2023-10-10 13:30:00,27.36,27.38,27.2317,27.345,148021.0,27.36,27.38,27.2317,27.345,148021.0
2023-10-10 14:00:00,27.35,27.35,27.065,27.07,143368.0,27.35,27.35,27.065,27.07,143368.0
2023-10-10 14:30:00,27.06,27.365,27.04,27.265,175128.0,27.06,27.365,27.04,27.265,175128.0
2023-10-10 15:00:00,27.265,27.3,27.175,27.235,224325.0,27.265,27.3,27.175,27.235,224325.0
2023-10-10 15:30:00,27.235,27.245,27.1,27.1212,608034.0,27.235,27.245,27.1,27.1212,608034.0
2023-10-11 09:30:00,26.5,27.06,26.49,26.81,395501.0,26.5,27.06,26.49,26.81,395501.0
2023-10-11 10:00:00,26.81,27.05,26.73,26.755,188171.0,26.81,27.05,26.73,26.755,188171.0
2023-10-11 10:30:00,26.76,26.77,26.46,26.68,188339.0,26.76,26.77,26.46,26.68,188339.0
2023-10-11 11:00:00,26.695,26.78,26.56,26.745,102458.0,26.695,26.78,26.56,26.745,102458.0
2023-10-11 11:30:00,26.745,26.96,26.745,26.94,86628.0,26.745,26.96,26.745,26.94,86628.0
2023-10-11 12:00:00,26.935,27.07,26.91,27.04,82412.0,26.935,27.07,26.91,27.04,82412.0
2023-10-11 12:30:00,27.04,27.135,27.0,27.0,72847.0,27.04,27.135,27.0,27.0,72847.0
2023-10-11 13:00:00,27.01,27.16,27.01,27.08,73743.0,27.01,27.16,27.01,27.08,73743.0
2023-10-11 13:30:00,27.075,27.11,27.02,27.09,52237.0,27.075,27.11,27.02,27.09,52237.0
2023-10-11 14:00:00,27.09,27.115,26.985,27.04,62721.0,27.09,27.115,26.985,27.04,62721.0
2023-10-11 14:30:00,27.045,27.13,27.04,27.105,101950.0,27.045,27.13,27.04,27.105,101950.0
2023-10-11 15:00:00,27.1,27.105,27.01,27.055,123099.0,27.1,27.105,27.01,27.055,123099.0
2023-10-11 15:30:00,27.055,27.21,27.04,27.14,424258.0,27.055,27.21,27.04,27.14,424258.0
2023-10-12 09:30:00,27.33,27.3371,26.97,27.07,252648.0,27.33,27.3371,26.97,27.07,252648.0
2023-10-12 10:00:00,27.07,27.305,27.055,27.13,198660.0,27.07,27.305,27.055,27.13,198660.0
2023-10-12 10:30:00,27.13,27.32,27.055,27.11,435892.0,27.13,27.32,27.055,27.11,435892.0
2023-10-12 11:00:00,27.13,27.415,27.13,27.36,107319.0,27.13,27.415,27.13,27.36,107319.0
2023-10-12 11:30:00,27.37,27.5592,27.32,27.48,587298.0,27.37,27.5592,27.32,27.48,587298.0
2023-10-12 12:00:00,27.48,27.595,27.39,27.59,450292.0,27.48,27.595,27.39,27.59,450292.0
2023-10-12 12:30:00,27.59,27.6,27.275,27.3,287147.0,27.59,27.6,27.275,27.3,287147.0
2023-10-12 13:00:00,27.3,27.36,27.22,27.235,191469.0,27.3,27.36,27.22,27.235,191469.0
2023-10-12 13:30:00,27.23,27.275,27.15,27.25,150150.0,27.23,27.275,27.15,27.25,150150.0
2023-10-12 14:00:00,27.24,27.31,27.21,27.28,172422.0,27.24,27.31,27.21,27.28,172422.0
2023-10-12 14:30:00,27.28,27.47,27.265,27.385,126511.0,27.28,27.47,27.265,27.385,126511.0
2023-10-12 15:00:00,27.385,27.47,27.33,27.45,178048.0,27.385,27.47,27.33,27.45,178048.0
2023-10-12 15:30:00,27.45,27.45,27.27,27.34,718975.0,27.45,27.45,27.27,27.34,718975.0
2023-10-13 09:30:00,27.78,27.99,27.5,27.53,362329.0,27.78,27.99,27.5,27.53,362329.0
2023-10-13 10:00:00,27.53,27.55,27.38,27.45,207808.0,27.53,27.55,27.38,27.45,207808.0
2023-10-13 10:30:00,27.45,27.87,27.44,27.83,229990.0,27.45,27.87,27.44,27.83,229990.0
2023-10-13 11:00:00,27.83,27.85,27.635,27.79,173091.0,27.83,27.85,27.635,27.79,173091.0
2023-10-13 11:30:00,27.79,27.85,27.665,27.71,165735.0,27.79,27.85,27.665,27.71,165735.0
2023-10-13 12:00:00,27.695,27.76,27.625,27.7198,124501.0,27.695,27.76,27.625,27.7198,124501.0
2023-10-13 12:30:00,27.725,27.805,27.7,27.755,118703.0,27.725,27.805,27.7,27.755,118703.0
2023-10-13 13:00:00,27.755,27.755,27.57,27.595,219161.0,27.755,27.755,27.57,27.595,219161.0
2023-10-13 13:30:00,27.59,27.715,27.56,27.6655,137731.0,27.59,27.715,27.56,27.6655,137731.0
2023-10-13 14:00:00,27.665,27.885,27.66,27.875,177996.0,27.665,27.885,27.66,27.875,177996.0
2023-10-13 14:30:00,27.875,27.935,27.82,27.92,206348.0,27.875,27.935,27.82,27.92,206348.0
2023-10-13 15:00:00,27.925,27.95,27.79,27.945,268642.0,27.925,27.95,27.79,27.945,268642.0
2023-10-13 15:30:00,27.945,27.955,27.8,27.85,962650.0,27.945,27.955,27.8,27.85,962650.0
2023-10-16 09:30:00,27.84,27.95,27.36,27.39,236676.0,27.84,27.95,27.36,27.39,236676.0
2023-10-16 10:00:00,27.385,27.555,27.2721,27.435,169127.0,27.385,27.555,27.2721,27.435,169127.0
2023-10-16 10:30:00,27.43,27.465,27.3,27.315,193075.0,27.43,27.465,27.3,27.315,193075.0
2023-10-16 11:00:00,27.315,27.51,27.315,27.42,222491.0,27.315,27.51,27.315,27.42,222491.0
2023-10-16 11:30:00,27.425,27.47,27.19,27.39,152235.0,27.425,27.47,27.19,27.39,152235.0
2023-10-16 12:00:00,27.405,27.49,27.355,27.425,110271.0,27.405,27.49,27.355,27.425,110271.0
2023-10-16 12:30:00,27.425,27.555,27.38,27.54,99202.0,27.425,27.555,27.38,27.54,99202.0
2023-10-16 13:00:00,27.535,27.6389,27.465,27.61,137761.0,27.535,27.6389,27.465,27.61,137761.0
2023-10-16 13:30:00,27.61,27.675,27.6,27.655,79278.0,27.61,27.675,27.6,27.655,79278.0
2023-10-16 14:00:00,27.655,27.67,27.55,27.55,95764.0,27.655,27.67,27.55,27.55,95764.0
2023-10-16 14:30:00,27.545,27.66,27.54,27.625,71765.0,27.545,27.66,27.54,27.625,71765.0
2023-10-16 15:00:00,27.62,27.725,27.5725,27.725,86472.0,27.62,27.725,27.5725,27.725,86472.0
2023-10-16 15:30:00,27.72,27.81,27.69,27.78,415009.0,27.72,27.81,27.69,27.78,415009.0
2023-10-17 09:30:00,27.78,28.13,27.7305,28.1,253955.0,27.78,28.13,27.7305,28.1,253955.0
2023-10-17 10:00:00,28.1,28.295,28.05,28.21,211266.0,28.1,28.295,28.05,28.21,211266.0
2023-10-17 10:30:00,28.205,28.23,28.13,28.23,96401.0,28.205,28.23,28.13,28.23,96401.0
2023-10-17 11:00:00,28.24,28.255,28.08,28.08,143132.0,28.24,28.255,28.08,28.08,143132.0
2023-10-17 11:30:00,28.08,28.135,27.93,28.07,102319.0,28.08,28.135,27.93,28.07,102319.0
2023-10-17 12:00:00,28.07,28.14,28.0118,28.135,90142.0,28.07,28.14,28.0118,28.135,90142.0
2023-10-17 12:30:00,28.14,28.145,28.03,28.085,95070.0,28.14,28.145,28.03,28.085,95070.0
2023-10-17 13:00:00,28.095,28.26,28.095,28.195,88930.0,28.095,28.26,28.095,28.195,88930.0
2023-10-17 13:30:00,28.2,28.215,28.115,28.145,89173.0,28.2,28.215,28.115,28.145,89173.0
2023-10-17 14:00:00,28.14,28.645,28.13,28.6,1032967.0,28.14,28.645,28.13,28.6,1032967.0
2023-10-17 14:30:00,28.595,28.73,28.49,28.595,593702.0,28.595,28.73,28.49,28.595,593702.0
2023-10-17 15:00:00,28.6,28.77,28.58,28.72,596385.0,28.6,28.77,28.58,28.72,596385.0
2023-10-17 15:30:00,28.72,28.845,28.675,28.73,1411945.0,28.72,28.845,28.675,28.73,1411945.0
2023-10-18 09:30:00,28.91,28.91,28.39,28.695,424870.0,28.91,28.91,28.39,28.695,424870.0
2023-10-18 10:00:00,28.695,29.01,28.55,28.55,246913.0,28.695,29.01,28.55,28.55,246913.0
2023-10-18 10:30:00,28.56,28.725,28.43,28.53,173413.0,28.56,28.725,28.43,28.53,173413.0
2023-10-18 11:00:00,28.52,28.575,28.2987,28.55,215392.0,28.52,28.575,28.2987,28.55,215392.0
2023-10-18 11:30:00,28.555,28.595,28.36,28.46,196065.0,28.555,28.595,28.36,28.46,196065.0
2023-10-18 12:00:00,28.46,28.485,28.3,28.43,116236.0,28.46,28.485,28.3,28.43,116236.0
2023-10-18 12:30:00,28.43,28.53,28.43,28.515,84951.0,28.43,28.53,28.43,28.515,84951.0
2023-10-18 13:00:00,28.51,28.565,28.445,28.525,135981.0,28.51,28.565,28.445,28.525,135981.0
2023-10-18 13:30:00,28.51,28.59,28.465,28.565,195427.0,28.51,28.59,28.465,28.565,195427.0
2023-10-18 14:00:00,28.565,28.64,28.475,28.53,205398.0,28.565,28.64,28.475,28.53,205398.0
2023-10-18 14:30:00,28.53,28.58,28.49,28.5299,168752.0,28.53,28.58,28.49,28.5299,168752.0
2023-10-18 15:00:00,28.52,28.62,28.49,28.59,202422.0,28.52,28.62,28.49,28.59,202422.0
2023-10-18 15:30:00,28.59,28.595,28.48,28.51,697352.0,28.59,28.595,28.48,28.51,697352.0
2023-10-19 09:30:00,28.41,28.73,28.21,28.485,232399.0,28.41,28.73,28.21,28.485,232399.0
2023-10-19 10:00:00,28.4899,28.92,28.485,28.92,228990.0,28.4899,28.92,28.485,28.92,228990.0
2023-10-19 10:30:00,28.9,28.9,28.411,28.59,343456.0,28.9,28.9,28.411,28.59,343456.0
2023-10-19 11:00:00,28.575,28.79,28.56,28.72,164060.0,28.575,28.79,28.56,28.72,164060.0
2023-10-19 11:30:00,28.73,28.85,28.62,28.6675,207154.0,28.73,28.85,28.62,28.6675,207154.0
2023-10-19 12:00:00,28.665,28.81,28.555,28.695,238664.0,28.665,28.81,28.555,28.695,238664.0
2023-10-19 12:30:00,28.71,28.84,28.525,28.8,182765.0,28.71,28.84,28.525,28.8,182765.0
2023-10-19 13:00:00,28.79,29.0,28.79,28.855,148106.0,28.79,29.0,28.79,28.855,148106.0
2023-10-19 13:30:00,28.84,28.85,28.52,28.55,106675.0,28.84,28.85,28.52,28.55,106675.0
2023-10-19 14:00:00,28.555,28.62,28.45,28.52,146308.0,28.555,28.62,28.45,28.52,146308.0
2023-10-19 14:30:00,28.51,28.6,28.275,28.455,302466.0,28.51,28.6,28.275,28.455,302466.0
2023-10-19 15:00:00,28.455,28.52,28.31,28.325,265736.0,28.455,28.52,28.31,28.325,265736.0
2023-10-19 15:30:00,28.325,28.45,28.27,28.35,859651.0,28.325,28.45,28.27,28.35,859651.0
2023-10-20 09:30:00,28.15,28.36,27.94,28.08,280237.0,28.15,28.36,27.94,28.08,280237.0
2023-10-20 10:00:00,28.085,28.18,27.84,28.025,254099.0,28.085,28.18,27.84,28.025,254099.0
2023-10-20 10:30:00,28.03,28.16,27.92,28.07,345070.0,28.03,28.16,27.92,28.07,345070.0
2023-10-20 11:00:00,28.06,28.16,28.0,28.09,288038.0,28.06,28.16,28.0,28.09,288038.0
2023-10-20 11:30:00,28.1,28.22,28.025,28.16,296900.0,28.1,28.22,28.025,28.16,296900.0
2023-10-20 12:00:00,28.16,28.24,28.025,28.085,276387.0,28.16,28.24,28.025,28.085,276387.0
2023-10-20 12:30:00,28.09,28.13,27.96,27.96,271033.0,28.09,28.13,27.96,27.96,271033.0
2023-10-20 13:00:00,27.96,28.01,27.81,27.975,296120.0,27.96,28.01,27.81,27.975,296120.0
2023-10-20 13:30:00,27.98,27.995,27.895,27.995,194985.0,27.98,27.995,27.895,27.995,194985.0
2023-10-20 14:00:00,27.995,28.02,27.87,27.9501,213654.0,27.995,28.02,27.87,27.9501,213654.0
2023-10-20 14:30:00,27.95,27.99,27.86,27.97,168668.0,27.95,27.99,27.86,27.97,168668.0
2023-10-20 15:00:00,27.975,28.035,27.95,27.995,210875.0,27.975,28.035,27.95,27.995,210875.0
2023-10-20 15:30:00,28.0,28.09,27.96,27.97,751037.0,28.0,28.09,27.96,27.97,751037.0
2023-10-23 09:30:00,27.65,27.87,27.37,27.62,572615.0,27.65,27.87,27.37,27.62,572615.0
2023-10-23 10:00:00,27.62,27.87,27.52,27.625,335417.0,27.62,27.87,27.52,27.625,335417.0
2023-10-23 10:30:00,27.62,28.04,27.615,27.889,230362.0,27.62,28.04,27.615,27.889,230362.0
2023-10-23 11:00:00,27.88,28.155,27.87,28.055,128330.0,27.88,28.155,27.87,28.055,128330.0
2023-10-23 11:30:00,28.055,28.17,27.95,28.14,183292.0,28.055,28.17,27.95,28.14,183292.0
2023-10-23 12:00:00,28.13,28.2,27.845,27.885,232746.0,28.13,28.2,27.845,27.885,232746.0
2023-10-23 12:30:00,27.89,27.935,27.83,27.925,99817.0,27.89,27.935,27.83,27.925,99817.0
2023-10-23 13:00:00,27.93,27.95,27.825,27.83,77125.0,27.93,27.95,27.825,27.83,77125.0
2023-10-23 13:30:00,27.83,27.93,27.8,27.845,75632.0,27.83,27.93,27.8,27.845,75632.0
2023-10-23 14:00:00,27.84,27.895,27.7,27.795,180419.0,27.84,27.895,27.7,27.795,180419.0
2023-10-23 14:30:00,27.8,27.86,27.775,27.86,136381.0,27.8,27.86,27.775,27.86,136381.0
2023-10-23 15:00:00,27.87,27.9325,27.775,27.785,147788.0,27.87,27.9325,27.775,27.785,147788.0
2023-10-23 15:30:00,27.785,27.875,27.74,27.85,706734.0,27.785,27.875,27.74,27.85,706734.0
2023-10-24 09:30:00,28.13,28.295,27.97,28.12,401330.0,28.13,28.295,27.97,28.12,401330.0
2023-10-24 10:00:00,28.125,28.255,28.02,28.21,184196.0,28.125,28.255,28.02,28.21,184196.0
2023-10-24 10:30:00,28.21,28.42,28.145,28.32,289906.0,28.21,28.42,28.145,28.32,289906.0
2023-10-24 11:00:00,28.31,28.385,28.225,28.3,188205.0,28.31,28.385,28.225,28.3,188205.0
2023-10-24 11:30:00,28.295,28.34,28.17,28.185,175464.0,28.295,28.34,28.17,28.185,175464.0
2023-10-24 12:00:00,28.195,28.21,27.945,27.985,150366.0,28.195,28.21,27.945,27.985,150366.0
2023-10-24 12:30:00,27.98,28.08,27.965,28.075,101137.0,27.98,28.08,27.965,28.075,101137.0
2023-10-24 13:00:00,28.08,28.14,28.035,28.105,115322.0,28.08,28.14,28.035,28.105,115322.0
2023-10-24 13:30:00,28.11,28.265,28.085,28.16,183126.0,28.11,28.265,28.085,28.16,183126.0
2023-10-24 14:00:00,28.16,28.245,28.14,28.215,114631.0,28.16,28.245,28.14,28.215,114631.0
2023-10-24 14:30:00,28.22,28.24,28.11,28.18,175780.0,28.22,28.24,28.11,28.18,175780.0
2023-10-24 15:00:00,28.18,28.22,28.085,28.145,265681.0,28.18,28.22,28.085,28.145,265681.0
2023-10-24 15:30:00,28.15,28.2,28.01,28.03,767532.0,28.15,28.2,28.01,28.03,767532.0
2023-10-25 09:30:00,28.11,28.28,27.86,27.865,248325.0,28.11,28.28,27.86,27.865,248325.0
2023-10-25 10:00:00,27.865,27.9,27.645,27.755,179286.0,27.865,27.9,27.645,27.755,179286.0
2023-10-25 10:30:00,27.74,27.96,27.66,27.855,261466.0,27.74,27.96,27.66,27.855,261466.0
2023-10-25 11:00:00,27.85,28.07,27.82,27.965,181435.0,27.85,28.07,27.82,27.965,181435.0
2023-10-25 11:30:00,27.98,28.05,27.9,27.975,186294.0,27.98,28.05,27.9,27.975,186294.0
2023-10-25 12:00:00,27.97,28.07,27.9,27.945,210362.0,27.97,28.07,27.9,27.945,210362.0
2023-10-25 12:30:00,27.94,28.035,27.87,27.93,204708.0,27.94,28.035,27.87,27.93,204708.0
2023-10-25 13:00:00,27.93,27.95,27.845,27.91,125855.0,27.93,27.95,27.845,27.91,125855.0
2023-10-25 13:30:00,27.915,27.915,27.795,27.845,129390.0,27.915,27.915,27.795,27.845,129390.0
2023-10-25 14:00:00,27.845,27.98,27.825,27.975,207143.0,27.845,27.98,27.825,27.975,207143.0
2023-10-25 14:30:00,27.975,28.07,27.9,27.975,225797.0,27.975,28.07,27.9,27.975,225797.0
2023-10-25 15:00:00,27.975,28.07,27.94,28.035,303494.0,27.975,28.07,27.94,28.035,303494.0
2023-10-25 15:30:00,28.035,28.17,27.97,28.11,914891.0,28.035,28.17,27.97,28.11,914891.0
2023-10-26 09:30:00,27.46,28.56,26.75,28.38,1115070.0,27.46,28.56,26.75,28.38,1115070.0
2023-10-26 10:00:00,28.372,28.86,28.32,28.655,490401.0,28.372,28.86,28.32,28.655,490401.0
2023-10-26 10:30:00,28.66,29.205,28.66,29.12,625987.0,28.66,29.205,28.66,29.12,625987.0
2023-10-26 11:00:00,29.115,29.35,28.99,29.105,620973.0,29.115,29.35,28.99,29.105,620973.0
2023-10-26 11:30:00,29.11,29.28,29.0,29.26,492694.0,29.11,29.28,29.0,29.26,492694.0
2023-10-26 12:00:00,29.26,29.32,28.79,28.98,521992.0,29.26,29.32,28.79,28.98,521992.0
2023-10-26 12:30:00,28.96,29.245,28.7,29.21,334331.0,28.96,29.245,28.7,29.21,334331.0
2023-10-26 13:00:00,29.205,29.38,29.19,29.365,391921.0,29.205,29.38,29.19,29.365,391921.0
2023-10-26 13:30:00,29.36,29.49,29.19,29.48,501144.0,29.36,29.49,29.19,29.48,501144.0
2023-10-26 14:00:00,29.48,29.66,29.43,29.655,554692.0,29.48,29.66,29.43,29.655,554692.0
2023-10-26 14:30:00,29.6507,30.09,29.575,30.065,668360.0,29.6507,30.09,29.575,30.065,668360.0
2023-10-26 15:00:00,30.065,30.145,29.76,29.84,601525.0,30.065,30.145,29.76,29.84,601525.0
2023-10-26 15:30:00,29.835,29.835,29.45,29.45,1691733.0,29.835,29.835,29.45,29.45,1691733.0
2023-10-27 09:30:00,29.62,29.74,29.05,29.055,740155.0,29.62,29.74,29.05,29.055,740155.0
2023-10-27 10:00:00,29.05,29.145,28.75,28.79,392152.0,29.05,29.145,28.75,28.79,392152.0
2023-10-27 10:30:00,28.7888,28.93,28.51,28.755,505497.0,28.7888,28.93,28.51,28.755,505497.0
2023-10-27 11:00:00,28.755,28.9,28.54,28.685,387035.0,28.755,28.9,28.54,28.685,387035.0
2023-10-27 11:30:00,28.68,28.905,28.58,28.81,269548.0,28.68,28.905,28.58,28.81,269548.0
2023-10-27 12:00:00,28.81,28.835,28.675,28.81,234024.0,28.81,28.835,28.675,28.81,234024.0
2023-10-27 12:30:00,28.81,28.875,28.73,28.87,306932.0,28.81,28.875,28.73,28.87,306932.0
2023-10-27 13:00:00,28.875,28.97,28.8,28.97,512646.0,28.875,28.97,28.8,28.97,512646.0
2023-10-27 13:30:00,28.96,29.035,28.92,29.005,279391.0,28.96,29.035,28.92,29.005,279391.0
2023-10-27 14:00:00,29.0,29.25,28.965,29.245,435169.0,29.0,29.25,28.965,29.245,435169.0
2023-10-27 14:30:00,29.245,29.36,28.99,28.99,352766.0,29.245,29.36,28.99,28.99,352766.0
2023-10-27 15:00:00,28.97,28.99,28.75,28.985,340419.0,28.97,28.99,28.75,28.985,340419.0
2023-10-27 15:30:00,28.975,28.975,28.83,28.89,1244492.0,28.975,28.975,28.83,28.89,1244492.0
2023-10-30 09:30:00,28.62,29.08,28.59,28.78,549386.0,28.62,29.08,28.59,28.78,549386.0
2023-10-30 10:00:00,28.785,28.805,28.435,28.51,471568.0,28.785,28.805,28.435,28.51,471568.0
2023-10-30 10:30:00,28.499,28.575,28.26,28.54,449968.0,28.499,28.575,28.26,28.54,449968.0
2023-10-30 11:00:00,28.545,28.84,28.54,28.695,321152.0,28.545,28.84,28.54,28.695,321152.0
2023-10-30 11:30:00,28.69,28.835,28.46,28.655,189052.0,28.69,28.835,28.46,28.655,189052.0
2023-10-30 12:00:00,28.66,28.745,28.61,28.645,159541.0,28.66,28.745,28.61,28.645,159541.0
2023-10-30 12:30:00,28.65,28.685,28.49,28.545,104929.0,28.65,28.685,28.49,28.545,104929.0
2023-10-30 13:00:00,28.545,28.63,28.505,28.62,147792.0,28.545,28.63,28.505,28.62,147792.0
2023-10-30 13:30:00,28.61,28.78,28.605,28.68,144562.0,28.61,28.78,28.605,28.68,144562.0
2023-10-30 14:00:00,28.67,28.755,28.445,28.49,174822.0,28.67,28.755,28.445,28.49,174822.0
2023-10-30 14:30:00,28.495,28.6564,28.495,28.58,256052.0,28.495,28.6564,28.495,28.58,256052.0
2023-10-30 15:00:00,28.585,28.74,28.585,28.72,241519.0,28.585,28.74,28.585,28.72,241519.0
2023-10-30 15:30:00,28.725,28.75,28.51,28.54,810230.0,28.725,28.75,28.51,28.54,810230.0
2023-10-31 09:30:00,28.84,29.08,28.49,28.93,541751.0,28.84,29.08,28.49,28.93,541751.0
2023-10-31 10:00:00,28.92,29.35,28.76,29.29,481421.0,28.92,29.35,28.76,29.29,481421.0
2023-10-31 10:30:00,29.28,29.53,29.1625,29.51,422769.0,29.28,29.53,29.1625,29.51,422769.0
2023-10-31 11:00:00,29.515,29.665,29.44,29.66,302413.0,29.515,29.665,29.44,29.66,302413.0
2023-10-31 11:30:00,29.67,29.69,29.445,29.57,257904.0,29.67,29.69,29.445,29.57,257904.0
2023-10-31 12:00:00,29.57,29.62,29.235,29.36,202214.0,29.57,29.62,29.235,29.36,202214.0
2023-10-31 12:30:00,29.37,29.49,29.31,29.49,132790.0,29.37,29.49,29.31,29.49,132790.0
2023-10-31 13:00:00,29.48,29.48,29.06,29.155,147311.0,29.48,29.48,29.06,29.155,147311.0
2023-10-31 13:30:00,29.165,29.165,29.089,29.135,88779.0,29.165,29.165,29.089,29.135,88779.0
2023-10-31 14:00:00,29.13,29.275,29.03,29.04,112840.0,29.13,29.275,29.03,29.04,112840.0
2023-10-31 14:30:00,29.0425,29.235,28.99,29.23,112122.0,29.0425,29.235,28.99,29.23,112122.0
2023-10-31 15:00:00,29.2207,29.295,29.18,29.285,238342.0,29.2207,29.295,29.18,29.285,238342.0
2023-10-31 15:30:00,29.285,29.46,29.225,29.44,967593.0,29.285,29.46,29.225,29.44,967593.0
2023-11-01 09:30:00,28.9,29.165,28.71,29.015,394867.0,28.9,29.165,28.71,29.015,394867.0
2023-11-01 10:00:00,28.995,29.14,28.95,29.13,115046.0,28.995,29.14,28.95,29.13,115046.0
2023-11-01 10:30:00,29.11,29.545,29.11,29.5,246449.0,29.11,29.545,29.11,29.5,246449.0
2023-11-01 11:00:00,29.49,29.635,29.46,29.51,148132.0,29.49,29.635,29.46,29.51,148132.0
2023-11-01 11:30:00,29.51,29.85,29.42,29.83,254677.0,29.51,29.85,29.42,29.83,254677.0
2023-11-01 12:00:00,29.83,29.99,29.76,29.9,218766.0,29.83,29.99,29.76,29.9,218766.0
2023-11-01 12:30:00,29.9,29.94,29.8,29.87,147515.0,29.9,29.94,29.8,29.87,147515.0
2023-11-01 13:00:00,29.86,29.89,29.655,29.76,151958.0,29.86,29.89,29.655,29.76,151958.0
2023-11-01 13:30:00,29.76,29.81,29.68,29.73,137218.0,29.76,29.81,29.68,29.73,137218.0
2023-11-01 14:00:00,29.74,29.9,29.73,29.775,138252.0,29.74,29.9,29.73,29.775,138252.0
2023-11-01 14:30:00,29.775,29.89,29.61,29.69,213295.0,29.775,29.89,29.61,29.69,213295.0
2023-11-01 15:00:00,29.7,30.015,29.7,29.945,221979.0,29.7,30.015,29.7,29.945,221979.0
2023-11-01 15:30:00,29.94,29.995,29.755,29.79,595355.0,29.94,29.995,29.755,29.79,595355.0
2023-11-02 09:30:00,29.78,29.83,29.3,29.805,317962.0,29.78,29.83,29.3,29.805,317962.0
2023-11-02 10:00:00,29.805,29.89,29.59,29.63,135123.0,29.805,29.89,29.59,29.63,135123.0
2023-11-02 10:30:00,29.63,29.91,29.59,29.885,156214.0,29.63,29.91,29.59,29.885,156214.0
2023-11-02 11:00:00,29.89,30.03,29.76,29.89,187244.0,29.89,30.03,29.76,29.89,187244.0
2023-11-02 11:30:00,29.89,30.005,29.835,29.99,112899.0,29.89,30.005,29.835,29.99,112899.0
2023-11-02 12:00:00,29.99,29.995,29.73,29.78,162793.0,29.99,29.995,29.73,29.78,162793.0
2023-11-02 12:30:00,29.78,29.96,29.78,29.88,112704.0,29.78,29.96,29.78,29.88,112704.0
2023-11-02 13:00:00,29.875,30.055,29.87,29.96,148071.0,29.875,30.055,29.87,29.96,148071.0
2023-11-02 13:30:00,29.97,30.06,29.9,30.06,110683.0,29.97,30.06,29.9,30.06,110683.0
2023-11-02 14:00:00,30.06,30.07,29.84,29.94,110693.0,30.06,30.07,29.84,29.94,110693.0
2023-11-02 14:30:00,29.945,30.045,29.92,30.005,89333.0,29.945,30.045,29.92,30.005,89333.0
2023-11-02 15:00:00,30.005,30.24,29.975,30.2199,289767.0,30.005,30.24,29.975,30.2199,289767.0
2023-11-02 15:30:00,30.215,30.44,30.205,30.44,577109.0,30.215,30.44,30.205,30.44,577109.0
2023-11-03 09:30:00,30.34,30.62,30.18,30.45,311228.0,30.34,30.62,30.18,30.45,311228.0
2023-11-03 10:00:00,30.46,30.515,30.18,30.3,191700.0,30.46,30.515,30.18,30.3,191700.0
2023-11-03 10:30:00,30.3,30.34,30.17,30.3,68681.0,30.3,30.34,30.17,30.3,68681.0
2023-11-03 11:00:00,30.3,30.65,30.26,30.63,118918.0,30.3,30.65,30.26,30.63,118918.0
2023-11-03 11:30:00,30.64,30.9,30.64,30.82,194286.0,30.64,30.9,30.64,30.82,194286.0
2023-11-03 12:00:00,30.81,30.82,30.575,30.58,96924.0,30.81,30.82,30.575,30.58,96924.0
2023-11-03 12:30:00,30.585,30.66,30.53,30.64,83488.0,30.585,30.66,30.53,30.64,83488.0
2023-11-03 13:00:00,30.65,30.755,30.515,30.57,100008.0,30.65,30.755,30.515,30.57,100008.0
2023-11-03 13:30:00,30.58,30.735,30.57,30.73,93757.0,30.58,30.735,30.57,30.73,93757.0
2023-11-03 14:00:00,30.73,30.815,30.665,30.811,89068.0,30.73,30.815,30.665,30.811,89068.0
2023-11-03 14:30:00,30.82,30.84,30.715,30.715,118102.0,30.82,30.84,30.715,30.715,118102.0
2023-11-03 15:00:00,30.715,30.715,30.45,30.51,229433.0,30.715,30.715,30.45,30.51,229433.0
2023-11-03 15:30:00,30.51,30.59,30.45,30.49,602455.0,30.51,30.59,30.45,30.49,602455.0
2023-11-06 09:30:00,30.08,30.17,29.61,29.725,387192.0,30.08,30.17,29.61,29.725,387192.0
2023-11-06 10:00:00,29.7449,29.91,29.6,29.7518,164877.0,29.7449,29.91,29.6,29.7518,164877.0
2023-11-06 10:30:00,29.77,29.77,29.52,29.585,134512.0,29.77,29.77,29.52,29.585,134512.0
2023-11-06 11:00:00,29.58,29.6,29.385,29.415,114065.0,29.58,29.6,29.385,29.415,114065.0
2023-11-06 11:30:00,29.415,29.42,29.155,29.245,284305.0,29.415,29.42,29.155,29.245,284305.0
2023-11-06 12:00:00,29.245,29.275,28.745,28.75,183484.0,29.245,29.275,28.745,28.75,183484.0
2023-11-06 12:30:00,28.75,28.79,28.42,28.42,417348.0,28.75,28.79,28.42,28.42,417348.0
2023-11-06 13:00:00,28.425,28.555,28.36,28.51,180250.0,28.425,28.555,28.36,28.51,180250.0
2023-11-06 13:30:00,28.51,28.58,28.3701,28.38,146386.0,28.51,28.58,28.3701,28.38,146386.0
2023-11-06 14:00:00,28.37,28.59,28.3,28.59,202646.0,28.37,28.59,28.3,28.59,202646.0
2023-11-06 14:30:00,28.59,28.97,28.575,28.91,330919.0,28.59,28.97,28.575,28.91,330919.0
2023-11-06 15:00:00,28.91,29.0,28.845,28.94,292289.0,28.91,29.0,28.845,28.94,292289.0
2023-11-06 15:30:00,28.94,29.0892,28.93,28.95,795117.0,28.94,29.0892,28.93,28.95,795117.0
2023-11-07 09:30:00,28.42,28.49,27.4349,27.57,610171.0,28.42,28.49,27.4349,27.57,610171.0
2023-11-07 10:00:00,27.565,27.75,27.455,27.565,255978.0,27.565,27.75,27.455,27.565,255978.0
2023-11-07 10:30:00,27.56,27.84,27.49,27.83,231848.0,27.56,27.84,27.49,27.83,231848.0
2023-11-07 11:00:00,27.835,27.86,27.7,27.79,122363.0,27.835,27.86,27.7,27.79,122363.0
2023-11-07 11:30:00,27.785,27.875,27.75,27.85,125971.0,27.785,27.875,27.75,27.85,125971.0
2023-11-07 12:00:00,27.86,28.02,27.81,27.99,159386.0,27.86,28.02,27.81,27.99,159386.0
2023-11-07 12:30:00,27.98,27.985,27.895,27.98,106344.0,27.98,27.985,27.895,27.98,106344.0
2023-11-07 13:00:00,27.99,28.025,27.795,27.795,134164.0,27.99,28.025,27.795,27.795,134164.0
2023-11-07 13:30:00,27.79,27.88,27.735,27.815,153229.0,27.79,27.88,27.735,27.815,153229.0
2023-11-07 14:00:00,27.82,27.845,27.65,27.795,267934.0,27.82,27.845,27.65,27.795,267934.0
2023-11-07 14:30:00,27.8,27.86,27.76,27.805,220707.0,27.8,27.86,27.76,27.805,220707.0
2023-11-07 15:00:00,27.805,27.885,27.795,27.867,207744.0,27.805,27.885,27.795,27.867,207744.0
2023-11-07 15:30:00,27.86,27.87,27.69,27.73,735627.0,27.86,27.87,27.69,27.73,735627.0
2023-11-08 09:30:00,27.45,27.7,27.28,27.56,323800.0,27.45,27.7,27.28,27.56,323800.0
2023-11-08 10:00:00,27.57,27.57,27.27,27.33,164033.0,27.57,27.57,27.27,27.33,164033.0
2023-11-08 10:30:00,27.31,27.44,27.24,27.295,141606.0,27.31,27.44,27.24,27.295,141606.0
2023-11-08 11:00:00,27.3,27.67,27.265,27.5801,146020.0,27.3,27.67,27.265,27.5801,146020.0
2023-11-08 11:30:00,27.56,27.62,27.42,27.51,100940.0,27.56,27.62,27.42,27.51,100940.0
2023-11-08 12:00:00,27.5,27.51,27.335,27.335,62947.0,27.5,27.51,27.335,27.335,62947.0
2023-11-08 12:30:00,27.33,27.33,27.085,27.11,107708.0,27.33,27.33,27.085,27.11,107708.0
2023-11-08 13:00:00,27.11,27.14,26.83,26.86,384090.0,27.11,27.14,26.83,26.86,384090.0
2023-11-08 13:30:00,26.8599,26.9599,26.8,26.905,186757.0,26.8599,26.9599,26.8,26.905,186757.0
2023-11-08 14:00:00,26.9,26.98,26.765,26.79,103338.0,26.9,26.98,26.765,26.79,103338.0
2023-11-08 14:30:00,26.79,26.79,26.57,26.63,386660.0,26.79,26.79,26.57,26.63,386660.0
2023-11-08 15:00:00,26.64,26.68,26.47,26.645,267590.0,26.64,26.68,26.47,26.645,267590.0
2023-11-08 15:30:00,26.645,26.79,26.635,26.75,627719.0,26.645,26.79,26.635,26.75,627719.0
2023-11-09 09:30:00,26.9,26.97,26.48,26.48,229705.0,26.9,26.97,26.48,26.48,229705.0
2023-11-09 10:00:00,26.48,26.59,26.3,26.58,496419.0,26.48,26.59,26.3,26.58,496419.0
2023-11-09 10:30:00,26.59,26.68,26.37,26.495,271163.0,26.59,26.68,26.37,26.495,271163.0
2023-11-09 11:00:00,26.52,26.61,26.24,26.345,257077.0,26.52,26.61,26.24,26.345,257077.0
2023-11-09 11:30:00,26.35,26.5,26.3,26.3,215304.0,26.35,26.5,26.3,26.3,215304.0
2023-11-09 12:00:00,26.3,26.43,26.3,26.35,261649.0,26.3,26.43,26.3,26.35,261649.0
2023-11-09 12:30:00,26.35,26.49,26.265,26.455,309751.0,26.35,26.49,26.265,26.455,309751.0
2023-11-09 13:00:00,26.45,26.525,26.24,26.305,312059.0,26.45,26.525,26.24,26.305,312059.0
2023-11-09 13:30:00,26.305,26.33,26.2375,26.325,123548.0,26.305,26.33,26.2375,26.325,123548.0
2023-11-09 14:00:00,26.32,26.4,26.22,26.33,280146.0,26.32,26.4,26.22,26.33,280146.0
2023-11-09 14:30:00,26.32,26.36,26.205,26.235,178031.0,26.32,26.36,26.205,26.235,178031.0
2023-11-09 15:00:00,26.235,26.285,26.125,26.215,421116.0,26.235,26.285,26.125,26.215,421116.0
2023-11-09 15:30:00,26.215,26.24,26.085,26.19,947645.0,26.215,26.24,26.085,26.19,947645.0
2023-11-10 09:30:00,26.45,26.49,26.205,26.38,244167.0,26.45,26.49,26.205,26.38,244167.0
2023-11-10 10:00:00,26.36,26.4,26.03,26.06,124098.0,26.36,26.4,26.03,26.06,124098.0
2023-11-10 10:30:00,26.0505,26.12,25.78,25.82,151940.0,26.0505,26.12,25.78,25.82,151940.0
2023-11-10 11:00:00,25.82,25.86,25.71,25.8393,216404.0,25.82,25.86,25.71,25.8393,216404.0
2023-11-10 11:30:00,25.83,25.87,25.675,25.87,131795.0,25.83,25.87,25.675,25.87,131795.0
2023-11-10 12:00:00,25.87,25.905,25.775,25.82,140686.0,25.87,25.905,25.775,25.82,140686.0
2023-11-10 12:30:00,25.82,26.05,25.82,25.97,271305.0,25.82,26.05,25.82,25.97,271305.0
2023-11-10 13:00:00,25.98,26.0,25.815,25.87,138517.0,25.98,26.0,25.815,25.87,138517.0
2023-11-10 13:30:00,25.87,25.92,25.83,25.85,108101.0,25.87,25.92,25.83,25.85,108101.0
2023-11-10 14:00:00,25.85,25.92,25.795,25.86,130253.0,25.85,25.92,25.795,25.86,130253.0
2023-11-10 14:30:00,25.85,25.891,25.795,25.805,107292.0,25.85,25.891,25.795,25.805,107292.0
2023-11-10 15:00:00,25.8,25.86,25.72,25.835,248030.0,25.8,25.86,25.72,25.835,248030.0
2023-11-10 15:30:00,25.83,25.84,25.685,25.73,696003.0,25.83,25.84,25.685,25.73,696003.0
2023-11-13 09:30:00,26.07,26.37,25.74,26.2,450674.0,26.07,26.37,25.74,26.2,450674.0
2023-11-13 10:00:00,26.205,26.33,26.01,26.25,220841.0,26.205,26.33,26.01,26.25,220841.0
2023-11-13 10:30:00,26.24,26.35,26.185,26.31,91585.0,26.24,26.35,26.185,26.31,91585.0
2023-11-13 11:00:00,26.3,26.34,26.185,26.315,136715.0,26.3,26.34,26.185,26.315,136715.0
2023-11-13 11:30:00,26.315,26.32,26.18,26.29,89604.0,26.315,26.32,26.18,26.29,89604.0
2023-11-13 12:00:00,26.29,26.345,26.22,26.22,96414.0,26.29,26.345,26.22,26.22,96414.0
2023-11-13 12:30:00,26.22,26.26,26.15,26.225,73379.0,26.22,26.26,26.15,26.225,73379.0
2023-11-13 13:00:00,26.225,26.36,26.215,26.3575,101899.0,26.225,26.36,26.215,26.3575,101899.0
2023-11-13 13:30:00,26.35,26.51,26.34,26.42,125868.0,26.35,26.51,26.34,26.42,125868.0
2023-11-13 14:00:00,26.425,26.5,26.405,26.485,99733.0,26.425,26.5,26.405,26.485,99733.0
2023-11-13 14:30:00,26.49,26.665,26.415,26.445,176852.0,26.49,26.665,26.415,26.445,176852.0
2023-11-13 15:00:00,26.44,26.4676,26.34,26.365,136414.0,26.44,26.4676,26.34,26.365,136414.0
2023-11-13 15:30:00,26.36,26.46,26.29,26.32,594175.0,26.36,26.46,26.29,26.32,594175.0
2023-11-14 09:30:00,26.31,26.76,26.225,26.7,298375.0,26.31,26.76,26.225,26.7,298375.0
2023-11-14 10:00:00,26.7011,26.74,26.59,26.6993,179420.0,26.7011,26.74,26.59,26.6993,179420.0
2023-11-14 10:30:00,26.69,26.91,26.63,26.81,254512.0,26.69,26.91,26.63,26.81,254512.0
2023-11-14 11:00:00,26.81,26.905,26.79,26.87,151047.0,26.81,26.905,26.79,26.87,151047.0
2023-11-14 11:30:00,26.86,26.945,26.73,26.74,67246.0,26.86,26.945,26.73,26.74,67246.0
2023-11-14 12:00:00,26.74,26.75,26.53,26.645,102782.0,26.74,26.75,26.53,26.645,102782.0
2023-11-14 12:30:00,26.64,26.725,26.5,26.54,167855.0,26.64,26.725,26.5,26.54,167855.0
2023-11-14 13:00:00,26.535,26.63,26.49,26.57,128519.0,26.535,26.63,26.49,26.57,128519.0
2023-11-14 13:30:00,26.57,26.645,26.56,26.575,84433.0,26.57,26.645,26.56,26.575,84433.0
2023-11-14 14:00:00,26.575,26.595,26.465,26.5477,152334.0,26.575,26.595,26.465,26.5477,152334.0
2023-11-14 14:30:00,26.54,26.575,26.41,26.46,210892.0,26.54,26.575,26.41,26.46,210892.0
2023-11-14 15:00:00,26.47,26.65,26.42,26.59,208038.0,26.47,26.65,26.42,26.59,208038.0
2023-11-14 15:30:00,26.595,26.595,26.38,26.41,699255.0,26.595,26.595,26.38,26.41,699255.0
2023-11-15 09:30:00,26.59,26.81,26.49,26.63,364450.0,26.59,26.81,26.49,26.63,364450.0
2023-11-15 10:00:00,26.625,26.925,26.625,26.91,172055.0,26.625,26.925,26.625,26.91,172055.0
2023-11-15 10:30:00,26.9,27.29,26.9,27.235,311123.0,26.9,27.29,26.9,27.235,311123.0
2023-11-15 11:00:00,27.22,27.29,27.1201,27.16,128613.0,27.22,27.29,27.1201,27.16,128613.0
2023-11-15 11:30:00,27.17,27.255,27.07,27.205,87878.0,27.17,27.255,27.07,27.205,87878.0
2023-11-15 12:00:00,27.21,27.26,27.1005,27.22,104154.0,27.21,27.26,27.1005,27.22,104154.0
2023-11-15 12:30:00,27.205,27.205,27.07,27.08,62724.0,27.205,27.205,27.07,27.08,62724.0
2023-11-15 13:00:00,27.07,27.115,27.005,27.105,88738.0,27.07,27.115,27.005,27.105,88738.0
2023-11-15 13:30:00,27.11,27.21,27.03,27.12,68515.0,27.11,27.21,27.03,27.12,68515.0
2023-11-15 14:00:00,27.125,27.26,27.125,27.13,117951.0,27.125,27.26,27.125,27.13,117951.0
2023-11-15 14:30:00,27.13,27.155,26.885,26.885,114998.0,27.13,27.155,26.885,26.885,114998.0
2023-11-15 15:00:00,26.885,26.93,26.76,26.845,203961.0,26.885,26.93,26.76,26.845,203961.0
2023-11-15 15:30:00,26.85,26.905,26.78,26.84,604106.0,26.85,26.905,26.78,26.84,604106.0
2023-11-16 09:30:00,26.56,26.75,26.03,26.04,786777.0,26.56,26.75,26.03,26.04,786777.0
2023-11-16 10:00:00,26.04,26.235,25.775,25.985,492875.0,26.04,26.235,25.775,25.985,492875.0
2023-11-16 10:30:00,25.99,26.0,25.575,25.675,654974.0,25.99,26.0,25.575,25.675,654974.0
2023-11-16 11:00:00,25.675,25.785,25.48,25.59,374591.0,25.675,25.785,25.48,25.59,374591.0
2023-11-16 11:30:00,25.585,25.64,25.215,25.29,515539.0,25.585,25.64,25.215,25.29,515539.0
2023-11-16 12:00:00,25.295,25.305,25.0501,25.14,477922.0,25.295,25.305,25.0501,25.14,477922.0
2023-11-16 12:30:00,25.1405,25.255,25.115,25.18,186159.0,25.1405,25.255,25.115,25.18,186159.0
2023-11-16 13:00:00,25.18,25.3,25.12,25.245,158492.0,25.18,25.3,25.12,25.245,158492.0
2023-11-16 13:30:00,25.25,25.31,25.1,25.105,229104.0,25.25,25.31,25.1,25.105,229104.0
2023-11-16 14:00:00,25.11,25.315,25.09,25.28,208651.0,25.11,25.315,25.09,25.28,208651.0
2023-11-16 14:30:00,25.28,25.365,25.255,25.315,205956.0,25.28,25.365,25.255,25.315,205956.0
2023-11-16 15:00:00,25.315,25.588,25.28,25.588,354061.0,25.315,25.588,25.28,25.588,354061.0
2023-11-16 15:30:00,25.59,25.71,25.49,25.51,986162.0,25.59,25.71,25.49,25.51,986162.0
2023-11-17 09:30:00,25.51,25.64,25.26,25.32,285015.0,25.51,25.64,25.26,25.32,285015.0
2023-11-17 10:00:00,25.31,25.625,25.3,25.6,158296.0,25.31,25.625,25.3,25.6,158296.0
2023-11-17 10:30:00,25.615,25.86,25.565,25.785,189572.0,25.615,25.86,25.565,25.785,189572.0
2023-11-17 11:00:00,25.785,25.785,25.515,25.54,129790.0,25.785,25.785,25.515,25.54,129790.0
2023-11-17 11:30:00,25.545,25.615,25.49,25.535,89162.0,25.545,25.615,25.49,25.535,89162.0
2023-11-17 12:00:00,25.5219,25.6287,25.505,25.6287,95187.0,25.5219,25.6287,25.505,25.6287,95187.0
2023-11-17 12:30:00,25.62,25.69,25.615,25.66,115947.0,25.62,25.69,25.615,25.66,115947.0
2023-11-17 13:00:00,25.665,25.71,25.6,25.64,107363.0,25.665,25.71,25.6,25.64,107363.0
2023-11-17 13:30:00,25.64,25.73,25.62,25.66,109186.0,25.64,25.73,25.62,25.66,109186.0
2023-11-17 14:00:00,25.66,25.715,25.57,25.645,116819.0,25.66,25.715,25.57,25.645,116819.0
2023-11-17 14:30:00,25.64,25.67,25.595,25.655,151118.0,25.64,25.67,25.595,25.655,151118.0
2023-11-17 15:00:00,25.655,25.665,25.52,25.575,186470.0,25.655,25.665,25.52,25.575,186470.0
2023-11-17 15:30:00,25.575,25.65,25.47,25.65,774566.0,25.575,25.65,25.47,25.65,774566.0
2023-11-20 09:30:00,25.65,25.665,25.18,25.37,436866.0,25.65,25.665,25.18,25.37,436866.0
2023-11-20 10:00:00,25.38,25.42,25.205,25.315,252829.0,25.38,25.42,25.205,25.315,252829.0
2023-11-20 10:30:00,25.315,25.47,25.21,25.385,272902.0,25.315,25.47,25.21,25.385,272902.0
2023-11-20 11:00:00,25.385,25.43,25.25,25.425,244491.0,25.385,25.43,25.25,25.425,244491.0
2023-11-20 11:30:00,25.425,25.47,25.32,25.415,207271.0,25.425,25.47,25.32,25.415,207271.0
2023-11-20 12:00:00,25.415,25.48,25.33,25.365,255020.0,25.415,25.48,25.33,25.365,255020.0
2023-11-20 12:30:00,25.375,25.4575,25.375,25.405,234011.0,25.375,25.4575,25.375,25.405,234011.0
2023-11-20 13:00:00,25.405,25.48,25.355,25.405,205324.0,25.405,25.48,25.355,25.405,205324.0
2023-11-20 13:30:00,25.405,25.565,25.375,25.565,234949.0,25.405,25.565,25.375,25.565,234949.0
2023-11-20 14:00:00,25.57,25.585,25.485,25.485,198673.0,25.57,25.585,25.485,25.485,198673.0
2023-11-20 14:30:00,25.48,25.48,25.34,25.425,191595.0,25.48,25.48,25.34,25.425,191595.0
2023-11-20 15:00:00,25.425,25.425,25.31,25.395,244676.0,25.425,25.425,25.31,25.395,244676.0
2023-11-20 15:30:00,25.395,25.4,25.17,25.225,840076.0,25.395,25.4,25.17,25.225,840076.0
2023-11-21 09:30:00,25.06,25.17,24.745,24.79,269947.0,25.06,25.17,24.745,24.79,269947.0
2023-11-21 10:00:00,24.775,24.99,24.775,24.905,230836.0,24.775,24.99,24.775,24.905,230836.0
2023-11-21 10:30:00,24.905,25.16,24.825,25.13,226805.0,24.905,25.16,24.825,25.13,226805.0
2023-11-21 11:00:00,25.125,25.15,24.97,25.0,127618.0,25.125,25.15,24.97,25.0,127618.0
2023-11-21 11:30:00,24.985,25.05,24.965,24.995,129920.0,24.985,25.05,24.965,24.995,129920.0
2023-11-21 12:00:00,24.995,25.04,24.895,24.91,103172.0,24.995,25.04,24.895,24.91,103172.0
2023-11-21 12:30:00,24.91,24.935,24.86,24.875,105621.0,24.91,24.935,24.86,24.875,105621.0
2023-11-21 13:00:00,24.875,24.88,24.805,24.81,126296.0,24.875,24.88,24.805,24.81,126296.0
2023-11-21 13:30:00,24.81,24.855,24.72,24.75,116001.0,24.81,24.855,24.72,24.75,116001.0
2023-11-21 14:00:00,24.755,24.822,24.74,24.8,160257.0,24.755,24.822,24.74,24.8,160257.0
2023-11-21 14:30:00,24.8,24.815,24.7225,24.765,121550.0,24.8,24.815,24.7225,24.765,121550.0
2023-11-21 15:00:00,24.76,24.8755,24.74,24.81,308155.0,24.76,24.8755,24.74,24.81,308155.0
2023-11-21 15:30:00,24.81,24.85,24.77,24.85,888154.0,24.81,24.85,24.77,24.85,888154.0
2023-11-22 09:30:00,24.42,24.89,24.2842,24.885,335141.0,24.42,24.89,24.2842,24.885,335141.0
2023-11-22 10:00:00,24.88,25.07,24.74,25.06,183242.0,24.88,25.07,24.74,25.06,183242.0
2023-11-22 10:30:00,25.05,25.055,24.825,24.89,173372.0,25.05,25.055,24.825,24.89,173372.0
2023-11-22 11:00:00,24.895,24.94,24.74,24.78,125067.0,24.895,24.94,24.74,24.78,125067.0
2023-11-22 11:30:00,24.785,24.81,24.61,24.745,134615.0,24.785,24.81,24.61,24.745,134615.0
2023-11-22 12:00:00,24.75,25.08,24.75,25.025,301448.0,24.75,25.08,24.75,25.025,301448.0
2023-11-22 12:30:00,25.01,25.01,24.835,24.8893,82668.0,25.01,25.01,24.835,24.8893,82668.0
2023-11-22 13:00:00,24.89,25.0,24.89,24.945,105429.0,24.89,25.0,24.89,24.945,105429.0
2023-11-22 13:30:00,24.945,25.01,24.925,24.96,81050.0,24.945,25.01,24.925,24.96,81050.0
2023-11-22 14:00:00,24.97,25.03,24.935,24.99,83525.0,24.97,25.03,24.935,24.99,83525.0
2023-11-22 14:30:00,24.99,25.02,24.9,24.97,135299.0,24.99,25.02,24.9,24.97,135299.0
2023-11-22 15:00:00,24.98,25.149,24.98,25.149,116551.0,24.98,25.149,24.98,25.149,116551.0
2023-11-22 15:30:00,25.15,25.155,25.01,25.08,385866.0,25.15,25.155,25.01,25.08,385866.0
2023-11-24 09:30:00,24.71,25.16,24.66,25.12,207326.0,24.71,25.16,24.66,25.12,207326.0
2023-11-24 10:00:00,25.12,25.2,24.905,25.02,156884.0,25.12,25.2,24.905,25.02,156884.0
2023-11-24 10:30:00,25.015,25.215,25.015,25.181,102996.0,25.015,25.215,25.015,25.181,102996.0
2023-11-24 11:00:00,25.18,25.18,25.03,25.085,92317.0,25.18,25.18,25.03,25.085,92317.0
2023-11-24 11:30:00,25.08,25.105,25.0,25.01,75639.0,25.08,25.105,25.0,25.01,75639.0
2023-11-24 12:00:00,25.0,25.1501,24.99,25.13,114444.0,25.0,25.1501,24.99,25.13,114444.0
2023-11-24 12:30:00,25.12,25.14,25.005,25.12,272348.0,25.12,25.14,25.005,25.12,272348.0
2023-11-27 09:30:00,24.8,24.865,24.235,24.255,618613.0,24.8,24.865,24.235,24.255,618613.0
2023-11-27 10:00:00,24.26,24.4301,24.22,24.3,308399.0,24.26,24.4301,24.22,24.3,308399.0
2023-11-27 10:30:00,24.3,24.38,24.145,24.21,262232.0,24.3,24.38,24.145,24.21,262232.0
2023-11-27 11:00:00,24.2,24.385,24.17,24.36,218807.0,24.2,24.385,24.17,24.36,218807.0
2023-11-27 11:30:00,24.36,24.39,24.21,24.245,154313.0,24.36,24.39,24.21,24.245,154313.0
2023-11-27 12:00:00,24.24,24.295,24.12,24.135,179691.0,24.24,24.295,24.12,24.135,179691.0
2023-11-27 12:30:00,24.13,24.2399,24.085,24.135,164232.0,24.13,24.2399,24.085,24.135,164232.0
2023-11-27 13:00:00,24.13,24.26,24.115,24.2,164126.0,24.13,24.26,24.115,24.2,164126.0
2023-11-27 13:30:00,24.2,24.21,24.08,24.085,164229.0,24.2,24.21,24.08,24.085,164229.0
2023-11-27 14:00:00,24.0898,24.235,24.085,24.205,206987.0,24.0898,24.235,24.085,24.205,206987.0
2023-11-27 14:30:00,24.21,24.27,24.195,24.22,154026.0,24.21,24.27,24.195,24.22,154026.0
2023-11-27 15:00:00,24.22,24.33,24.215,24.31,309859.0,24.22,24.33,24.215,24.31,309859.0
2023-11-27 15:30:00,24.31,24.385,24.24,24.32,670046.0,24.31,24.385,24.24,24.32,670046.0
2023-11-28 09:30:00,24.25,24.36,23.965,24.23,269713.0,24.25,24.36,23.965,24.23,269713.0
2023-11-28 10:00:00,24.23,24.275,24.055,24.1506,183679.0,24.23,24.275,24.055,24.1506,183679.0
2023-11-28 10:30:00,24.15,24.3201,24.04,24.315,148456.0,24.15,24.3201,24.04,24.315,148456.0
2023-11-28 11:00:00,24.315,24.3689,24.26,24.28,158357.0,24.315,24.3689,24.26,24.28,158357.0
2023-11-28 11:30:00,24.28,24.32,24.225,24.24,96797.0,24.28,24.32,24.225,24.24,96797.0
2023-11-28 12:00:00,24.22,24.255,24.13,24.13,80898.0,24.22,24.255,24.13,24.13,80898.0
2023-11-28 12:30:00,24.13,24.16,24.035,24.05,78094.0,24.13,24.16,24.035,24.05,78094.0
2023-11-28 13:00:00,24.04,24.055,23.92,23.99,110366.0,24.04,24.055,23.92,23.99,110366.0
2023-11-28 13:30:00,23.98,24.0499,23.93,24.04,101727.0,23.98,24.0499,23.93,24.04,101727.0
2023-11-28 14:00:00,24.04,24.08,23.93,23.97,128468.0,24.04,24.08,23.93,23.97,128468.0
2023-11-28 14:30:00,23.97,24.005,23.9,24.005,164038.0,23.97,24.005,23.9,24.005,164038.0
2023-11-28 15:00:00,24.001,24.04,23.94,24.015,218774.0,24.001,24.04,23.94,24.015,218774.0
2023-11-28 15:30:00,24.015,24.08,23.995,24.04,707733.0,24.015,24.08,23.995,24.04,707733.0
2023-11-29 09:30:00,24.15,24.27,24.04,24.04,363370.0,24.15,24.27,24.04,24.04,363370.0
2023-11-29 10:00:00,24.05,24.06,23.815,23.86,293890.0,24.05,24.06,23.815,23.86,293890.0
2023-11-29 10:30:00,23.86,23.93,23.8,23.89,182452.0,23.86,23.93,23.8,23.89,182452.0
2023-11-29 11:00:00,23.89,23.905,23.75,23.76,222695.0,23.89,23.905,23.75,23.76,222695.0
2023-11-29 11:30:00,23.765,23.795,23.705,23.725,191505.0,23.765,23.795,23.705,23.725,191505.0
2023-11-29 12:00:00,23.725,23.8,23.67,23.75,254199.0,23.725,23.8,23.67,23.75,254199.0
2023-11-29 12:30:00,23.74,23.77,23.695,23.7,142125.0,23.74,23.77,23.695,23.7,142125.0
2023-11-29 13:00:00,23.705,23.87,23.68,23.86,288711.0,23.705,23.87,23.68,23.86,288711.0
2023-11-29 13:30:00,23.87,23.875,23.78,23.855,118037.0,23.87,23.875,23.78,23.855,118037.0
2023-11-29 14:00:00,23.855,23.895,23.805,23.815,149223.0,23.855,23.895,23.805,23.815,149223.0
2023-11-29 14:30:00,23.815,23.815,23.68,23.7,197608.0,23.815,23.815,23.68,23.7,197608.0
2023-11-29 15:00:00,23.7048,23.78,23.65,23.685,223254.0,23.7048,23.78,23.65,23.685,223254.0
2023-11-29 15:30:00,23.69,23.72,23.64,23.67,610534.0,23.69,23.72,23.64,23.67,610534.0
2023-11-30 09:30:00,24.03,24.39,23.9823,24.39,424327.0,24.03,24.39,23.9823,24.39,424327.0
2023-11-30 10:00:00,24.395,24.53,24.13,24.14,454375.0,24.395,24.53,24.13,24.14,454375.0
2023-11-30 10:30:00,24.15,24.15,23.61,23.63,801159.0,24.15,24.15,23.61,23.63,801159.0
2023-11-30 11:00:00,23.6313,23.715,23.495,23.5,473743.0,23.6313,23.715,23.495,23.5,473743.0
2023-11-30 11:30:00,23.505,23.595,23.425,23.4681,268817.0,23.505,23.595,23.425,23.4681,268817.0
2023-11-30 12:00:00,23.46,23.54,23.35,23.355,303535.0,23.46,23.54,23.35,23.355,303535.0
2023-11-30 12:30:00,23.355,23.575,23.31,23.5,195535.0,23.355,23.575,23.31,23.5,195535.0
2023-11-30 13:00:00,23.51,23.67,23.505,23.595,241522.0,23.51,23.67,23.505,23.595,241522.0
2023-11-30 13:30:00,23.6,23.76,23.6,23.715,133202.0,23.6,23.76,23.6,23.715,133202.0
2023-11-30 14:00:00,23.7199,23.755,23.64,23.72,95948.0,23.7199,23.755,23.64,23.72,95948.0
2023-11-30 14:30:00,23.715,23.77,23.64,23.715,122705.0,23.715,23.77,23.64,23.715,122705.0
2023-11-30 15:00:00,23.71,23.72,23.575,23.595,265110.0,23.71,23.72,23.575,23.595,265110.0
2023-11-30 15:30:00,23.59,23.65,23.53,23.61,785918.0,23.59,23.65,23.53,23.61,785918.0
2023-12-01 09:30:00,23.52,23.87,23.37,23.79,301314.0,23.52,23.87,23.37,23.79,301314.0
2023-12-01 10:00:00,23.8,24.06,23.7901,23.95,285184.0,23.8,24.06,23.7901,23.95,285184.0
2023-12-01 10:30:00,23.96,24.06,23.86,24.05,166008.0,23.96,24.06,23.86,24.05,166008.0
2023-12-01 11:00:00,24.05,24.29,23.97,24.2812,293301.0,24.05,24.29,23.97,24.2812,293301.0
2023-12-01 11:30:00,24.28,24.3202,24.18,24.315,192417.0,24.28,24.3202,24.18,24.315,192417.0
2023-12-01 12:00:00,24.31,24.365,24.285,24.3213,87415.0,24.31,24.365,24.285,24.3213,87415.0
2023-12-01 12:30:00,24.32,24.48,24.31,24.42,120219.0,24.32,24.48,24.31,24.42,120219.0
2023-12-01 13:00:00,24.415,24.415,24.14,24.145,105717.0,24.415,24.415,24.14,24.145,105717.0
2023-12-01 13:30:00,24.14,24.145,23.99,23.99,124428.0,24.14,24.145,23.99,23.99,124428.0
2023-12-01 14:00:00,24.0,24.06,23.92,23.92,120187.0,24.0,24.06,23.92,23.92,120187.0
2023-12-01 14:30:00,23.92,23.995,23.9,23.91,116746.0,23.92,23.995,23.9,23.91,116746.0
2023-12-01 15:00:00,23.91,23.96,23.83,23.925,218831.0,23.91,23.96,23.83,23.925,218831.0
2023-12-01 15:30:00,23.92,23.965,23.82,23.89,442430.0,23.92,23.965,23.82,23.89,442430.0
2023-12-04 09:30:00,23.04,23.48,22.91,23.25,729595.0,23.04,23.48,22.91,23.25,729595.0
2023-12-04 10:00:00,23.25,23.3127,23.025,23.3101,450967.0,23.25,23.3127,23.025,23.3101,450967.0
2023-12-04 10:30:00,23.32,23.48,23.28,23.31,274002.0,23.32,23.48,23.28,23.31,274002.0
2023-12-04 11:00:00,23.31,23.31,23.1,23.19,164401.0,23.31,23.31,23.1,23.19,164401.0
2023-12-04 11:30:00,23.18,23.235,23.09,23.115,129501.0,23.18,23.235,23.09,23.115,129501.0
2023-12-04 12:00:00,23.11,23.175,22.985,23.1011,210893.0,23.11,23.175,22.985,23.1011,210893.0
2023-12-04 12:30:00,23.11,23.14,23.0201,23.095,120529.0,23.11,23.14,23.0201,23.095,120529.0
2023-12-04 13:00:00,23.099,23.125,23.0,23.005,119132.0,23.099,23.125,23.0,23.005,119132.0
2023-12-04 13:30:00,23.0,23.055,22.97,23.0,146054.0,23.0,23.055,22.97,23.0,146054.0
2023-12-04 14:00:00,23.0,23.095,22.985,23.035,172967.0,23.0,23.095,22.985,23.035,172967.0
2023-12-04 14:30:00,23.04,23.085,23.03,23.075,128686.0,23.04,23.085,23.03,23.075,128686.0
2023-12-04 15:00:00,23.075,23.08,22.97,22.975,192326.0,23.075,23.08,22.97,22.975,192326.0
2023-12-04 15:30:00,22.975,23.1,22.955,23.03,810804.0,22.975,23.1,22.955,23.03,810804.0
2023-12-05 09:30:00,23.19,23.42,23.14,23.29,638195.0,23.19,23.42,23.14,23.29,638195.0
2023-12-05 10:00:00,23.3,23.395,23.01,23.07,253332.0,23.3,23.395,23.01,23.07,253332.0
2023-12-05 10:30:00,23.08,23.115,22.93,23.04,158404.0,23.08,23.115,22.93,23.04,158404.0
2023-12-05 11:00:00,23.05,23.12,22.995,23.055,148868.0,23.05,23.12,22.995,23.055,148868.0
2023-12-05 11:30:00,23.05,23.05,22.921,22.965,289710.0,23.05,23.05,22.921,22.965,289710.0
2023-12-05 12:00:00,22.97,22.995,22.675,22.72,266300.0,22.97,22.995,22.675,22.72,266300.0
2023-12-05 12:30:00,22.7297,22.7972,22.7,22.78,186348.0,22.7297,22.7972,22.7,22.78,186348.0
2023-12-05 13:00:00,22.79,22.795,22.64,22.7,134670.0,22.79,22.795,22.64,22.7,134670.0
2023-12-05 13:30:00,22.71,22.785,22.6098,22.64,131937.0,22.71,22.785,22.6098,22.64,131937.0
2023-12-05 14:00:00,22.65,22.72,22.64,22.655,152305.0,22.65,22.72,22.64,22.655,152305.0
2023-12-05 14:30:00,22.66,22.81,22.66,22.76,250790.0,22.66,22.81,22.66,22.76,250790.0
2023-12-05 15:00:00,22.76,22.785,22.635,22.705,224092.0,22.76,22.785,22.635,22.705,224092.0
2023-12-05 15:30:00,22.705,22.725,22.53,22.53,734349.0,22.705,22.725,22.53,22.53,734349.0
2023-12-06 09:30:00,22.37,22.715,22.33,22.68,379178.0,22.37,22.715,22.33,22.68,379178.0
2023-12-06 10:00:00,22.685,22.855,22.56,22.58,541069.0,22.685,22.855,22.56,22.58,541069.0
2023-12-06 10:30:00,22.56,22.605,22.27,22.28,297998.0,22.56,22.605,22.27,22.28,297998.0
2023-12-06 11:00:00,22.27,22.345,22.15,22.29,517934.0,22.27,22.345,22.15,22.29,517934.0
2023-12-06 11:30:00,22.28,22.305,22.08,22.175,419419.0,22.28,22.305,22.08,22.175,419419.0
2023-12-06 12:00:00,22.17,22.175,22.08,22.1,236453.0,22.17,22.175,22.08,22.1,236453.0
2023-12-06 12:30:00,22.1,22.31,22.08,22.2,250969.0,22.1,22.31,22.08,22.2,250969.0
2023-12-06 13:00:00,22.185,22.185,22.1,22.155,119315.0,22.185,22.185,22.1,22.155,119315.0
2023-12-06 13:30:00,22.16,22.205,22.125,22.145,139980.0,22.16,22.205,22.125,22.145,139980.0
2023-12-06 14:00:00,22.145,22.145,21.925,21.925,305034.0,22.145,22.145,21.925,21.925,305034.0
2023-12-06 14:30:00,21.925,22.01,21.91,21.91,386970.0,21.925,22.01,21.91,21.91,386970.0
2023-12-06 15:00:00,21.915,21.96,21.765,21.79,604944.0,21.915,21.96,21.765,21.79,604944.0
2023-12-06 15:30:00,21.78,21.88,21.73,21.78,998125.0,21.78,21.88,21.73,21.78,998125.0
2023-12-07 09:30:00,21.71,21.92,21.495,21.58,604536.0,21.71,21.92,21.495,21.58,604536.0
2023-12-07 10:00:00,21.585,21.79,21.585,21.685,345201.0,21.585,21.79,21.585,21.685,345201.0
2023-12-07 10:30:00,21.7,21.76,21.46,21.48,644710.0,21.7,21.76,21.46,21.48,644710.0
2023-12-07 11:00:00,21.485,21.525,21.29,21.38,326489.0,21.485,21.525,21.29,21.38,326489.0
2023-12-07 11:30:00,21.375,21.405,21.27,21.335,244496.0,21.375,21.405,21.27,21.335,244496.0
2023-12-07 12:00:00,21.34,21.35,21.06,21.06,731123.0,21.34,21.35,21.06,21.06,731123.0
2023-12-07 12:30:00,21.06,21.08,20.9,20.955,482247.0,21.06,21.08,20.9,20.955,482247.0
2023-12-07 13:00:00,20.96,21.115,20.93,21.08,346380.0,20.96,21.115,20.93,21.08,346380.0
2023-12-07 13:30:00,21.08,21.255,21.07,21.125,415493.0,21.08,21.255,21.07,21.125,415493.0
2023-12-07 14:00:00,21.1275,21.18,21.03,21.065,213464.0,21.1275,21.18,21.03,21.065,213464.0
2023-12-07 14:30:00,21.06,21.085,20.94,20.975,276943.0,21.06,21.085,20.94,20.975,276943.0
2023-12-07 15:00:00,20.975,21.055,20.88,21.05,498280.0,20.975,21.055,20.88,21.05,498280.0
2023-12-07 15:30:00,21.055,21.08,20.93,20.99,1023373.0,21.055,21.08,20.93,20.99,1023373.0
2023-12-08 09:30:00,21.1,21.1,20.85,20.92,532638.0,21.1,21.1,20.85,20.92,532638.0
2023-12-08 10:00:00,20.94,21.17,20.94,21.14,448347.0,20.94,21.17,20.94,21.14,448347.0
2023-12-08 10:30:00,21.145,21.18,20.86,20.87,309806.0,21.145,21.18,20.86,20.87,309806.0
2023-12-08 11:00:00,20.865,20.92,20.72,20.855,308371.0,20.865,20.92,20.72,20.855,308371.0
2023-12-08 11:30:00,20.85,20.89,20.795,20.83,230459.0,20.85,20.89,20.795,20.83,230459.0
2023-12-08 12:00:00,20.84,20.84,20.72,20.77,259848.0,20.84,20.84,20.72,20.77,259848.0
2023-12-08 12:30:00,20.77,20.8,20.695,20.77,201071.0,20.77,20.8,20.695,20.77,201071.0
2023-12-08 13:00:00,20.765,20.93,20.755,20.91,335510.0,20.765,20.93,20.755,20.91,335510.0
2023-12-08 13:30:00,20.91,21.05,20.89,20.995,543378.0,20.91,21.05,20.89,20.995,543378.0
2023-12-08 14:00:00,20.99,21.0,20.89,20.995,190947.0,20.99,21.0,20.89,20.995,190947.0
2023-12-08 14:30:00,20.995,20.995,20.835,20.88,267148.0,20.995,20.995,20.835,20.88,267148.0
2023-12-08 15:00:00,20.88,20.91,20.84,20.88,276618.0,20.88,20.91,20.84,20.88,276618.0
2023-12-08 15:30:00,20.88,20.94,20.86,20.93,933374.0,20.88,20.94,20.86,20.93,933374.0
2023-12-11 09:30:00,20.15,20.78,20.13,20.67,854748.0,20.15,20.78,20.13,20.67,854748.0
2023-12-11 10:00:00,20.665,20.7299,20.54,20.65,383620.0,20.665,20.7299,20.54,20.65,383620.0
2023-12-11 10:30:00,20.645,20.85,20.59,20.735,315269.0,20.645,20.85,20.59,20.735,315269.0
2023-12-11 11:00:00,20.7475,20.87,20.652,20.785,241137.0,20.7475,20.87,20.652,20.785,241137.0
2023-12-11 11:30:00,20.785,20.83,20.71,20.735,276256.0,20.785,20.83,20.71,20.735,276256.0
2023-12-11 12:00:00,20.735,20.77,20.565,20.769,243001.0,20.735,20.77,20.565,20.769,243001.0
2023-12-11 12:30:00,20.765,21.075,20.759,20.96,458343.0,20.765,21.075,20.759,20.96,458343.0
2023-12-11 13:00:00,20.97,21.14,20.97,21.075,408430.0,20.97,21.14,20.97,21.075,408430.0
2023-12-11 13:30:00,21.075,21.205,21.04,21.2,251369.0,21.075,21.205,21.04,21.2,251369.0
2023-12-11 14:00:00,21.21,21.249,21.15,21.18,322118.0,21.21,21.249,21.15,21.18,322118.0
2023-12-11 14:30:00,21.184,21.22,21.1,21.1,277764.0,21.184,21.22,21.1,21.1,277764.0
2023-12-11 15:00:00,21.105,21.28,21.1,21.235,384541.0,21.105,21.28,21.1,21.235,384541.0
2023-12-11 15:30:00,21.23,21.23,21.15,21.19,926287.0,21.23,21.23,21.15,21.19,926287.0
2023-12-12 09:30:00,20.57,20.7,20.42,20.51,741054.0,20.57,20.7,20.42,20.51,741054.0
2023-12-12 10:00:00,20.515,20.61,20.49,20.535,531959.0,20.515,20.61,20.49,20.535,531959.0
2023-12-12 10:30:00,20.535,20.62,20.5,20.51,471686.0,20.535,20.62,20.5,20.51,471686.0
2023-12-12 11:00:00,20.51,20.53,20.27,20.275,657123.0,20.51,20.53,20.27,20.275,657123.0
2023-12-12 11:30:00,20.27,20.38,20.255,20.31,355424.0,20.27,20.38,20.255,20.31,355424.0
2023-12-12 12:00:00,20.305,20.34,20.17,20.24,291495.0,20.305,20.34,20.17,20.24,291495.0
2023-12-12 12:30:00,20.23,20.255,20.14,20.14,242040.0,20.23,20.255,20.14,20.14,242040.0
2023-12-12 13:00:00,20.14,20.35,20.105,20.24,240312.0,20.14,20.35,20.105,20.24,240312.0
2023-12-12 13:30:00,20.235,20.25,20.1,20.155,219321.0,20.235,20.25,20.1,20.155,219321.0
2023-12-12 14:00:00,20.15,20.265,20.14,20.255,265838.0,20.15,20.265,20.14,20.255,265838.0
2023-12-12 14:30:00,20.25,20.34,20.245,20.315,271251.0,20.25,20.34,20.245,20.315,271251.0
2023-12-12 15:00:00,20.315,20.53,20.315,20.505,387104.0,20.315,20.53,20.315,20.505,387104.0
2023-12-12 15:30:00,20.505,20.515,20.31,20.36,1072450.0,20.505,20.515,20.31,20.36,1072450.0
2023-12-13 09:30:00,20.41,20.565,20.34,20.565,451922.0,20.41,20.565,20.34,20.565,451922.0
2023-12-13 10:00:00,20.56,20.6754,20.495,20.6,336693.0,20.56,20.6754,20.495,20.6,336693.0
2023-12-13 10:30:00,20.6,20.85,20.6,20.83,462993.0,20.6,20.85,20.6,20.83,462993.0
2023-12-13 11:00:00,20.84,20.9,20.56,20.565,309289.0,20.84,20.9,20.56,20.565,309289.0
2023-12-13 11:30:00,20.56,20.625,20.5525,20.585,274813.0,20.56,20.625,20.5525,20.585,274813.0
2023-12-13 12:00:00,20.59,20.64,20.555,20.61,280791.0,20.59,20.64,20.555,20.61,280791.0
2023-12-13 12:30:00,20.61,20.69,20.58,20.605,215704.0,20.61,20.69,20.58,20.605,215704.0
2023-12-13 13:00:00,20.605,20.63,20.505,20.515,207429.0,20.605,20.63,20.505,20.515,207429.0
2023-12-13 13:30:00,20.515,20.625,20.47,20.605,353519.0,20.515,20.625,20.47,20.605,353519.0
2023-12-13 14:00:00,20.61,20.85,20.61,20.77,401942.0,20.61,20.85,20.61,20.77,401942.0
2023-12-13 14:30:00,20.77,21.02,20.73,20.95,512597.0,20.77,21.02,20.73,20.95,512597.0
2023-12-13 15:00:00,20.96,21.09,20.875,20.925,434499.0,20.96,21.09,20.875,20.925,434499.0
2023-12-13 15:30:00,20.92,21.05,20.89,21.05,927207.0,20.92,21.05,20.89,21.05,927207.0
2023-12-14 09:30:00,21.68,22.28,21.61,22.045,1079721.0,21.68,22.28,21.61,22.045,1079721.0
2023-12-14 10:00:00,22.04,22.06,21.675,21.81,365203.0,22.04,22.06,21.675,21.81,365203.0
2023-12-14 10:30:00,21.81,21.91,21.47,21.585,532758.0,21.81,21.91,21.47,21.585,532758.0
2023-12-14 11:00:00,21.57,21.69,21.41,21.53,303968.0,21.57,21.69,21.41,21.53,303968.0
2023-12-14 11:30:00,21.525,21.58,21.44,21.485,297553.0,21.525,21.58,21.44,21.485,297553.0
2023-12-14 12:00:00,21.48,21.51,21.4,21.445,315703.0,21.48,21.51,21.4,21.445,315703.0
2023-12-14 12:30:00,21.44,21.64,21.4399,21.62,199598.0,21.44,21.64,21.4399,21.62,199598.0
2023-12-14 13:00:00,21.625,21.74,21.59,21.67,216309.0,21.625,21.74,21.59,21.67,216309.0
2023-12-14 13:30:00,21.665,21.7175,21.43,21.4335,258213.0,21.665,21.7175,21.43,21.4335,258213.0
2023-12-14 14:00:00,21.43,21.44,21.29,21.34,295526.0,21.43,21.44,21.29,21.34,295526.0
2023-12-14 14:30:00,21.34,21.48,21.335,21.475,255907.0,21.34,21.48,21.335,21.475,255907.0
2023-12-14 15:00:00,21.48,21.69,21.46,21.6775,475057.0,21.48,21.69,21.46,21.6775,475057.0
2023-12-14 15:30:00,21.675,21.89,21.6,21.88,1376885.0,21.675,21.89,21.6,21.88,1376885.0
2023-12-15 09:30:00,21.93,22.11,21.48,21.6499,542822.0,21.93,22.11,21.48,21.6499,542822.0
2023-12-15 10:00:00,21.65,21.85,21.55,21.635,375805.0,21.65,21.85,21.55,21.635,375805.0
2023-12-15 10:30:00,21.63,21.77,21.555,21.71,186240.0,21.63,21.77,21.555,21.71,186240.0
2023-12-15 11:00:00,21.72,21.77,21.52,21.63,299137.0,21.72,21.77,21.52,21.63,299137.0
2023-12-15 11:30:00,21.625,21.705,21.52,21.705,170112.0,21.625,21.705,21.52,21.705,170112.0
2023-12-15 12:00:00,21.71,21.798,21.685,21.79,283626.0,21.71,21.798,21.685,21.79,283626.0
2023-12-15 12:30:00,21.79,21.95,21.78,21.91,364466.0,21.79,21.95,21.78,21.91,364466.0
2023-12-15 13:00:00,21.905,22.125,21.84,22.12,351214.0,21.905,22.125,21.84,22.12,351214.0
2023-12-15 13:30:00,22.115,22.155,21.995,22.0,403103.0,22.115,22.155,21.995,22.0,403103.0
2023-12-15 14:00:00,21.995,22.19,21.965,22.115,468417.0,21.995,22.19,21.965,22.115,468417.0
2023-12-15 14:30:00,22.115,22.185,22.1,22.175,370744.0,22.115,22.185,22.1,22.175,370744.0
2023-12-15 15:00:00,22.175,22.215,22.135,22.185,361866.0,22.175,22.215,22.135,22.185,361866.0
2023-12-15 15:30:00,22.185,22.21,22.0,22.01,1557810.0,22.185,22.21,22.0,22.01,1557810.0
2023-12-18 09:30:00,22.46,22.82,22.44,22.64,491952.0,22.46,22.82,22.44,22.64,491952.0
2023-12-18 10:00:00,22.635,22.68,22.32,22.33,267537.0,22.635,22.68,22.32,22.33,267537.0
2023-12-18 10:30:00,22.33,22.33,22.175,22.255,196686.0,22.33,22.33,22.175,22.255,196686.0
2023-12-18 11:00:00,22.26,22.48,22.255,22.425,320187.0,22.26,22.48,22.255,22.425,320187.0
2023-12-18 11:30:00,22.41,22.45,22.28,22.34,221214.0,22.41,22.45,22.28,22.34,221214.0
2023-12-18 12:00:00,22.34,22.495,22.33,22.45,222356.0,22.34,22.495,22.33,22.45,222356.0
2023-12-18 12:30:00,22.46,22.47,22.37,22.45,182157.0,22.46,22.47,22.37,22.45,182157.0
2023-12-18 13:00:00,22.455,22.67,22.45,22.6499,256556.0,22.455,22.67,22.45,22.6499,256556.0
2023-12-18 13:30:00,22.645,22.67,22.5706,22.595,208254.0,22.645,22.67,22.5706,22.595,208254.0
2023-12-18 14:00:00,22.59,22.64,22.55,22.565,282990.0,22.59,22.64,22.55,22.565,282990.0
2023-12-18 14:30:00,22.57,22.625,22.51,22.58,196637.0,22.57,22.625,22.51,22.58,196637.0
2023-12-18 15:00:00,22.58,22.58,22.465,22.475,278281.0,22.58,22.58,22.465,22.475,278281.0
2023-12-18 15:30:00,22.475,22.5,22.35,22.36,706273.0,22.475,22.5,22.35,22.36,706273.0
2023-12-19 09:30:00,22.33,22.41,21.94,21.97,370238.0,22.33,22.41,21.94,21.97,370238.0
2023-12-19 10:00:00,21.975,22.07,21.88,21.96,300907.0,21.975,22.07,21.88,21.96,300907.0
2023-12-19 10:30:00,21.95,21.99,21.81,21.955,244483.0,21.95,21.99,21.81,21.955,244483.0
2023-12-19 11:00:00,21.955,22.0,21.88,21.88,189578.0,21.955,22.0,21.88,21.88,189578.0
2023-12-19 11:30:00,21.8852,22.055,21.88,22.03,174717.0,21.8852,22.055,21.88,22.03,174717.0
2023-12-19 12:00:00,22.025,22.17,22.02,22.135,135286.0,22.025,22.17,22.02,22.135,135286.0
2023-12-19 12:30:00,22.13,22.165,22.03,22.13,175349.0,22.13,22.165,22.03,22.13,175349.0
2023-12-19 13:00:00,22.13,22.1499,22.015,22.05,137653.0,22.13,22.1499,22.015,22.05,137653.0
2023-12-19 13:30:00,22.05,22.085,22.015,22.035,105196.0,22.05,22.085,22.015,22.035,105196.0
2023-12-19 14:00:00,22.035,22.15,22.035,22.14,118137.0,22.035,22.15,22.035,22.14,118137.0
2023-12-19 14:30:00,22.15,22.27,22.145,22.27,101686.0,22.15,22.27,22.145,22.27,101686.0
2023-12-19 15:00:00,22.2799,22.41,22.24,22.4001,234165.0,22.2799,22.41,22.24,22.4001,234165.0
2023-12-19 15:30:00,22.4,22.51,22.38,22.51,682052.0,22.4,22.51,22.38,22.51,682052.0
2023-12-20 09:30:00,22.53,22.6701,22.44,22.51,147593.0,22.53,22.6701,22.44,22.51,147593.0
2023-12-20 10:00:00,22.5,22.5697,22.36,22.41,139733.0,22.5,22.5697,22.36,22.41,139733.0
2023-12-20 10:30:00,22.42,22.55,22.35,22.38,180877.0,22.42,22.55,22.35,22.38,180877.0
2023-12-20 11:00:00,22.3709,22.445,22.355,22.385,127733.0,22.3709,22.445,22.355,22.385,127733.0
2023-12-20 11:30:00,22.38,22.385,22.24,22.285,238559.0,22.38,22.385,22.24,22.285,238559.0
2023-12-20 12:00:00,22.28,22.35,22.25,22.34,114242.0,22.28,22.35,22.25,22.34,114242.0
2023-12-20 12:30:00,22.33,22.38,22.255,22.3401,108314.0,22.33,22.38,22.255,22.3401,108314.0
2023-12-20 13:00:00,22.34,22.39,22.315,22.385,87508.0,22.34,22.39,22.315,22.385,87508.0
2023-12-20 13:30:00,22.385,22.425,22.29,22.315,123306.0,22.385,22.425,22.29,22.315,123306.0
2023-12-20 14:00:00,22.31,22.425,22.295,22.365,101021.0,22.31,22.425,22.295,22.365,101021.0
2023-12-20 14:30:00,22.365,22.365,21.95,21.96,183112.0,22.365,22.365,21.95,21.96,183112.0
2023-12-20 15:00:00,21.95,22.0062,21.84,21.86,300807.0,21.95,22.0062,21.84,21.86,300807.0
2023-12-20 15:30:00,21.86,21.91,21.695,21.72,606875.0,21.86,21.91,21.695,21.72,606875.0
2023-12-21 09:30:00,22.01,22.26,21.95,22.205,321623.0,22.01,22.26,21.95,22.205,321623.0
2023-12-21 10:00:00,22.21,22.39,22.12,22.14,193607.0,22.21,22.39,22.12,22.14,193607.0
2023-12-21 10:30:00,22.15,22.29,22.14,22.259,262788.0,22.15,22.29,22.14,22.259,262788.0
2023-12-21 11:00:00,22.26,22.405,22.24,22.405,172989.0,22.26,22.405,22.24,22.405,172989.0
2023-12-21 11:30:00,22.41,22.415,22.22,22.22,129141.0,22.41,22.415,22.22,22.22,129141.0
2023-12-21 12:00:00,22.225,22.25,22.1299,22.21,118333.0,22.225,22.25,22.1299,22.21,118333.0
2023-12-21 12:30:00,22.215,22.365,22.215,22.34,219339.0,22.215,22.365,22.215,22.34,219339.0
2023-12-21 13:00:00,22.35,22.48,22.31,22.48,171672.0,22.35,22.48,22.31,22.48,171672.0
2023-12-21 13:30:00,22.48,22.485,22.35,22.385,84765.0,22.48,22.485,22.35,22.385,84765.0
2023-12-21 14:00:00,22.39,22.525,22.39,22.475,262114.0,22.39,22.525,22.39,22.475,262114.0
2023-12-21 14:30:00,22.475,22.55,22.415,22.48,195251.0,22.475,22.55,22.415,22.48,195251.0
2023-12-21 15:00:00,22.485,22.53,22.445,22.525,170408.0,22.485,22.53,22.445,22.525,170408.0
2023-12-21 15:30:00,22.53,22.77,22.4912,22.77,876909.0,22.53,22.77,22.4912,22.77,876909.0
2023-12-22 09:30:00,22.79,22.97,22.735,22.91,453996.0,22.79,22.97,22.735,22.91,453996.0
2023-12-22 10:00:00,22.92,22.94,22.745,22.815,242570.0,22.92,22.94,22.745,22.815,242570.0
2023-12-22 10:30:00,22.81,22.89,22.67,22.675,349550.0,22.81,22.89,22.67,22.675,349550.0
2023-12-22 11:00:00,22.675,22.87,22.62,22.84,137545.0,22.675,22.87,22.62,22.84,137545.0
2023-12-22 11:30:00,22.84,22.862,22.705,22.7096,190438.0,22.84,22.862,22.705,22.7096,190438.0
2023-12-22 12:00:00,22.705,22.71,22.65,22.695,154062.0,22.705,22.71,22.65,22.695,154062.0
2023-12-22 12:30:00,22.695,22.91,22.695,22.9,173631.0,22.695,22.91,22.695,22.9,173631.0
2023-12-22 13:00:00,22.905,22.955,22.855,22.89,114222.0,22.905,22.955,22.855,22.89,114222.0
2023-12-22 13:30:00,22.89,23.02,22.885,22.93,127488.0,22.89,23.02,22.885,22.93,127488.0
2023-12-22 14:00:00,22.925,23.0,22.73,22.75,205176.0,22.925,23.0,22.73,22.75,205176.0
2023-12-22 14:30:00,22.75,22.9,22.695,22.9,136956.0,22.75,22.9,22.695,22.9,136956.0
2023-12-22 15:00:00,22.9,22.925,22.855,22.88,209175.0,22.9,22.925,22.855,22.88,209175.0
2023-12-22 15:30:00,22.885,22.885,22.72,22.79,505546.0,22.885,22.885,22.72,22.79,505546.0
2023-12-26 09:30:00,22.78,22.98,22.625,22.75,251678.0,22.78,22.98,22.625,22.75,251678.0
2023-12-26 10:00:00,22.76,23.01,22.76,22.965,123324.0,22.76,23.01,22.76,22.965,123324.0
2023-12-26 10:30:00,22.97,22.99,22.85,22.89,108464.0,22.97,22.99,22.85,22.89,108464.0
2023-12-26 11:00:00,22.895,22.96,22.875,22.89,103819.0,22.895,22.96,22.875,22.89,103819.0
2023-12-26 11:30:00,22.885,22.97,22.87,22.935,118644.0,22.885,22.97,22.87,22.935,118644.0
2023-12-26 12:00:00,22.935,23.075,22.925,23.065,192603.0,22.935,23.075,22.925,23.065,192603.0
2023-12-26 12:30:00,23.06,23.09,23.015,23.05,113227.0,23.06,23.09,23.015,23.05,113227.0
2023-12-26 13:00:00,23.045,23.12,23.04,23.065,74132.0,23.045,23.12,23.04,23.065,74132.0
2023-12-26 13:30:00,23.07,23.1,23.025,23.025,88063.0,23.07,23.1,23.025,23.025,88063.0
2023-12-26 14:00:00,23.02,23.06,22.88,22.9,716577.0,23.02,23.06,22.88,22.9,716577.0
2023-12-26 14:30:00,22.89,22.95,22.7225,22.8,487123.0,22.89,22.95,22.7225,22.8,487123.0
2023-12-26 15:00:00,22.8,23.0,22.78,22.96,215570.0,22.8,23.0,22.78,22.96,215570.0
2023-12-26 15:30:00,22.965,23.005,22.88,22.94,755720.0,22.965,23.005,22.88,22.94,755720.0
2023-12-27 09:30:00,23.19,23.2,22.96,23.135,208146.0,23.19,23.2,22.96,23.135,208146.0
2023-12-27 10:00:00,23.135,23.26,23.085,23.255,204296.0,23.135,23.26,23.085,23.255,204296.0
2023-12-27 10:30:00,23.255,23.255,23.04,23.12,255871.0,23.255,23.255,23.04,23.12,255871.0
2023-12-27 11:00:00,23.12,23.12,22.97,22.975,215846.0,23.12,23.12,22.97,22.975,215846.0
2023-12-27 11:30:00,22.97,23.0179,22.93,22.975,105001.0,22.97,23.0179,22.93,22.975,105001.0
2023-12-27 12:00:00,22.98,23.03,22.96,23.01,105857.0,22.98,23.03,22.96,23.01,105857.0
2023-12-27 12:30:00,23.015,23.03,22.865,22.9411,139394.0,23.015,23.03,22.865,22.9411,139394.0
2023-12-27 13:00:00,22.95,23.06,22.95,23.02,171517.0,22.95,23.06,22.95,23.02,171517.0
2023-12-27 13:30:00,23.03,23.045,22.87,22.875,146183.0,23.03,23.045,22.87,22.875,146183.0
2023-12-27 14:00:00,22.87,22.885,22.685,22.78,226351.0,22.87,22.885,22.685,22.78,226351.0
2023-12-27 14:30:00,22.785,22.81,22.685,22.69,204053.0,22.785,22.81,22.685,22.69,204053.0
2023-12-27 15:00:00,22.69,22.745,22.64,22.745,231692.0,22.69,22.745,22.64,22.745,231692.0
2023-12-27 15:30:00,22.745,22.79,22.705,22.76,648864.0,22.745,22.79,22.705,22.76,648864.0
2023-12-28 09:30:00,22.8,23.015,22.685,22.95,189228.0,22.8,23.015,22.685,22.95,189228.0
2023-12-28 10:00:00,22.945,23.1,22.94,22.98,106932.0,22.945,23.1,22.94,22.98,106932.0
2023-12-28 10:30:00,22.98,23.175,22.98,23.09,242360.0,22.98,23.175,22.98,23.09,242360.0
2023-12-28 11:00:00,23.09,23.145,22.98,23.1,152126.0,23.09,23.145,22.98,23.1,152126.0
2023-12-28 11:30:00,23.095,23.17,23.0601,23.07,178124.0,23.095,23.17,23.0601,23.07,178124.0
2023-12-28 12:00:00,23.065,23.145,23.005,23.015,119964.0,23.065,23.145,23.005,23.015,119964.0
2023-12-28 12:30:00,23.01,23.03,22.94,22.985,179177.0,23.01,23.03,22.94,22.985,179177.0
2023-12-28 13:00:00,22.99,23.05,22.8991,23.02,238867.0,22.99,23.05,22.8991,23.02,238867.0
2023-12-28 13:30:00,23.015,23.055,22.985,23.025,198584.0,23.015,23.055,22.985,23.025,198584.0
2023-12-28 14:00:00,23.03,23.075,22.985,23.05,132215.0,23.03,23.075,22.985,23.05,132215.0
2023-12-28 14:30:00,23.045,23.07,22.99,23.01,246026.0,23.045,23.07,22.99,23.01,246026.0
2023-12-28 15:00:00,23.005,23.035,22.9501,22.985,231443.0,23.005,23.035,22.9501,22.985,231443.0
2023-12-28 15:30:00,22.99,23.0,22.9,22.94,599993.0,22.99,23.0,22.9,22.94,599993.0
2023-12-29 09:30:00,22.87,23.035,22.78,22.9199,176627.0,22.87,23.035,22.78,22.9199,176627.0
2023-12-29 10:00:00,22.915,22.99,22.815,22.925,122392.0,22.915,22.99,22.815,22.925,122392.0
2023-12-29 10:30:00,22.92,22.955,22.79,22.84,237589.0,22.92,22.955,22.79,22.84,237589.0
2023-12-29 11:00:00,22.835,22.925,22.82,22.8901,143087.0,22.835,22.925,22.82,22.8901,143087.0
2023-12-29 11:30:00,22.895,22.935,22.735,22.735,110435.0,22.895,22.935,22.735,22.735,110435.0
2023-12-29 12:00:00,22.735,22.79,22.725,22.745,96592.0,22.735,22.79,22.725,22.745,96592.0
2023-12-29 12:30:00,22.74,22.795,22.675,22.79,86047.0,22.74,22.795,22.675,22.79,86047.0
2023-12-29 13:00:00,22.785,22.845,22.665,22.68,219970.0,22.785,22.845,22.665,22.68,219970.0
2023-12-29 13:30:00,22.68,22.83,22.655,22.785,251448.0,22.68,22.83,22.655,22.785,251448.0
2023-12-29 14:00:00,22.785,22.805,22.735,22.745,262631.0,22.785,22.805,22.735,22.745,262631.0
2023-12-29 14:30:00,22.745,22.819,22.73,22.74,220800.0,22.745,22.819,22.73,22.74,220800.0
2023-12-29 15:00:00,22.74,22.755,22.6103,22.6769,324608.0,22.74,22.755,22.6103,22.6769,324608.0
2023-12-29 15:30:00,22.67,22.72,22.625,22.67,610048.0,22.67,22.72,22.625,22.67,610048.0
2024-01-02 09:30:00,23.0,23.095,22.555,22.82,300207.0,23.0,23.095,22.555,22.82,300207.0
2024-01-02 10:00:00,22.83,22.92,22.72,22.8,115387.0,22.83,22.92,22.72,22.8,115387.0
2024-01-02 10:30:00,22.8,22.81,22.67,22.68,122499.0,22.8,22.81,22.67,22.68,122499.0
2024-01-02 11:00:00,22.68,22.705,22.6,22.69,249784.0,22.68,22.705,22.6,22.69,249784.0
2024-01-02 11:30:00,22.69,22.83,22.675,22.83,146341.0,22.69,22.83,22.675,22.83,146341.0
2024-01-02 12:00:00,22.83,23.045,22.825,23.045,158444.0,22.83,23.045,22.825,23.045,158444.0
2024-01-02 12:30:00,23.045,23.11,22.98,23.075,185410.0,23.045,23.11,22.98,23.075,185410.0
2024-01-02 13:00:00,23.075,23.12,22.97,22.98,131196.0,23.075,23.12,22.97,22.98,131196.0
2024-01-02 13:30:00,22.97,23.035,22.865,22.865,168709.0,22.97,23.035,22.865,22.865,168709.0
2024-01-02 14:00:00,22.865,22.87,22.7501,22.78,79495.0,22.865,22.87,22.7501,22.78,79495.0
2024-01-02 14:30:00,22.78,22.8,22.72,22.73,90407.0,22.78,22.8,22.72,22.73,90407.0
2024-01-02 15:00:00,22.73,22.745,22.63,22.655,150788.0,22.73,22.745,22.63,22.655,150788.0
2024-01-02 15:30:00,22.65,22.65,22.485,22.625,496059.0,22.65,22.65,22.485,22.625,496059.0
2024-01-03 09:30:00,22.24,22.81,22.17,22.81,459546.0,22.24,22.81,22.17,22.81,459546.0
2024-01-03 10:00:00,22.79,22.945,22.7438,22.745,365162.0,22.79,22.945,22.7438,22.745,365162.0
2024-01-03 10:30:00,22.74,22.81,22.505,22.655,153281.0,22.74,22.81,22.505,22.655,153281.0
2024-01-03 11:00:00,22.66,22.925,22.615,22.9125,218625.0,22.66,22.925,22.615,22.9125,218625.0
2024-01-03 11:30:00,22.92,22.93,22.77,22.85,236105.0,22.92,22.93,22.77,22.85,236105.0
2024-01-03 12:00:00,22.86,22.8875,22.73,22.79,286103.0,22.86,22.8875,22.73,22.79,286103.0
2024-01-03 12:30:00,22.79,22.88,22.75,22.815,176765.0,22.79,22.88,22.75,22.815,176765.0
2024-01-03 13:00:00,22.815,23.055,22.805,22.95,230087.0,22.815,23.055,22.805,22.95,230087.0
2024-01-03 13:30:00,22.95,22.953,22.87,22.905,142890.0,22.95,22.953,22.87,22.905,142890.0
2024-01-03 14:00:00,22.9,22.97,22.775,22.95,205194.0,22.9,22.97,22.775,22.95,205194.0
2024-01-03 14:30:00,22.95,22.99,22.815,22.825,197546.0,22.95,22.99,22.815,22.825,197546.0
2024-01-03 15:00:00,22.825,22.84,22.705,22.745,222818.0,22.825,22.84,22.705,22.745,222818.0
2024-01-03 15:30:00,22.74,22.78,22.685,22.77,669015.0,22.74,22.78,22.685,22.77,669015.0
2024-01-04 09:30:00,23.27,23.28,22.9,22.93,498334.0,23.27,23.28,22.9,22.93,498334.0
2024-01-04 10:00:00,22.925,22.9766,22.75,22.82,168451.0,22.925,22.9766,22.75,22.82,168451.0
2024-01-04 10:30:00,22.825,22.86,22.58,22.59,317048.0,22.825,22.86,22.58,22.59,317048.0
2024-01-04 11:00:00,22.59,22.6,22.4,22.535,253542.0,22.59,22.6,22.4,22.535,253542.0
2024-01-04 11:30:00,22.55,22.565,22.45,22.51,188546.0,22.55,22.565,22.45,22.51,188546.0
2024-01-04 12:00:00,22.505,22.525,22.33,22.37,167306.0,22.505,22.525,22.33,22.37,167306.0
2024-01-04 12:30:00,22.365,22.43,22.334,22.385,154561.0,22.365,22.43,22.334,22.385,154561.0
2024-01-04 13:00:00,22.39,22.46,22.35,22.445,225543.0,22.39,22.46,22.35,22.445,225543.0
2024-01-04 13:30:00,22.46,22.51,22.44,22.495,173875.0,22.46,22.51,22.44,22.495,173875.0
2024-01-04 14:00:00,22.5,22.53,22.45,22.47,132010.0,22.5,22.53,22.45,22.47,132010.0
2024-01-04 14:30:00,22.465,22.575,22.465,22.485,625935.0,22.465,22.575,22.465,22.485,625935.0
2024-01-04 15:00:00,22.485,22.57,22.46,22.54,359021.0,22.485,22.57,22.46,22.54,359021.0
2024-01-04 15:30:00,22.545,22.6175,22.38,22.4,1137690.0,22.545,22.6175,22.38,22.4,1137690.0
2024-01-05 09:30:00,22.38,22.59,22.22,22.58,463481.0,22.38,22.59,22.22,22.58,463481.0
2024-01-05 10:00:00,22.58,22.93,22.58,22.925,407473.0,22.58,22.93,22.58,22.925,407473.0
2024-01-05 10:30:00,22.92,23.05,22.87,23.025,406081.0,22.92,23.05,22.87,23.025,406081.0
2024-01-05 11:00:00,23.025,23.105,22.72,22.73,379638.0,23.025,23.105,22.72,22.73,379638.0
2024-01-05 11:30:00,22.72,22.83,22.625,22.785,376578.0,22.72,22.83,22.625,22.785,376578.0
2024-01-05 12:00:00,22.7791,22.815,22.69,22.7525,291607.0,22.7791,22.815,22.69,22.7525,291607.0
2024-01-05 12:30:00,22.755,22.84,22.58,22.62,340425.0,22.755,22.84,22.58,22.62,340425.0
2024-01-05 13:00:00,22.62,22.65,22.401,22.645,308766.0,22.62,22.65,22.401,22.645,308766.0
2024-01-05 13:30:00,22.645,22.88,22.645,22.865,322504.0,22.645,22.88,22.645,22.865,322504.0
2024-01-05 14:00:00,22.865,22.97,22.8425,22.92,266495.0,22.865,22.97,22.8425,22.92,266495.0
2024-01-05 14:30:00,22.92,22.935,22.68,22.775,235881.0,22.92,22.935,22.68,22.775,235881.0
2024-01-05 15:00:00,22.77,23.02,22.705,22.955,689210.0,22.77,23.02,22.705,22.955,689210.0
2024-01-05 15:30:00,22.955,23.25,22.925,23.25,1894962.0,22.955,23.25,22.925,23.25,1894962.0
2024-01-08 09:30:00,22.46,22.54,22.05,22.31,1016895.0,22.46,22.54,22.05,22.31,1016895.0
2024-01-08 10:00:00,22.3,22.33,22.07,22.31,659721.0,22.3,22.33,22.07,22.31,659721.0
2024-01-08 10:30:00,22.31,22.52,22.31,22.365,349410.0,22.31,22.52,22.31,22.365,349410.0
2024-01-08 11:00:00,22.37,22.53,22.295,22.47,283926.0,22.37,22.53,22.295,22.47,283926.0
2024-01-08 11:30:00,22.47,22.525,22.345,22.46,199185.0,22.47,22.525,22.345,22.46,199185.0
2024-01-08 12:00:00,22.455,22.47,22.34,22.345,184447.0,22.455,22.47,22.34,22.345,184447.0
2024-01-08 12:30:00,22.345,22.61,22.345,22.6,347662.0,22.345,22.61,22.345,22.6,347662.0
2024-01-08 13:00:00,22.61,22.8,22.55,22.7687,234864.0,22.61,22.8,22.55,22.7687,234864.0
2024-01-08 13:30:00,22.77,22.955,22.77,22.945,313574.0,22.77,22.955,22.77,22.945,313574.0
2024-01-08 14:00:00,22.945,23.16,22.945,23.125,452348.0,22.945,23.16,22.945,23.125,452348.0
2024-01-08 14:30:00,23.125,23.26,23.1,23.175,494380.0,23.125,23.26,23.1,23.175,494380.0
2024-01-08 15:00:00,23.172,23.2075,22.9,22.935,725151.0,23.172,23.2075,22.9,22.935,725151.0
2024-01-08 15:30:00,22.935,23.06,22.75,23.01,958610.0,22.935,23.06,22.75,23.01,958610.0
2024-01-09 09:30:00,23.31,23.36,23.04,23.22,675481.0,23.31,23.36,23.04,23.22,675481.0
2024-01-09 10:00:00,23.21,23.235,22.98,22.99,515964.0,23.21,23.235,22.98,22.99,515964.0
2024-01-09 10:30:00,22.99,23.065,22.815,22.895,318752.0,22.99,23.065,22.815,22.895,318752.0
2024-01-09 11:00:00,22.9,23.085,22.895,23.07,148262.0,22.9,23.085,22.895,23.07,148262.0
2024-01-09 11:30:00,23.06,23.1,23.05,23.09,169103.0,23.06,23.1,23.05,23.09,169103.0
2024-01-09 12:00:00,23.085,23.26,23.06,23.155,376568.0,23.085,23.26,23.06,23.155,376568.0
2024-01-09 12:30:00,23.16,23.34,23.13,23.34,197005.0,23.16,23.34,23.13,23.34,197005.0
2024-01-09 13:00:00,23.33,23.475,23.325,23.465,463451.0,23.33,23.475,23.325,23.465,463451.0
2024-01-09 13:30:00,23.46,23.76,23.415,23.745,415936.0,23.46,23.76,23.415,23.745,415936.0
2024-01-09 14:00:00,23.7401,23.75,23.5,23.555,381831.0,23.7401,23.75,23.5,23.555,381831.0
2024-01-09 14:30:00,23.55,23.61,23.535,23.545,213549.0,23.55,23.61,23.535,23.545,213549.0
2024-01-09 15:00:00,23.54,23.565,23.44,23.525,232606.0,23.54,23.565,23.44,23.525,232606.0
2024-01-09 15:30:00,23.53,23.535,23.42,23.43,671956.0,23.53,23.535,23.42,23.43,671956.0
2024-01-10 09:30:00,22.94,23.0,22.67,22.775,536784.0,22.94,23.0,22.67,22.775,536784.0
2024-01-10 10:00:00,22.78,22.86,22.63,22.845,341421.0,22.78,22.86,22.63,22.845,341421.0
2024-01-10 10:30:00,22.845,22.96,22.75,22.805,170531.0,22.845,22.96,22.75,22.805,170531.0
2024-01-10 11:00:00,22.805,22.885,22.72,22.74,261713.0,22.805,22.885,22.72,22.74,261713.0
2024-01-10 11:30:00,22.75,22.96,22.74,22.905,236282.0,22.75,22.96,22.74,22.905,236282.0
2024-01-10 12:00:00,22.905,22.935,22.785,22.785,137266.0,22.905,22.935,22.785,22.785,137266.0
2024-01-10 12:30:00,22.79,22.86,22.755,22.765,238998.0,22.79,22.86,22.755,22.765,238998.0
2024-01-10 13:00:00,22.76,22.84,22.47,22.585,445805.0,22.76,22.84,22.47,22.585,445805.0
2024-01-10 13:30:00,22.5804,22.715,22.53,22.64,202108.0,22.5804,22.715,22.53,22.64,202108.0
2024-01-10 14:00:00,22.64,22.9,22.59,22.885,291921.0,22.64,22.9,22.59,22.885,291921.0
2024-01-10 14:30:00,22.885,22.895,22.8,22.82,365873.0,22.885,22.895,22.8,22.82,365873.0
2024-01-10 15:00:00,22.82,22.91,22.8001,22.895,246989.0,22.82,22.91,22.8001,22.895,246989.0
2024-01-10 15:30:00,22.9,22.95,22.82,22.88,916963.0,22.9,22.95,22.82,22.88,916963.0
2024-01-11 09:30:00,22.99,23.05,22.66,22.845,356711.0,22.99,23.05,22.66,22.845,356711.0
2024-01-11 10:00:00,22.84,22.985,22.71,22.89,478093.0,22.84,22.985,22.71,22.89,478093.0
2024-01-11 10:30:00,22.89,23.055,22.785,23.05,286686.0,22.89,23.055,22.785,23.05,286686.0
2024-01-11 11:00:00,23.06,23.175,22.985,23.01,258396.0,23.06,23.175,22.985,23.01,258396.0
2024-01-11 11:30:00,23.01,23.4,23.01,23.385,271853.0,23.01,23.4,23.01,23.385,271853.0
2024-01-11 12:00:00,23.385,23.53,23.37,23.4,412320.0,23.385,23.53,23.37,23.4,412320.0
2024-01-11 12:30:00,23.4,23.425,23.245,23.2468,412015.0,23.4,23.425,23.245,23.2468,412015.0
2024-01-11 13:00:00,23.24,23.265,23.13,23.13,204584.0,23.24,23.265,23.13,23.13,204584.0
2024-01-11 13:30:00,23.135,23.15,22.98,23.13,217390.0,23.135,23.15,22.98,23.13,217390.0
2024-01-11 14:00:00,23.12,23.15,22.865,22.915,295047.0,23.12,23.15,22.865,22.915,295047.0
2024-01-11 14:30:00,22.91,22.97,22.811,22.85,225875.0,22.91,22.97,22.811,22.85,225875.0
2024-01-11 15:00:00,22.848,22.86,22.775,22.79,168248.0,22.848,22.86,22.775,22.79,168248.0
2024-01-11 15:30:00,22.79,22.815,22.685,22.75,814529.0,22.79,22.815,22.685,22.75,814529.0
2024-01-12 09:30:00,23.35,23.7,23.22,23.39,528210.0,23.35,23.7,23.22,23.39,528210.0
2024-01-12 10:00:00,23.39,23.475,23.22,23.4186,368632.0,23.39,23.475,23.22,23.4186,368632.0
2024-01-12 10:30:00,23.42,23.435,23.02,23.04,217104.0,23.42,23.435,23.02,23.04,217104.0
2024-01-12 11:00:00,23.038,23.21,22.995,23.195,119527.0,23.038,23.21,22.995,23.195,119527.0
2024-01-12 11:30:00,23.19,23.21,23.01,23.05,127742.0,23.19,23.21,23.01,23.05,127742.0
2024-01-12 12:00:00,23.05,23.075,22.945,22.98,90165.0,23.05,23.075,22.945,22.98,90165.0
2024-01-12 12:30:00,22.98,23.1,22.91,23.0098,159146.0,22.98,23.1,22.91,23.0098,159146.0
2024-01-12 13:00:00,23.0099,23.1,23.005,23.095,163200.0,23.0099,23.1,23.005,23.095,163200.0
2024-01-12 13:30:00,23.09,23.095,22.985,23.075,86253.0,23.09,23.095,22.985,23.075,86253.0
2024-01-12 14:00:00,23.07,23.185,23.045,23.16,218380.0,23.07,23.185,23.045,23.16,218380.0
2024-01-12 14:30:00,23.15,23.28,23.11,23.25,196510.0,23.15,23.28,23.11,23.25,196510.0
2024-01-12 15:00:00,23.25,23.29,23.17,23.21,210842.0,23.25,23.29,23.17,23.21,210842.0
2024-01-12 15:30:00,23.21,23.45,23.18,23.45,1202787.0,23.21,23.45,23.18,23.45,1202787.0
2024-01-16 09:30:00,22.85,23.31,22.56,22.6,487819.0,22.85,23.31,22.56,22.6,487819.0
2024-01-16 10:00:00,22.605,22.785,22.395,22.775,426994.0,22.605,22.785,22.395,22.775,426994.0
2024-01-16 10:30:00,22.78,22.885,22.675,22.68,242407.0,22.78,22.885,22.675,22.68,242407.0
2024-01-16 11:00:00,22.68,22.8,22.645,22.71,205067.0,22.68,22.8,22.645,22.71,205067.0
2024-01-16 11:30:00,22.72,22.775,22.66,22.675,213093.0,22.72,22.775,22.66,22.675,213093.0
2024-01-16 12:00:00,22.675,22.68,22.44,22.57,210417.0,22.675,22.68,22.44,22.57,210417.0
2024-01-16 12:30:00,22.56,22.605,22.5,22.59,236722.0,22.56,22.605,22.5,22.59,236722.0
2024-01-16 13:00:00,22.595,22.6,22.4408,22.51,203311.0,22.595,22.6,22.4408,22.51,203311.0
2024-01-16 13:30:00,22.51,22.535,22.33,22.395,188285.0,22.51,22.535,22.33,22.395,188285.0
2024-01-16 14:00:00,22.395,22.43,22.345,22.375,181688.0,22.395,22.43,22.345,22.375,181688.0
2024-01-16 14:30:00,22.37,22.375,22.21,22.22,280279.0,22.37,22.375,22.21,22.22,280279.0
2024-01-16 15:00:00,22.215,22.24,22.085,22.115,256015.0,22.215,22.24,22.085,22.115,256015.0
2024-01-16 15:30:00,22.1078,22.11,22.0,22.02,855083.0,22.1078,22.11,22.0,22.02,855083.0
2024-01-17 09:30:00,21.75,22.43,21.65,22.265,418886.0,21.75,22.43,21.65,22.265,418886.0
2024-01-17 10:00:00,22.26,22.355,22.1924,22.24,219365.0,22.26,22.355,22.1924,22.24,219365.0
2024-01-17 10:30:00,22.24,22.275,22.155,22.165,219749.0,22.24,22.275,22.155,22.165,219749.0
2024-01-17 11:00:00,22.17,22.425,22.15,22.365,242077.0,22.17,22.425,22.15,22.365,242077.0
2024-01-17 11:30:00,22.365,22.445,22.265,22.295,195299.0,22.365,22.445,22.265,22.295,195299.0
2024-01-17 12:00:00,22.295,22.31,22.13,22.22,200970.0,22.295,22.31,22.13,22.22,200970.0
2024-01-17 12:30:00,22.21,22.275,22.205,22.235,169644.0,22.21,22.275,22.205,22.235,169644.0
2024-01-17 13:00:00,22.24,22.25,22.135,22.16,170789.0,22.24,22.25,22.135,22.16,170789.0
2024-01-17 13:30:00,22.165,22.17,22.05,22.165,127017.0,22.165,22.17,22.05,22.165,127017.0
2024-01-17 14:00:00,22.165,22.325,22.165,22.295,190389.0,22.165,22.325,22.165,22.295,190389.0
2024-01-17 14:30:00,22.295,22.32,22.145,22.175,161620.0,22.295,22.32,22.145,22.175,161620.0
2024-01-17 15:00:00,22.175,22.18,22.01,22.03,294317.0,22.175,22.18,22.01,22.03,294317.0
2024-01-17 15:30:00,22.025,22.14,22.01,22.12,939713.0,22.025,22.14,22.01,22.12,939713.0
2024-01-18 09:30:00,22.24,22.34,21.79,21.96,229708.0,22.24,22.34,21.79,21.96,229708.0
2024-01-18 10:00:00,21.95,22.06,21.91,21.97,427391.0,21.95,22.06,21.91,21.97,427391.0
2024-01-18 10:30:00,21.96,21.99,21.73,21.82,331139.0,21.96,21.99,21.73,21.82,331139.0
2024-01-18 11:00:00,21.82,22.01,21.72,21.995,309648.0,21.82,22.01,21.72,21.995,309648.0
2024-01-18 11:30:00,21.99,22.005,21.93,22.0,108492.0,21.99,22.005,21.93,22.0,108492.0
2024-01-18 12:00:00,22.01,22.03,21.825,21.875,248080.0,22.01,22.03,21.825,21.875,248080.0
2024-01-18 12:30:00,21.8737,21.89,21.835,21.865,193810.0,21.8737,21.89,21.835,21.865,193810.0
2024-01-18 13:00:00,21.87,21.885,21.72,21.74,133012.0,21.87,21.885,21.72,21.74,133012.0
2024-01-18 13:30:00,21.745,21.76,21.66,21.715,196205.0,21.745,21.76,21.66,21.715,196205.0
2024-01-18 14:00:00,21.715,21.74,21.645,21.74,225754.0,21.715,21.74,21.645,21.74,225754.0
2024-01-18 14:30:00,21.75,21.89,21.75,21.89,149487.0,21.75,21.89,21.75,21.89,149487.0
2024-01-18 15:00:00,21.89,21.94,21.87,21.905,162721.0,21.89,21.94,21.87,21.905,162721.0
2024-01-18 15:30:00,21.905,21.91,21.78,21.91,836356.0,21.905,21.91,21.78,21.91,836356.0
2024-01-19 09:30:00,21.63,21.655,21.32,21.61,445353.0,21.63,21.655,21.32,21.61,445353.0
2024-01-19 10:00:00,21.61,21.67,21.46,21.465,243292.0,21.61,21.67,21.46,21.465,243292.0
2024-01-19 10:30:00,21.465,21.535,21.43,21.535,304349.0,21.465,21.535,21.43,21.535,304349.0
2024-01-19 11:00:00,21.53,21.58,21.43,21.52,195752.0,21.53,21.58,21.43,21.52,195752.0
2024-01-19 11:30:00,21.51,21.525,21.33,21.355,184048.0,21.51,21.525,21.33,21.355,184048.0
2024-01-19 12:00:00,21.355,21.49,21.33,21.49,151366.0,21.355,21.49,21.33,21.49,151366.0
2024-01-19 12:30:00,21.485,21.565,21.465,21.54,116853.0,21.485,21.565,21.465,21.54,116853.0
2024-01-19 13:00:00,21.545,21.735,21.52,21.72,312498.0,21.545,21.735,21.52,21.72,312498.0
2024-01-19 13:30:00,21.725,21.79,21.665,21.71,147955.0,21.725,21.79,21.665,21.71,147955.0
2024-01-19 14:00:00,21.715,21.82,21.695,21.795,191034.0,21.715,21.82,21.695,21.795,191034.0
2024-01-19 14:30:00,21.8,21.95,21.755,21.92,205538.0,21.8,21.95,21.755,21.92,205538.0
2024-01-19 15:00:00,21.915,21.92,21.755,21.785,229880.0,21.915,21.92,21.755,21.785,229880.0
2024-01-19 15:30:00,21.79,21.95,21.79,21.9,1033126.0,21.79,21.95,21.79,21.9,1033126.0
2024-01-22 09:30:00,21.56,21.84,21.415,21.84,266670.0,21.56,21.84,21.415,21.84,266670.0
2024-01-22 10:00:00,21.83,21.905,21.74,21.88,323394.0,21.83,21.905,21.74,21.88,323394.0
2024-01-22 10:30:00,21.89,21.905,21.7249,21.76,168784.0,21.89,21.905,21.7249,21.76,168784.0
2024-01-22 11:00:00,21.755,21.76,21.68,21.74,138232.0,21.755,21.76,21.68,21.74,138232.0
2024-01-22 11:30:00,21.75,21.785,21.65,21.695,91964.0,21.75,21.785,21.65,21.695,91964.0
2024-01-22 12:00:00,21.695,21.7595,21.68,21.725,94828.0,21.695,21.7595,21.68,21.725,94828.0
2024-01-22 12:30:00,21.725,21.775,21.68,21.725,100942.0,21.725,21.775,21.68,21.725,100942.0
2024-01-22 13:00:00,21.72,21.83,21.71,21.725,94460.0,21.72,21.83,21.71,21.725,94460.0
2024-01-22 13:30:00,21.72,21.735,21.66,21.68,106996.0,21.72,21.735,21.66,21.68,106996.0
2024-01-22 14:00:00,21.675,21.68,21.575,21.635,125381.0,21.675,21.68,21.575,21.635,125381.0
2024-01-22 14:30:00,21.635,21.69,21.595,21.6,184802.0,21.635,21.69,21.595,21.6,184802.0
2024-01-22 15:00:00,21.595,21.645,21.54,21.62,170280.0,21.595,21.645,21.54,21.62,170280.0
2024-01-22 15:30:00,21.63,21.69,21.59,21.64,1061909.0,21.63,21.69,21.59,21.64,1061909.0
2024-01-23 09:30:00,21.74,21.848,21.62,21.83,249065.0,21.74,21.848,21.62,21.83,249065.0
2024-01-23 10:00:00,21.83,21.985,21.78,21.875,153900.0,21.83,21.985,21.78,21.875,153900.0
2024-01-23 10:30:00,21.88,21.88,21.58,21.68,147678.0,21.88,21.88,21.58,21.68,147678.0
2024-01-23 11:00:00,21.69,21.715,21.61,21.7,100249.0,21.69,21.715,21.61,21.7,100249.0
2024-01-23 11:30:00,21.7,21.7,21.6025,21.67,117279.0,21.7,21.7,21.6025,21.67,117279.0
2024-01-23 12:00:00,21.675,21.71,21.63,21.695,100278.0,21.675,21.71,21.63,21.695,100278.0
2024-01-23 12:30:00,21.7,21.805,21.69,21.805,292587.0,21.7,21.805,21.69,21.805,292587.0
2024-01-23 13:00:00,21.81,21.81,21.73,21.795,219689.0,21.81,21.81,21.73,21.795,219689.0
2024-01-23 13:30:00,21.795,21.7999,21.75,21.77,105358.0,21.795,21.7999,21.75,21.77,105358.0
2024-01-23 14:00:00,21.77,21.815,21.75,21.8,71854.0,21.77,21.815,21.75,21.8,71854.0
2024-01-23 14:30:00,21.8,21.92,21.79,21.92,164518.0,21.8,21.92,21.79,21.92,164518.0
2024-01-23 15:00:00,21.93,22.06,21.915,22.035,160716.0,21.93,22.06,21.915,22.035,160716.0
2024-01-23 15:30:00,22.035,22.065,21.92,21.92,604501.0,22.035,22.065,21.92,21.92,604501.0
2024-01-24 09:30:00,22.23,22.565,22.15,22.3,210127.0,22.23,22.565,22.15,22.3,210127.0
2024-01-24 10:00:00,22.29,22.39,22.27,22.3798,126289.0,22.29,22.39,22.27,22.3798,126289.0
2024-01-24 10:30:00,22.38,22.58,22.375,22.545,211117.0,22.38,22.58,22.375,22.545,211117.0
2024-01-24 11:00:00,22.56,22.67,22.545,22.65,101960.0,22.56,22.67,22.545,22.65,101960.0
2024-01-24 11:30:00,22.66,22.71,22.6,22.655,105493.0,22.66,22.71,22.6,22.655,105493.0
2024-01-24 12:00:00,22.66,22.66,22.545,22.58,87863.0,22.66,22.66,22.545,22.58,87863.0
2024-01-24 12:30:00,22.58,22.605,22.545,22.57,71887.0,22.58,22.605,22.545,22.57,71887.0
2024-01-24 13:00:00,22.58,22.5879,22.45,22.48,164425.0,22.58,22.5879,22.45,22.48,164425.0
2024-01-24 13:30:00,22.485,22.485,22.415,22.46,93274.0,22.485,22.485,22.415,22.46,93274.0
2024-01-24 14:00:00,22.47,22.5489,22.445,22.545,74727.0,22.47,22.5489,22.445,22.545,74727.0
2024-01-24 14:30:00,22.545,22.61,22.51,22.57,136027.0,22.545,22.61,22.51,22.57,136027.0
2024-01-24 15:00:00,22.56,22.58,22.495,22.51,212086.0,22.56,22.58,22.495,22.51,212086.0
2024-01-24 15:30:00,22.515,22.61,22.505,22.54,480466.0,22.515,22.61,22.505,22.54,480466.0
2024-01-25 09:30:00,22.8,22.85,22.665,22.8,242874.0,22.8,22.85,22.665,22.8,242874.0
2024-01-25 10:00:00,22.8,22.875,22.55,22.56,325383.0,22.8,22.875,22.55,22.56,325383.0
2024-01-25 10:30:00,22.56,22.64,22.2,22.29,266961.0,22.56,22.64,22.2,22.29,266961.0
2024-01-25 11:00:00,22.29,22.35,22.24,22.27,246039.0,22.29,22.35,22.24,22.27,246039.0
2024-01-25 11:30:00,22.275,22.38,22.205,22.325,208088.0,22.275,22.38,22.205,22.325,208088.0
2024-01-25 12:00:00,22.325,22.35,22.28,22.345,165920.0,22.325,22.35,22.28,22.345,165920.0
2024-01-25 12:30:00,22.345,22.5,22.34,22.47,186425.0,22.345,22.5,22.34,22.47,186425.0
2024-01-25 13:00:00,22.46,22.54,22.445,22.525,85839.0,22.46,22.54,22.445,22.525,85839.0
2024-01-25 13:30:00,22.525,22.58,22.5112,22.555,78165.0,22.525,22.58,22.5112,22.555,78165.0
2024-01-25 14:00:00,22.555,22.69,22.535,22.625,140922.0,22.555,22.69,22.535,22.625,140922.0
2024-01-25 14:30:00,22.62,22.71,22.59,22.615,163756.0,22.62,22.71,22.59,22.615,163756.0
2024-01-25 15:00:00,22.61,22.625,22.56,22.57,146472.0,22.61,22.625,22.56,22.57,146472.0
2024-01-25 15:30:00,22.57,22.845,22.5525,22.79,1109987.0,22.57,22.845,22.5525,22.79,1109987.0
2024-01-26 09:30:00,22.79,22.87,22.525,22.7528,213848.0,22.79,22.87,22.525,22.7528,213848.0
2024-01-26 10:00:00,22.75,22.8794,22.68,22.73,412403.0,22.75,22.8794,22.68,22.73,412403.0
2024-01-26 10:30:00,22.69,22.725,22.525,22.59,392251.0,22.69,22.725,22.525,22.59,392251.0
2024-01-26 11:00:00,22.58,22.59,22.31,22.39,515149.0,22.58,22.59,22.31,22.39,515149.0
2024-01-26 11:30:00,22.395,22.615,22.395,22.525,268890.0,22.395,22.615,22.395,22.525,268890.0
2024-01-26 12:00:00,22.52,22.54,22.395,22.46,207907.0,22.52,22.54,22.395,22.46,207907.0
2024-01-26 12:30:00,22.451,22.47,22.36,22.385,125598.0,22.451,22.47,22.36,22.385,125598.0
2024-01-26 13:00:00,22.385,22.4417,22.275,22.44,282959.0,22.385,22.4417,22.275,22.44,282959.0
2024-01-26 13:30:00,22.435,22.59,22.435,22.475,294976.0,22.435,22.59,22.435,22.475,294976.0
2024-01-26 14:00:00,22.475,22.57,22.455,22.535,181134.0,22.475,22.57,22.455,22.535,181134.0
2024-01-26 14:30:00,22.535,22.68,22.525,22.68,313799.0,22.535,22.68,22.525,22.68,313799.0
2024-01-26 15:00:00,22.675,22.7,22.605,22.62,210642.0,22.675,22.7,22.605,22.62,210642.0
2024-01-26 15:30:00,22.615,22.75,22.605,22.68,857256.0,22.615,22.75,22.605,22.68,857256.0
2024-01-29 09:30:00,22.58,22.59,22.23,22.38,224514.0,22.58,22.59,22.23,22.38,224514.0
2024-01-29 10:00:00,22.375,22.45,22.201,22.215,300665.0,22.375,22.45,22.201,22.215,300665.0
2024-01-29 10:30:00,22.215,22.345,22.11,22.26,199985.0,22.215,22.345,22.11,22.26,199985.0
2024-01-29 11:00:00,22.27,22.345,22.25,22.2519,133202.0,22.27,22.345,22.25,22.2519,133202.0
2024-01-29 11:30:00,22.251,22.31,22.12,22.172,145162.0,22.251,22.31,22.12,22.172,145162.0
2024-01-29 12:00:00,22.18,22.2,22.06,22.2,500805.0,22.18,22.2,22.06,22.2,500805.0
2024-01-29 12:30:00,22.2,22.215,22.055,22.075,177372.0,22.2,22.215,22.055,22.075,177372.0
2024-01-29 13:00:00,22.075,22.2,22.0626,22.2,97448.0,22.075,22.2,22.0626,22.2,97448.0
2024-01-29 13:30:00,22.2,22.265,22.195,22.26,241421.0,22.2,22.265,22.195,22.26,241421.0
2024-01-29 14:00:00,22.26,22.33,22.23,22.3,334208.0,22.26,22.33,22.23,22.3,334208.0
2024-01-29 14:30:00,22.305,22.375,22.3,22.355,101239.0,22.305,22.375,22.3,22.355,101239.0
2024-01-29 15:00:00,22.36,22.585,22.355,22.555,133594.0,22.36,22.585,22.355,22.555,133594.0
2024-01-29 15:30:00,22.55,22.63,22.545,22.57,632552.0,22.55,22.63,22.545,22.57,632552.0
2024-01-30 09:30:00,22.31,22.585,22.31,22.55,118615.0,22.31,22.585,22.31,22.55,118615.0
2024-01-30 10:00:00,22.56,22.565,22.225,22.23,125510.0,22.56,22.565,22.225,22.23,125510.0
2024-01-30 10:30:00,22.23,22.51,22.23,22.5,81712.0,22.23,22.51,22.23,22.5,81712.0
2024-01-30 11:00:00,22.5,22.64,22.455,22.62,207127.0,22.5,22.64,22.455,22.62,207127.0
2024-01-30 11:30:00,22.62,22.775,22.585,22.755,129628.0,22.62,22.775,22.585,22.755,129628.0
2024-01-30 12:00:00,22.755,22.79,22.675,22.69,189737.0,22.755,22.79,22.675,22.69,189737.0
2024-01-30 12:30:00,22.685,22.73,22.61,22.685,134553.0,22.685,22.73,22.61,22.685,134553.0
2024-01-30 13:00:00,22.69,22.785,22.67,22.785,195959.0,22.69,22.785,22.67,22.785,195959.0
2024-01-30 13:30:00,22.79,22.97,22.76,22.94,252761.0,22.79,22.97,22.76,22.94,252761.0
2024-01-30 14:00:00,22.94,23.03,22.93,23.02,207163.0,22.94,23.03,22.93,23.02,207163.0
2024-01-30 14:30:00,23.02,23.15,22.97,23.115,190541.0,23.02,23.15,22.97,23.115,190541.0
2024-01-30 15:00:00,23.11,23.115,22.9725,23.03,156538.0,23.11,23.115,22.9725,23.03,156538.0
2024-01-30 15:30:00,23.04,23.04,22.93,22.93,591885.0,23.04,23.04,22.93,22.93,591885.0
2024-01-31 09:30:00,22.9,23.01,22.63,22.65,194373.0,22.9,23.01,22.63,22.65,194373.0
2024-01-31 10:00:00,22.64,22.815,22.55,22.805,166080.0,22.64,22.815,22.55,22.805,166080.0
2024-01-31 10:30:00,22.82,22.875,22.705,22.805,131112.0,22.82,22.875,22.705,22.805,131112.0
2024-01-31 11:00:00,22.8094,22.86,22.725,22.85,155474.0,22.8094,22.86,22.725,22.85,155474.0
2024-01-31 11:30:00,22.85,22.87,22.72,22.815,123071.0,22.85,22.87,22.72,22.815,123071.0
2024-01-31 12:00:00,22.82,22.88,22.79,22.84,63526.0,22.82,22.88,22.79,22.84,63526.0
2024-01-31 12:30:00,22.83,22.85,22.785,22.83,62368.0,22.83,22.85,22.785,22.83,62368.0
2024-01-31 13:00:00,22.83,22.84,22.64,22.71,115754.0,22.83,22.84,22.64,22.71,115754.0
2024-01-31 13:30:00,22.71,22.71,22.63,22.645,94000.0,22.71,22.71,22.63,22.645,94000.0
2024-01-31 14:00:00,22.65,22.78,22.595,22.675,126875.0,22.65,22.78,22.595,22.675,126875.0
2024-01-31 14:30:00,22.68,22.92,22.64,22.66,129171.0,22.68,22.92,22.64,22.66,129171.0
2024-01-31 15:00:00,22.65,22.705,22.47,22.69,411879.0,22.65,22.705,22.47,22.69,411879.0
2024-01-31 15:30:00,22.68,22.69,22.34,22.34,834447.0,22.68,22.69,22.34,22.34,834447.0
2024-02-01 09:30:00,22.48,22.61,22.3,22.4,94669.0,22.48,22.61,22.3,22.4,94669.0
2024-02-01 10:00:00,22.4,22.4075,22.24,22.27,116064.0,22.4,22.4075,22.24,22.27,116064.0
2024-02-01 10:30:00,22.27,22.27,22.02,22.05,229622.0,22.27,22.27,22.02,22.05,229622.0
2024-02-01 11:00:00,22.06,22.08,21.955,22.08,167598.0,22.06,22.08,21.955,22.08,167598.0
2024-02-01 11:30:00,22.08,22.2375,22.065,22.225,133949.0,22.08,22.2375,22.065,22.225,133949.0
2024-02-01 12:00:00,22.23,22.33,22.215,22.3275,83946.0,22.23,22.33,22.215,22.3275,83946.0
2024-02-01 12:30:00,22.325,22.345,21.91,21.92,174414.0,22.325,22.345,21.91,21.92,174414.0
2024-02-01 13:00:00,21.91,22.12,21.8394,22.105,167412.0,21.91,22.12,21.8394,22.105,167412.0
2024-02-01 13:30:00,22.105,22.26,22.09,22.14,101547.0,22.105,22.26,22.09,22.14,101547.0
2024-02-01 14:00:00,22.14,22.155,21.92,21.92,105650.0,22.14,22.155,21.92,21.92,105650.0
2024-02-01 14:30:00,21.925,22.11,21.87,22.03,179318.0,21.925,22.11,21.87,22.03,179318.0
2024-02-01 15:00:00,22.03,22.175,22.02,22.125,256582.0,22.03,22.175,22.02,22.125,256582.0
2024-02-01 15:30:00,22.125,22.285,22.115,22.15,842854.0,22.125,22.285,22.115,22.15,842854.0
2024-02-02 09:30:00,22.09,22.12,21.66,21.75,290300.0,22.09,22.12,21.66,21.75,290300.0
2024-02-02 10:00:00,21.76,22.0,21.72,21.985,207682.0,21.76,22.0,21.72,21.985,207682.0
2024-02-02 10:30:00,21.99,22.115,21.96,22.1,174738.0,21.99,22.115,21.96,22.1,174738.0
2024-02-02 11:00:00,22.11,22.18,22.035,22.115,69193.0,22.11,22.18,22.035,22.115,69193.0
2024-02-02 11:30:00,22.12,22.1975,22.08,22.13,81882.0,22.12,22.1975,22.08,22.13,81882.0
2024-02-02 12:00:00,22.12,22.135,22.04,22.09,96251.0,22.12,22.135,22.04,22.09,96251.0
2024-02-02 12:30:00,22.09,22.0999,21.915,21.975,138244.0,22.09,22.0999,21.915,21.975,138244.0
2024-02-02 13:00:00,21.98,22.0375,21.935,21.955,78680.0,21.98,22.0375,21.935,21.955,78680.0
2024-02-02 13:30:00,21.955,21.965,21.89,21.915,82521.0,21.955,21.965,21.89,21.915,82521.0
2024-02-02 14:00:00,21.93,21.96,21.885,21.945,89386.0,21.93,21.96,21.885,21.945,89386.0
2024-02-02 14:30:00,21.955,22.03,21.925,22.015,78882.0,21.955,22.03,21.925,22.015,78882.0
2024-02-02 15:00:00,22.015,22.07,21.9709,22.02,170972.0,22.015,22.07,21.9709,22.02,170972.0
2024-02-02 15:30:00,22.015,22.02,21.87,21.894,495291.0,22.015,22.02,21.87,21.894,495291.0
2024-02-05 09:30:00,21.71,21.71,21.47,21.55,189290.0,21.71,21.71,21.47,21.55,189290.0
2024-02-05 10:00:00,21.57,21.57,21.3199,21.35,127814.0,21.57,21.57,21.3199,21.35,127814.0
2024-02-05 10:30:00,21.355,21.41,21.29,21.315,113056.0,21.355,21.41,21.29,21.315,113056.0
2024-02-05 11:00:00,21.32,21.435,21.29,21.364,176135.0,21.32,21.435,21.29,21.364,176135.0
2024-02-05 11:30:00,21.365,21.41,21.19,21.22,178149.0,21.365,21.41,21.19,21.22,178149.0
2024-02-05 12:00:00,21.225,21.29,21.185,21.21,213298.0,21.225,21.29,21.185,21.21,213298.0
2024-02-05 12:30:00,21.215,21.436,21.2108,21.436,126909.0,21.215,21.436,21.2108,21.436,126909.0
2024-02-05 13:00:00,21.43,21.46,21.4,21.42,91270.0,21.43,21.46,21.4,21.42,91270.0
2024-02-05 13:30:00,21.41,21.53,21.405,21.4675,55238.0,21.41,21.53,21.405,21.4675,55238.0
2024-02-05 14:00:00,21.46,21.475,21.39,21.39,75160.0,21.46,21.475,21.39,21.39,75160.0
2024-02-05 14:30:00,21.39,21.415,21.295,21.305,150824.0,21.39,21.415,21.295,21.305,150824.0
2024-02-05 15:00:00,21.305,21.33,21.215,21.255,111688.0,21.305,21.33,21.215,21.255,111688.0
2024-02-05 15:30:00,21.255,21.295,21.11,21.11,681679.0,21.255,21.295,21.11,21.11,681679.0
2024-02-06 09:30:00,21.13,21.44,21.02,21.3,275926.0,21.13,21.44,21.02,21.3,275926.0
2024-02-06 10:00:00,21.29,21.37,21.17,21.37,235805.0,21.29,21.37,21.17,21.37,235805.0
2024-02-06 10:30:00,21.365,21.41,21.31,21.355,203861.0,21.365,21.41,21.31,21.355,203861.0
2024-02-06 11:00:00,21.35,21.58,21.34,21.54,194744.0,21.35,21.58,21.34,21.54,194744.0
2024-02-06 11:30:00,21.55,21.68,21.54,21.6,224013.0,21.55,21.68,21.54,21.6,224013.0
2024-02-06 12:00:00,21.605,21.74,21.525,21.685,94714.0,21.605,21.74,21.525,21.685,94714.0
2024-02-06 12:30:00,21.68,21.745,21.61,21.66,72693.0,21.68,21.745,21.61,21.66,72693.0
2024-02-06 13:00:00,21.655,21.715,21.59,21.695,93394.0,21.655,21.715,21.59,21.695,93394.0
2024-02-06 13:30:00,21.7,21.875,21.67,21.83,88417.0,21.7,21.875,21.67,21.83,88417.0
2024-02-06 14:00:00,21.835,21.845,21.65,21.66,124374.0,21.835,21.845,21.65,21.66,124374.0
2024-02-06 14:30:00,21.67,21.68,21.55,21.63,154208.0,21.67,21.68,21.55,21.63,154208.0
2024-02-06 15:00:00,21.635,21.66,21.56,21.605,143001.0,21.635,21.66,21.56,21.605,143001.0
2024-02-06 15:30:00,21.605,21.625,21.45,21.54,498769.0,21.605,21.625,21.45,21.54,498769.0
2024-02-07 09:30:00,21.66,21.74,21.225,21.225,280110.0,21.66,21.74,21.225,21.225,280110.0
2024-02-07 10:00:00,21.225,21.35,21.225,21.35,219725.0,21.225,21.35,21.225,21.35,219725.0
2024-02-07 10:30:00,21.38,21.41,21.29,21.325,87281.0,21.38,21.41,21.29,21.325,87281.0
2024-02-07 11:00:00,21.325,21.36,21.29,21.3,127664.0,21.325,21.36,21.29,21.3,127664.0
2024-02-07 11:30:00,21.31,21.345,21.23,21.25,149288.0,21.31,21.345,21.23,21.25,149288.0
2024-02-07 12:00:00,21.25,21.33,21.24,21.33,121263.0,21.25,21.33,21.24,21.33,121263.0
2024-02-07 12:30:00,21.33,21.38,21.275,21.33,80580.0,21.33,21.38,21.275,21.33,80580.0
2024-02-07 13:00:00,21.325,21.43,21.315,21.38,113407.0,21.325,21.43,21.315,21.38,113407.0
2024-02-07 13:30:00,21.39,21.44,21.35,21.42,108688.0,21.39,21.44,21.35,21.42,108688.0
2024-02-07 14:00:00,21.43,21.5,21.4,21.425,185060.0,21.43,21.5,21.4,21.425,185060.0
2024-02-07 14:30:00,21.43,21.475,21.38,21.39,124406.0,21.43,21.475,21.38,21.39,124406.0
2024-02-07 15:00:00,21.39,21.43,21.34,21.4,138700.0,21.39,21.43,21.34,21.4,138700.0
2024-02-07 15:30:00,21.39,21.42,21.305,21.37,555521.0,21.39,21.42,21.305,21.37,555521.0
2024-02-08 09:30:00,21.17,21.43,21.16,21.43,352843.0,21.17,21.43,21.16,21.43,352843.0
2024-02-08 10:00:00,21.44,21.67,21.41,21.655,302825.0,21.44,21.67,21.41,21.655,302825.0
2024-02-08 10:30:00,21.66,21.73,21.58,21.63,228776.0,21.66,21.73,21.58,21.63,228776.0
2024-02-08 11:00:00,21.635,21.7,21.505,21.51,212356.0,21.635,21.7,21.505,21.51,212356.0
2024-02-08 11:30:00,21.51,21.58,21.455,21.575,84591.0,21.51,21.58,21.455,21.575,84591.0
2024-02-08 12:00:00,21.575,21.655,21.565,21.605,133386.0,21.575,21.655,21.565,21.605,133386.0
2024-02-08 12:30:00,21.61,21.65,21.56,21.575,82434.0,21.61,21.65,21.56,21.575,82434.0
2024-02-08 13:00:00,21.575,21.6394,21.48,21.525,106363.0,21.575,21.6394,21.48,21.525,106363.0
2024-02-08 13:30:00,21.525,21.645,21.525,21.59,99621.0,21.525,21.645,21.525,21.59,99621.0
2024-02-08 14:00:00,21.59,21.715,21.585,21.68,166075.0,21.59,21.715,21.585,21.68,166075.0
2024-02-08 14:30:00,21.68,21.715,21.655,21.715,198780.0,21.68,21.715,21.655,21.715,198780.0
2024-02-08 15:00:00,21.715,21.785,21.651,21.685,376398.0,21.715,21.785,21.651,21.685,376398.0
2024-02-08 15:30:00,21.69,21.72,21.59,21.64,1143141.0,21.69,21.72,21.59,21.64,1143141.0
2024-02-09 09:30:00,21.5,21.7,21.4,21.545,237554.0,21.5,21.7,21.4,21.545,237554.0
2024-02-09 10:00:00,21.555,21.555,21.28,21.35,257031.0,21.555,21.555,21.28,21.35,257031.0
2024-02-09 10:30:00,21.35,21.42,21.285,21.3,325916.0,21.35,21.42,21.285,21.3,325916.0
2024-02-09 11:00:00,21.295,21.345,21.255,21.29,223688.0,21.295,21.345,21.255,21.29,223688.0
2024-02-09 11:30:00,21.3,21.305,21.22,21.26,160040.0,21.3,21.305,21.22,21.26,160040.0
2024-02-09 12:00:00,21.26,21.31,21.255,21.275,149871.0,21.26,21.31,21.255,21.275,149871.0
2024-02-09 12:30:00,21.28,21.28,21.18,21.195,118364.0,21.28,21.28,21.18,21.195,118364.0
2024-02-09 13:00:00,21.2,21.25,21.1813,21.215,244140.0,21.2,21.25,21.1813,21.215,244140.0
2024-02-09 13:30:00,21.21,21.235,21.14,21.15,160958.0,21.21,21.235,21.14,21.15,160958.0
2024-02-09 14:00:00,21.15,21.185,21.065,21.07,401580.0,21.15,21.185,21.065,21.07,401580.0
2024-02-09 14:30:00,21.08,21.12,21.01,21.01,223513.0,21.08,21.12,21.01,21.01,223513.0
2024-02-09 15:00:00,21.015,21.1075,20.955,21.09,280624.0,21.015,21.1075,20.955,21.09,280624.0
2024-02-09 15:30:00,21.1,21.15,21.035,21.14,655918.0,21.1,21.15,21.035,21.14,655918.0
2024-02-12 09:30:00,21.2,21.99,21.15,21.96,802076.0,21.2,21.99,21.15,21.96,802076.0
2024-02-12 10:00:00,21.9627,22.005,21.785,21.88,302047.0,21.9627,22.005,21.785,21.88,302047.0
2024-02-12 10:30:00,21.9,21.975,21.74,21.745,529698.0,21.9,21.975,21.74,21.745,529698.0
2024-02-12 11:00:00,21.74,21.765,21.67,21.725,142837.0,21.74,21.765,21.67,21.725,142837.0
2024-02-12 11:30:00,21.725,21.8499,21.675,21.8499,174320.0,21.725,21.8499,21.675,21.8499,174320.0
2024-02-12 12:00:00,21.835,21.87,21.755,21.765,105747.0,21.835,21.87,21.755,21.765,105747.0
2024-02-12 12:30:00,21.76,21.805,21.7,21.8,91339.0,21.76,21.805,21.7,21.8,91339.0
2024-02-12 13:00:00,21.7901,21.85,21.775,21.78,135338.0,21.7901,21.85,21.775,21.78,135338.0
2024-02-12 13:30:00,21.78,21.81,21.72,21.725,241479.0,21.78,21.81,21.72,21.725,241479.0
2024-02-12 14:00:00,21.73,21.75,21.56,21.595,172224.0,21.73,21.75,21.56,21.595,172224.0
2024-02-12 14:30:00,21.6,21.645,21.545,21.615,151352.0,21.6,21.645,21.545,21.615,151352.0
2024-02-12 15:00:00,21.62,21.645,21.505,21.505,288153.0,21.62,21.645,21.505,21.505,288153.0
2024-02-12 15:30:00,21.505,21.6,21.48,21.51,778783.0,21.505,21.6,21.48,21.51,778783.0
2024-02-13 09:30:00,21.16,21.2,20.7701,20.8,532404.0,21.16,21.2,20.7701,20.8,532404.0
2024-02-13 10:00:00,20.79,21.01,20.77,20.815,358038.0,20.79,21.01,20.77,20.815,358038.0
2024-02-13 10:30:00,20.81,21.08,20.77,21.08,341543.0,20.81,21.08,20.77,21.08,341543.0
2024-02-13 11:00:00,21.08,21.255,21.05,21.14,415708.0,21.08,21.255,21.05,21.14,415708.0
2024-02-13 11:30:00,21.145,21.28,21.115,21.19,392247.0,21.145,21.28,21.115,21.19,392247.0
2024-02-13 12:00:00,21.19,21.27,21.105,21.11,122769.0,21.19,21.27,21.105,21.11,122769.0
2024-02-13 12:30:00,21.11,21.215,21.085,21.16,150726.0,21.11,21.215,21.085,21.16,150726.0
2024-02-13 13:00:00,21.16,21.21,21.115,21.15,147529.0,21.16,21.21,21.115,21.15,147529.0
2024-02-13 13:30:00,21.145,21.145,21.04,21.07,164349.0,21.145,21.145,21.04,21.07,164349.0
2024-02-13 14:00:00,21.075,21.075,20.995,21.015,139226.0,21.075,21.075,20.995,21.015,139226.0
2024-02-13 14:30:00,21.02,21.045,20.885,20.905,367320.0,21.02,21.045,20.885,20.905,367320.0
2024-02-13 15:00:00,20.9,20.92,20.79,20.86,405223.0,20.9,20.92,20.79,20.86,405223.0
2024-02-13 15:30:00,20.86,21.01,20.83,21.0,1071316.0,20.86,21.01,20.83,21.0,1071316.0
2024-02-14 09:30:00,20.89,21.07,20.59,21.035,734289.0,20.89,21.07,20.59,21.035,734289.0
2024-02-14 10:00:00,21.035,21.135,20.815,20.84,818314.0,21.035,21.135,20.815,20.84,818314.0
2024-02-14 10:30:00,20.85,20.87,20.56,20.765,373972.0,20.85,20.87,20.56,20.765,373972.0
2024-02-14 11:00:00,20.77,21.05,20.73,21.05,470242.0,20.77,21.05,20.73,21.05,470242.0
2024-02-14 11:30:00,21.045,21.105,20.905,20.945,794142.0,21.045,21.105,20.905,20.945,794142.0
2024-02-14 12:00:00,20.935,21.21,20.845,21.115,537010.0,20.935,21.21,20.845,21.115,537010.0
2024-02-14 12:30:00,21.115,21.17,21.04,21.09,235173.0,21.115,21.17,21.04,21.09,235173.0
2024-02-14 13:00:00,21.09,21.21,21.09,21.195,258511.0,21.09,21.21,21.09,21.195,258511.0
2024-02-14 13:30:00,21.195,21.25,21.04,21.07,616737.0,21.195,21.25,21.04,21.07,616737.0
2024-02-14 14:00:00,21.07,21.25,21.035,21.23,262481.0,21.07,21.25,21.035,21.23,262481.0
2024-02-14 14:30:00,21.24,21.325,21.17,21.24,435462.0,21.24,21.325,21.17,21.24,435462.0
2024-02-14 15:00:00,21.24,21.3,21.22,21.27,559401.0,21.24,21.3,21.22,21.27,559401.0
2024-02-14 15:30:00,21.275,21.275,21.095,21.219,1660871.0,21.275,21.275,21.095,21.219,1660871.0
2024-02-15 09:30:00,22.68,23.495,22.01,23.3701,1283758.0,22.68,23.495,22.01,23.3701,1283758.0
2024-02-15 10:00:00,23.375,23.49,22.97,23.23,1202616.0,23.375,23.49,22.97,23.23,1202616.0
2024-02-15 10:30:00,23.21,23.22,22.78,23.12,1148375.0,23.21,23.22,22.78,23.12,1148375.0
2024-02-15 11:00:00,23.115,23.355,22.87,22.945,949100.0,23.115,23.355,22.87,22.945,949100.0
2024-02-15 11:30:00,22.945,23.23,22.81,23.14,690909.0,22.945,23.23,22.81,23.14,690909.0
2024-02-15 12:00:00,23.13,23.415,23.1,23.265,494266.0,23.13,23.415,23.1,23.265,494266.0
2024-02-15 12:30:00,23.27,23.35,23.07,23.135,405588.0,23.27,23.35,23.07,23.135,405588.0
2024-02-15 13:00:00,23.13,23.5,23.075,23.465,347173.0,23.13,23.5,23.075,23.465,347173.0
2024-02-15 13:30:00,23.465,23.78,23.415,23.515,791853.0,23.465,23.78,23.415,23.515,791853.0
2024-02-15 14:00:00,23.515,23.645,23.395,23.535,602711.0,23.515,23.645,23.395,23.535,602711.0
2024-02-15 14:30:00,23.54,23.72,23.465,23.715,680755.0,23.54,23.72,23.465,23.715,680755.0
2024-02-15 15:00:00,23.715,23.73,23.31,23.515,912619.0,23.715,23.73,23.31,23.515,912619.0
2024-02-15 15:30:00,23.515,23.66,23.48,23.53,2007500.0,23.515,23.66,23.48,23.53,2007500.0
2024-02-16 09:30:00,23.62,23.81,23.305,23.63,411574.0,23.62,23.81,23.305,23.63,411574.0
2024-02-16 10:00:00,23.63,23.735,23.49,23.59,249207.0,23.63,23.735,23.49,23.59,249207.0
2024-02-16 10:30:00,23.6,23.84,23.554,23.8,301308.0,23.6,23.84,23.554,23.8,301308.0
2024-02-16 11:00:00,23.81,23.895,23.66,23.8475,259008.0,23.81,23.895,23.66,23.8475,259008.0
2024-02-16 11:30:00,23.845,23.956,23.785,23.855,415242.0,23.845,23.956,23.785,23.855,415242.0
2024-02-16 12:00:00,23.85,23.975,23.83,23.96,199377.0,23.85,23.975,23.83,23.96,199377.0
2024-02-16 12:30:00,23.955,24.14,23.86,23.89,906190.0,23.955,24.14,23.86,23.89,906190.0
2024-02-16 13:00:00,23.88,24.02,23.86,23.975,185076.0,23.88,24.02,23.86,23.975,185076.0
2024-02-16 13:30:00,23.975,24.07,23.93,24.055,160773.0,23.975,24.07,23.93,24.055,160773.0
2024-02-16 14:00:00,24.06,24.105,23.99,24.085,221399.0,24.06,24.105,23.99,24.085,221399.0
2024-02-16 14:30:00,24.09,24.1,23.93,24.005,230752.0,24.09,24.1,23.93,24.005,230752.0
2024-02-16 15:00:00,24.01,24.18,23.955,24.17,472624.0,24.01,24.18,23.955,24.17,472624.0
2024-02-16 15:30:00,24.17,24.19,23.96,23.97,1219448.0,24.17,24.19,23.96,23.97,1219448.0
2024-02-20 09:30:00,23.83,23.89,23.39,23.54,491689.0,23.83,23.89,23.39,23.54,491689.0
2024-02-20 10:00:00,23.56,24.01,23.56,23.87,423207.0,23.56,24.01,23.56,23.87,423207.0
2024-02-20 10:30:00,23.88,23.91,23.62,23.63,201454.0,23.88,23.91,23.62,23.63,201454.0
2024-02-20 11:00:00,23.635,23.71,23.555,23.71,197896.0,23.635,23.71,23.555,23.71,197896.0
2024-02-20 11:30:00,23.71,23.76,23.555,23.605,194367.0,23.71,23.76,23.555,23.605,194367.0
2024-02-20 12:00:00,23.595,23.815,23.53,23.79,196732.0,23.595,23.815,23.53,23.79,196732.0
2024-02-20 12:30:00,23.78,23.79,23.525,23.595,173229.0,23.78,23.79,23.525,23.595,173229.0
2024-02-20 13:00:00,23.6,23.66,23.495,23.525,149739.0,23.6,23.66,23.495,23.525,149739.0
2024-02-20 13:30:00,23.52,23.555,23.43,23.505,158227.0,23.52,23.555,23.43,23.505,158227.0
2024-02-20 14:00:00,23.5,23.505,23.315,23.34,205377.0,23.5,23.505,23.315,23.34,205377.0
2024-02-20 14:30:00,23.335,23.42,23.285,23.4,468929.0,23.335,23.42,23.285,23.4,468929.0
2024-02-20 15:00:00,23.395,23.425,23.31,23.315,188503.0,23.395,23.425,23.31,23.315,188503.0
2024-02-20 15:30:00,23.32,23.44,23.245,23.41,1013517.0,23.32,23.44,23.245,23.41,1013517.0
2024-02-21 09:30:00,24.85,26.455,24.82,25.85,2816498.0,24.85,26.455,24.82,25.85,2816498.0
2024-02-21 10:00:00,25.85,26.11,25.53,26.0999,1130331.0,25.85,26.11,25.53,26.0999,1130331.0
2024-02-21 10:30:00,26.095,26.15,25.8503,26.045,754756.0,26.095,26.15,25.8503,26.045,754756.0
2024-02-21 11:00:00,26.045,26.4877,26.015,26.335,1126756.0,26.045,26.4877,26.015,26.335,1126756.0
2024-02-21 11:30:00,26.33,26.36,26.06,26.13,874719.0,26.33,26.36,26.06,26.13,874719.0
2024-02-21 12:00:00,26.13,26.135,25.92,25.99,439247.0,26.13,26.135,25.92,25.99,439247.0
2024-02-21 12:30:00,25.995,26.1,25.835,25.93,450046.0,25.995,26.1,25.835,25.93,450046.0
2024-02-21 13:00:00,25.926,26.12,25.82,26.095,205345.0,25.926,26.12,25.82,26.095,205345.0
2024-02-21 13:30:00,26.105,26.185,25.965,26.03,305698.0,26.105,26.185,25.965,26.03,305698.0
2024-02-21 14:00:00,26.05,26.095,25.92,26.025,461756.0,26.05,26.095,25.92,26.025,461756.0
2024-02-21 14:30:00,26.025,26.025,25.81,25.88,405271.0,26.025,26.025,25.81,25.88,405271.0
2024-02-21 15:00:00,25.875,25.875,25.575,25.59,486154.0,25.875,25.875,25.575,25.59,486154.0
2024-02-21 15:30:00,25.585,25.685,25.52,25.64,1637894.0,25.585,25.685,25.52,25.64,1637894.0
2024-02-22 09:30:00,24.92,25.455,24.43,25.42,755266.0,24.92,25.455,24.43,25.42,755266.0
2024-02-22 10:00:00,25.425,25.455,25.215,25.37,776581.0,25.425,25.455,25.215,25.37,776581.0
2024-02-22 10:30:00,25.364,25.425,25.15,25.42,500619.0,25.364,25.425,25.15,25.42,500619.0
2024-02-22 11:00:00,25.43,25.55,25.41,25.5,323849.0,25.43,25.55,25.41,25.5,323849.0
2024-02-22 11:30:00,25.5,25.749,25.47,25.705,363102.0,25.5,25.749,25.47,25.705,363102.0
2024-02-22 12:00:00,25.7,25.885,25.675,25.855,307088.0,25.7,25.885,25.675,25.855,307088.0
2024-02-22 12:30:00,25.85,26.0,25.815,25.985,197606.0,25.85,26.0,25.815,25.985,197606.0
2024-02-22 13:00:00,25.985,26.02,25.83,25.86,175670.0,25.985,26.02,25.83,25.86,175670.0
2024-02-22 13:30:00,25.8594,25.95,25.825,25.95,209690.0,25.8594,25.95,25.825,25.95,209690.0
2024-02-22 14:00:00,25.955,26.03,25.915,25.96,166503.0,25.955,26.03,25.915,25.96,166503.0
2024-02-22 14:30:00,25.955,25.955,25.735,25.795,162885.0,25.955,25.955,25.735,25.795,162885.0
2024-02-22 15:00:00,25.795,25.845,25.735,25.795,253690.0,25.795,25.845,25.735,25.795,253690.0
2024-02-22 15:30:00,25.79,25.805,25.65,25.68,780665.0,25.79,25.805,25.65,25.68,780665.0
2024-02-23 09:30:00,25.23,25.3399,24.625,24.94,584519.0,25.23,25.3399,24.625,24.94,584519.0
2024-02-23 10:00:00,24.95,25.0,24.775,24.89,363655.0,24.95,25.0,24.775,24.89,363655.0
2024-02-23 10:30:00,24.89,25.245,24.89,25.13,315151.0,24.89,25.245,24.89,25.13,315151.0
2024-02-23 11:00:00,25.15,25.295,25.1,25.25,322397.0,25.15,25.295,25.1,25.25,322397.0
2024-02-23 11:30:00,25.255,25.35,25.17,25.265,363986.0,25.255,25.35,25.17,25.265,363986.0
2024-02-23 12:00:00,25.265,25.31,25.155,25.195,266144.0,25.265,25.31,25.155,25.195,266144.0
2024-02-23 12:30:00,25.2,25.41,25.165,25.36,234428.0,25.2,25.41,25.165,25.36,234428.0
2024-02-23 13:00:00,25.365,25.38,25.235,25.325,219921.0,25.365,25.38,25.235,25.325,219921.0
2024-02-23 13:30:00,25.325,25.48,25.29,25.415,224697.0,25.325,25.48,25.29,25.415,224697.0
2024-02-23 14:00:00,25.42,25.45,25.24,25.26,201928.0,25.42,25.45,25.24,25.26,201928.0
2024-02-23 14:30:00,25.2697,25.33,25.215,25.25,217729.0,25.2697,25.33,25.215,25.25,217729.0
2024-02-23 15:00:00,25.25,25.34,25.215,25.22,259830.0,25.25,25.34,25.215,25.22,259830.0
2024-02-23 15:30:00,25.225,25.305,25.145,25.2,655764.0,25.225,25.305,25.145,25.2,655764.0
2024-02-26 09:30:00,25.6,25.885,25.18,25.875,370850.0,25.6,25.885,25.18,25.875,370850.0
2024-02-26 10:00:00,25.87,25.93,25.52,25.71,818139.0,25.87,25.93,25.52,25.71,818139.0
2024-02-26 10:30:00,25.71,25.755,25.59,25.67,258791.0,25.71,25.755,25.59,25.67,258791.0
2024-02-26 11:00:00,25.68,25.74,25.595,25.68,404554.0,25.68,25.74,25.595,25.68,404554.0
2024-02-26 11:30:00,25.68,25.775,25.59,25.615,238995.0,25.68,25.775,25.59,25.615,238995.0
2024-02-26 12:00:00,25.62,25.68,25.59,25.63,307856.0,25.62,25.68,25.59,25.63,307856.0
2024-02-26 12:30:00,25.63,25.725,25.53,25.655,184615.0,25.63,25.725,25.53,25.655,184615.0
2024-02-26 13:00:00,25.66,25.685,25.575,25.61,144389.0,25.66,25.685,25.575,25.61,144389.0
2024-02-26 13:30:00,25.605,25.615,25.475,25.5,184112.0,25.605,25.615,25.475,25.5,184112.0
2024-02-26 14:00:00,25.49,25.555,25.45,25.505,171939.0,25.49,25.555,25.45,25.505,171939.0
2024-02-26 14:30:00,25.51,25.515,25.34,25.35,181756.0,25.51,25.515,25.34,25.35,181756.0
2024-02-26 15:00:00,25.355,25.54,25.335,25.495,268444.0,25.355,25.54,25.335,25.495,268444.0
2024-02-26 15:30:00,25.49,25.49,25.37,25.415,493328.0,25.49,25.49,25.37,25.415,493328.0
2024-02-27 09:30:00,25.73,25.74,25.465,25.5,181454.0,25.73,25.74,25.465,25.5,181454.0
2024-02-27 10:00:00,25.53,25.665,25.47,25.495,184156.0,25.53,25.665,25.47,25.495,184156.0
2024-02-27 10:30:00,25.49,25.52,25.345,25.39,115172.0,25.49,25.52,25.345,25.39,115172.0
2024-02-27 11:00:00,25.4,25.57,25.4,25.555,99968.0,25.4,25.57,25.4,25.555,99968.0
2024-02-27 11:30:00,25.55,25.61,25.47,25.575,93199.0,25.55,25.61,25.47,25.575,93199.0
2024-02-27 12:00:00,25.58,25.665,25.565,25.625,54467.0,25.58,25.665,25.565,25.625,54467.0
2024-02-27 12:30:00,25.625,25.68,25.57,25.675,59939.0,25.625,25.68,25.57,25.675,59939.0
2024-02-27 13:00:00,25.67,25.755,25.64,25.7299,152284.0,25.67,25.755,25.64,25.7299,152284.0
2024-02-27 13:30:00,25.725,25.835,25.7,25.7,140731.0,25.725,25.835,25.7,25.7,140731.0
2024-02-27 14:00:00,25.7,25.705,25.565,25.625,114974.0,25.7,25.705,25.565,25.625,114974.0
2024-02-27 14:30:00,25.625,25.69,25.56,25.58,196898.0,25.625,25.69,25.56,25.58,196898.0
2024-02-27 15:00:00,25.575,25.575,25.44,25.475,120276.0,25.575,25.575,25.44,25.475,120276.0
2024-02-27 15:30:00,25.48,25.49,25.39,25.41,730132.0,25.48,25.49,25.39,25.41,730132.0
2024-02-28 09:30:00,25.45,25.72,25.3,25.7,207518.0,25.45,25.72,25.3,25.7,207518.0
2024-02-28 10:00:00,25.705,25.79,25.56,25.62,162195.0,25.705,25.79,25.56,25.62,162195.0
2024-02-28 10:30:00,25.63,25.65,25.505,25.615,111249.0,25.63,25.65,25.505,25.615,111249.0
2024-02-28 11:00:00,25.62,25.62,25.385,25.425,108965.0,25.62,25.62,25.385,25.425,108965.0
2024-02-28 11:30:00,25.42,25.515,25.395,25.5079,70171.0,25.42,25.515,25.395,25.5079,70171.0
2024-02-28 12:00:00,25.505,25.515,25.415,25.48,52792.0,25.505,25.515,25.415,25.48,52792.0
2024-02-28 12:30:00,25.485,25.5,25.435,25.48,83130.0,25.485,25.5,25.435,25.48,83130.0
2024-02-28 13:00:00,25.485,25.61,25.475,25.575,166181.0,25.485,25.61,25.475,25.575,166181.0
2024-02-28 13:30:00,25.58,25.66,25.56,25.63,112872.0,25.58,25.66,25.56,25.63,112872.0
2024-02-28 14:00:00,25.635,25.69,25.5,25.665,157192.0,25.635,25.69,25.5,25.665,157192.0
2024-02-28 14:30:00,25.66,25.66,25.59,25.595,110624.0,25.66,25.66,25.59,25.595,110624.0
2024-02-28 15:00:00,25.595,25.615,25.465,25.495,104747.0,25.595,25.615,25.465,25.495,104747.0
2024-02-28 15:30:00,25.49,25.51,25.38,25.47,428958.0,25.49,25.51,25.38,25.47,428958.0
2024-02-29 09:30:00,25.49,25.66,25.314,25.65,174866.0,25.49,25.66,25.314,25.65,174866.0
2024-02-29 10:00:00,25.65,25.68,25.53,25.67,146674.0,25.65,25.68,25.53,25.67,146674.0
2024-02-29 10:30:00,25.69,25.84,25.625,25.655,291398.0,25.69,25.84,25.625,25.655,291398.0
2024-02-29 11:00:00,25.66,25.82,25.65,25.675,336334.0,25.66,25.82,25.65,25.675,336334.0
2024-02-29 11:30:00,25.67,25.9,25.665,25.81,240590.0,25.67,25.9,25.665,25.81,240590.0
2024-02-29 12:00:00,25.805,25.86,25.745,25.78,169433.0,25.805,25.86,25.745,25.78,169433.0
2024-02-29 12:30:00,25.775,25.78,25.645,25.715,163838.0,25.775,25.78,25.645,25.715,163838.0
2024-02-29 13:00:00,25.72,25.805,25.68,25.685,116404.0,25.72,25.805,25.68,25.685,116404.0
2024-02-29 13:30:00,25.685,25.75,25.65,25.7492,105085.0,25.685,25.75,25.65,25.7492,105085.0
2024-02-29 14:00:00,25.75,25.79,25.595,25.635,126614.0,25.75,25.79,25.595,25.635,126614.0
2024-02-29 14:30:00,25.635,25.68,25.54,25.595,157648.0,25.635,25.68,25.54,25.595,157648.0
2024-02-29 15:00:00,25.595,25.665,25.57,25.6575,157688.0,25.595,25.665,25.57,25.6575,157688.0
2024-02-29 15:30:00,25.655,25.78,25.655,25.7,1051830.0,25.655,25.78,25.655,25.7,1051830.0
2024-03-01 09:30:00,25.87,26.09,25.71,26.0327,225653.0,25.87,26.09,25.71,26.0327,225653.0
2024-03-01 10:00:00,26.05,26.415,25.9999,26.305,328720.0,26.05,26.415,25.9999,26.305,328720.0
2024-03-01 10:30:00,26.32,26.32,26.075,26.11,215120.0,26.32,26.32,26.075,26.11,215120.0
2024-03-01 11:00:00,26.115,26.125,26.02,26.05,106327.0,26.115,26.125,26.02,26.05,106327.0
2024-03-01 11:30:00,26.06,26.07,25.97,26.0101,398502.0,26.06,26.07,25.97,26.0101,398502.0
2024-03-01 12:00:00,26.02,26.02,25.96,25.975,139091.0,26.02,26.02,25.96,25.975,139091.0
2024-03-01 12:30:00,25.975,25.99,25.88,25.9344,104719.0,25.975,25.99,25.88,25.9344,104719.0
2024-03-01 13:00:00,25.93,25.94,25.8,25.88,128270.0,25.93,25.94,25.8,25.88,128270.0
2024-03-01 13:30:00,25.88,25.98,25.86,25.965,162755.0,25.88,25.98,25.86,25.965,162755.0
2024-03-01 14:00:00,25.965,25.99,25.935,25.96,92202.0,25.965,25.99,25.935,25.96,92202.0
2024-03-01 14:30:00,25.97,25.975,25.9,25.925,121441.0,25.97,25.975,25.9,25.925,121441.0
2024-03-01 15:00:00,25.93,25.93,25.835,25.855,148250.0,25.93,25.93,25.835,25.855,148250.0
2024-03-01 15:30:00,25.855,25.92,25.78,25.92,675094.0,25.855,25.92,25.78,25.92,675094.0
2024-03-04 09:30:00,26.6,26.74,26.44,26.575,1046642.0,26.6,26.74,26.44,26.575,1046642.0
2024-03-04 10:00:00,26.575,26.89,26.46,26.885,874724.0,26.575,26.89,26.46,26.885,874724.0
2024-03-04 10:30:00,26.89,26.9392,26.765,26.8,437463.0,26.89,26.9392,26.765,26.8,437463.0
2024-03-04 11:00:00,26.8,27.005,26.8,26.89,333628.0,26.8,27.005,26.8,26.89,333628.0
2024-03-04 11:30:00,26.88,26.905,26.825,26.9,188036.0,26.88,26.905,26.825,26.9,188036.0
2024-03-04 12:00:00,26.91,26.96,26.66,26.68,222823.0,26.91,26.96,26.66,26.68,222823.0
2024-03-04 12:30:00,26.67,26.82,26.655,26.75,174337.0,26.67,26.82,26.655,26.75,174337.0
2024-03-04 13:00:00,26.74,26.81,26.695,26.755,222851.0,26.74,26.81,26.695,26.755,222851.0
2024-03-04 13:30:00,26.75,26.83,26.74,26.795,172005.0,26.75,26.83,26.74,26.795,172005.0
2024-03-04 14:00:00,26.78,26.84,26.72,26.79,148036.0,26.78,26.84,26.72,26.79,148036.0
2024-03-04 14:30:00,26.785,26.865,26.75,26.83,158095.0,26.785,26.865,26.75,26.83,158095.0
2024-03-04 15:00:00,26.835,26.88,26.765,26.855,238893.0,26.835,26.88,26.765,26.855,238893.0
2024-03-04 15:30:00,26.855,26.91,26.64,26.74,977030.0,26.855,26.91,26.64,26.74,977030.0
2024-03-05 09:30:00,26.65,27.3,26.551,27.1,474347.0,26.65,27.3,26.551,27.1,474347.0
2024-03-05 10:00:00,27.11,27.17,26.82,26.83,199818.0,27.11,27.17,26.82,26.83,199818.0
2024-03-05 10:30:00,26.82,27.03,26.73,26.78,272940.0,26.82,27.03,26.73,26.78,272940.0
2024-03-05 11:00:00,26.78,26.79,26.61,26.75,168008.0,26.78,26.79,26.61,26.75,168008.0
2024-03-05 11:30:00,26.76,26.86,26.705,26.81,198693.0,26.76,26.86,26.705,26.81,198693.0
2024-03-05 12:00:00,26.81,26.93,26.76,26.92,133002.0,26.81,26.93,26.76,26.92,133002.0
2024-03-05 12:30:00,26.9,26.955,26.855,26.875,95297.0,26.9,26.955,26.855,26.875,95297.0
2024-03-05 13:00:00,26.875,27.03,26.86,27.02,162068.0,26.875,27.03,26.86,27.02,162068.0
2024-03-05 13:30:00,27.03,27.14,26.94,27.05,226672.0,27.03,27.14,26.94,27.05,226672.0
2024-03-05 14:00:00,27.04,27.215,26.99,27.195,152576.0,27.04,27.215,26.99,27.195,152576.0
2024-03-05 14:30:00,27.19,27.2,26.955,26.975,177023.0,27.19,27.2,26.955,26.975,177023.0
2024-03-05 15:00:00,26.97,27.055,26.83,26.87,211495.0,26.97,27.055,26.83,26.87,211495.0
2024-03-05 15:30:00,26.865,26.995,26.8,26.95,596583.0,26.865,26.995,26.8,26.95,596583.0
2024-03-06 09:30:00,27.05,27.2636,26.91,26.91,268751.0,27.05,27.2636,26.91,26.91,268751.0
2024-03-06 10:00:00,26.91,26.925,26.62,26.63,190286.0,26.91,26.925,26.62,26.63,190286.0
2024-03-06 10:30:00,26.63,26.72,26.595,26.69,204016.0,26.63,26.72,26.595,26.69,204016.0
2024-03-06 11:00:00,26.685,26.78,26.635,26.68,167279.0,26.685,26.78,26.635,26.68,167279.0
2024-03-06 11:30:00,26.685,26.705,26.545,26.66,114354.0,26.685,26.705,26.545,26.66,114354.0
2024-03-06 12:00:00,26.66,26.8,26.555,26.7425,110357.0,26.66,26.8,26.555,26.7425,110357.0
2024-03-06 12:30:00,26.74,26.845,26.735,26.845,61437.0,26.74,26.845,26.735,26.845,61437.0
2024-03-06 13:00:00,26.85,26.8875,26.775,26.835,58106.0,26.85,26.8875,26.775,26.835,58106.0
2024-03-06 13:30:00,26.83,26.83,26.68,26.71,92535.0,26.83,26.83,26.68,26.71,92535.0
2024-03-06 14:00:00,26.71,26.755,26.635,26.7,104684.0,26.71,26.755,26.635,26.7,104684.0
2024-03-06 14:30:00,26.7,26.89,26.605,26.835,105078.0,26.7,26.89,26.605,26.835,105078.0
2024-03-06 15:00:00,26.83,26.83,26.71,26.73,99903.0,26.83,26.83,26.71,26.73,99903.0
2024-03-06 15:30:00,26.73,26.915,26.665,26.88,544460.0,26.73,26.915,26.665,26.88,544460.0
2024-03-07 09:30:00,26.85,26.96,26.55,26.83,211436.0,26.85,26.96,26.55,26.83,211436.0
2024-03-07 10:00:00,26.81,26.895,26.68,26.86,156052.0,26.81,26.895,26.68,26.86,156052.0
2024-03-07 10:30:00,26.87,26.945,26.75,26.795,137280.0,26.87,26.945,26.75,26.795,137280.0
2024-03-07 11:00:00,26.8,26.85,26.73,26.76,95933.0,26.8,26.85,26.73,26.76,95933.0
2024-03-07 11:30:00,26.76,26.76,26.63,26.725,135755.0,26.76,26.76,26.63,26.725,135755.0
2024-03-07 12:00:00,26.73,26.78,26.655,26.68,109380.0,26.73,26.78,26.655,26.68,109380.0
2024-03-07 12:30:00,26.685,26.81,26.63,26.775,103571.0,26.685,26.81,26.63,26.775,103571.0
2024-03-07 13:00:00,26.775,26.825,26.755,26.78,115171.0,26.775,26.825,26.755,26.78,115171.0
2024-03-07 13:30:00,26.79,26.81,26.73,26.745,112352.0,26.79,26.81,26.73,26.745,112352.0
2024-03-07 14:00:00,26.745,26.745,26.595,26.595,96917.0,26.745,26.745,26.595,26.595,96917.0
2024-03-07 14:30:00,26.595,26.64,26.56,26.62,111287.0,26.595,26.64,26.56,26.62,111287.0
2024-03-07 15:00:00,26.615,26.62,26.46,26.5,179673.0,26.615,26.62,26.46,26.5,179673.0
2024-03-07 15:30:00,26.4988,26.58,26.43,26.48,942148.0,26.4988,26.58,26.43,26.48,942148.0
2024-03-08 09:30:00,26.53,26.84,26.41,26.64,465979.0,26.53,26.84,26.41,26.64,465979.0
2024-03-08 10:00:00,26.63,26.8,26.555,26.5999,166082.0,26.63,26.8,26.555,26.5999,166082.0
2024-03-08 10:30:00,26.6,26.685,26.51,26.51,110278.0,26.6,26.685,26.51,26.51,110278.0
2024-03-08 11:00:00,26.515,26.56,26.445,26.475,69218.0,26.515,26.56,26.445,26.475,69218.0
2024-03-08 11:30:00,26.48,26.71,26.47,26.665,182970.0,26.48,26.71,26.47,26.665,182970.0
2024-03-08 12:00:00,26.67,26.8313,26.665,26.8069,115189.0,26.67,26.8313,26.665,26.8069,115189.0
2024-03-08 12:30:00,26.81,26.85,26.725,26.765,56929.0,26.81,26.85,26.725,26.765,56929.0
2024-03-08 13:00:00,26.77,26.81,26.7,26.71,53409.0,26.77,26.81,26.7,26.71,53409.0
2024-03-08 13:30:00,26.71,26.71,26.545,26.57,74086.0,26.71,26.71,26.545,26.57,74086.0
2024-03-08 14:00:00,26.575,26.705,26.555,26.635,61281.0,26.575,26.705,26.555,26.635,61281.0
2024-03-08 14:30:00,26.64,26.68,26.585,26.655,119689.0,26.64,26.68,26.585,26.655,119689.0
2024-03-08 15:00:00,26.65,26.71,26.63,26.675,126794.0,26.65,26.71,26.63,26.675,126794.0
2024-03-08 15:30:00,26.67,26.7,26.615,26.645,391216.0,26.67,26.7,26.615,26.645,391216.0
2024-03-11 09:30:00,26.46,26.54,25.84,26.14,650906.0,26.46,26.54,25.84,26.14,650906.0
2024-03-11 10:00:00,26.14,26.15,25.925,25.925,277218.0,26.14,26.15,25.925,25.925,277218.0
2024-03-11 10:30:00,25.925,26.08,25.92,26.01,217502.0,25.925,26.08,25.92,26.01,217502.0
2024-03-11 11:00:00,26.01,26.29,25.99,26.225,169614.0,26.01,26.29,25.99,26.225,169614.0
2024-03-11 11:30:00,26.22,26.225,26.09,26.095,213092.0,26.22,26.225,26.09,26.095,213092.0
2024-03-11 12:00:00,26.09,26.24,26.0115,26.15,349526.0,26.09,26.24,26.0115,26.15,349526.0
2024-03-11 12:30:00,26.15,26.19,26.1,26.15,160521.0,26.15,26.19,26.1,26.15,160521.0
2024-03-11 13:00:00,26.145,26.16,26.09,26.1,134245.0,26.145,26.16,26.09,26.1,134245.0
2024-03-11 13:30:00,26.09,26.14,26.0401,26.055,294250.0,26.09,26.14,26.0401,26.055,294250.0
2024-03-11 14:00:00,26.06,26.185,26.05,26.185,204967.0,26.06,26.185,26.05,26.185,204967.0
2024-03-11 14:30:00,26.18,26.2081,26.08,26.12,158891.0,26.18,26.2081,26.08,26.12,158891.0
2024-03-11 15:00:00,26.125,26.14,25.995,26.065,359462.0,26.125,26.14,25.995,26.065,359462.0
2024-03-11 15:30:00,26.065,26.32,26.025,26.32,861811.0,26.065,26.32,26.025,26.32,861811.0
2024-03-12 09:30:00,26.7,26.72,26.18,26.395,191849.0,26.7,26.72,26.18,26.395,191849.0
2024-03-12 10:00:00,26.39,26.486,26.235,26.46,136477.0,26.39,26.486,26.235,26.46,136477.0
2024-03-12 10:30:00,26.4513,26.5,26.34,26.45,150990.0,26.4513,26.5,26.34,26.45,150990.0
2024-03-12 11:00:00,26.46,26.475,26.27,26.285,224826.0,26.46,26.475,26.27,26.285,224826.0
2024-03-12 11:30:00,26.29,26.32,26.235,26.255,79735.0,26.29,26.32,26.235,26.255,79735.0
2024-03-12 12:00:00,26.26,26.26,26.165,26.22,81481.0,26.26,26.26,26.165,26.22,81481.0
2024-03-12 12:30:00,26.215,26.22,26.065,26.095,83395.0,26.215,26.22,26.065,26.095,83395.0
2024-03-12 13:00:00,26.09,26.159,26.005,26.155,96255.0,26.09,26.159,26.005,26.155,96255.0
2024-03-12 13:30:00,26.16,26.225,26.125,26.185,93772.0,26.16,26.225,26.125,26.185,93772.0
2024-03-12 14:00:00,26.19,26.21,26.125,26.21,62902.0,26.19,26.21,26.125,26.21,62902.0
2024-03-12 14:30:00,26.21,26.29,26.13,26.14,161457.0,26.21,26.29,26.13,26.14,161457.0
2024-03-12 15:00:00,26.135,26.16,26.09,26.09,201980.0,26.135,26.16,26.09,26.09,201980.0
2024-03-12 15:30:00,26.095,26.2,26.04,26.17,606750.0,26.095,26.2,26.04,26.17,606750.0
2024-03-13 09:30:00,26.05,26.52,26.01,26.5,195609.0,26.05,26.52,26.01,26.5,195609.0
2024-03-13 10:00:00,26.5,26.51,26.33,26.33,167414.0,26.5,26.51,26.33,26.33,167414.0
2024-03-13 10:30:00,26.335,26.355,26.18,26.23,147824.0,26.335,26.355,26.18,26.23,147824.0
2024-03-13 11:00:00,26.22,26.36,26.195,26.36,172421.0,26.22,26.36,26.195,26.36,172421.0
2024-03-13 11:30:00,26.36,26.39,26.29,26.315,162945.0,26.36,26.39,26.29,26.315,162945.0
2024-03-13 12:00:00,26.315,26.34,26.245,26.29,107308.0,26.315,26.34,26.245,26.29,107308.0
2024-03-13 12:30:00,26.29,26.375,26.27,26.345,152003.0,26.29,26.375,26.27,26.345,152003.0
2024-03-13 13:00:00,26.34,26.575,26.33,26.555,198150.0,26.34,26.575,26.33,26.555,198150.0
2024-03-13 13:30:00,26.555,26.555,26.41,26.425,100966.0,26.555,26.555,26.41,26.425,100966.0
2024-03-13 14:00:00,26.42,26.49,26.39,26.465,138621.0,26.42,26.49,26.39,26.465,138621.0
2024-03-13 14:30:00,26.465,26.51,26.34,26.38,333655.0,26.465,26.51,26.34,26.38,333655.0
2024-03-13 15:00:00,26.37,26.505,26.33,26.355,264374.0,26.37,26.505,26.33,26.355,264374.0
2024-03-13 15:30:00,26.35,26.365,25.98,26.065,1143068.0,26.35,26.365,25.98,26.065,1143068.0
2024-03-14 09:30:00,26.07,26.2625,25.62,25.76,261725.0,26.07,26.2625,25.62,25.76,261725.0
2024-03-14 10:00:00,25.745,25.83,25.69,25.71,146923.0,25.745,25.83,25.69,25.71,146923.0
2024-03-14 10:30:00,25.72,25.97,25.68,25.965,280029.0,25.72,25.97,25.68,25.965,280029.0
2024-03-14 11:00:00,25.97,25.98,25.755,25.755,134832.0,25.97,25.98,25.755,25.755,134832.0
2024-03-14 11:30:00,25.75,25.925,25.75,25.89,102816.0,25.75,25.925,25.75,25.89,102816.0
2024-03-14 12:00:00,25.89,25.905,25.825,25.84,66312.0,25.89,25.905,25.825,25.84,66312.0
2024-03-14 12:30:00,25.84,25.94,25.75,25.765,131178.0,25.84,25.94,25.75,25.765,131178.0
2024-03-14 13:00:00,25.76,25.81,25.66,25.665,158415.0,25.76,25.81,25.66,25.665,158415.0
2024-03-14 13:30:00,25.665,25.86,25.637,25.84,215243.0,25.665,25.86,25.637,25.84,215243.0
2024-03-14 14:00:00,25.84,25.88,25.785,25.855,125294.0,25.84,25.88,25.785,25.855,125294.0
2024-03-14 14:30:00,25.855,25.98,25.825,25.95,136197.0,25.855,25.98,25.825,25.95,136197.0
2024-03-14 15:00:00,25.945,25.945,25.805,25.845,133443.0,25.945,25.945,25.805,25.845,133443.0
2024-03-14 15:30:00,25.845,26.19,25.82,26.18,607903.0,25.845,26.19,25.82,26.18,607903.0
2024-03-15 09:30:00,25.91,26.14,25.71,25.93,482307.0,25.91,26.14,25.71,25.93,482307.0
2024-03-15 10:00:00,25.93,26.085,25.87,26.01,136012.0,25.93,26.085,25.87,26.01,136012.0
2024-03-15 10:30:00,26.005,26.2,25.975,26.155,104513.0,26.005,26.2,25.975,26.155,104513.0
2024-03-15 11:00:00,26.155,26.235,26.03,26.04,201738.0,26.155,26.235,26.03,26.04,201738.0
2024-03-15 11:30:00,26.045,26.07,25.925,25.945,138788.0,26.045,26.07,25.925,25.945,138788.0
2024-03-15 12:00:00,25.9492,25.9492,25.875,25.905,146678.0,25.9492,25.9492,25.875,25.905,146678.0
2024-03-15 12:30:00,25.9,25.96,25.72,25.79,137930.0,25.9,25.96,25.72,25.79,137930.0
2024-03-15 13:00:00,25.785,25.82,25.65,25.67,113597.0,25.785,25.82,25.65,25.67,113597.0
2024-03-15 13:30:00,25.675,25.765,25.67,25.71,141627.0,25.675,25.765,25.67,25.71,141627.0
2024-03-15 14:00:00,25.7,25.76,25.65,25.71,138443.0,25.7,25.76,25.65,25.71,138443.0
2024-03-15 14:30:00,25.705,25.77,25.635,25.735,126913.0,25.705,25.77,25.635,25.735,126913.0
2024-03-15 15:00:00,25.73,25.77,25.67,25.715,159430.0,25.73,25.77,25.67,25.715,159430.0
2024-03-15 15:30:00,25.71,25.82,25.68,25.82,840005.0,25.71,25.82,25.68,25.82,840005.0
2024-03-18 09:30:00,25.85,25.94,25.63,25.8,337943.0,25.85,25.94,25.63,25.8,337943.0
2024-03-18 10:00:00,25.805,25.836,25.705,25.76,220169.0,25.805,25.836,25.705,25.76,220169.0
2024-03-18 10:30:00,25.755,25.825,25.71,25.735,197745.0,25.755,25.825,25.71,25.735,197745.0
2024-03-18 11:00:00,25.74,25.85,25.72,25.795,120906.0,25.74,25.85,25.72,25.795,120906.0
2024-03-18 11:30:00,25.79,25.81,25.71,25.715,145901.0,25.79,25.81,25.71,25.715,145901.0
2024-03-18 12:00:00,25.71,25.715,25.5,25.5058,314326.0,25.71,25.715,25.5,25.5058,314326.0
2024-03-18 12:30:00,25.5,25.57,25.445,25.475,114752.0,25.5,25.57,25.445,25.475,114752.0
2024-03-18 13:00:00,25.47,25.615,25.46,25.5699,144376.0,25.47,25.615,25.46,25.5699,144376.0
2024-03-18 13:30:00,25.56,25.68,25.555,25.615,82414.0,25.56,25.68,25.555,25.615,82414.0
2024-03-18 14:00:00,25.62,25.67,25.57,25.59,97580.0,25.62,25.67,25.57,25.59,97580.0
2024-03-18 14:30:00,25.59,25.685,25.585,25.615,133047.0,25.59,25.685,25.585,25.615,133047.0
2024-03-18 15:00:00,25.61,25.71,25.6025,25.69,183071.0,25.61,25.71,25.6025,25.69,183071.0
2024-03-18 15:30:00,25.6925,25.78,25.59,25.59,574725.0,25.6925,25.78,25.59,25.59,574725.0
2024-03-19 09:30:00,25.5,25.91,25.45,25.83,218608.0,25.5,25.91,25.45,25.83,218608.0
2024-03-19 10:00:00,25.84,25.99,25.78,25.96,215266.0,25.84,25.99,25.78,25.96,215266.0
2024-03-19 10:30:00,25.97,26.21,25.965,26.14,283284.0,25.97,26.21,25.965,26.14,283284.0
2024-03-19 11:00:00,26.1313,26.1313,26.05,26.08,148993.0,26.1313,26.1313,26.05,26.08,148993.0
2024-03-19 11:30:00,26.075,26.1,25.97,25.98,85929.0,26.075,26.1,25.97,25.98,85929.0
2024-03-19 12:00:00,25.985,26.155,25.97,26.12,90095.0,25.985,26.155,25.97,26.12,90095.0
2024-03-19 12:30:00,26.115,26.14,26.075,26.1205,67093.0,26.115,26.14,26.075,26.1205,67093.0
2024-03-19 13:00:00,26.125,26.18,26.04,26.065,97316.0,26.125,26.18,26.04,26.065,97316.0
2024-03-19 13:30:00,26.0604,26.085,25.985,26.005,106799.0,26.0604,26.085,25.985,26.005,106799.0
2024-03-19 14:00:00,26.005,26.035,25.95,26.015,104380.0,26.005,26.035,25.95,26.015,104380.0
2024-03-19 14:30:00,26.01,26.18,25.99,26.13,182033.0,26.01,26.18,25.99,26.13,182033.0
2024-03-19 15:00:00,26.13,26.185,26.09,26.15,155270.0,26.13,26.185,26.09,26.15,155270.0
2024-03-19 15:30:00,26.155,26.16,26.04,26.06,409798.0,26.155,26.16,26.04,26.06,409798.0
2024-03-20 09:30:00,26.19,26.5088,26.09,26.495,262759.0,26.19,26.5088,26.09,26.495,262759.0
2024-03-20 10:00:00,26.49,26.565,26.385,26.545,242623.0,26.49,26.565,26.385,26.545,242623.0
2024-03-20 10:30:00,26.55,26.79,26.535,26.735,254874.0,26.55,26.79,26.535,26.735,254874.0
2024-03-20 11:00:00,26.735,26.765,26.6,26.61,135468.0,26.735,26.765,26.6,26.61,135468.0
2024-03-20 11:30:00,26.605,26.69,26.53,26.65,149807.0,26.605,26.69,26.53,26.65,149807.0
2024-03-20 12:00:00,26.65,26.775,26.565,26.66,210316.0,26.65,26.775,26.565,26.66,210316.0
2024-03-20 12:30:00,26.655,26.78,26.6,26.7498,136913.0,26.655,26.78,26.6,26.7498,136913.0
2024-03-20 13:00:00,26.74,26.8,26.63,26.635,110450.0,26.74,26.8,26.63,26.635,110450.0
2024-03-20 13:30:00,26.63,26.68,26.545,26.66,139446.0,26.63,26.68,26.545,26.66,139446.0
2024-03-20 14:00:00,26.68,26.84,26.55,26.65,157115.0,26.68,26.84,26.55,26.65,157115.0
2024-03-20 14:30:00,26.66,26.845,26.585,26.795,162681.0,26.66,26.845,26.585,26.795,162681.0
2024-03-20 15:00:00,26.8,26.84,26.67,26.82,191692.0,26.8,26.84,26.67,26.82,191692.0
2024-03-20 15:30:00,26.81,26.81,26.63,26.7,709135.0,26.81,26.81,26.63,26.7,709135.0
2024-03-21 09:30:00,26.64,27.17,26.57,27.025,317066.0,26.64,27.17,26.57,27.025,317066.0
2024-03-21 10:00:00,27.015,27.125,26.95,26.995,346102.0,27.015,27.125,26.95,26.995,346102.0
2024-03-21 10:30:00,27.0,27.08,26.895,27.08,179810.0,27.0,27.08,26.895,27.08,179810.0
2024-03-21 11:00:00,27.075,27.075,26.92,26.945,175497.0,27.075,27.075,26.92,26.945,175497.0
2024-03-21 11:30:00,26.945,27.04,26.925,26.995,146686.0,26.945,27.04,26.925,26.995,146686.0
2024-03-21 12:00:00,26.99,27.0,26.7,26.8176,470886.0,26.99,27.0,26.7,26.8176,470886.0
2024-03-21 12:30:00,26.8175,26.8752,26.78,26.875,81941.0,26.8175,26.8752,26.78,26.875,81941.0
2024-03-21 13:00:00,26.875,26.895,26.82,26.865,61790.0,26.875,26.895,26.82,26.865,61790.0
2024-03-21 13:30:00,26.865,26.87,26.78,26.805,104350.0,26.865,26.87,26.78,26.805,104350.0
2024-03-21 14:00:00,26.81,26.855,26.75,26.81,89726.0,26.81,26.855,26.75,26.81,89726.0
2024-03-21 14:30:00,26.805,26.8475,26.76,26.83,96530.0,26.805,26.8475,26.76,26.83,96530.0
2024-03-21 15:00:00,26.825,26.96,26.81,26.955,139829.0,26.825,26.96,26.81,26.955,139829.0
2024-03-21 15:30:00,26.95,26.99,26.85,26.86,468921.0,26.95,26.99,26.85,26.86,468921.0
2024-03-22 09:30:00,26.8,26.8975,26.64,26.795,153844.0,26.8,26.8975,26.64,26.795,153844.0
2024-03-22 10:00:00,26.79,26.965,26.745,26.86,168207.0,26.79,26.965,26.745,26.86,168207.0
2024-03-22 10:30:00,26.855,26.9,26.74,26.8,170529.0,26.855,26.9,26.74,26.8,170529.0
2024-03-22 11:00:00,26.81,26.835,26.745,26.805,90786.0,26.81,26.835,26.745,26.805,90786.0
2024-03-22 11:30:00,26.81,26.86,26.75,26.785,127612.0,26.81,26.86,26.75,26.785,127612.0
2024-03-22 12:00:00,26.78,26.82,26.745,26.785,72047.0,26.78,26.82,26.745,26.785,72047.0
2024-03-22 12:30:00,26.79,26.9,26.755,26.88,114364.0,26.79,26.9,26.755,26.88,114364.0
2024-03-22 13:00:00,26.89,27.04,26.875,27.02,294682.0,26.89,27.04,26.875,27.02,294682.0
2024-03-22 13:30:00,27.03,27.17,27.03,27.135,190951.0,27.03,27.17,27.03,27.135,190951.0
2024-03-22 14:00:00,27.13,27.17,26.94,26.945,198647.0,27.13,27.17,26.94,26.945,198647.0
2024-03-22 14:30:00,26.95,26.95,26.86,26.935,121768.0,26.95,26.95,26.86,26.935,121768.0
2024-03-22 15:00:00,26.94,26.955,26.845,26.89,130292.0,26.94,26.955,26.845,26.89,130292.0
2024-03-22 15:30:00,26.89,27.0,26.87,26.99,541335.0,26.89,27.0,26.87,26.99,541335.0
2024-03-25 09:30:00,27.13,27.62,27.11,27.48,301462.0,27.13,27.62,27.11,27.48,301462.0
2024-03-25 10:00:00,27.47,27.59,27.35,27.495,236923.0,27.47,27.59,27.35,27.495,236923.0
2024-03-25 10:30:00,27.495,27.605,27.495,27.585,159194.0,27.495,27.605,27.495,27.585,159194.0
2024-03-25 11:00:00,27.58,27.62,27.53,27.595,159818.0,27.58,27.62,27.53,27.595,159818.0
2024-03-25 11:30:00,27.59,27.65,27.57,27.635,193774.0,27.59,27.65,27.57,27.635,193774.0
2024-03-25 12:00:00,27.64,27.7,27.58,27.585,240953.0,27.64,27.7,27.58,27.585,240953.0
2024-03-25 12:30:00,27.585,27.65,27.55,27.595,106934.0,27.585,27.65,27.55,27.595,106934.0
2024-03-25 13:00:00,27.6,27.66,27.585,27.605,139583.0,27.6,27.66,27.585,27.605,139583.0
2024-03-25 13:30:00,27.605,27.65,27.57,27.5799,140251.0,27.605,27.65,27.57,27.5799,140251.0
2024-03-25 14:00:00,27.575,27.715,27.565,27.71,222657.0,27.575,27.715,27.565,27.71,222657.0
2024-03-25 14:30:00,27.71,27.71,27.53,27.545,119494.0,27.71,27.71,27.53,27.545,119494.0
2024-03-25 15:00:00,27.5471,27.57,27.45,27.46,129016.0,27.5471,27.57,27.45,27.46,129016.0
2024-03-25 15:30:00,27.46,27.535,27.42,27.45,460734.0,27.46,27.535,27.42,27.45,460734.0
2024-03-26 09:30:00,27.59,27.74,27.48,27.62,133531.0,27.59,27.74,27.48,27.62,133531.0
2024-03-26 10:00:00,27.61,27.7,27.525,27.55,141548.0,27.61,27.7,27.525,27.55,141548.0
2024-03-26 10:30:00,27.545,27.545,27.44,27.48,95064.0,27.545,27.545,27.44,27.48,95064.0
2024-03-26 11:00:00,27.49,27.54,27.43,27.495,157759.0,27.49,27.54,27.43,27.495,157759.0
2024-03-26 11:30:00,27.5,27.58,27.4601,27.52,89033.0,27.5,27.58,27.4601,27.52,89033.0
2024-03-26 12:00:00,27.52,27.54,27.42,27.53,99061.0,27.52,27.54,27.42,27.53,99061.0
2024-03-26 12:30:00,27.525,27.565,27.46,27.4902,86717.0,27.525,27.565,27.46,27.4902,86717.0
2024-03-26 13:00:00,27.495,27.52,27.4,27.47,181247.0,27.495,27.52,27.4,27.47,181247.0
2024-03-26 13:30:00,27.465,27.475,27.35,27.405,134131.0,27.465,27.475,27.35,27.405,134131.0
2024-03-26 14:00:00,27.4003,27.48,27.38,27.4755,78187.0,27.4003,27.48,27.38,27.4755,78187.0
2024-03-26 14:30:00,27.475,27.49,27.295,27.295,157328.0,27.475,27.49,27.295,27.295,157328.0
2024-03-26 15:00:00,27.29,27.355,27.275,27.305,84544.0,27.29,27.355,27.275,27.305,84544.0
2024-03-26 15:30:00,27.3,27.32,27.25,27.32,553552.0,27.3,27.32,27.25,27.32,553552.0
2024-03-27 09:30:00,27.2,27.73,27.16,27.655,257385.0,27.2,27.73,27.16,27.655,257385.0
2024-03-27 10:00:00,27.655,27.92,27.655,27.92,229389.0,27.655,27.92,27.655,27.92,229389.0
2024-03-27 10:30:00,27.91,27.95,27.75,27.755,175566.0,27.91,27.95,27.75,27.755,175566.0
2024-03-27 11:00:00,27.755,28.07,27.745,28.065,434721.0,27.755,28.07,27.745,28.065,434721.0
2024-03-27 11:30:00,28.07,28.17,28.04,28.155,174821.0,28.07,28.17,28.04,28.155,174821.0
2024-03-27 12:00:00,28.155,28.235,27.97,28.225,291519.0,28.155,28.235,27.97,28.225,291519.0
2024-03-27 12:30:00,28.2299,28.2459,28.055,28.08,162703.0,28.2299,28.2459,28.055,28.08,162703.0
2024-03-27 13:00:00,28.08,28.245,28.045,28.175,153048.0,28.08,28.245,28.045,28.175,153048.0
2024-03-27 13:30:00,28.175,28.23,28.11,28.19,161853.0,28.175,28.23,28.11,28.19,161853.0
2024-03-27 14:00:00,28.19,28.27,28.16,28.27,99576.0,28.19,28.27,28.16,28.27,99576.0
2024-03-27 14:30:00,28.28,28.535,28.26,28.445,392253.0,28.28,28.535,28.26,28.445,392253.0
2024-03-27 15:00:00,28.445,28.515,28.415,28.5,319665.0,28.445,28.515,28.415,28.5,319665.0
2024-03-27 15:30:00,28.495,28.74,28.48,28.73,1437050.0,28.495,28.74,28.48,28.73,1437050.0
2024-03-28 09:30:00,28.85,29.03,28.75,28.92,623488.0,28.85,29.03,28.75,28.92,623488.0
2024-03-28 10:00:00,28.915,29.08,28.805,28.945,577262.0,28.915,29.08,28.805,28.945,577262.0
2024-03-28 10:30:00,28.95,29.12,28.95,29.095,421852.0,28.95,29.12,28.95,29.095,421852.0
2024-03-28 11:00:00,29.1,29.12,29.035,29.095,197312.0,29.1,29.12,29.035,29.095,197312.0
2024-03-28 11:30:00,29.09,29.16,29.01,29.015,384265.0,29.09,29.16,29.01,29.015,384265.0
2024-03-28 12:00:00,29.01,29.095,28.965,29.06,204930.0,29.01,29.095,28.965,29.06,204930.0
2024-03-28 12:30:00,29.055,29.15,29.03,29.135,149902.0,29.055,29.15,29.03,29.135,149902.0
2024-03-28 13:00:00,29.135,29.185,29.09,29.125,184938.0,29.135,29.185,29.09,29.125,184938.0
2024-03-28 13:30:00,29.12,29.16,29.1,29.145,161409.0,29.12,29.16,29.1,29.145,161409.0
2024-03-28 14:00:00,29.14,29.26,29.12,29.16,136920.0,29.14,29.26,29.12,29.16,136920.0
2024-03-28 14:30:00,29.15,29.32,29.145,29.225,200037.0,29.15,29.32,29.145,29.225,200037.0
2024-03-28 15:00:00,29.23,29.235,29.08,29.165,312074.0,29.23,29.235,29.08,29.165,312074.0
2024-03-28 15:30:00,29.165,29.175,28.9925,29.0,894606.0,29.165,29.175,28.9925,29.0,894606.0
2024-04-01 09:30:00,29.49,29.49,29.005,29.21,294898.0,29.49,29.49,29.005,29.21,294898.0
2024-04-01 10:00:00,29.22,29.285,29.135,29.24,168133.0,29.22,29.285,29.135,29.24,168133.0
2024-04-01 10:30:00,29.24,29.5,29.22,29.475,238400.0,29.24,29.5,29.22,29.475,238400.0
2024-04-01 11:00:00,29.475,29.475,29.2975,29.36,99007.0,29.475,29.475,29.2975,29.36,99007.0
2024-04-01 11:30:00,29.35,29.365,29.29,29.31,95288.0,29.35,29.365,29.29,29.31,95288.0
2024-04-01 12:00:00,29.3,29.325,29.19,29.31,139797.0,29.3,29.325,29.19,29.31,139797.0
2024-04-01 12:30:00,29.315,29.34,29.29,29.315,52981.0,29.315,29.34,29.29,29.315,52981.0
2024-04-01 13:00:00,29.31,29.395,29.275,29.34,272284.0,29.31,29.395,29.275,29.34,272284.0
2024-04-01 13:30:00,29.335,29.38,29.325,29.34,200841.0,29.335,29.38,29.325,29.34,200841.0
2024-04-01 14:00:00,29.345,29.455,29.3,29.415,136908.0,29.345,29.455,29.3,29.415,136908.0
2024-04-01 14:30:00,29.41,29.425,29.35,29.4,189500.0,29.41,29.425,29.35,29.4,189500.0
2024-04-01 15:00:00,29.405,29.48,29.385,29.41,309848.0,29.405,29.48,29.385,29.41,309848.0
2024-04-01 15:30:00,29.41,29.44,29.355,29.38,677208.0,29.41,29.44,29.355,29.38,677208.0
2024-04-02 09:30:00,29.18,29.3,28.92,29.28,338656.0,29.18,29.3,28.92,29.28,338656.0
2024-04-02 10:00:00,29.285,29.375,29.22,29.3,273685.0,29.285,29.375,29.22,29.3,273685.0
2024-04-02 10:30:00,29.3,29.345,29.15,29.215,379297.0,29.3,29.345,29.15,29.215,379297.0
2024-04-02 11:00:00,29.215,29.295,29.215,29.25,154039.0,29.215,29.295,29.215,29.25,154039.0
2024-04-02 11:30:00,29.245,29.3,29.18,29.265,184900.0,29.245,29.3,29.18,29.265,184900.0
2024-04-02 12:00:00,29.265,29.3,29.21,29.295,129006.0,29.265,29.3,29.21,29.295,129006.0
2024-04-02 12:30:00,29.29,29.34,29.27,29.335,214840.0,29.29,29.34,29.27,29.335,214840.0
2024-04-02 13:00:00,29.335,29.37,29.2,29.255,219340.0,29.335,29.37,29.2,29.255,219340.0
2024-04-02 13:30:00,29.255,29.34,29.24,29.28,292383.0,29.255,29.34,29.24,29.28,292383.0
2024-04-02 14:00:00,29.28,29.365,29.27,29.345,123206.0,29.28,29.365,29.27,29.345,123206.0
2024-04-02 14:30:00,29.34,29.37,29.285,29.305,149071.0,29.34,29.37,29.285,29.305,149071.0
2024-04-02 15:00:00,29.305,29.335,29.27,29.33,117792.0,29.305,29.335,29.27,29.33,117792.0
2024-04-02 15:30:00,29.33,29.5,29.3,29.5,866644.0,29.33,29.5,29.3,29.5,866644.0
2024-04-03 09:30:00,29.69,29.69,29.22,29.29,202273.0,29.69,29.69,29.22,29.29,202273.0
2024-04-03 10:00:00,29.3,29.51,29.29,29.3101,227031.0,29.3,29.51,29.29,29.3101,227031.0
2024-04-03 10:30:00,29.315,29.495,29.3,29.45,224412.0,29.315,29.495,29.3,29.45,224412.0
2024-04-03 11:00:00,29.45,29.45,29.29,29.33,194168.0,29.45,29.45,29.29,29.33,194168.0
2024-04-03 11:30:00,29.33,29.37,29.215,29.355,299228.0,29.33,29.37,29.215,29.355,299228.0
2024-04-03 12:00:00,29.365,29.4,29.3,29.335,136826.0,29.365,29.4,29.3,29.335,136826.0
2024-04-03 12:30:00,29.34,29.395,29.29,29.295,113664.0,29.34,29.395,29.29,29.295,113664.0
2024-04-03 13:00:00,29.295,29.36,29.26,29.305,96223.0,29.295,29.36,29.26,29.305,96223.0
2024-04-03 13:30:00,29.305,29.435,29.28,29.375,243363.0,29.305,29.435,29.28,29.375,243363.0
2024-04-03 14:00:00,29.37,29.42,29.32,29.335,264536.0,29.37,29.42,29.32,29.335,264536.0
2024-04-03 14:30:00,29.33,29.475,29.33,29.445,250013.0,29.33,29.475,29.33,29.445,250013.0
2024-04-03 15:00:00,29.45,29.5,29.39,29.405,237739.0,29.45,29.5,29.39,29.405,237739.0
2024-04-03 15:30:00,29.41,29.505,29.39,29.4,815333.0,29.41,29.505,29.39,29.4,815333.0
2024-04-04 09:30:00,29.5,29.8145,29.47,29.655,412390.0,29.5,29.8145,29.47,29.655,412390.0
2024-04-04 10:00:00,29.66,29.7,29.49,29.59,252527.0,29.66,29.7,29.49,29.59,252527.0
2024-04-04 10:30:00,29.58,29.585,29.455,29.475,145670.0,29.58,29.585,29.455,29.475,145670.0
2024-04-04 11:00:00,29.47,29.48,29.345,29.37,161843.0,29.47,29.48,29.345,29.37,161843.0
2024-04-04 11:30:00,29.365,29.45,29.3523,29.3523,91019.0,29.365,29.45,29.3523,29.3523,91019.0
2024-04-04 12:00:00,29.355,29.36,29.2,29.255,112168.0,29.355,29.36,29.2,29.255,112168.0
2024-04-04 12:30:00,29.26,29.355,29.2,29.265,160910.0,29.26,29.355,29.2,29.265,160910.0
2024-04-04 13:00:00,29.265,29.285,29.1,29.135,337079.0,29.265,29.285,29.1,29.135,337079.0
2024-04-04 13:30:00,29.13,29.305,29.125,29.255,121013.0,29.13,29.305,29.125,29.255,121013.0
2024-04-04 14:00:00,29.255,29.28,29.115,29.12,161174.0,29.255,29.28,29.115,29.12,161174.0
2024-04-04 14:30:00,29.12,29.185,28.995,29.035,184749.0,29.12,29.185,28.995,29.035,184749.0
2024-04-04 15:00:00,29.035,29.065,28.89,28.895,200608.0,29.035,29.065,28.89,28.895,200608.0
2024-04-04 15:30:00,28.895,29.01,28.79,28.96,798587.0,28.895,29.01,28.79,28.96,798587.0
2024-04-05 09:30:00,28.89,28.91,28.58,28.73,156315.0,28.89,28.91,28.58,28.73,156315.0
2024-04-05 10:00:00,28.725,28.89,28.705,28.805,88602.0,28.725,28.89,28.705,28.805,88602.0
2024-04-05 10:30:00,28.805,28.945,28.78,28.845,170270.0,28.805,28.945,28.78,28.845,170270.0
2024-04-05 11:00:00,28.845,28.895,28.77,28.885,142627.0,28.845,28.895,28.77,28.885,142627.0
2024-04-05 11:30:00,28.88,28.94,28.85,28.9,116143.0,28.88,28.94,28.85,28.9,116143.0
2024-04-05 12:00:00,28.9,29.12,28.87,29.08,362445.0,28.9,29.12,28.87,29.08,362445.0
2024-04-05 12:30:00,29.085,29.215,29.085,29.19,104708.0,29.085,29.215,29.085,29.19,104708.0
2024-04-05 13:00:00,29.195,29.25,29.15,29.235,130153.0,29.195,29.25,29.15,29.235,130153.0
2024-04-05 13:30:00,29.235,29.315,29.14,29.175,234819.0,29.235,29.315,29.14,29.175,234819.0
2024-04-05 14:00:00,29.17,29.2,29.11,29.11,108470.0,29.17,29.2,29.11,29.11,108470.0
2024-04-05 14:30:00,29.11,29.235,29.11,29.23,100527.0,29.11,29.235,29.11,29.23,100527.0
2024-04-05 15:00:00,29.22,29.325,29.22,29.305,107160.0,29.22,29.325,29.22,29.305,107160.0
2024-04-05 15:30:00,29.3,29.33,29.255,29.29,667285.0,29.3,29.33,29.255,29.29,667285.0
2024-04-08 09:30:00,29.52,29.58,29.21,29.29,319909.0,29.52,29.58,29.21,29.29,319909.0
2024-04-08 10:00:00,29.295,29.35,29.21,29.325,208347.0,29.295,29.35,29.21,29.325,208347.0
2024-04-08 10:30:00,29.325,29.505,29.32,29.495,130961.0,29.325,29.505,29.32,29.495,130961.0
2024-04-08 11:00:00,29.49,29.57,29.47,29.5671,142002.0,29.49,29.57,29.47,29.5671,142002.0
2024-04-08 11:30:00,29.565,29.635,29.51,29.625,179676.0,29.565,29.635,29.51,29.625,179676.0
2024-04-08 12:00:00,29.625,29.845,29.6,29.715,400762.0,29.625,29.845,29.6,29.715,400762.0
2024-04-08 12:30:00,29.715,29.83,29.685,29.82,199639.0,29.715,29.83,29.685,29.82,199639.0
2024-04-08 13:00:00,29.82,29.895,29.77,29.89,208178.0,29.82,29.895,29.77,29.89,208178.0
2024-04-08 13:30:00,29.88,30.03,29.8608,30.005,220535.0,29.88,30.03,29.8608,30.005,220535.0
2024-04-08 14:00:00,30.01,30.12,29.96,30.03,398343.0,30.01,30.12,29.96,30.03,398343.0
2024-04-08 14:30:00,30.035,30.175,29.94,29.955,380247.0,30.035,30.175,29.94,29.955,380247.0
2024-04-08 15:00:00,29.955,30.09,29.945,30.05,316030.0,29.955,30.09,29.945,30.05,316030.0
2024-04-08 15:30:00,30.05,30.14,29.94,29.97,618938.0,30.05,30.14,29.94,29.97,618938.0
2024-04-09 09:30:00,30.23,30.415,30.08,30.23,370710.0,30.23,30.415,30.08,30.23,370710.0
2024-04-09 10:00:00,30.225,30.29,30.055,30.22,476539.0,30.225,30.29,30.055,30.22,476539.0
2024-04-09 10:30:00,30.215,30.225,29.73,29.75,322435.0,30.215,30.225,29.73,29.75,322435.0
2024-04-09 11:00:00,29.74,29.93,29.69,29.69,359143.0,29.74,29.93,29.69,29.69,359143.0
2024-04-09 11:30:00,29.69,29.73,29.65,29.685,65680.0,29.69,29.73,29.65,29.685,65680.0
2024-04-09 12:00:00,29.685,29.83,29.675,29.74,144086.0,29.685,29.83,29.675,29.74,144086.0
2024-04-09 12:30:00,29.7376,29.7376,29.615,29.635,81655.0,29.7376,29.7376,29.615,29.635,81655.0
2024-04-09 13:00:00,29.64,29.645,29.57,29.61,105881.0,29.64,29.645,29.57,29.61,105881.0
2024-04-09 13:30:00,29.615,29.775,29.61,29.75,100800.0,29.615,29.775,29.61,29.75,100800.0
2024-04-09 14:00:00,29.76,29.845,29.72,29.825,92150.0,29.76,29.845,29.72,29.825,92150.0
2024-04-09 14:30:00,29.8299,29.98,29.82,29.98,84028.0,29.8299,29.98,29.82,29.98,84028.0
2024-04-09 15:00:00,29.975,30.1,29.905,30.1,189984.0,29.975,30.1,29.905,30.1,189984.0
2024-04-09 15:30:00,30.095,30.27,30.02,30.23,601104.0,30.095,30.27,30.02,30.23,601104.0
2024-04-10 09:30:00,29.97,30.15,29.8203,30.13,220754.0,29.97,30.15,29.8203,30.13,220754.0
2024-04-10 10:00:00,30.14,30.38,30.11,30.3,254509.0,30.14,30.38,30.11,30.3,254509.0
2024-04-10 10:30:00,30.29,30.43,30.135,30.16,191458.0,30.29,30.43,30.135,30.16,191458.0
2024-04-10 11:00:00,30.165,30.17,30.025,30.085,101612.0,30.165,30.17,30.025,30.085,101612.0
2024-04-10 11:30:00,30.08,30.255,30.055,30.165,157040.0,30.08,30.255,30.055,30.165,157040.0
2024-04-10 12:00:00,30.16,30.215,30.09,30.105,149153.0,30.16,30.215,30.09,30.105,149153.0
2024-04-10 12:30:00,30.105,30.115,30.04,30.105,154098.0,30.105,30.115,30.04,30.105,154098.0
2024-04-10 13:00:00,30.105,30.14,29.94,30.035,242095.0,30.105,30.14,29.94,30.035,242095.0
2024-04-10 13:30:00,30.035,30.28,29.99,30.24,252633.0,30.035,30.28,29.99,30.24,252633.0
2024-04-10 14:00:00,30.25,30.44,30.23,30.355,333440.0,30.25,30.44,30.23,30.355,333440.0
2024-04-10 14:30:00,30.35,30.435,30.245,30.3,259116.0,30.35,30.435,30.245,30.3,259116.0
2024-04-10 15:00:00,30.305,30.435,30.26,30.435,244924.0,30.305,30.435,30.26,30.435,244924.0
2024-04-10 15:30:00,30.44,30.52,30.33,30.49,855608.0,30.44,30.52,30.33,30.49,855608.0
2024-04-11 09:30:00,30.65,30.78,30.4897,30.57,248942.0,30.65,30.78,30.4897,30.57,248942.0
2024-04-11 10:00:00,30.57,30.575,30.16,30.2,197184.0,30.57,30.575,30.16,30.2,197184.0
2024-04-11 10:30:00,30.18,30.22,29.91,29.955,203429.0,30.18,30.22,29.91,29.955,203429.0
2024-04-11 11:00:00,29.958,30.05,29.93,29.935,160532.0,29.958,30.05,29.93,29.935,160532.0
2024-04-11 11:30:00,29.93,29.935,29.75,29.82,214482.0,29.93,29.935,29.75,29.82,214482.0
2024-04-11 12:00:00,29.82,29.885,29.675,29.69,227694.0,29.82,29.885,29.675,29.69,227694.0
2024-04-11 12:30:00,29.69,29.81,29.67,29.745,167146.0,29.69,29.81,29.67,29.745,167146.0
2024-04-11 13:00:00,29.74,29.935,29.7,29.895,140615.0,29.74,29.935,29.7,29.895,140615.0
2024-04-11 13:30:00,29.89,29.965,29.85,29.945,131483.0,29.89,29.965,29.85,29.945,131483.0
2024-04-11 14:00:00,29.94,30.105,29.93,30.045,124848.0,29.94,30.105,29.93,30.045,124848.0
2024-04-11 14:30:00,30.045,30.105,30.025,30.045,100163.0,30.045,30.105,30.025,30.045,100163.0
2024-04-11 15:00:00,30.045,30.1,30.01,30.085,120664.0,30.045,30.1,30.01,30.085,120664.0
2024-04-11 15:30:00,30.085,30.2,30.065,30.18,564270.0,30.085,30.2,30.065,30.18,564270.0
2024-04-12 09:30:00,30.47,30.79,30.26,30.325,186826.0,30.47,30.79,30.26,30.325,186826.0
2024-04-12 10:00:00,30.32,30.36,30.19,30.22,112911.0,30.32,30.36,30.19,30.22,112911.0
2024-04-12 10:30:00,30.245,30.43,30.235,30.28,149112.0,30.245,30.43,30.235,30.28,149112.0
2024-04-12 11:00:00,30.275,30.31,30.075,30.135,84404.0,30.275,30.31,30.075,30.135,84404.0
2024-04-12 11:30:00,30.13,30.19,30.08,30.105,107981.0,30.13,30.19,30.08,30.105,107981.0
2024-04-12 12:00:00,30.1,30.1,29.975,29.98,93844.0,30.1,30.1,29.975,29.98,93844.0
2024-04-12 12:30:00,29.98,30.0,29.9,29.91,81909.0,29.98,30.0,29.9,29.91,81909.0
2024-04-12 13:00:00,29.92,29.96,29.8,29.805,91329.0,29.92,29.96,29.8,29.805,91329.0
2024-04-12 13:30:00,29.8,29.91,29.745,29.89,65781.0,29.8,29.91,29.745,29.89,65781.0
2024-04-12 14:00:00,29.89,29.965,29.84,29.91,84924.0,29.89,29.965,29.84,29.91,84924.0
2024-04-12 14:30:00,29.9,29.9,29.69,29.7053,132725.0,29.9,29.9,29.69,29.7053,132725.0
2024-04-12 15:00:00,29.695,29.72,29.57,29.705,147069.0,29.695,29.72,29.57,29.705,147069.0
2024-04-12 15:30:00,29.705,29.885,29.695,29.78,688591.0,29.705,29.885,29.695,29.78,688591.0
2024-04-15 09:30:00,29.79,30.0546,29.74,29.82,142924.0,29.79,30.0546,29.74,29.82,142924.0
2024-04-15 10:00:00,29.8,29.8,29.4,29.41,131255.0,29.8,29.8,29.4,29.41,131255.0
2024-04-15 10:30:00,29.41,29.64,29.39,29.39,267484.0,29.41,29.64,29.39,29.39,267484.0
2024-04-15 11:00:00,29.4,29.41,29.24,29.34,110715.0,29.4,29.41,29.24,29.34,110715.0
2024-04-15 11:30:00,29.34,29.54,29.33,29.525,130548.0,29.34,29.54,29.33,29.525,130548.0
2024-04-15 12:00:00,29.53,29.535,29.3,29.355,98868.0,29.53,29.535,29.3,29.355,98868.0
2024-04-15 12:30:00,29.35,29.35,29.215,29.215,74527.0,29.35,29.35,29.215,29.215,74527.0
2024-04-15 13:00:00,29.215,29.215,29.04,29.04,141329.0,29.215,29.215,29.04,29.04,141329.0
2024-04-15 13:30:00,29.035,29.09,28.94,29.0599,127312.0,29.035,29.09,28.94,29.0599,127312.0
2024-04-15 14:00:00,29.05,29.06,28.85,28.9,209573.0,29.05,29.06,28.85,28.9,209573.0
2024-04-15 14:30:00,28.895,28.97,28.865,28.935,161213.0,28.895,28.97,28.865,28.935,161213.0
2024-04-15 15:00:00,28.94,28.94,28.84,28.865,115099.0,28.94,28.94,28.84,28.865,115099.0
2024-04-15 15:30:00,28.87,29.045,28.87,29.0,530223.0,28.87,29.045,28.87,29.0,530223.0
2024-04-16 09:30:00,28.9,29.01,28.42,28.475,238462.0,28.9,29.01,28.42,28.475,238462.0
2024-04-16 10:00:00,28.475,28.48,28.125,28.13,218177.0,28.475,28.48,28.125,28.13,218177.0
2024-04-16 10:30:00,28.13,28.485,28.105,28.48,127370.0,28.13,28.485,28.105,28.48,127370.0
2024-04-16 11:00:00,28.49,28.56,28.465,28.535,131448.0,28.49,28.56,28.465,28.535,131448.0
2024-04-16 11:30:00,28.53,28.815,28.52,28.76,190325.0,28.53,28.815,28.52,28.76,190325.0
2024-04-16 12:00:00,28.75,28.75,28.575,28.645,118245.0,28.75,28.75,28.575,28.645,118245.0
2024-04-16 12:30:00,28.65,28.775,28.65,28.71,78706.0,28.65,28.775,28.65,28.71,78706.0
2024-04-16 13:00:00,28.715,28.7989,28.68,28.745,95476.0,28.715,28.7989,28.68,28.745,95476.0
2024-04-16 13:30:00,28.746,28.835,28.625,28.825,113751.0,28.746,28.835,28.625,28.825,113751.0
2024-04-16 14:00:00,28.825,29.02,28.755,28.895,174668.0,28.825,29.02,28.755,28.895,174668.0
2024-04-16 14:30:00,28.89,29.185,28.875,29.18,147919.0,28.89,29.185,28.875,29.18,147919.0
2024-04-16 15:00:00,29.185,29.29,29.155,29.2601,179971.0,29.185,29.29,29.155,29.2601,179971.0
2024-04-16 15:30:00,29.25,29.26,29.11,29.11,429126.0,29.25,29.26,29.11,29.11,429126.0
2024-04-17 09:30:00,29.92,30.14,29.54,29.59,373306.0,29.92,30.14,29.54,29.59,373306.0
2024-04-17 10:00:00,29.59,29.6,29.36,29.39,173669.0,29.59,29.6,29.36,29.39,173669.0
2024-04-17 10:30:00,29.39,29.45,29.22,29.25,345577.0,29.39,29.45,29.22,29.25,345577.0
2024-04-17 11:00:00,29.25,29.36,29.2302,29.24,120076.0,29.25,29.36,29.2302,29.24,120076.0
2024-04-17 11:30:00,29.24,29.32,29.135,29.135,122364.0,29.24,29.32,29.135,29.135,122364.0
2024-04-17 12:00:00,29.13,29.16,28.9607,29.07,88710.0,29.13,29.16,28.9607,29.07,88710.0
2024-04-17 12:30:00,29.06,29.155,29.015,29.07,141575.0,29.06,29.155,29.015,29.07,141575.0
2024-04-17 13:00:00,29.075,29.26,29.025,29.245,128938.0,29.075,29.26,29.025,29.245,128938.0
2024-04-17 13:30:00,29.245,29.45,29.245,29.435,159296.0,29.245,29.45,29.245,29.435,159296.0
2024-04-17 14:00:00,29.43,29.54,29.4036,29.515,162704.0,29.43,29.54,29.4036,29.515,162704.0
2024-04-17 14:30:00,29.52,29.635,29.37,29.41,149963.0,29.52,29.635,29.37,29.41,149963.0
2024-04-17 15:00:00,29.405,29.405,29.175,29.19,134373.0,29.405,29.405,29.175,29.19,134373.0
2024-04-17 15:30:00,29.195,29.25,29.13,29.16,562262.0,29.195,29.25,29.13,29.16,562262.0
2024-04-18 09:30:00,29.24,29.46,29.17,29.395,156638.0,29.24,29.46,29.17,29.395,156638.0
2024-04-18 10:00:00,29.3802,29.4,29.28,29.28,122636.0,29.3802,29.4,29.28,29.28,122636.0
2024-04-18 10:30:00,29.28,29.41,29.275,29.33,151740.0,29.28,29.41,29.275,29.33,151740.0
2024-04-18 11:00:00,29.32,29.395,29.23,29.365,91012.0,29.32,29.395,29.23,29.365,91012.0
2024-04-18 11:30:00,29.365,29.475,29.3,29.36,92704.0,29.365,29.475,29.3,29.36,92704.0
2024-04-18 12:00:00,29.36,29.48,29.345,29.48,85321.0,29.36,29.48,29.345,29.48,85321.0
2024-04-18 12:30:00,29.48,29.52,29.235,29.285,91783.0,29.48,29.52,29.235,29.285,91783.0
2024-04-18 13:00:00,29.28,29.32,29.14,29.215,90894.0,29.28,29.32,29.14,29.215,90894.0
2024-04-18 13:30:00,29.21,29.21,29.02,29.065,87913.0,29.21,29.21,29.02,29.065,87913.0
2024-04-18 14:00:00,29.065,29.0675,28.88,28.965,118209.0,29.065,29.0675,28.88,28.965,118209.0
2024-04-18 14:30:00,28.96,28.96,28.79,28.825,126699.0,28.96,28.96,28.79,28.825,126699.0
2024-04-18 15:00:00,28.82,28.96,28.82,28.86,302897.0,28.82,28.96,28.82,28.86,302897.0
2024-04-18 15:30:00,28.86,28.895,28.76,28.86,1144645.0,28.86,28.895,28.76,28.86,1144645.0
2024-04-19 09:30:00,28.81,29.38,28.8048,29.345,196625.0,28.81,29.38,28.8048,29.345,196625.0
2024-04-19 10:00:00,29.345,29.35,29.165,29.245,221059.0,29.345,29.35,29.165,29.245,221059.0
2024-04-19 10:30:00,29.24,29.305,29.135,29.16,125124.0,29.24,29.305,29.135,29.16,125124.0
2024-04-19 11:00:00,29.1615,29.35,29.11,29.17,178730.0,29.1615,29.35,29.11,29.17,178730.0
2024-04-19 11:30:00,29.16,29.275,29.13,29.185,106989.0,29.16,29.275,29.13,29.185,106989.0
2024-04-19 12:00:00,29.18,29.195,29.05,29.05,99619.0,29.18,29.195,29.05,29.05,99619.0
2024-04-19 12:30:00,29.045,29.15,29.015,29.15,118833.0,29.045,29.15,29.015,29.15,118833.0
2024-04-19 13:00:00,29.155,29.19,29.11,29.11,96724.0,29.155,29.19,29.11,29.11,96724.0
2024-04-19 13:30:00,29.115,29.225,29.115,29.17,71782.0,29.115,29.225,29.115,29.17,71782.0
2024-04-19 14:00:00,29.165,29.2,29.12,29.145,106570.0,29.165,29.2,29.12,29.145,106570.0
2024-04-19 14:30:00,29.145,29.17,29.005,29.095,158623.0,29.145,29.17,29.005,29.095,158623.0
2024-04-19 15:00:00,29.095,29.22,29.09,29.14,193324.0,29.095,29.22,29.09,29.14,193324.0
2024-04-19 15:30:00,29.14,29.33,29.12,29.27,702022.0,29.14,29.33,29.12,29.27,702022.0
2024-04-22 09:30:00,29.27,29.42,29.06,29.37,320927.0,29.27,29.42,29.06,29.37,320927.0
2024-04-22 10:00:00,29.365,29.795,29.33,29.74,195335.0,29.365,29.795,29.33,29.74,195335.0
2024-04-22 10:30:00,29.74,29.925,29.725,29.75,252997.0,29.74,29.925,29.725,29.75,252997.0
2024-04-22 11:00:00,29.74,29.99,29.735,29.97,219530.0,29.74,29.99,29.735,29.97,219530.0
2024-04-22 11:30:00,29.97,30.165,29.97,30.095,222568.0,29.97,30.165,29.97,30.095,222568.0
2024-04-22 12:00:00,30.105,30.255,30.095,30.235,251110.0,30.105,30.255,30.095,30.235,251110.0
2024-04-22 12:30:00,30.235,30.35,30.23,30.335,109266.0,30.235,30.35,30.23,30.335,109266.0
2024-04-22 13:00:00,30.335,30.545,30.25,30.545,154321.0,30.335,30.545,30.25,30.545,154321.0
2024-04-22 13:30:00,30.545,30.68,30.515,30.615,260836.0,30.545,30.68,30.515,30.615,260836.0
2024-04-22 14:00:00,30.61,30.73,30.56,30.65,183270.0,30.61,30.73,30.56,30.65,183270.0
2024-04-22 14:30:00,30.64,30.715,30.58,30.71,214968.0,30.64,30.715,30.58,30.71,214968.0
2024-04-22 15:00:00,30.715,30.745,30.63,30.655,337547.0,30.715,30.745,30.63,30.655,337547.0
2024-04-22 15:30:00,30.655,30.655,30.37,30.37,979639.0,30.655,30.655,30.37,30.37,979639.0
2024-04-23 09:30:00,30.34,30.59,30.0,30.59,239248.0,30.34,30.59,30.0,30.59,239248.0
2024-04-23 10:00:00,30.585,30.785,30.55,30.76,306000.0,30.585,30.785,30.55,30.76,306000.0
2024-04-23 10:30:00,30.765,30.92,30.72,30.895,300488.0,30.765,30.92,30.72,30.895,300488.0
2024-04-23 11:00:00,30.895,30.975,30.79,30.88,244666.0,30.895,30.975,30.79,30.88,244666.0
2024-04-23 11:30:00,30.87,30.98,30.75,30.965,245173.0,30.87,30.98,30.75,30.965,245173.0
2024-04-23 12:00:00,30.965,31.08,30.92,31.065,210175.0,30.965,31.08,30.92,31.065,210175.0
2024-04-23 12:30:00,31.07,31.275,31.05,31.195,340913.0,31.07,31.275,31.05,31.195,340913.0
2024-04-23 13:00:00,31.19,31.275,31.125,31.22,164422.0,31.19,31.275,31.125,31.22,164422.0
2024-04-23 13:30:00,31.215,31.27,31.14,31.195,191658.0,31.215,31.27,31.14,31.195,191658.0
2024-04-23 14:00:00,31.195,31.345,31.18,31.325,248995.0,31.195,31.345,31.18,31.325,248995.0
2024-04-23 14:30:00,31.325,31.39,31.28,31.39,348383.0,31.325,31.39,31.28,31.39,348383.0
2024-04-23 15:00:00,31.385,31.405,31.28,31.305,458462.0,31.385,31.405,31.28,31.305,458462.0
2024-04-23 15:30:00,31.3,31.31,30.98,31.01,933079.0,31.3,31.31,30.98,31.01,933079.0
2024-04-24 09:30:00,30.75,31.56,30.46,31.345,685423.0,30.75,31.56,30.46,31.345,685423.0
2024-04-24 10:00:00,31.345,31.605,31.06,31.57,568979.0,31.345,31.605,31.06,31.57,568979.0
2024-04-24 10:30:00,31.5601,31.6,31.35,31.41,468708.0,31.5601,31.6,31.35,31.41,468708.0
2024-04-24 11:00:00,31.415,31.54,31.18,31.525,301132.0,31.415,31.54,31.18,31.525,301132.0
2024-04-24 11:30:00,31.525,31.635,31.48,31.56,239051.0,31.525,31.635,31.48,31.56,239051.0
2024-04-24 12:00:00,31.59,31.63,31.375,31.4225,177407.0,31.59,31.63,31.375,31.4225,177407.0
2024-04-24 12:30:00,31.425,31.58,31.4,31.56,275668.0,31.425,31.58,31.4,31.56,275668.0
2024-04-24 13:00:00,31.555,31.65,31.495,31.625,321928.0,31.555,31.65,31.495,31.625,321928.0
2024-04-24 13:30:00,31.63,31.71,31.6,31.69,259948.0,31.63,31.71,31.6,31.69,259948.0
2024-04-24 14:00:00,31.685,31.72,31.43,31.465,300663.0,31.685,31.72,31.43,31.465,300663.0
2024-04-24 14:30:00,31.47,31.56,31.43,31.51,373601.0,31.47,31.56,31.43,31.51,373601.0
2024-04-24 15:00:00,31.51,31.57,31.43,31.5,463255.0,31.51,31.57,31.43,31.5,463255.0
2024-04-24 15:30:00,31.49,31.56,31.39,31.42,1207086.0,31.49,31.56,31.39,31.42,1207086.0
2024-04-25 09:30:00,32.0,32.89,31.68,32.51,1387896.0,32.0,32.89,31.68,32.51,1387896.0
2024-04-25 10:00:00,32.54,32.76,32.22,32.41,696030.0,32.54,32.76,32.22,32.41,696030.0
2024-04-25 10:30:00,32.425,32.465,32.22,32.385,445368.0,32.425,32.465,32.22,32.385,445368.0
2024-04-25 11:00:00,32.38,32.655,32.33,32.54,416162.0,32.38,32.655,32.33,32.54,416162.0
2024-04-25 11:30:00,32.55,32.75,32.49,32.75,230107.0,32.55,32.75,32.49,32.75,230107.0
2024-04-25 12:00:00,32.75,32.84,32.66,32.75,266953.0,32.75,32.84,32.66,32.75,266953.0
2024-04-25 12:30:00,32.75,33.16,32.71,32.92,479618.0,32.75,33.16,32.71,32.92,479618.0
2024-04-25 13:00:00,32.92,33.28,32.85,33.01,398536.0,32.92,33.28,32.85,33.01,398536.0
2024-04-25 13:30:00,33.02,33.25,32.995,33.165,209596.0,33.02,33.25,32.995,33.165,209596.0
2024-04-25 14:00:00,33.165,33.38,33.11,33.265,421613.0,33.165,33.38,33.11,33.265,421613.0
2024-04-25 14:30:00,33.265,33.37,33.15,33.32,330437.0,33.265,33.37,33.15,33.32,330437.0
2024-04-25 15:00:00,33.32,33.5,33.315,33.435,651852.0,33.32,33.5,33.315,33.435,651852.0
2024-04-25 15:30:00,33.43,33.61,33.321,33.39,1995190.0,33.43,33.61,33.321,33.39,1995190.0
2024-04-26 09:30:00,33.01,33.46,32.71,33.38,828436.0,33.01,33.46,32.71,33.38,828436.0
2024-04-26 10:00:00,33.365,33.805,33.33,33.65,841346.0,33.365,33.805,33.33,33.65,841346.0
2024-04-26 10:30:00,33.6562,34.04,33.59,33.94,753003.0,33.6562,34.04,33.59,33.94,753003.0
2024-04-26 11:00:00,33.94,34.09,33.905,34.0713,529064.0,33.94,34.09,33.905,34.0713,529064.0
2024-04-26 11:30:00,34.075,34.2399,33.945,34.025,443747.0,34.075,34.2399,33.945,34.025,443747.0
2024-04-26 12:00:00,34.025,34.03,33.93,33.97,258961.0,34.025,34.03,33.93,33.97,258961.0
2024-04-26 12:30:00,33.96,34.06,33.845,34.01,286406.0,33.96,34.06,33.845,34.01,286406.0
2024-04-26 13:00:00,34.01,34.06,33.84,33.91,172097.0,34.01,34.06,33.84,33.91,172097.0
2024-04-26 13:30:00,33.9,33.935,33.71,33.71,218167.0,33.9,33.935,33.71,33.71,218167.0
2024-04-26 14:00:00,33.715,33.91,33.67,33.84,222766.0,33.715,33.91,33.67,33.84,222766.0
2024-04-26 14:30:00,33.84,33.86,33.735,33.78,239666.0,33.84,33.86,33.735,33.78,239666.0
2024-04-26 15:00:00,33.77,33.875,33.675,33.87,286981.0,33.77,33.875,33.675,33.87,286981.0
2024-04-26 15:30:00,33.865,33.9,33.75,33.8,1035909.0,33.865,33.9,33.75,33.8,1035909.0
2024-04-29 09:30:00,33.82,34.33,33.8,33.94,669278.0,33.82,34.33,33.8,33.94,669278.0
2024-04-29 10:00:00,33.935,34.245,33.86,34.045,441155.0,33.935,34.245,33.86,34.045,441155.0
2024-04-29 10:30:00,34.045,34.075,33.855,33.855,209661.0,34.045,34.075,33.855,33.855,209661.0
2024-04-29 11:00:00,33.85,33.89,33.73,33.795,289221.0,33.85,33.89,33.73,33.795,289221.0
2024-04-29 11:30:00,33.795,34.21,33.785,34.205,251071.0,33.795,34.21,33.785,34.205,251071.0
2024-04-29 12:00:00,34.205,34.21,34.045,34.15,266308.0,34.205,34.21,34.045,34.15,266308.0
2024-04-29 12:30:00,34.1547,34.34,34.08,34.18,234203.0,34.1547,34.34,34.08,34.18,234203.0
2024-04-29 13:00:00,34.18,34.21,34.1495,34.1983,143122.0,34.18,34.21,34.1495,34.1983,143122.0
2024-04-29 13:30:00,34.2,34.2399,34.11,34.23,381611.0,34.2,34.2399,34.11,34.23,381611.0
2024-04-29 14:00:00,34.235,34.235,34.035,34.065,455643.0,34.235,34.235,34.035,34.065,455643.0
2024-04-29 14:30:00,34.065,34.11,33.94,34.005,313967.0,34.065,34.11,33.94,34.005,313967.0
2024-04-29 15:00:00,34.0,34.09,33.9,34.005,293998.0,34.0,34.09,33.9,34.005,293998.0
2024-04-29 15:30:00,34.005,34.31,34.0,34.2995,983164.0,34.005,34.31,34.0,34.2995,983164.0
2024-04-30 09:30:00,34.59,34.69,34.145,34.2075,383120.0,34.59,34.69,34.145,34.2075,383120.0
2024-04-30 10:00:00,34.2,34.425,34.02,34.0401,342720.0,34.2,34.425,34.02,34.0401,342720.0
2024-04-30 10:30:00,34.04,34.04,33.74,33.84,220385.0,34.04,34.04,33.74,33.84,220385.0
2024-04-30 11:00:00,33.845,33.95,33.78,33.9,220105.0,33.845,33.95,33.78,33.9,220105.0
2024-04-30 11:30:00,33.91,34.07,33.845,33.875,365287.0,33.91,34.07,33.845,33.875,365287.0
2024-04-30 12:00:00,33.87,34.03,33.78,33.885,208000.0,33.87,34.03,33.78,33.885,208000.0
2024-04-30 12:30:00,33.88,33.95,33.745,33.845,293820.0,33.88,33.95,33.745,33.845,293820.0
2024-04-30 13:00:00,33.845,33.995,33.755,33.97,196402.0,33.845,33.995,33.755,33.97,196402.0
2024-04-30 13:30:00,33.98,34.34,33.965,34.305,311240.0,33.98,34.34,33.965,34.305,311240.0
2024-04-30 14:00:00,34.31,34.385,34.26,34.34,252388.0,34.31,34.385,34.26,34.34,252388.0
2024-04-30 14:30:00,34.335,34.45,34.19,34.225,281195.0,34.335,34.45,34.19,34.225,281195.0
2024-04-30 15:00:00,34.22,34.29,34.15,34.22,251440.0,34.22,34.29,34.15,34.22,251440.0
2024-04-30 15:30:00,34.21,34.23,33.9,34.01,1167759.0,34.21,34.23,33.9,34.01,1167759.0
2024-05-01 09:30:00,33.67,33.84,32.63,33.02,548813.0,33.67,33.84,32.63,33.02,548813.0
2024-05-01 10:00:00,33.04,33.06,32.77,32.85,346314.0,33.04,33.06,32.77,32.85,346314.0
2024-05-01 10:30:00,32.84,32.85,32.24,32.46,642817.0,32.84,32.85,32.24,32.46,642817.0
2024-05-01 11:00:00,32.47,32.66,32.29,32.565,410819.0,32.47,32.66,32.29,32.565,410819.0
2024-05-01 11:30:00,32.565,32.6,32.43,32.49,430197.0,32.565,32.6,32.43,32.49,430197.0
2024-05-01 12:00:00,32.485,32.575,32.42,32.49,272986.0,32.485,32.575,32.42,32.49,272986.0
2024-05-01 12:30:00,32.49,32.58,32.395,32.54,198217.0,32.49,32.58,32.395,32.54,198217.0
2024-05-01 13:00:00,32.55,32.66,32.45,32.56,243990.0,32.55,32.66,32.45,32.56,243990.0
2024-05-01 13:30:00,32.56,32.69,32.45,32.49,152983.0,32.56,32.69,32.45,32.49,152983.0
2024-05-01 14:00:00,32.49,32.67,32.37,32.67,189251.0,32.49,32.67,32.37,32.67,189251.0
2024-05-01 14:30:00,32.665,33.02,32.465,32.885,441186.0,32.665,33.02,32.465,32.885,441186.0
2024-05-01 15:00:00,32.89,32.96,32.575,32.735,250406.0,32.89,32.96,32.575,32.735,250406.0
2024-05-01 15:30:00,32.73,32.77,32.505,32.65,875390.0,32.73,32.77,32.505,32.65,875390.0
2024-05-02 09:30:00,33.05,33.05,32.3,32.34,331562.0,33.05,33.05,32.3,32.34,331562.0
2024-05-02 10:00:00,32.345,32.3893,32.015,32.205,581651.0,32.345,32.3893,32.015,32.205,581651.0
2024-05-02 10:30:00,32.21,32.48,32.18,32.48,383443.0,32.21,32.48,32.18,32.48,383443.0
2024-05-02 11:00:00,32.4725,32.55,32.355,32.41,259773.0,32.4725,32.55,32.355,32.41,259773.0
2024-05-02 11:30:00,32.42,32.47,32.325,32.43,332618.0,32.42,32.47,32.325,32.43,332618.0
2024-05-02 12:00:00,32.43,32.515,32.395,32.505,186991.0,32.43,32.515,32.395,32.505,186991.0
2024-05-02 12:30:00,32.501,32.7,32.485,32.7,227129.0,32.501,32.7,32.485,32.7,227129.0
2024-05-02 13:00:00,32.695,33.0,32.695,32.965,315300.0,32.695,33.0,32.695,32.965,315300.0
2024-05-02 13:30:00,32.965,33.0,32.87,32.99,214687.0,32.965,33.0,32.87,32.99,214687.0
2024-05-02 14:00:00,32.985,33.005,32.79,32.825,438560.0,32.985,33.005,32.79,32.825,438560.0
2024-05-02 14:30:00,32.83,32.97,32.785,32.945,179375.0,32.83,32.97,32.785,32.945,179375.0
2024-05-02 15:00:00,32.945,32.995,32.9,32.94,179873.0,32.945,32.995,32.9,32.94,179873.0
2024-05-02 15:30:00,32.935,32.945,32.65,32.65,747750.0,32.935,32.945,32.65,32.65,747750.0
2024-05-03 09:30:00,32.99,33.33,32.76,33.195,346506.0,32.99,33.33,32.76,33.195,346506.0
2024-05-03 10:00:00,33.2,33.25,32.88,32.965,228580.0,33.2,33.25,32.88,32.965,228580.0
2024-05-03 10:30:00,32.965,33.09,32.895,32.96,203754.0,32.965,33.09,32.895,32.96,203754.0
2024-05-03 11:00:00,32.96,33.19,32.855,33.185,294142.0,32.96,33.19,32.855,33.185,294142.0
2024-05-03 11:30:00,33.185,33.295,33.05,33.05,138986.0,33.185,33.295,33.05,33.05,138986.0
2024-05-03 12:00:00,33.03,33.14,33.025,33.09,77636.0,33.03,33.14,33.025,33.09,77636.0
2024-05-03 12:30:00,33.095,33.22,33.075,33.14,182860.0,33.095,33.22,33.075,33.14,182860.0
2024-05-03 13:00:00,33.135,33.205,32.93,32.93,103765.0,33.135,33.205,32.93,32.93,103765.0
2024-05-03 13:30:00,32.92,32.965,32.825,32.945,91188.0,32.92,32.965,32.825,32.945,91188.0
2024-05-03 14:00:00,32.94,32.975,32.89,32.915,139247.0,32.94,32.975,32.89,32.915,139247.0
2024-05-03 14:30:00,32.915,32.93,32.81,32.86,151456.0,32.915,32.93,32.81,32.86,151456.0
2024-05-03 15:00:00,32.86,33.045,32.855,32.97,137081.0,32.86,33.045,32.855,32.97,137081.0
2024-05-03 15:30:00,32.97,33.14,32.945,33.14,625556.0,32.97,33.14,32.945,33.14,625556.0
2024-05-06 09:30:00,33.69,34.18,33.51,34.14,249326.0,33.69,34.18,33.51,34.14,249326.0
2024-05-06 10:00:00,34.155,34.37,34.14,34.22,256974.0,34.155,34.37,34.14,34.22,256974.0
2024-05-06 10:30:00,34.22,34.315,34.145,34.215,140558.0,34.22,34.315,34.145,34.215,140558.0
2024-05-06 11:00:00,34.215,34.245,34.115,34.14,116350.0,34.215,34.245,34.115,34.14,116350.0
2024-05-06 11:30:00,34.13,34.32,34.115,34.2975,128699.0,34.13,34.32,34.115,34.2975,128699.0
2024-05-06 12:00:00,34.29,34.3,34.185,34.26,169631.0,34.29,34.3,34.185,34.26,169631.0
2024-05-06 12:30:00,34.25,34.335,34.15,34.27,148436.0,34.25,34.335,34.15,34.27,148436.0
2024-05-06 13:00:00,34.265,34.285,34.09,34.13,90778.0,34.265,34.285,34.09,34.13,90778.0
2024-05-06 13:30:00,34.135,34.34,34.135,34.305,128569.0,34.135,34.34,34.135,34.305,128569.0
2024-05-06 14:00:00,34.305,34.35,34.19,34.34,96395.0,34.305,34.35,34.19,34.34,96395.0
2024-05-06 14:30:00,34.33,34.385,34.275,34.28,99918.0,34.33,34.385,34.275,34.28,99918.0
2024-05-06 15:00:00,34.27,34.38,34.14,34.165,153949.0,34.27,34.38,34.14,34.165,153949.0
2024-05-06 15:30:00,34.165,34.35,34.075,34.34,561120.0,34.165,34.35,34.075,34.34,561120.0
2024-05-07 09:30:00,34.15,34.7,34.1201,34.57,211307.0,34.15,34.7,34.1201,34.57,211307.0
2024-05-07 10:00:00,34.57,34.82,34.54,34.68,118861.0,34.57,34.82,34.54,34.68,118861.0
2024-05-07 10:30:00,34.67,34.75,34.595,34.725,106537.0,34.67,34.75,34.595,34.725,106537.0
2024-05-07 11:00:00,34.73,34.79,34.62,34.71,91619.0,34.73,34.79,34.62,34.71,91619.0
2024-05-07 11:30:00,34.705,34.92,34.61,34.905,202659.0,34.705,34.92,34.61,34.905,202659.0
2024-05-07 12:00:00,34.92,34.995,34.805,34.805,110086.0,34.92,34.995,34.805,34.805,110086.0
2024-05-07 12:30:00,34.81,34.97,34.81,34.88,150763.0,34.81,34.97,34.81,34.88,150763.0
2024-05-07 13:00:00,34.87,34.9,34.61,34.755,219795.0,34.87,34.9,34.61,34.755,219795.0
2024-05-07 13:30:00,34.74,34.76,34.54,34.55,231703.0,34.74,34.76,34.54,34.55,231703.0
2024-05-07 14:00:00,34.56,34.58,34.42,34.495,253171.0,34.56,34.58,34.42,34.495,253171.0
2024-05-07 14:30:00,34.495,34.55,34.43,34.47,156992.0,34.495,34.55,34.43,34.47,156992.0
2024-05-07 15:00:00,34.47,34.515,34.42,34.445,127223.0,34.47,34.515,34.42,34.445,127223.0
2024-05-07 15:30:00,34.445,34.455,34.2725,34.355,509167.0,34.445,34.455,34.2725,34.355,509167.0
2024-05-08 09:30:00,34.16,34.35,33.92,34.27,300203.0,34.16,34.35,33.92,34.27,300203.0
2024-05-08 10:00:00,34.27,34.54,34.205,34.49,219952.0,34.27,34.54,34.205,34.49,219952.0
2024-05-08 10:30:00,34.49,34.63,34.455,34.5,219263.0,34.49,34.63,34.455,34.5,219263.0
2024-05-08 11:00:00,34.49,34.65,34.49,34.54,145490.0,34.49,34.65,34.49,34.54,145490.0
2024-05-08 11:30:00,34.53,34.595,34.51,34.56,123176.0,34.53,34.595,34.51,34.56,123176.0
2024-05-08 12:00:00,34.555,34.5698,34.325,34.335,94346.0,34.555,34.5698,34.325,34.335,94346.0
2024-05-08 12:30:00,34.33,34.36,34.28,34.325,89254.0,34.33,34.36,34.28,34.325,89254.0
2024-05-08 13:00:00,34.32,34.405,34.26,34.35,85133.0,34.32,34.405,34.26,34.35,85133.0
2024-05-08 13:30:00,34.34,34.375,34.32,34.32,90111.0,34.34,34.375,34.32,34.32,90111.0
2024-05-08 14:00:00,34.31,34.335,34.215,34.215,118219.0,34.31,34.335,34.215,34.215,118219.0
2024-05-08 14:30:00,34.21,34.24,34.05,34.065,218567.0,34.21,34.24,34.05,34.065,218567.0
2024-05-08 15:00:00,34.065,34.13,34.04,34.085,242432.0,34.065,34.13,34.04,34.085,242432.0
2024-05-08 15:30:00,34.085,34.11,33.98,34.02,682079.0,34.085,34.11,33.98,34.02,682079.0
2024-05-09 09:30:00,34.1,34.265,33.97,34.065,120695.0,34.1,34.265,33.97,34.065,120695.0
2024-05-09 10:00:00,34.05,34.2,34.01,34.11,199219.0,34.05,34.2,34.01,34.11,199219.0
2024-05-09 10:30:00,34.11,34.27,34.1,34.19,218460.0,34.11,34.27,34.1,34.19,218460.0
2024-05-09 11:00:00,34.19,34.23,34.17,34.205,82238.0,34.19,34.23,34.17,34.205,82238.0
2024-05-09 11:30:00,34.205,34.25,34.09,34.2,100863.0,34.205,34.25,34.09,34.2,100863.0
2024-05-09 12:00:00,34.195,34.27,34.18,34.215,64539.0,34.195,34.27,34.18,34.215,64539.0
2024-05-09 12:30:00,34.215,34.24,34.1746,34.19,73124.0,34.215,34.24,34.1746,34.19,73124.0
2024-05-09 13:00:00,34.185,34.24,34.18,34.21,66451.0,34.185,34.24,34.18,34.21,66451.0
2024-05-09 13:30:00,34.21,34.26,34.15,34.165,92901.0,34.21,34.26,34.15,34.165,92901.0
2024-05-09 14:00:00,34.165,34.18,34.075,34.13,151628.0,34.165,34.18,34.075,34.13,151628.0
2024-05-09 14:30:00,34.135,34.265,34.1201,34.26,98885.0,34.135,34.265,34.1201,34.26,98885.0
2024-05-09 15:00:00,34.26,34.375,34.2551,34.37,143076.0,34.26,34.375,34.2551,34.37,143076.0
2024-05-09 15:30:00,34.36,34.42,34.27,34.39,730930.0,34.36,34.42,34.27,34.39,730930.0
2024-05-10 09:30:00,34.48,34.6,33.9125,33.98,180802.0,34.48,34.6,33.9125,33.98,180802.0
2024-05-10 10:00:00,33.98,33.98,33.5301,33.54,296058.0,33.98,33.98,33.5301,33.54,296058.0
2024-05-10 10:30:00,33.542,33.6,33.43,33.57,215480.0,33.542,33.6,33.43,33.57,215480.0
2024-05-10 11:00:00,33.58,33.605,33.485,33.505,184348.0,33.58,33.605,33.485,33.505,184348.0
2024-05-10 11:30:00,33.5,33.515,33.335,33.365,178950.0,33.5,33.515,33.335,33.365,178950.0
2024-05-10 12:00:00,33.36,33.36,33.2,33.215,127753.0,33.36,33.36,33.2,33.215,127753.0
2024-05-10 12:30:00,33.22,33.225,33.115,33.185,104598.0,33.22,33.225,33.115,33.185,104598.0
2024-05-10 13:00:00,33.185,33.295,33.05,33.28,99271.0,33.185,33.295,33.05,33.28,99271.0
2024-05-10 13:30:00,33.28,33.28,33.12,33.18,137592.0,33.28,33.28,33.12,33.18,137592.0
2024-05-10 14:00:00,33.18,33.19,33.115,33.135,84707.0,33.18,33.19,33.115,33.135,84707.0
2024-05-10 14:30:00,33.135,33.21,33.105,33.155,117032.0,33.135,33.21,33.105,33.155,117032.0
2024-05-10 15:00:00,33.15,33.435,33.125,33.41,250135.0,33.15,33.435,33.125,33.41,250135.0
2024-05-10 15:30:00,33.4,33.435,33.24,33.31,621057.0,33.4,33.435,33.24,33.31,621057.0
2024-05-13 09:30:00,33.46,33.53,33.125,33.39,184613.0,33.46,33.53,33.125,33.39,184613.0
2024-05-13 10:00:00,33.38,33.488,33.37,33.475,96767.0,33.38,33.488,33.37,33.475,96767.0
2024-05-13 10:30:00,33.47,33.48,33.33,33.35,94701.0,33.47,33.48,33.33,33.35,94701.0
2024-05-13 11:00:00,33.37,33.47,33.29,33.295,83135.0,33.37,33.47,33.29,33.295,83135.0
2024-05-13 11:30:00,33.29,33.395,33.245,33.37,54394.0,33.29,33.395,33.245,33.37,54394.0
2024-05-13 12:00:00,33.385,33.56,33.385,33.49,97620.0,33.385,33.56,33.385,33.49,97620.0
2024-05-13 12:30:00,33.485,33.4973,33.42,33.455,98855.0,33.485,33.4973,33.42,33.455,98855.0
2024-05-13 13:00:00,33.455,33.48,33.415,33.445,70518.0,33.455,33.48,33.415,33.445,70518.0
2024-05-13 13:30:00,33.445,33.455,33.365,33.435,68114.0,33.445,33.455,33.365,33.435,68114.0
2024-05-13 14:00:00,33.44,33.64,33.425,33.61,139944.0,33.44,33.64,33.425,33.61,139944.0
2024-05-13 14:30:00,33.62,33.68,33.605,33.605,88874.0,33.62,33.68,33.605,33.605,88874.0
2024-05-13 15:00:00,33.605,33.64,33.525,33.565,121490.0,33.605,33.64,33.525,33.565,121490.0
2024-05-13 15:30:00,33.565,33.6073,33.36,33.47,641461.0,33.565,33.6073,33.36,33.47,641461.0
2024-05-14 09:30:00,33.3,33.73,33.235,33.49,118765.0,33.3,33.73,33.235,33.49,118765.0
2024-05-14 10:00:00,33.49,33.515,33.27,33.365,109142.0,33.49,33.515,33.27,33.365,109142.0
2024-05-14 10:30:00,33.36,33.53,33.275,33.505,75670.0,33.36,33.53,33.275,33.505,75670.0
2024-05-14 11:00:00,33.5,33.64,33.475,33.6,198525.0,33.5,33.64,33.475,33.6,198525.0
2024-05-14 11:30:00,33.61,33.81,33.6,33.62,169104.0,33.61,33.81,33.6,33.62,169104.0
2024-05-14 12:00:00,33.625,33.63,33.46,33.47,45612.0,33.625,33.63,33.46,33.47,45612.0
2024-05-14 12:30:00,33.465,33.515,33.4,33.425,63185.0,33.465,33.515,33.4,33.425,63185.0
2024-05-14 13:00:00,33.42,33.51,33.4,33.495,63199.0,33.42,33.51,33.4,33.495,63199.0
2024-05-14 13:30:00,33.495,33.52,33.425,33.505,74429.0,33.495,33.52,33.425,33.505,74429.0
2024-05-14 14:00:00,33.505,33.595,33.5,33.565,91971.0,33.505,33.595,33.5,33.565,91971.0
2024-05-14 14:30:00,33.565,33.68,33.54,33.655,86446.0,33.565,33.68,33.54,33.655,86446.0
2024-05-14 15:00:00,33.645,33.855,33.605,33.825,153526.0,33.645,33.855,33.605,33.825,153526.0
2024-05-14 15:30:00,33.825,34.06,33.78,33.94,717160.0,33.825,34.06,33.78,33.94,717160.0
2024-05-15 09:30:00,33.93,34.2,33.815,33.83,159741.0,33.93,34.2,33.815,33.83,159741.0
2024-05-15 10:00:00,33.83,34.02,33.69,33.99,122237.0,33.83,34.02,33.69,33.99,122237.0
2024-05-15 10:30:00,33.98,34.315,33.98,34.205,115774.0,33.98,34.315,33.98,34.205,115774.0
2024-05-15 11:00:00,34.21,34.255,34.105,34.225,163048.0,34.21,34.255,34.105,34.225,163048.0
2024-05-15 11:30:00,34.23,34.35,34.15,34.345,298509.0,34.23,34.35,34.15,34.345,298509.0
2024-05-15 12:00:00,34.34,34.41,34.27,34.3,112630.0,34.34,34.41,34.27,34.3,112630.0
2024-05-15 12:30:00,34.305,34.385,34.28,34.35,61423.0,34.305,34.385,34.28,34.35,61423.0
2024-05-15 13:00:00,34.365,34.39,34.265,34.335,63947.0,34.365,34.39,34.265,34.335,63947.0
2024-05-15 13:30:00,34.33,34.38,34.26,34.285,228982.0,34.33,34.38,34.26,34.285,228982.0
2024-05-15 14:00:00,34.285,34.335,34.245,34.285,71641.0,34.285,34.335,34.245,34.285,71641.0
2024-05-15 14:30:00,34.28,34.31,34.25,34.29,76261.0,34.28,34.31,34.25,34.29,76261.0
2024-05-15 15:00:00,34.285,34.335,34.2,34.24,174731.0,34.285,34.335,34.2,34.24,174731.0
2024-05-15 15:30:00,34.24,34.385,34.165,34.34,502346.0,34.24,34.385,34.165,34.34,502346.0
2024-05-16 09:30:00,34.41,34.57,34.21,34.525,150767.0,34.41,34.57,34.21,34.525,150767.0
2024-05-16 10:00:00,34.495,34.79,34.48,34.7303,102149.0,34.495,34.79,34.48,34.7303,102149.0
2024-05-16 10:30:00,34.74,34.98,34.74,34.895,142765.0,34.74,34.98,34.74,34.895,142765.0
2024-05-16 11:00:00,34.89,34.95,34.71,34.75,105928.0,34.89,34.95,34.71,34.75,105928.0
2024-05-16 11:30:00,34.75,34.76,34.53,34.5372,52537.0,34.75,34.76,34.53,34.5372,52537.0
2024-05-16 12:00:00,34.52,34.52,34.42,34.435,44001.0,34.52,34.52,34.42,34.435,44001.0
2024-05-16 12:30:00,34.43,34.54,34.365,34.495,64321.0,34.43,34.54,34.365,34.495,64321.0
2024-05-16 13:00:00,34.49,34.49,34.28,34.36,72962.0,34.49,34.49,34.28,34.36,72962.0
2024-05-16 13:30:00,34.35,34.43,34.35,34.41,38105.0,34.35,34.43,34.35,34.41,38105.0
2024-05-16 14:00:00,34.41,34.435,34.29,34.39,65074.0,34.41,34.435,34.29,34.39,65074.0
2024-05-16 14:30:00,34.395,34.5,34.385,34.5,52416.0,34.395,34.5,34.385,34.5,52416.0
2024-05-16 15:00:00,34.5,34.52,34.44,34.46,99859.0,34.5,34.52,34.44,34.46,99859.0
2024-05-16 15:30:00,34.455,34.455,34.15,34.15,275573.0,34.455,34.455,34.15,34.15,275573.0
2024-05-17 09:30:00,34.56,34.56,34.295,34.355,100612.0,34.56,34.56,34.295,34.355,100612.0
2024-05-17 10:00:00,34.33,34.55,34.31,34.525,92291.0,34.33,34.55,34.31,34.525,92291.0
2024-05-17 10:30:00,34.52,34.54,34.33,34.4,89868.0,34.52,34.54,34.33,34.4,89868.0
2024-05-17 11:00:00,34.4,34.54,34.395,34.46,77289.0,34.4,34.54,34.395,34.46,77289.0
2024-05-17 11:30:00,34.455,34.68,34.44,34.6,99645.0,34.455,34.68,34.44,34.6,99645.0
2024-05-17 12:00:00,34.6,34.71,34.57,34.64,88183.0,34.6,34.71,34.57,34.64,88183.0
2024-05-17 12:30:00,34.64,34.695,34.6,34.67,97416.0,34.64,34.695,34.6,34.67,97416.0
2024-05-17 13:00:00,34.66,34.74,34.66,34.7,89398.0,34.66,34.74,34.66,34.7,89398.0
2024-05-17 13:30:00,34.71,34.82,34.69,34.8,59039.0,34.71,34.82,34.69,34.8,59039.0
2024-05-17 14:00:00,34.8,35.04,34.8,35.01,204423.0,34.8,35.04,34.8,35.01,204423.0
2024-05-17 14:30:00,35.015,35.0699,34.91,34.93,225666.0,35.015,35.0699,34.91,34.93,225666.0
2024-05-17 15:00:00,34.935,35.04,34.9,34.96,175290.0,34.935,35.04,34.9,34.96,175290.0
2024-05-17 15:30:00,34.965,35.05,34.915,35.0,513730.0,34.965,35.05,34.915,35.0,513730.0
2024-05-20 09:30:00,35.07,35.6,35.07,35.58,340197.0,35.07,35.6,35.07,35.58,340197.0
2024-05-20 10:00:00,35.585,35.82,35.4801,35.8102,193655.0,35.585,35.82,35.4801,35.8102,193655.0
2024-05-20 10:30:00,35.82,35.83,35.725,35.78,135952.0,35.82,35.83,35.725,35.78,135952.0
2024-05-20 11:00:00,35.78,35.81,35.52,35.53,108856.0,35.78,35.81,35.52,35.53,108856.0
2024-05-20 11:30:00,35.56,35.58,35.42,35.58,88500.0,35.56,35.58,35.42,35.58,88500.0
2024-05-20 12:00:00,35.585,35.725,35.585,35.62,112759.0,35.585,35.725,35.585,35.62,112759.0
2024-05-20 12:30:00,35.63,35.64,35.5,35.54,91962.0,35.63,35.64,35.5,35.54,91962.0
2024-05-20 13:00:00,35.55,35.555,35.23,35.23,99670.0,35.55,35.555,35.23,35.23,99670.0
2024-05-20 13:30:00,35.23,35.38,35.15,35.295,136319.0,35.23,35.38,35.15,35.295,136319.0
2024-05-20 14:00:00,35.295,35.46,35.255,35.44,124508.0,35.295,35.46,35.255,35.44,124508.0
2024-05-20 14:30:00,35.44,35.49,35.37,35.37,87857.0,35.44,35.49,35.37,35.37,87857.0
2024-05-20 15:00:00,35.365,35.5,35.33,35.43,123364.0,35.365,35.5,35.33,35.43,123364.0
2024-05-20 15:30:00,35.445,35.58,35.36,35.54,581857.0,35.445,35.58,35.36,35.54,581857.0
2024-05-21 09:30:00,35.09,35.35,35.021,35.07,176004.0,35.09,35.35,35.021,35.07,176004.0
2024-05-21 10:00:00,35.06,35.24,34.95,35.2,168835.0,35.06,35.24,34.95,35.2,168835.0
2024-05-21 10:30:00,35.205,35.5,35.185,35.42,136344.0,35.205,35.5,35.185,35.42,136344.0
2024-05-21 11:00:00,35.42,35.46,35.36,35.38,82109.0,35.42,35.46,35.36,35.38,82109.0
2024-05-21 11:30:00,35.37,35.39,35.115,35.135,39968.0,35.37,35.39,35.115,35.135,39968.0
2024-05-21 12:00:00,35.1312,35.1312,34.985,35.07,213335.0,35.1312,35.1312,34.985,35.07,213335.0
2024-05-21 12:30:00,35.075,35.14,35.03,35.075,44806.0,35.075,35.14,35.03,35.075,44806.0
2024-05-21 13:00:00,35.07,35.07,34.63,34.63,94140.0,35.07,35.07,34.63,34.63,94140.0
2024-05-21 13:30:00,34.63,34.65,34.54,34.63,169495.0,34.63,34.65,34.54,34.63,169495.0
2024-05-21 14:00:00,34.64,34.64,34.4,34.535,172875.0,34.64,34.64,34.4,34.535,172875.0
2024-05-21 14:30:00,34.535,34.58,34.42,34.425,203375.0,34.535,34.58,34.42,34.425,203375.0
2024-05-21 15:00:00,34.425,34.515,34.375,34.48,267354.0,34.425,34.515,34.375,34.48,267354.0
2024-05-21 15:30:00,34.485,34.57,34.34,34.385,702772.0,34.485,34.57,34.34,34.385,702772.0
2024-05-22 09:30:00,34.11,34.11,33.48,33.6347,235150.0,34.11,34.11,33.48,33.6347,235150.0
2024-05-22 10:00:00,33.635,33.66,33.44,33.475,93481.0,33.635,33.66,33.44,33.475,93481.0
2024-05-22 10:30:00,33.46,33.7,33.46,33.595,161152.0,33.46,33.7,33.46,33.595,161152.0
2024-05-22 11:00:00,33.595,33.86,33.595,33.775,240596.0,33.595,33.86,33.595,33.775,240596.0
2024-05-22 11:30:00,33.78,33.955,33.73,33.8,76613.0,33.78,33.955,33.73,33.8,76613.0
2024-05-22 12:00:00,33.82,34.36,33.8,34.21,369395.0,33.82,34.36,33.8,34.21,369395.0
2024-05-22 12:30:00,34.22,34.42,34.135,34.19,117876.0,34.22,34.42,34.135,34.19,117876.0
2024-05-22 13:00:00,34.2,34.39,34.13,34.27,137454.0,34.2,34.39,34.13,34.27,137454.0
2024-05-22 13:30:00,34.275,34.35,34.22,34.31,69396.0,34.275,34.35,34.22,34.31,69396.0
2024-05-22 14:00:00,34.29,34.34,34.1,34.15,133714.0,34.29,34.34,34.1,34.15,133714.0
2024-05-22 14:30:00,34.16,34.17,33.97,33.98,94138.0,34.16,34.17,33.97,33.98,94138.0
2024-05-22 15:00:00,33.99,34.1253,33.9895,34.045,114866.0,33.99,34.1253,33.9895,34.045,114866.0
2024-05-22 15:30:00,34.045,34.28,34.03,34.12,581304.0,34.045,34.28,34.03,34.12,581304.0
2024-05-23 09:30:00,34.68,34.71,34.16,34.35,138157.0,34.68,34.71,34.16,34.35,138157.0
2024-05-23 10:00:00,34.315,34.45,34.13,34.41,132979.0,34.315,34.45,34.13,34.41,132979.0
2024-05-23 10:30:00,34.41,34.49,33.99,33.99,68391.0,34.41,34.49,33.99,33.99,68391.0
2024-05-23 11:00:00,33.995,34.31,33.98,34.275,65231.0,33.995,34.31,33.98,34.275,65231.0
2024-05-23 11:30:00,34.275,34.34,34.14,34.16,69241.0,34.275,34.34,34.14,34.16,69241.0
2024-05-23 12:00:00,34.16,34.16,33.88,34.045,38723.0,34.16,34.16,33.88,34.045,38723.0
2024-05-23 12:30:00,34.03,34.11,33.85,33.87,84087.0,34.03,34.11,33.85,33.87,84087.0
2024-05-23 13:00:00,33.87,33.895,33.73,33.84,75256.0,33.87,33.895,33.73,33.84,75256.0
2024-05-23 13:30:00,33.86,33.91,33.66,33.69,68729.0,33.86,33.91,33.66,33.69,68729.0
2024-05-23 14:00:00,33.68,33.68,33.34,33.485,97641.0,33.68,33.68,33.34,33.485,97641.0
2024-05-23 14:30:00,33.47,33.55,33.405,33.5,116290.0,33.47,33.55,33.405,33.5,116290.0
2024-05-23 15:00:00,33.5,33.55,33.36,33.381,137350.0,33.5,33.55,33.36,33.381,137350.0
2024-05-23 15:30:00,33.38,33.635,33.38,33.52,581185.0,33.38,33.635,33.38,33.52,581185.0
2024-05-24 09:30:00,33.52,33.76,33.27,33.29,262177.0,33.52,33.76,33.27,33.29,262177.0
2024-05-24 10:00:00,33.31,33.8,33.31,33.73,260109.0,33.31,33.8,33.31,33.73,260109.0
2024-05-24 10:30:00,33.735,33.93,33.67,33.69,230816.0,33.735,33.93,33.67,33.69,230816.0
2024-05-24 11:00:00,33.71,33.89,33.67,33.7,71861.0,33.71,33.89,33.67,33.7,71861.0
2024-05-24 11:30:00,33.71,33.83,33.48,33.485,209421.0,33.71,33.83,33.48,33.485,209421.0
2024-05-24 12:00:00,33.49,33.565,33.43,33.49,150806.0,33.49,33.565,33.43,33.49,150806.0
2024-05-24 12:30:00,33.505,33.515,33.39,33.395,79020.0,33.505,33.515,33.39,33.395,79020.0
2024-05-24 13:00:00,33.4,33.48,33.395,33.45,53323.0,33.4,33.48,33.395,33.45,53323.0
2024-05-24 13:30:00,33.44,33.52,33.4,33.47,62888.0,33.44,33.52,33.4,33.47,62888.0
2024-05-24 14:00:00,33.47,33.53,33.35,33.37,77129.0,33.47,33.53,33.35,33.37,77129.0
2024-05-24 14:30:00,33.37,33.44,33.36,33.41,72514.0,33.37,33.44,33.36,33.41,72514.0
2024-05-24 15:00:00,33.405,33.41,33.22,33.25,156731.0,33.405,33.41,33.22,33.25,156731.0
2024-05-24 15:30:00,33.245,33.33,33.195,33.27,411148.0,33.245,33.33,33.195,33.27,411148.0
2024-05-28 09:30:00,33.38,33.78,33.37,33.41,169423.0,33.38,33.78,33.37,33.41,169423.0
2024-05-28 10:00:00,33.425,33.645,33.36,33.53,108643.0,33.425,33.645,33.36,33.53,108643.0
2024-05-28 10:30:00,33.52,33.84,33.45,33.68,62890.0,33.52,33.84,33.45,33.68,62890.0
2024-05-28 11:00:00,33.69,34.0,33.69,33.97,61102.0,33.69,34.0,33.69,33.97,61102.0
2024-05-28 11:30:00,33.97,34.29,33.97,34.28,95500.0,33.97,34.29,33.97,34.28,95500.0
2024-05-28 12:00:00,34.27,34.275,34.13,34.2,57100.0,34.27,34.275,34.13,34.2,57100.0
2024-05-28 12:30:00,34.19,34.23,34.07,34.106,87357.0,34.19,34.23,34.07,34.106,87357.0
2024-05-28 13:00:00,34.1,34.58,34.07,34.39,267506.0,34.1,34.58,34.07,34.39,267506.0
2024-05-28 13:30:00,34.39,34.5,34.285,34.47,78078.0,34.39,34.5,34.285,34.47,78078.0
2024-05-28 14:00:00,34.46,34.48,34.3,34.31,66046.0,34.46,34.48,34.3,34.31,66046.0
2024-05-28 14:30:00,34.31,34.59,34.2657,34.565,156021.0,34.31,34.59,34.2657,34.565,156021.0
2024-05-28 15:00:00,34.565,34.565,34.43,34.56,161916.0,34.565,34.565,34.43,34.56,161916.0
2024-05-28 15:30:00,34.58,34.81,34.56,34.66,568412.0,34.58,34.81,34.56,34.66,568412.0
2024-05-29 09:30:00,34.49,34.66,34.02,34.175,184075.0,34.49,34.66,34.02,34.175,184075.0
2024-05-29 10:00:00,34.1885,34.48,33.99,34.47,270267.0,34.1885,34.48,33.99,34.47,270267.0
2024-05-29 10:30:00,34.46,34.48,34.26,34.43,81081.0,34.46,34.48,34.26,34.43,81081.0
2024-05-29 11:00:00,34.43,34.45,34.225,34.225,63943.0,34.43,34.45,34.225,34.225,63943.0
2024-05-29 11:30:00,34.22,34.23,33.97,34.01,231229.0,34.22,34.23,33.97,34.01,231229.0
2024-05-29 12:00:00,34.01,34.17,33.89,34.07,128473.0,34.01,34.17,33.89,34.07,128473.0
2024-05-29 12:30:00,34.0764,34.14,33.93,33.96,43341.0,34.0764,34.14,33.93,33.96,43341.0
2024-05-29 13:00:00,33.9699,34.14,33.92,34.14,66586.0,33.9699,34.14,33.92,34.14,66586.0
2024-05-29 13:30:00,34.12,34.12,33.95,33.98,57669.0,34.12,34.12,33.95,33.98,57669.0
2024-05-29 14:00:00,33.975,34.07,33.865,34.03,149051.0,33.975,34.07,33.865,34.03,149051.0
2024-05-29 14:30:00,34.01,34.17,34.01,34.115,67597.0,34.01,34.17,34.01,34.115,67597.0
2024-05-29 15:00:00,34.12,34.25,34.11,34.21,120379.0,34.12,34.25,34.11,34.21,120379.0
2024-05-29 15:30:00,34.205,34.4,34.17,34.24,564266.0,34.205,34.4,34.17,34.24,564266.0
2024-05-30 09:30:00,34.24,34.63,34.05,34.57,130870.0,34.24,34.63,34.05,34.57,130870.0
2024-05-30 10:00:00,34.59,34.995,34.42,34.85,331535.0,34.59,34.995,34.42,34.85,331535.0
2024-05-30 10:30:00,34.835,34.92,34.63,34.785,272039.0,34.835,34.92,34.63,34.785,272039.0
2024-05-30 11:00:00,34.775,34.9397,34.685,34.915,128604.0,34.775,34.9397,34.685,34.915,128604.0
2024-05-30 11:30:00,34.91,34.96,34.75,34.8,195296.0,34.91,34.96,34.75,34.8,195296.0
2024-05-30 12:00:00,34.8,35.14,34.795,35.12,171524.0,34.8,35.14,34.795,35.12,171524.0
2024-05-30 12:30:00,35.11,35.14,34.955,35.07,154205.0,35.11,35.14,34.955,35.07,154205.0
2024-05-30 13:00:00,35.075,35.26,34.97,35.13,223367.0,35.075,35.26,34.97,35.13,223367.0
2024-05-30 13:30:00,35.135,35.135,34.9,34.94,137824.0,35.135,35.135,34.9,34.94,137824.0
2024-05-30 14:00:00,34.96,34.99,34.825,34.94,145733.0,34.96,34.99,34.825,34.94,145733.0
2024-05-30 14:30:00,34.94,35.08,34.865,35.04,173924.0,34.94,35.08,34.865,35.04,173924.0
2024-05-30 15:00:00,35.05,35.05,34.81,34.845,180105.0,35.05,35.05,34.81,34.845,180105.0
2024-05-30 15:30:00,34.845,35.14,34.77,35.09,805647.0,34.845,35.14,34.77,35.09,805647.0
2024-05-31 09:30:00,35.25,35.7882,35.21,35.39,228435.0,35.25,35.7882,35.21,35.39,228435.0
2024-05-31 10:00:00,35.41,35.41,34.815,34.975,325062.0,35.41,35.41,34.815,34.975,325062.0
2024-05-31 10:30:00,34.945,35.07,34.79,35.0,302392.0,34.945,35.07,34.79,35.0,302392.0
2024-05-31 11:00:00,35.005,35.06,34.87,35.015,106684.0,35.005,35.06,34.87,35.015,106684.0
2024-05-31 11:30:00,35.02,35.04,34.9,34.97,93354.0,35.02,35.04,34.9,34.97,93354.0
2024-05-31 12:00:00,34.965,35.1,34.935,35.07,80916.0,34.965,35.1,34.935,35.07,80916.0
2024-05-31 12:30:00,35.065,35.1,34.955,35.095,52208.0,35.065,35.1,34.955,35.095,52208.0
2024-05-31 13:00:00,35.09,35.37,35.09,35.32,93587.0,35.09,35.37,35.09,35.32,93587.0
2024-05-31 13:30:00,35.32,35.37,35.21,35.27,69602.0,35.32,35.37,35.21,35.27,69602.0
2024-05-31 14:00:00,35.255,35.41,35.25,35.28,65537.0,35.255,35.41,35.25,35.28,65537.0
2024-05-31 14:30:00,35.3,35.315,35.215,35.3,76709.0,35.3,35.315,35.215,35.3,76709.0
2024-05-31 15:00:00,35.295,35.32,35.22,35.22,94769.0,35.295,35.32,35.22,35.22,94769.0
2024-05-31 15:30:00,35.22,35.64,35.18,35.62,642664.0,35.22,35.64,35.18,35.62,642664.0
2024-06-03 09:30:00,36.14,36.275,35.46,35.58,371282.0,36.14,36.275,35.46,35.58,371282.0
2024-06-03 10:00:00,35.57,35.72,35.28,35.39,186337.0,35.57,35.72,35.28,35.39,186337.0
2024-06-03 10:30:00,35.39,35.39,34.83,34.91,175908.0,35.39,35.39,34.83,34.91,175908.0
2024-06-03 11:00:00,34.89,34.9,34.65,34.77,127340.0,34.89,34.9,34.65,34.77,127340.0
2024-06-03 11:30:00,34.77,34.96,34.665,34.95,174582.0,34.77,34.96,34.665,34.95,174582.0
2024-06-03 12:00:00,34.95,35.14,34.86,35.05,201460.0,34.95,35.14,34.86,35.05,201460.0
2024-06-03 12:30:00,35.06,35.1198,34.885,34.9455,120982.0,35.06,35.1198,34.885,34.9455,120982.0
2024-06-03 13:00:00,34.93,34.98,34.75,34.975,107193.0,34.93,34.98,34.75,34.975,107193.0
2024-06-03 13:30:00,34.97,35.03,34.875,34.97,146731.0,34.97,35.03,34.875,34.97,146731.0
2024-06-03 14:00:00,34.97,35.18,34.965,35.17,155556.0,34.97,35.18,34.965,35.17,155556.0
2024-06-03 14:30:00,35.17,35.24,35.09,35.16,143577.0,35.17,35.24,35.09,35.16,143577.0
2024-06-03 15:00:00,35.15,35.2,35.07,35.12,163411.0,35.15,35.2,35.07,35.12,163411.0
2024-06-03 15:30:00,35.13,35.22,35.05,35.122,674584.0,35.13,35.22,35.05,35.122,674584.0
2024-06-04 09:30:00,34.67,34.67,33.99,34.02,176597.0,34.67,34.67,33.99,34.02,176597.0
2024-06-04 10:00:00,34.04,34.29,33.0,34.265,202561.0,34.04,34.29,33.0,34.265,202561.0
2024-06-04 10:30:00,34.265,34.265,33.81,33.92,157766.0,34.265,34.265,33.81,33.92,157766.0
2024-06-04 11:00:00,33.93,34.0431,33.79,33.87,159736.0,33.93,34.0431,33.79,33.87,159736.0
2024-06-04 11:30:00,33.874,33.905,33.715,33.765,61689.0,33.874,33.905,33.715,33.765,61689.0
2024-06-04 12:00:00,33.775,34.06,33.745,34.055,83883.0,33.775,34.06,33.745,34.055,83883.0
2024-06-04 12:30:00,34.05,34.08,33.935,33.97,46277.0,34.05,34.08,33.935,33.97,46277.0
2024-06-04 13:00:00,33.98,34.06,33.88,33.9681,66190.0,33.98,34.06,33.88,33.9681,66190.0
2024-06-04 13:30:00,33.97,33.99,33.76,33.78,152354.0,33.97,33.99,33.76,33.78,152354.0
2024-06-04 14:00:00,33.76,33.76,33.55,33.56,218403.0,33.76,33.76,33.55,33.56,218403.0
2024-06-04 14:30:00,33.58,33.77,33.53,33.66,116143.0,33.58,33.77,33.53,33.66,116143.0
2024-06-04 15:00:00,33.65,33.65,33.375,33.39,292067.0,33.65,33.65,33.375,33.39,292067.0
2024-06-04 15:30:00,33.395,33.72,33.29,33.7,713624.0,33.395,33.72,33.29,33.7,713624.0
2024-06-05 09:30:00,33.81,34.21,33.78,34.19,140526.0,33.81,34.21,33.78,34.19,140526.0
2024-06-05 10:00:00,34.15,34.19,33.94,34.03,95439.0,34.15,34.19,33.94,34.03,95439.0
2024-06-05 10:30:00,34.025,34.1699,33.9501,34.04,84264.0,34.025,34.1699,33.9501,34.04,84264.0
2024-06-05 11:00:00,34.03,34.26,34.0,34.225,56178.0,34.03,34.26,34.0,34.225,56178.0
2024-06-05 11:30:00,34.225,34.47,34.225,34.41,69110.0,34.225,34.47,34.225,34.41,69110.0
2024-06-05 12:00:00,34.42,34.5,34.33,34.48,60957.0,34.42,34.5,34.33,34.48,60957.0
2024-06-05 12:30:00,34.47,34.64,34.4,34.4,131605.0,34.47,34.64,34.4,34.4,131605.0
2024-06-05 13:00:00,34.41,34.415,34.21,34.27,75448.0,34.41,34.415,34.21,34.27,75448.0
2024-06-05 13:30:00,34.28,34.3,34.17,34.26,54783.0,34.28,34.3,34.17,34.26,54783.0
2024-06-05 14:00:00,34.25,34.33,34.16,34.3,56328.0,34.25,34.33,34.16,34.3,56328.0
2024-06-05 14:30:00,34.3178,34.33,34.23,34.265,65983.0,34.3178,34.33,34.23,34.265,65983.0
2024-06-05 15:00:00,34.26,34.2675,34.185,34.185,74826.0,34.26,34.2675,34.185,34.185,74826.0
2024-06-05 15:30:00,34.18,34.44,34.115,34.42,545790.0,34.18,34.44,34.115,34.42,545790.0
2024-06-06 09:30:00,34.46,34.72,34.4,34.53,66418.0,34.46,34.72,34.4,34.53,66418.0
2024-06-06 10:00:00,34.5177,34.58,34.31,34.38,49984.0,34.5177,34.58,34.31,34.38,49984.0
2024-06-06 10:30:00,34.36,34.375,34.07,34.07,52283.0,34.36,34.375,34.07,34.07,52283.0
2024-06-06 11:00:00,34.07,34.22,34.04,34.2,63217.0,34.07,34.22,34.04,34.2,63217.0
2024-06-06 11:30:00,34.185,34.2,33.94,34.06,81655.0,34.185,34.2,33.94,34.06,81655.0
2024-06-06 12:00:00,34.06,34.07,33.93,33.94,101156.0,34.06,34.07,33.93,33.94,101156.0
2024-06-06 12:30:00,33.95,33.95,33.81,33.82,77569.0,33.95,33.95,33.81,33.82,77569.0
2024-06-06 13:00:00,33.82,33.95,33.81,33.91,48383.0,33.82,33.95,33.81,33.91,48383.0
2024-06-06 13:30:00,33.915,34.07,33.9,33.925,81126.0,33.915,34.07,33.9,33.925,81126.0
2024-06-06 14:00:00,33.92,33.97,33.78,33.95,57224.0,33.92,33.97,33.78,33.95,57224.0
2024-06-06 14:30:00,33.94,34.13,33.93,34.12,52685.0,33.94,34.13,33.93,34.12,52685.0
2024-06-06 15:00:00,34.12,34.15,34.06,34.12,63422.0,34.12,34.15,34.06,34.12,63422.0
2024-06-06 15:30:00,34.13,34.19,33.99,34.07,292622.0,34.13,34.19,33.99,34.07,292622.0
2024-06-07 09:30:00,33.79,34.23,33.62,34.2,80431.0,33.79,34.23,33.62,34.2,80431.0
2024-06-07 10:00:00,34.21,34.3303,34.125,34.295,74872.0,34.21,34.3303,34.125,34.295,74872.0
2024-06-07 10:30:00,34.29,34.345,34.17,34.24,63740.0,34.29,34.345,34.17,34.24,63740.0
2024-06-07 11:00:00,34.24,34.25,34.06,34.075,94468.0,34.24,34.25,34.06,34.075,94468.0
2024-06-07 11:30:00,34.09,34.09,33.96,34.04,61785.0,34.09,34.09,33.96,34.04,61785.0
2024-06-07 12:00:00,34.03,34.04,33.85,33.99,50851.0,34.03,34.04,33.85,33.99,50851.0
2024-06-07 12:30:00,33.99,34.045,33.92,33.99,62319.0,33.99,34.045,33.92,33.99,62319.0
2024-06-07 13:00:00,33.97,34.145,33.925,34.1,75185.0,33.97,34.145,33.925,34.1,75185.0
2024-06-07 13:30:00,34.105,34.2,34.1,34.1,52415.0,34.105,34.2,34.1,34.1,52415.0
2024-06-07 14:00:00,34.11,34.11,33.84,33.94,139719.0,34.11,34.11,33.84,33.94,139719.0
2024-06-07 14:30:00,33.92,34.16,33.92,34.08,46573.0,33.92,34.16,33.92,34.08,46573.0
2024-06-07 15:00:00,34.05,34.07,33.97,34.01,72192.0,34.05,34.07,33.97,34.01,72192.0
2024-06-07 15:30:00,34.015,34.115,33.98,34.02,277045.0,34.015,34.115,33.98,34.02,277045.0
2024-06-10 09:30:00,34.22,35.08,34.11,35.06,156987.0,34.22,35.08,34.11,35.06,156987.0
2024-06-10 10:00:00,35.09,35.25,34.96,35.09,167321.0,35.09,35.25,34.96,35.09,167321.0
2024-06-10 10:30:00,35.1,35.39,35.07,35.145,142266.0,35.1,35.39,35.07,35.145,142266.0
2024-06-10 11:00:00,35.15,35.31,35.07,35.18,160231.0,35.15,35.31,35.07,35.18,160231.0
2024-06-10 11:30:00,35.17,35.38,35.15,35.19,83719.0,35.17,35.38,35.15,35.19,83719.0
2024-06-10 12:00:00,35.2,35.22,35.07,35.11,38126.0,35.2,35.22,35.07,35.11,38126.0
2024-06-10 12:30:00,35.09,35.19,35.02,35.135,62840.0,35.09,35.19,35.02,35.135,62840.0
2024-06-10 13:00:00,35.135,35.135,34.98,35.06,61490.0,35.135,35.135,34.98,35.06,61490.0
2024-06-10 13:30:00,35.04,35.3,35.02,35.25,90874.0,35.04,35.3,35.02,35.25,90874.0
2024-06-10 14:00:00,35.24,35.27,35.09,35.21,150014.0,35.24,35.27,35.09,35.21,150014.0
2024-06-10 14:30:00,35.21,35.42,35.175,35.375,199311.0,35.21,35.42,35.175,35.375,199311.0
2024-06-10 15:00:00,35.375,35.495,35.27,35.275,230980.0,35.375,35.495,35.27,35.275,230980.0
2024-06-10 15:30:00,35.275,35.41,35.2,35.23,527595.0,35.275,35.41,35.2,35.23,527595.0
2024-06-11 09:30:00,35.05,35.37,34.81,35.02,358608.0,35.05,35.37,34.81,35.02,358608.0
2024-06-11 10:00:00,34.99,35.48,34.97,35.3785,158090.0,34.99,35.48,34.97,35.3785,158090.0
2024-06-11 10:30:00,35.35,35.38,35.2,35.2893,45616.0,35.35,35.38,35.2,35.2893,45616.0
2024-06-11 11:00:00,35.29,35.5,35.25,35.435,128575.0,35.29,35.5,35.25,35.435,128575.0
2024-06-11 11:30:00,35.42,35.48,35.29,35.36,64001.0,35.42,35.48,35.29,35.36,64001.0
2024-06-11 12:00:00,35.34,35.36,35.22,35.35,77832.0,35.34,35.36,35.22,35.35,77832.0
2024-06-11 12:30:00,35.35,35.4894,35.345,35.39,60809.0,35.35,35.4894,35.345,35.39,60809.0
2024-06-11 13:00:00,35.395,35.46,35.26,35.34,40747.0,35.395,35.46,35.26,35.34,40747.0
2024-06-11 13:30:00,35.35,35.555,35.345,35.5,50481.0,35.35,35.555,35.345,35.5,50481.0
2024-06-11 14:00:00,35.505,35.59,35.42,35.59,69401.0,35.505,35.59,35.42,35.59,69401.0
2024-06-11 14:30:00,35.585,35.59,35.3632,35.39,112700.0,35.585,35.59,35.3632,35.39,112700.0
2024-06-11 15:00:00,35.39,35.54,35.34,35.42,136092.0,35.39,35.54,35.34,35.42,136092.0
2024-06-11 15:30:00,35.42,35.53,35.36,35.37,477563.0,35.42,35.53,35.36,35.37,477563.0
2024-06-12 09:30:00,35.66,35.82,35.3,35.4,213903.0,35.66,35.82,35.3,35.4,213903.0
2024-06-12 10:00:00,35.4,35.5525,35.21,35.495,269153.0,35.4,35.5525,35.21,35.495,269153.0
2024-06-12 10:30:00,35.48,35.48,35.08,35.23,174080.0,35.48,35.48,35.08,35.23,174080.0
2024-06-12 11:00:00,35.21,35.25,35.06,35.09,117120.0,35.21,35.25,35.06,35.09,117120.0
2024-06-12 11:30:00,35.095,35.095,34.935,35.01,114693.0,35.095,35.095,34.935,35.01,114693.0
2024-06-12 12:00:00,35.02,35.03,34.935,34.97,71346.0,35.02,35.03,34.935,34.97,71346.0
2024-06-12 12:30:00,34.97,35.13,34.95,35.09,313966.0,34.97,35.13,34.95,35.09,313966.0
2024-06-12 13:00:00,35.095,35.14,34.86,34.92,96073.0,35.095,35.14,34.86,34.92,96073.0
2024-06-12 13:30:00,34.91,34.98,34.865,34.97,42419.0,34.91,34.98,34.865,34.97,42419.0
2024-06-12 14:00:00,34.95,35.08,34.71,35.04,58396.0,34.95,35.08,34.71,35.04,58396.0
2024-06-12 14:30:00,35.065,35.125,34.75,34.935,79981.0,35.065,35.125,34.75,34.935,79981.0
2024-06-12 15:00:00,34.94,35.0,34.64,34.68,149118.0,34.94,35.0,34.64,34.68,149118.0
2024-06-12 15:30:00,34.67,35.01,34.66,34.85,410823.0,34.67,35.01,34.66,34.85,410823.0
2024-06-13 09:30:00,34.7,35.0,34.29,34.34,191986.0,34.7,35.0,34.29,34.34,191986.0
2024-06-13 10:00:00,34.31,34.4,34.14,34.24,179655.0,34.31,34.4,34.14,34.24,179655.0
2024-06-13 10:30:00,34.23,34.44,33.97,34.4,116568.0,34.23,34.44,33.97,34.4,116568.0
2024-06-13 11:00:00,34.4,34.41,34.18,34.19,110624.0,34.4,34.41,34.18,34.19,110624.0
2024-06-13 11:30:00,34.17,34.195,33.95,34.045,136371.0,34.17,34.195,33.95,34.045,136371.0
2024-06-13 12:00:00,34.04,34.05,33.75,33.85,140064.0,34.04,34.05,33.75,33.85,140064.0
2024-06-13 12:30:00,33.86,34.07,33.86,34.02,166346.0,33.86,34.07,33.86,34.02,166346.0
2024-06-13 13:00:00,34.02,34.16,33.95,34.13,101414.0,34.02,34.16,33.95,34.13,101414.0
2024-06-13 13:30:00,34.12,34.17,34.06,34.14,87845.0,34.12,34.17,34.06,34.14,87845.0
2024-06-13 14:00:00,34.135,34.17,34.07,34.14,77749.0,34.135,34.17,34.07,34.14,77749.0
2024-06-13 14:30:00,34.13,34.22,34.1,34.135,83813.0,34.13,34.22,34.1,34.135,83813.0
2024-06-13 15:00:00,34.135,34.23,34.115,34.14,130963.0,34.135,34.23,34.115,34.14,130963.0
2024-06-13 15:30:00,34.14,34.22,34.075,34.11,438958.0,34.14,34.22,34.075,34.11,438958.0
2024-06-14 09:30:00,33.9,33.98,33.31,33.4101,219326.0,33.9,33.98,33.31,33.4101,219326.0
2024-06-14 10:00:00,33.41,33.55,33.21,33.4,222247.0,33.41,33.55,33.21,33.4,222247.0
2024-06-14 10:30:00,33.41,33.44,33.23,33.33,156832.0,33.41,33.44,33.23,33.33,156832.0
2024-06-14 11:00:00,33.33,33.41,33.29,33.38,137893.0,33.33,33.41,33.29,33.38,137893.0
2024-06-14 11:30:00,33.37,33.38,33.08,33.12,104182.0,33.37,33.38,33.08,33.12,104182.0
2024-06-14 12:00:00,33.12,33.29,33.1,33.14,103885.0,33.12,33.29,33.1,33.14,103885.0
2024-06-14 12:30:00,33.13,33.27,33.095,33.21,107214.0,33.13,33.27,33.095,33.21,107214.0
2024-06-14 13:00:00,33.21,33.235,33.115,33.14,133755.0,33.21,33.235,33.115,33.14,133755.0
2024-06-14 13:30:00,33.145,33.17,32.935,33.02,125694.0,33.145,33.17,32.935,33.02,125694.0
2024-06-14 14:00:00,33.02,33.095,32.96,33.045,87154.0,33.02,33.095,32.96,33.045,87154.0
2024-06-14 14:30:00,33.04,33.16,33.025,33.15,81825.0,33.04,33.16,33.025,33.15,81825.0
2024-06-14 15:00:00,33.15,33.18,33.03,33.17,259759.0,33.15,33.18,33.03,33.17,259759.0
2024-06-14 15:30:00,33.16,33.2,33.1,33.16,555601.0,33.16,33.2,33.1,33.16,555601.0
2024-06-17 09:30:00,33.16,33.32,32.75,33.1,224890.0,33.16,33.32,32.75,33.1,224890.0
2024-06-17 10:00:00,33.09,33.09,32.61,32.76,240837.0,33.09,33.09,32.61,32.76,240837.0
2024-06-17 10:30:00,32.77,32.81,32.27,32.27,379012.0,32.77,32.81,32.27,32.27,379012.0
2024-06-17 11:00:00,32.28,32.51,32.26,32.48,215249.0,32.28,32.51,32.26,32.48,215249.0
2024-06-17 11:30:00,32.48,32.54,32.385,32.43,174581.0,32.48,32.54,32.385,32.43,174581.0
2024-06-17 12:00:00,32.43,32.59,32.43,32.59,145797.0,32.43,32.59,32.43,32.59,145797.0
2024-06-17 12:30:00,32.59,32.7,32.52,32.65,116886.0,32.59,32.7,32.52,32.65,116886.0
2024-06-17 13:00:00,32.661,32.7,32.57,32.605,69189.0,32.661,32.7,32.57,32.605,69189.0
2024-06-17 13:30:00,32.605,32.75,32.59,32.74,104977.0,32.605,32.75,32.59,32.74,104977.0
2024-06-17 14:00:00,32.74,32.8,32.63,32.685,129430.0,32.74,32.8,32.63,32.685,129430.0
2024-06-17 14:30:00,32.685,32.72,32.49,32.55,136219.0,32.685,32.72,32.49,32.55,136219.0
2024-06-17 15:00:00,32.545,32.72,32.535,32.65,138184.0,32.545,32.72,32.535,32.65,138184.0
2024-06-17 15:30:00,32.64,32.686,32.55,32.55,513473.0,32.64,32.686,32.55,32.55,513473.0
2024-06-18 09:30:00,32.64,32.78,32.38,32.65,178850.0,32.64,32.78,32.38,32.65,178850.0
2024-06-18 10:00:00,32.65,32.82,32.54,32.82,122737.0,32.65,32.82,32.54,32.82,122737.0
2024-06-18 10:30:00,32.83,32.93,32.68,32.795,160088.0,32.83,32.93,32.68,32.795,160088.0
2024-06-18 11:00:00,32.8,32.98,32.66,32.875,110387.0,32.8,32.98,32.66,32.875,110387.0
2024-06-18 11:30:00,32.86,32.92,32.75,32.77,97684.0,32.86,32.92,32.75,32.77,97684.0
2024-06-18 12:00:00,32.77,32.8,32.65,32.79,123465.0,32.77,32.8,32.65,32.79,123465.0
2024-06-18 12:30:00,32.785,32.81,32.68,32.705,134772.0,32.785,32.81,32.68,32.705,134772.0
2024-06-18 13:00:00,32.705,32.78,32.57,32.73,64101.0,32.705,32.78,32.57,32.73,64101.0
2024-06-18 13:30:00,32.72,32.8,32.645,32.66,132844.0,32.72,32.8,32.645,32.66,132844.0
2024-06-18 14:00:00,32.655,32.71,32.575,32.6393,119220.0,32.655,32.71,32.575,32.6393,119220.0
2024-06-18 14:30:00,32.635,32.71,32.5805,32.675,148695.0,32.635,32.71,32.5805,32.675,148695.0
2024-06-18 15:00:00,32.68,32.82,32.67,32.75,182110.0,32.68,32.82,32.67,32.75,182110.0
2024-06-18 15:30:00,32.745,32.84,32.695,32.8,526185.0,32.745,32.84,32.695,32.8,526185.0
2024-06-20 09:30:00,32.62,33.11,32.47,33.06,134546.0,32.62,33.11,32.47,33.06,134546.0
2024-06-20 10:00:00,33.08,33.19,32.97,33.16,72732.0,33.08,33.19,32.97,33.16,72732.0
2024-06-20 10:30:00,33.15,33.19,32.94,33.01,46647.0,33.15,33.19,32.94,33.01,46647.0
2024-06-20 11:00:00,33.01,33.12,32.87,32.9,55780.0,33.01,33.12,32.87,32.9,55780.0
2024-06-20 11:30:00,32.89,32.98,32.78,32.82,68475.0,32.89,32.98,32.78,32.82,68475.0
2024-06-20 12:00:00,32.81,32.9,32.76,32.82,55910.0,32.81,32.9,32.76,32.82,55910.0
2024-06-20 12:30:00,32.8,32.81,32.695,32.74,77096.0,32.8,32.81,32.695,32.74,77096.0
2024-06-20 13:00:00,32.73,32.92,32.73,32.805,158987.0,32.73,32.92,32.73,32.805,158987.0
2024-06-20 13:30:00,32.82,32.84,32.72,32.73,66542.0,32.82,32.84,32.72,32.73,66542.0
2024-06-20 14:00:00,32.74,32.77,32.61,32.705,82939.0,32.74,32.77,32.61,32.705,82939.0
2024-06-20 14:30:00,32.695,32.71,32.57,32.665,177710.0,32.695,32.71,32.57,32.665,177710.0
2024-06-20 15:00:00,32.665,32.74,32.5,32.58,207822.0,32.665,32.74,32.5,32.58,207822.0
2024-06-20 15:30:00,32.585,32.66,32.38,32.47,824284.0,32.585,32.66,32.38,32.47,824284.0
2024-06-21 09:30:00,32.49,32.64,32.0,32.38,318767.0,32.49,32.64,32.0,32.38,318767.0
2024-06-21 10:00:00,32.4,32.74,32.4,32.7,253886.0,32.4,32.74,32.4,32.7,253886.0
2024-06-21 10:30:00,32.68,32.79,32.46,32.49,120657.0,32.68,32.79,32.46,32.49,120657.0
2024-06-21 11:00:00,32.5,32.58,32.34,32.52,174262.0,32.5,32.58,32.34,32.52,174262.0
2024-06-21 11:30:00,32.51,32.59,32.45,32.54,171307.0,32.51,32.59,32.45,32.54,171307.0
2024-06-21 12:00:00,32.55,32.57,32.345,32.375,93916.0,32.55,32.57,32.345,32.375,93916.0
2024-06-21 12:30:00,32.38,32.42,32.29,32.375,62710.0,32.38,32.42,32.29,32.375,62710.0
2024-06-21 13:00:00,32.38,32.4,32.305,32.32,124977.0,32.38,32.4,32.305,32.32,124977.0
2024-06-21 13:30:00,32.32,32.5,32.32,32.495,158006.0,32.32,32.5,32.32,32.495,158006.0
2024-06-21 14:00:00,32.495,32.495,32.35,32.375,126720.0,32.495,32.495,32.35,32.375,126720.0
2024-06-21 14:30:00,32.375,32.3984,32.26,32.345,129870.0,32.375,32.3984,32.26,32.345,129870.0
2024-06-21 15:00:00,32.34,32.385,32.28,32.3304,124840.0,32.34,32.385,32.28,32.3304,124840.0
2024-06-21 15:30:00,32.335,32.42,32.215,32.4,599076.0,32.335,32.42,32.215,32.4,599076.0
2024-06-24 09:30:00,32.56,33.11,32.55,33.09,139724.0,32.56,33.11,32.55,33.09,139724.0
2024-06-24 10:00:00,33.07,33.22,32.85,32.87,170487.0,33.07,33.22,32.85,32.87,170487.0
2024-06-24 10:30:00,32.87,32.94,32.79,32.88,63104.0,32.87,32.94,32.79,32.88,63104.0
2024-06-24 11:00:00,32.88,33.0525,32.88,33.02,95411.0,32.88,33.0525,32.88,33.02,95411.0
2024-06-24 11:30:00,33.03,33.07,32.945,33.04,84676.0,33.03,33.07,32.945,33.04,84676.0
2024-06-24 12:00:00,33.04,33.2,33.04,33.16,119273.0,33.04,33.2,33.04,33.16,119273.0
2024-06-24 12:30:00,33.16,33.26,33.11,33.145,86276.0,33.16,33.26,33.11,33.145,86276.0
2024-06-24 13:00:00,33.145,33.1712,33.06,33.14,64953.0,33.145,33.1712,33.06,33.14,64953.0
2024-06-24 13:30:00,33.145,33.335,33.12,33.335,107614.0,33.145,33.335,33.12,33.335,107614.0
2024-06-24 14:00:00,33.33,33.46,33.3025,33.44,203001.0,33.33,33.46,33.3025,33.44,203001.0
2024-06-24 14:30:00,33.44,33.63,33.42,33.63,184713.0,33.44,33.63,33.42,33.63,184713.0
2024-06-24 15:00:00,33.63,33.77,33.62,33.67,157812.0,33.63,33.77,33.62,33.67,157812.0
2024-06-24 15:30:00,33.67,33.67,33.47,33.49,417539.0,33.67,33.67,33.47,33.49,417539.0
2024-06-25 09:30:00,33.24,33.3,32.92,33.08,80529.0,33.24,33.3,32.92,33.08,80529.0
2024-06-25 10:00:00,33.07,33.39,33.07,33.37,80124.0,33.07,33.39,33.07,33.37,80124.0
2024-06-25 10:30:00,33.36,33.82,33.35,33.75,294123.0,33.36,33.82,33.35,33.75,294123.0
2024-06-25 11:00:00,33.74,33.74,33.49,33.5,138188.0,33.74,33.74,33.49,33.5,138188.0
2024-06-25 11:30:00,33.49,33.49,33.33,33.395,64622.0,33.49,33.49,33.33,33.395,64622.0
2024-06-25 12:00:00,33.4,33.49,33.35,33.48,58981.0,33.4,33.49,33.35,33.48,58981.0
2024-06-25 12:30:00,33.48,33.48,33.26,33.31,154741.0,33.48,33.48,33.26,33.31,154741.0
2024-06-25 13:00:00,33.3,33.335,33.2211,33.29,48437.0,33.3,33.335,33.2211,33.29,48437.0
2024-06-25 13:30:00,33.31,33.359,33.28,33.29,49439.0,33.31,33.359,33.28,33.29,49439.0
2024-06-25 14:00:00,33.28,33.375,33.22,33.37,60747.0,33.28,33.375,33.22,33.37,60747.0
2024-06-25 14:30:00,33.36,33.36,33.23,33.26,69076.0,33.36,33.36,33.23,33.26,69076.0
2024-06-25 15:00:00,33.255,33.34,33.24,33.33,92045.0,33.255,33.34,33.24,33.33,92045.0
2024-06-25 15:30:00,33.335,33.54,33.25,33.51,407522.0,33.335,33.54,33.25,33.51,407522.0
2024-06-26 09:30:00,33.39,33.39,32.93,33.19,95899.0,33.39,33.39,32.93,33.19,95899.0
2024-06-26 10:00:00,33.19,33.27,33.07,33.226,106944.0,33.19,33.27,33.07,33.226,106944.0
2024-06-26 10:30:00,33.21,33.21,32.99,33.16,78357.0,33.21,33.21,32.99,33.16,78357.0
2024-06-26 11:00:00,33.17,33.19,33.04,33.145,84122.0,33.17,33.19,33.04,33.145,84122.0
2024-06-26 11:30:00,33.145,33.145,32.94,33.01,102926.0,33.145,33.145,32.94,33.01,102926.0
2024-06-26 12:00:00,33.0,33.015,32.9,32.935,67944.0,33.0,33.015,32.9,32.935,67944.0
2024-06-26 12:30:00,32.935,32.95,32.8,32.88,48200.0,32.935,32.95,32.8,32.88,48200.0
2024-06-26 13:00:00,32.87,32.89,32.8,32.86,43883.0,32.87,32.89,32.8,32.86,43883.0
2024-06-26 13:30:00,32.85,32.91,32.78,32.82,46193.0,32.85,32.91,32.78,32.82,46193.0
2024-06-26 14:00:00,32.83,32.835,32.69,32.74,65679.0,32.83,32.835,32.69,32.74,65679.0
2024-06-26 14:30:00,32.74,32.83,32.69,32.69,66755.0,32.74,32.83,32.69,32.69,66755.0
2024-06-26 15:00:00,32.69,32.74,32.66,32.665,150239.0,32.69,32.74,32.66,32.665,150239.0
2024-06-26 15:30:00,32.665,32.95,32.63,32.88,552052.0,32.665,32.95,32.63,32.88,552052.0
2024-06-27 09:30:00,33.03,33.21,32.91,33.01,123775.0,33.03,33.21,32.91,33.01,123775.0
2024-06-27 10:00:00,32.99,33.0403,32.6,32.675,94498.0,32.99,33.0403,32.6,32.675,94498.0
2024-06-27 10:30:00,32.66,32.82,32.63,32.67,111853.0,32.66,32.82,32.63,32.67,111853.0
2024-06-27 11:00:00,32.68,32.69,32.405,32.455,102823.0,32.68,32.69,32.405,32.455,102823.0
2024-06-27 11:30:00,32.465,32.54,32.44,32.53,62319.0,32.465,32.54,32.44,32.53,62319.0
2024-06-27 12:00:00,32.53,32.5899,32.5,32.56,46116.0,32.53,32.5899,32.5,32.56,46116.0
2024-06-27 12:30:00,32.565,32.565,32.48,32.51,48344.0,32.565,32.565,32.48,32.51,48344.0
2024-06-27 13:00:00,32.52,32.525,32.27,32.27,68505.0,32.52,32.525,32.27,32.27,68505.0
2024-06-27 13:30:00,32.28,32.34,32.18,32.305,210841.0,32.28,32.34,32.18,32.305,210841.0
2024-06-27 14:00:00,32.3,32.48,32.26,32.455,82453.0,32.3,32.48,32.26,32.455,82453.0
2024-06-27 14:30:00,32.46,32.54,32.43,32.53,87498.0,32.46,32.54,32.43,32.53,87498.0
2024-06-27 15:00:00,32.53,32.535,32.42,32.525,66791.0,32.53,32.535,32.42,32.525,66791.0
2024-06-27 15:30:00,32.53,32.655,32.49,32.62,347004.0,32.53,32.655,32.49,32.62,347004.0
2024-06-28 09:30:00,32.95,33.27,32.7,32.7,126297.0,32.95,33.27,32.7,32.7,126297.0
2024-06-28 10:00:00,32.7,32.82,32.61,32.62,204324.0,32.7,32.82,32.61,32.62,204324.0
2024-06-28 10:30:00,32.625,32.81,32.59,32.6,228854.0,32.625,32.81,32.59,32.6,228854.0
2024-06-28 11:00:00,32.6,32.65,32.5,32.56,34581.0,32.6,32.65,32.5,32.56,34581.0
2024-06-28 11:30:00,32.56,32.615,32.44,32.6,79752.0,32.56,32.615,32.44,32.6,79752.0
2024-06-28 12:00:00,32.6,32.65,32.45,32.45,55363.0,32.6,32.65,32.45,32.45,55363.0
2024-06-28 12:30:00,32.45,32.46,32.24,32.24,180662.0,32.45,32.46,32.24,32.24,180662.0
2024-06-28 13:00:00,32.23,32.36,32.21,32.305,55110.0,32.23,32.36,32.21,32.305,55110.0
2024-06-28 13:30:00,32.3,32.35,32.26,32.3,52848.0,32.3,32.35,32.26,32.3,52848.0
2024-06-28 14:00:00,32.31,32.33,32.24,32.25,110732.0,32.31,32.33,32.24,32.25,110732.0
2024-06-28 14:30:00,32.24,32.36,32.22,32.34,109530.0,32.24,32.36,32.22,32.34,109530.0
2024-06-28 15:00:00,32.34,32.445,32.32,32.365,217484.0,32.34,32.445,32.32,32.365,217484.0
2024-06-28 15:30:00,32.365,32.6,32.28,32.6,570709.0,32.365,32.6,32.28,32.6,570709.0
2024-07-01 09:30:00,32.69,32.725,32.21,32.5,248642.0,32.69,32.725,32.21,32.5,248642.0
2024-07-01 10:00:00,32.5,32.53,31.98,32.003,166863.0,32.5,32.53,31.98,32.003,166863.0
2024-07-01 10:30:00,32.03,32.125,31.96,32.09,147633.0,32.03,32.125,31.96,32.09,147633.0
2024-07-01 11:00:00,32.09,32.13,31.95,31.98,241553.0,32.09,32.13,31.95,31.98,241553.0
2024-07-01 11:30:00,31.97,32.3,31.97,32.3,187819.0,31.97,32.3,31.97,32.3,187819.0
2024-07-01 12:00:00,32.285,32.38,32.14,32.2,74788.0,32.285,32.38,32.14,32.2,74788.0
2024-07-01 12:30:00,32.2,32.34,32.185,32.3,100782.0,32.2,32.34,32.185,32.3,100782.0
2024-07-01 13:00:00,32.3,32.44,32.3,32.39,53355.0,32.3,32.44,32.3,32.39,53355.0
2024-07-01 13:30:00,32.39,32.499,32.365,32.37,50647.0,32.39,32.499,32.365,32.37,50647.0
2024-07-01 14:00:00,32.37,32.385,32.19,32.19,142045.0,32.37,32.385,32.19,32.19,142045.0
2024-07-01 14:30:00,32.2,32.22,32.17,32.17,69772.0,32.2,32.22,32.17,32.17,69772.0
2024-07-01 15:00:00,32.175,32.18,32.09,32.14,112929.0,32.175,32.18,32.09,32.14,112929.0
2024-07-01 15:30:00,32.13,32.18,32.09,32.15,496397.0,32.13,32.18,32.09,32.15,496397.0
2024-07-02 09:30:00,32.38,32.83,32.16,32.79,90155.0,32.38,32.83,32.16,32.79,90155.0
2024-07-02 10:00:00,32.79,32.79,32.57,32.62,106415.0,32.79,32.79,32.57,32.62,106415.0
2024-07-02 10:30:00,32.615,32.67,32.55,32.6,90952.0,32.615,32.67,32.55,32.6,90952.0
2024-07-02 11:00:00,32.59,32.6791,32.46,32.64,46807.0,32.59,32.6791,32.46,32.64,46807.0
2024-07-02 11:30:00,32.635,32.7,32.56,32.59,51833.0,32.635,32.7,32.56,32.59,51833.0
2024-07-02 12:00:00,32.6,32.69,32.545,32.63,86626.0,32.6,32.69,32.545,32.63,86626.0
2024-07-02 12:30:00,32.64,32.64,32.5,32.525,39239.0,32.64,32.64,32.5,32.525,39239.0
2024-07-02 13:00:00,32.525,32.525,32.4,32.51,38188.0,32.525,32.525,32.4,32.51,38188.0
2024-07-02 13:30:00,32.505,32.52,32.35,32.465,64635.0,32.505,32.52,32.35,32.465,64635.0
2024-07-02 14:00:00,32.47,32.64,32.47,32.6,66009.0,32.47,32.64,32.47,32.6,66009.0
2024-07-02 14:30:00,32.595,32.63,32.57,32.62,54599.0,32.595,32.63,32.57,32.62,54599.0
2024-07-02 15:00:00,32.62,32.77,32.605,32.76,80058.0,32.62,32.77,32.605,32.76,80058.0
2024-07-02 15:30:00,32.7625,32.88,32.68,32.86,399018.0,32.7625,32.88,32.68,32.86,399018.0
2024-07-03 09:30:00,33.0,33.29,32.86,33.15,130191.0,33.0,33.29,32.86,33.15,130191.0
2024-07-03 10:00:00,33.16,33.43,33.13,33.29,187514.0,33.16,33.43,33.13,33.29,187514.0
2024-07-03 10:30:00,33.295,33.385,33.22,33.31,88070.0,33.295,33.385,33.22,33.31,88070.0
2024-07-03 11:00:00,33.31,33.33,33.12,33.18,96417.0,33.31,33.33,33.12,33.18,96417.0
2024-07-03 11:30:00,33.19,33.24,33.09,33.16,72409.0,33.19,33.24,33.09,33.16,72409.0
2024-07-03 12:00:00,33.15,33.17,33.06,33.16,88150.0,33.15,33.17,33.06,33.16,88150.0
2024-07-03 12:30:00,33.16,33.32,33.09,33.3,254327.0,33.16,33.32,33.09,33.3,254327.0
2024-07-05 09:30:00,33.14,33.33,32.92,33.06,80564.0,33.14,33.33,32.92,33.06,80564.0
2024-07-05 10:00:00,33.05,33.06,32.65,32.725,64239.0,33.05,33.06,32.65,32.725,64239.0
2024-07-05 10:30:00,32.72,32.9,32.62,32.85,77608.0,32.72,32.9,32.62,32.85,77608.0
2024-07-05 11:00:00,32.86,33.0,32.84,32.9839,78278.0,32.86,33.0,32.84,32.9839,78278.0
2024-07-05 11:30:00,32.98,33.03,32.82,32.82,71669.0,32.98,33.03,32.82,32.82,71669.0
2024-07-05 12:00:00,32.81,32.81,32.685,32.7,36530.0,32.81,32.81,32.685,32.7,36530.0
2024-07-05 12:30:00,32.69,32.72,32.65,32.69,27847.0,32.69,32.72,32.65,32.69,27847.0
2024-07-05 13:00:00,32.69,32.69,32.48,32.58,48465.0,32.69,32.69,32.48,32.58,48465.0
2024-07-05 13:30:00,32.57,32.58,32.47,32.47,25219.0,32.57,32.58,32.47,32.47,25219.0
2024-07-05 14:00:00,32.47,32.5,32.435,32.46,52088.0,32.47,32.5,32.435,32.46,52088.0
2024-07-05 14:30:00,32.46,32.58,32.45,32.575,34207.0,32.46,32.58,32.45,32.575,34207.0
2024-07-05 15:00:00,32.57,32.66,32.5,32.515,66891.0,32.57,32.66,32.5,32.515,66891.0
2024-07-05 15:30:00,32.51,32.71,32.495,32.61,233138.0,32.51,32.71,32.495,32.61,233138.0
2024-07-08 09:30:00,32.8,33.1,32.775,33.07,144017.0,32.8,33.1,32.775,33.07,144017.0
2024-07-08 10:00:00,33.07,33.16,32.795,32.82,66701.0,33.07,33.16,32.795,32.82,66701.0
2024-07-08 10:30:00,32.8,32.91,32.795,32.815,92132.0,32.8,32.91,32.795,32.815,92132.0
2024-07-08 11:00:00,32.81,32.86,32.65,32.65,73634.0,32.81,32.86,32.65,32.65,73634.0
2024-07-08 11:30:00,32.66,32.67,32.45,32.46,84567.0,32.66,32.67,32.45,32.46,84567.0
2024-07-08 12:00:00,32.45,32.575,32.4,32.575,49079.0,32.45,32.575,32.4,32.575,49079.0
2024-07-08 12:30:00,32.575,32.62,32.54,32.6,36697.0,32.575,32.62,32.54,32.6,36697.0
2024-07-08 13:00:00,32.6,32.66,32.55,32.55,48751.0,32.6,32.66,32.55,32.55,48751.0
2024-07-08 13:30:00,32.56,32.67,32.56,32.66,62743.0,32.56,32.67,32.56,32.66,62743.0
2024-07-08 14:00:00,32.66,32.68,32.57,32.595,40058.0,32.66,32.68,32.57,32.595,40058.0
2024-07-08 14:30:00,32.6,32.65,32.52,32.645,54389.0,32.6,32.65,32.52,32.645,54389.0
2024-07-08 15:00:00,32.645,32.7,32.635,32.685,84446.0,32.645,32.7,32.635,32.685,84446.0
2024-07-08 15:30:00,32.685,32.85,32.65,32.81,372051.0,32.685,32.85,32.65,32.81,372051.0
2024-07-09 09:30:00,32.61,32.645,32.17,32.17,116938.0,32.61,32.645,32.17,32.17,116938.0
2024-07-09 10:00:00,32.165,32.33,32.05,32.16,108713.0,32.165,32.33,32.05,32.16,108713.0
2024-07-09 10:30:00,32.1695,32.38,32.139,32.35,266132.0,32.1695,32.38,32.139,32.35,266132.0
2024-07-09 11:00:00,32.36,32.43,32.07,32.08,72915.0,32.36,32.43,32.07,32.08,72915.0
2024-07-09 11:30:00,32.071,32.35,32.07,32.26,81157.0,32.071,32.35,32.07,32.26,81157.0
2024-07-09 12:00:00,32.26,32.33,32.19,32.33,104161.0,32.26,32.33,32.19,32.33,104161.0
2024-07-09 12:30:00,32.33,32.44,32.3,32.435,81650.0,32.33,32.44,32.3,32.435,81650.0
2024-07-09 13:00:00,32.4391,32.69,32.38,32.38,163370.0,32.4391,32.69,32.38,32.38,163370.0
2024-07-09 13:30:00,32.37,32.45,32.32,32.41,140151.0,32.37,32.45,32.32,32.41,140151.0
2024-07-09 14:00:00,32.42,32.57,32.42,32.44,73143.0,32.42,32.57,32.42,32.44,73143.0
2024-07-09 14:30:00,32.445,32.72,32.445,32.715,116444.0,32.445,32.72,32.445,32.715,116444.0
2024-07-09 15:00:00,32.715,32.72,32.505,32.529,101175.0,32.715,32.72,32.505,32.529,101175.0
2024-07-09 15:30:00,32.525,32.555,32.44,32.48,554625.0,32.525,32.555,32.44,32.48,554625.0
2024-07-10 09:30:00,32.48,32.57,32.36,32.39,122997.0,32.48,32.57,32.36,32.39,122997.0
2024-07-10 10:00:00,32.37,32.47,32.17,32.21,90972.0,32.37,32.47,32.17,32.21,90972.0
2024-07-10 10:30:00,32.2,32.235,31.99,32.01,97423.0,32.2,32.235,31.99,32.01,97423.0
2024-07-10 11:00:00,32.02,32.07,31.79,31.93,161316.0,32.02,32.07,31.79,31.93,161316.0
2024-07-10 11:30:00,31.92,32.0,31.85,31.955,112007.0,31.92,32.0,31.85,31.955,112007.0
2024-07-10 12:00:00,31.95,32.05,31.89,31.9099,108464.0,31.95,32.05,31.89,31.9099,108464.0
2024-07-10 12:30:00,31.88,31.95,31.8,31.86,70392.0,31.88,31.95,31.8,31.86,70392.0
2024-07-10 13:00:00,31.8599,31.9,31.8,31.85,75260.0,31.8599,31.9,31.8,31.85,75260.0
2024-07-10 13:30:00,31.85,31.92,31.83,31.92,65412.0,31.85,31.92,31.83,31.92,65412.0
2024-07-10 14:00:00,31.925,31.98,31.88,31.93,90559.0,31.925,31.98,31.88,31.93,90559.0
2024-07-10 14:30:00,31.93,32.12,31.92,32.12,95680.0,31.93,32.12,31.92,32.12,95680.0
2024-07-10 15:00:00,32.11,32.15,32.03,32.07,80977.0,32.11,32.15,32.03,32.07,80977.0
2024-07-10 15:30:00,32.065,32.15,32.01,32.03,491744.0,32.065,32.15,32.01,32.03,491744.0
2024-07-11 09:30:00,32.37,32.5,32.04,32.46,106545.0,32.37,32.5,32.04,32.46,106545.0
2024-07-11 10:00:00,32.47,32.5,32.34,32.41,129013.0,32.47,32.5,32.34,32.41,129013.0
2024-07-11 10:30:00,32.4,32.76,32.3,32.73,97407.0,32.4,32.76,32.3,32.73,97407.0
2024-07-11 11:00:00,32.75,32.8199,32.4,32.4,51412.0,32.75,32.8199,32.4,32.4,51412.0
2024-07-11 11:30:00,32.415,32.445,32.265,32.27,82096.0,32.415,32.445,32.265,32.27,82096.0
2024-07-11 12:00:00,32.27,32.36,32.11,32.17,73821.0,32.27,32.36,32.11,32.17,73821.0
2024-07-11 12:30:00,32.17,32.33,32.17,32.32,58092.0,32.17,32.33,32.17,32.32,58092.0
2024-07-11 13:00:00,32.33,32.395,32.29,32.305,76882.0,32.33,32.395,32.29,32.305,76882.0
2024-07-11 13:30:00,32.3,32.38,32.275,32.3734,43134.0,32.3,32.38,32.275,32.3734,43134.0
2024-07-11 14:00:00,32.36,32.3699,32.27,32.36,68604.0,32.36,32.3699,32.27,32.36,68604.0
2024-07-11 14:30:00,32.36,32.41,32.28,32.39,69130.0,32.36,32.41,32.28,32.39,69130.0
2024-07-11 15:00:00,32.39,32.43,32.34,32.39,94013.0,32.39,32.43,32.34,32.39,94013.0
2024-07-11 15:30:00,32.39,32.565,32.39,32.46,401678.0,32.39,32.565,32.39,32.46,401678.0
2024-07-12 09:30:00,32.72,32.73,32.39,32.41,106566.0,32.72,32.73,32.39,32.41,106566.0
2024-07-12 10:00:00,32.38,32.51,32.335,32.45,121766.0,32.38,32.51,32.335,32.45,121766.0
2024-07-12 10:30:00,32.44,32.45,32.31,32.32,78478.0,32.44,32.45,32.31,32.32,78478.0
2024-07-12 11:00:00,32.33,32.46,32.325,32.42,81463.0,32.33,32.46,32.325,32.42,81463.0
2024-07-12 11:30:00,32.425,32.4696,32.28,32.3,105761.0,32.425,32.4696,32.28,32.3,105761.0
2024-07-12 12:00:00,32.285,32.43,32.19,32.4,171665.0,32.285,32.43,32.19,32.4,171665.0
2024-07-12 12:30:00,32.39,32.445,32.36,32.42,79058.0,32.39,32.445,32.36,32.42,79058.0
2024-07-12 13:00:00,32.41,32.425,32.35,32.41,52710.0,32.41,32.425,32.35,32.41,52710.0
2024-07-12 13:30:00,32.395,32.53,32.39,32.48,102677.0,32.395,32.53,32.39,32.48,102677.0
2024-07-12 14:00:00,32.48,32.515,32.41,32.45,60019.0,32.48,32.515,32.41,32.45,60019.0
2024-07-12 14:30:00,32.445,32.62,32.435,32.61,59008.0,32.445,32.62,32.435,32.61,59008.0
2024-07-12 15:00:00,32.61,32.68,32.575,32.64,104855.0,32.61,32.68,32.575,32.64,104855.0
2024-07-12 15:30:00,32.63,32.63,32.5,32.57,306861.0,32.63,32.63,32.5,32.57,306861.0
2024-07-15 09:30:00,32.74,32.74,31.655,31.69,501996.0,32.74,32.74,31.655,31.69,501996.0
2024-07-15 10:00:00,31.685,31.82,31.37,31.71,452883.0,31.685,31.82,31.37,31.71,452883.0
2024-07-15 10:30:00,31.71,32.15,31.635,32.12,257060.0,31.71,32.15,31.635,32.12,257060.0
2024-07-15 11:00:00,32.11,32.23,31.91,31.94,184656.0,32.11,32.23,31.91,31.94,184656.0
2024-07-15 11:30:00,31.93,32.33,31.77,32.3,288152.0,31.93,32.33,31.77,32.3,288152.0
2024-07-15 12:00:00,32.29,32.49,32.23,32.465,158653.0,32.29,32.49,32.23,32.465,158653.0
2024-07-15 12:30:00,32.465,32.56,32.38,32.47,167647.0,32.465,32.56,32.38,32.47,167647.0
2024-07-15 13:00:00,32.47,32.48,32.3,32.36,103973.0,32.47,32.48,32.3,32.36,103973.0
2024-07-15 13:30:00,32.37,32.385,31.99,32.0,138896.0,32.37,32.385,31.99,32.0,138896.0
2024-07-15 14:00:00,32.0,32.28,31.9,32.2,114479.0,32.0,32.28,31.9,32.2,114479.0
2024-07-15 14:30:00,32.19,32.22,32.07,32.08,168133.0,32.19,32.22,32.07,32.08,168133.0
2024-07-15 15:00:00,32.075,32.225,31.98,32.185,306555.0,32.075,32.225,31.98,32.185,306555.0
2024-07-15 15:30:00,32.185,32.26,31.98,31.99,757858.0,32.185,32.26,31.98,31.99,757858.0
2024-07-16 09:30:00,32.03,32.17,31.5,31.5,118192.0,32.03,32.17,31.5,31.5,118192.0
2024-07-16 10:00:00,31.525,31.72,31.42,31.42,160725.0,31.525,31.72,31.42,31.42,160725.0
2024-07-16 10:30:00,31.42,31.67,31.405,31.615,397396.0,31.42,31.67,31.405,31.615,397396.0
2024-07-16 11:00:00,31.63,31.74,31.42,31.54,143200.0,31.63,31.74,31.42,31.54,143200.0
2024-07-16 11:30:00,31.53,31.65,31.45,31.59,93431.0,31.53,31.65,31.45,31.59,93431.0
2024-07-16 12:00:00,31.61,31.635,31.46,31.48,67316.0,31.61,31.635,31.46,31.48,67316.0
2024-07-16 12:30:00,31.47,31.605,31.44,31.48,160048.0,31.47,31.605,31.44,31.48,160048.0
2024-07-16 13:00:00,31.47,31.535,31.43,31.49,121195.0,31.47,31.535,31.43,31.49,121195.0
2024-07-16 13:30:00,31.485,31.61,31.45,31.58,169539.0,31.485,31.61,31.45,31.58,169539.0
2024-07-16 14:00:00,31.59,31.6,31.47,31.55,134557.0,31.59,31.6,31.47,31.55,134557.0
2024-07-16 14:30:00,31.55,31.61,31.485,31.5275,150174.0,31.55,31.61,31.485,31.5275,150174.0
2024-07-16 15:00:00,31.53,31.53,31.27,31.5,308906.0,31.53,31.53,31.27,31.5,308906.0
2024-07-16 15:30:00,31.5,31.705,31.49,31.645,729674.0,31.5,31.705,31.49,31.645,729674.0
2024-07-17 09:30:00,31.35,31.735,31.26,31.68,602900.0,31.35,31.735,31.26,31.68,602900.0
2024-07-17 10:00:00,31.67,31.7,31.05,31.15,607323.0,31.67,31.7,31.05,31.15,607323.0
2024-07-17 10:30:00,31.15,31.15,30.44,30.53,451447.0,31.15,31.15,30.44,30.53,451447.0
2024-07-17 11:00:00,30.53,30.67,30.33,30.46,459066.0,30.53,30.67,30.33,30.46,459066.0
2024-07-17 11:30:00,30.47,30.56,30.26,30.51,496825.0,30.47,30.56,30.26,30.51,496825.0
2024-07-17 12:00:00,30.51,30.6,30.39,30.395,343063.0,30.51,30.6,30.39,30.395,343063.0
2024-07-17 12:30:00,30.395,30.45,30.17,30.31,345955.0,30.395,30.45,30.17,30.31,345955.0
2024-07-17 13:00:00,30.32,30.32,29.96,30.25,425861.0,30.32,30.32,29.96,30.25,425861.0
2024-07-17 13:30:00,30.25,30.25,29.95,30.045,303266.0,30.25,30.25,29.95,30.045,303266.0
2024-07-17 14:00:00,30.05,30.23,29.91,30.2,247938.0,30.05,30.23,29.91,30.2,247938.0
2024-07-17 14:30:00,30.19,30.28,30.155,30.17,152264.0,30.19,30.28,30.155,30.17,152264.0
2024-07-17 15:00:00,30.17,30.23,29.935,30.015,326826.0,30.17,30.23,29.935,30.015,326826.0
2024-07-17 15:30:00,30.01,30.185,29.76,29.81,1046342.0,30.01,30.185,29.76,29.81,1046342.0
2024-07-18 09:30:00,29.89,29.95,29.5603,29.79,327746.0,29.89,29.95,29.5603,29.79,327746.0
2024-07-18 10:00:00,29.785,29.92,29.55,29.77,307640.0,29.785,29.92,29.55,29.77,307640.0
2024-07-18 10:30:00,29.775,29.94,29.34,29.43,383098.0,29.775,29.94,29.34,29.43,383098.0
2024-07-18 11:00:00,29.44,29.68,29.36,29.4,312974.0,29.44,29.68,29.36,29.4,312974.0
2024-07-18 11:30:00,29.39,29.43,29.22,29.3,243032.0,29.39,29.43,29.22,29.3,243032.0
2024-07-18 12:00:00,29.32,29.39,29.16,29.38,234804.0,29.32,29.39,29.16,29.38,234804.0
2024-07-18 12:30:00,29.39,29.65,29.28,29.65,207771.0,29.39,29.65,29.28,29.65,207771.0
2024-07-18 13:00:00,29.64,29.66,29.49,29.57,231120.0,29.64,29.66,29.49,29.57,231120.0
2024-07-18 13:30:00,29.57,29.67,29.46,29.54,97855.0,29.57,29.67,29.46,29.54,97855.0
2024-07-18 14:00:00,29.55,29.63,29.35,29.35,122978.0,29.55,29.63,29.35,29.35,122978.0
2024-07-18 14:30:00,29.345,29.39,29.22,29.32,194514.0,29.345,29.39,29.22,29.32,194514.0
2024-07-18 15:00:00,29.31,29.53,29.21,29.5,294454.0,29.31,29.53,29.21,29.5,294454.0
2024-07-18 15:30:00,29.5005,29.55,29.38,29.46,723482.0,29.5005,29.55,29.38,29.46,723482.0
2024-07-19 09:30:00,29.25,29.485,29.09,29.38,195933.0,29.25,29.485,29.09,29.38,195933.0
2024-07-19 10:00:00,29.39,29.49,29.15,29.21,161964.0,29.39,29.49,29.15,29.21,161964.0
2024-07-19 10:30:00,29.22,29.43,29.17,29.41,56316.0,29.22,29.43,29.17,29.41,56316.0
2024-07-19 11:00:00,29.4,29.54,29.26,29.27,86771.0,29.4,29.54,29.26,29.27,86771.0
2024-07-19 11:30:00,29.27,29.42,29.27,29.39,96481.0,29.27,29.42,29.27,29.39,96481.0
2024-07-19 12:00:00,29.38,29.54,29.33,29.37,105142.0,29.38,29.54,29.33,29.37,105142.0
2024-07-19 12:30:00,29.365,29.37,29.255,29.29,65034.0,29.365,29.37,29.255,29.29,65034.0
2024-07-19 13:00:00,29.295,29.37,29.23,29.315,81782.0,29.295,29.37,29.23,29.315,81782.0
2024-07-19 13:30:00,29.315,29.5,29.285,29.5,86722.0,29.315,29.5,29.285,29.5,86722.0
2024-07-19 14:00:00,29.49,29.54,29.41,29.42,81060.0,29.49,29.54,29.41,29.42,81060.0
2024-07-19 14:30:00,29.42,29.455,29.32,29.43,102362.0,29.42,29.455,29.32,29.43,102362.0
2024-07-19 15:00:00,29.43,29.495,29.36,29.48,216446.0,29.43,29.495,29.36,29.48,216446.0
2024-07-19 15:30:00,29.48,29.7,29.37,29.69,915298.0,29.48,29.7,29.37,29.69,915298.0
2024-07-22 09:30:00,29.89,30.41,29.89,30.08,327069.0,29.89,30.41,29.89,30.08,327069.0
2024-07-22 10:00:00,30.11,30.53,30.09,30.45,236046.0,30.11,30.53,30.09,30.45,236046.0
2024-07-22 10:30:00,30.4405,30.49,30.22,30.41,116361.0,30.4405,30.49,30.22,30.41,116361.0
2024-07-22 11:00:00,30.41,30.48,30.3,30.35,118367.0,30.41,30.48,30.3,30.35,118367.0
2024-07-22 11:30:00,30.35,30.6,29.46,30.48,234496.0,30.35,30.6,29.46,30.48,234496.0
2024-07-22 12:00:00,30.48,30.51,30.315,30.395,85600.0,30.48,30.51,30.315,30.395,85600.0
2024-07-22 12:30:00,30.39,30.47,30.33,30.45,88908.0,30.39,30.47,30.33,30.45,88908.0
2024-07-22 13:00:00,30.46,30.8,30.46,30.7725,189195.0,30.46,30.8,30.46,30.7725,189195.0
2024-07-22 13:30:00,30.78,30.95,30.78,30.889,316640.0,30.78,30.95,30.78,30.889,316640.0
2024-07-22 14:00:00,30.89,30.89,30.66,30.69,173909.0,30.89,30.89,30.66,30.69,173909.0
2024-07-22 14:30:00,30.68,30.715,30.54,30.625,134743.0,30.68,30.715,30.54,30.625,134743.0
2024-07-22 15:00:00,30.62,30.74,30.56,30.675,230906.0,30.62,30.74,30.56,30.675,230906.0
2024-07-22 15:30:00,30.675,30.84,30.67,30.8,1023099.0,30.675,30.84,30.67,30.8,1023099.0
2024-07-23 09:30:00,30.69,30.82,30.48,30.74,100126.0,30.69,30.82,30.48,30.74,100126.0
2024-07-23 10:00:00,30.73,30.82,30.6802,30.73,155179.0,30.73,30.82,30.6802,30.73,155179.0
2024-07-23 10:30:00,30.73,30.83,30.46,30.465,246618.0,30.73,30.83,30.46,30.465,246618.0
2024-07-23 11:00:00,30.465,30.49,30.25,30.26,205537.0,30.465,30.49,30.25,30.26,205537.0
2024-07-23 11:30:00,30.26,30.44,30.25,30.28,251689.0,30.26,30.44,30.25,30.28,251689.0
2024-07-23 12:00:00,30.29,30.385,30.16,30.275,387903.0,30.29,30.385,30.16,30.275,387903.0
2024-07-23 12:30:00,30.275,30.61,30.25,30.57,172280.0,30.275,30.61,30.25,30.57,172280.0
2024-07-23 13:00:00,30.56,30.7,30.54,30.595,122725.0,30.56,30.7,30.54,30.595,122725.0
2024-07-23 13:30:00,30.595,30.6,30.39,30.47,368877.0,30.595,30.6,30.39,30.47,368877.0
2024-07-23 14:00:00,30.46,30.535,30.37,30.4,111852.0,30.46,30.535,30.37,30.4,111852.0
2024-07-23 14:30:00,30.405,30.5,30.37,30.455,145416.0,30.405,30.5,30.37,30.455,145416.0
2024-07-23 15:00:00,30.455,30.605,30.43,30.6,188790.0,30.455,30.605,30.43,30.6,188790.0
2024-07-23 15:30:00,30.605,30.63,30.46,30.46,594378.0,30.605,30.63,30.46,30.46,594378.0
2024-07-24 09:30:00,30.64,30.83,30.24,30.24,226237.0,30.64,30.83,30.24,30.24,226237.0
2024-07-24 10:00:00,30.255,30.56,29.97,30.475,538495.0,30.255,30.56,29.97,30.475,538495.0
2024-07-24 10:30:00,30.46,30.54,30.1975,30.2,184387.0,30.46,30.54,30.1975,30.2,184387.0
2024-07-24 11:00:00,30.2,30.31,29.99,30.08,262453.0,30.2,30.31,29.99,30.08,262453.0
2024-07-24 11:30:00,30.09,30.33,30.07,30.26,152826.0,30.09,30.33,30.07,30.26,152826.0
2024-07-24 12:00:00,30.27,30.28,30.12,30.24,112569.0,30.27,30.28,30.12,30.24,112569.0
2024-07-24 12:30:00,30.24,30.28,30.125,30.14,78689.0,30.24,30.28,30.125,30.14,78689.0
2024-07-24 13:00:00,30.14,30.24,30.09,30.13,81386.0,30.14,30.24,30.09,30.13,81386.0
2024-07-24 13:30:00,30.12,30.195,29.98,30.0015,101989.0,30.12,30.195,29.98,30.0015,101989.0
2024-07-24 14:00:00,30.0,30.04,29.84,29.89,128298.0,30.0,30.04,29.84,29.89,128298.0
2024-07-24 14:30:00,29.89,29.98,29.845,29.855,175402.0,29.89,29.98,29.845,29.855,175402.0
2024-07-24 15:00:00,29.855,30.07,29.8,29.99,219412.0,29.855,30.07,29.8,29.99,219412.0
2024-07-24 15:30:00,29.99,30.12,29.83,29.85,605712.0,29.99,30.12,29.83,29.85,605712.0
2024-07-25 09:30:00,29.83,29.88,29.57,29.65,216266.0,29.83,29.88,29.57,29.65,216266.0
2024-07-25 10:00:00,29.65,29.8816,29.53,29.84,154765.0,29.65,29.8816,29.53,29.84,154765.0
2024-07-25 10:30:00,29.83,29.86,29.5,29.86,244324.0,29.83,29.86,29.5,29.86,244324.0
2024-07-25 11:00:00,29.86,29.98,29.76,29.93,86043.0,29.86,29.98,29.76,29.93,86043.0
2024-07-25 11:30:00,29.94,30.06,29.84,30.06,78531.0,29.94,30.06,29.84,30.06,78531.0
2024-07-25 12:00:00,30.05,30.1,29.96,30.04,79111.0,30.05,30.1,29.96,30.04,79111.0
2024-07-25 12:30:00,30.03,30.08,29.94,29.97,60894.0,30.03,30.08,29.94,29.97,60894.0
2024-07-25 13:00:00,29.98,30.1,29.92,29.93,73906.0,29.98,30.1,29.92,29.93,73906.0
2024-07-25 13:30:00,29.92,29.98,29.78,29.78,72269.0,29.92,29.98,29.78,29.78,72269.0
2024-07-25 14:00:00,29.78,29.78,29.35,29.355,281576.0,29.78,29.78,29.35,29.355,281576.0
2024-07-25 14:30:00,29.34,29.4,29.22,29.29,530690.0,29.34,29.4,29.22,29.29,530690.0
2024-07-25 15:00:00,29.3,29.46,29.29,29.45,181853.0,29.3,29.46,29.29,29.45,181853.0
2024-07-25 15:30:00,29.46,29.51,29.18,29.2,729186.0,29.46,29.51,29.18,29.2,729186.0
2024-07-26 09:30:00,29.37,29.46,29.14,29.335,393708.0,29.37,29.46,29.14,29.335,393708.0
2024-07-26 10:00:00,29.32,29.54,29.0,29.04,224318.0,29.32,29.54,29.0,29.04,224318.0
2024-07-26 10:30:00,29.035,29.2,29.01,29.13,119394.0,29.035,29.2,29.01,29.13,119394.0
2024-07-26 11:00:00,29.12,29.19,28.975,29.06,164189.0,29.12,29.19,28.975,29.06,164189.0
2024-07-26 11:30:00,29.05,29.39,29.01,29.39,145012.0,29.05,29.39,29.01,29.39,145012.0
2024-07-26 12:00:00,29.38,29.5,29.33,29.4,52171.0,29.38,29.5,29.33,29.4,52171.0
2024-07-26 12:30:00,29.4,29.47,29.365,29.455,63325.0,29.4,29.47,29.365,29.455,63325.0
2024-07-26 13:00:00,29.45,29.66,29.435,29.655,87098.0,29.45,29.66,29.435,29.655,87098.0
2024-07-26 13:30:00,29.655,29.655,29.5,29.58,157255.0,29.655,29.655,29.5,29.58,157255.0
2024-07-26 14:00:00,29.57,29.71,29.57,29.655,77197.0,29.57,29.71,29.57,29.655,77197.0
2024-07-26 14:30:00,29.65,29.76,29.605,29.7,122076.0,29.65,29.76,29.605,29.7,122076.0
2024-07-26 15:00:00,29.705,29.79,29.625,29.7,218101.0,29.705,29.79,29.625,29.7,218101.0
2024-07-26 15:30:00,29.695,29.71,29.565,29.59,516483.0,29.695,29.71,29.565,29.59,516483.0
2024-07-29 09:30:00,29.65,29.675,29.38,29.4,156645.0,29.65,29.675,29.38,29.4,156645.0
2024-07-29 10:00:00,29.4,29.55,29.13,29.16,130280.0,29.4,29.55,29.13,29.16,130280.0
2024-07-29 10:30:00,29.13,29.13,28.89,28.98,141219.0,29.13,29.13,28.89,28.98,141219.0
2024-07-29 11:00:00,28.98,29.09,28.89,29.08,87749.0,28.98,29.09,28.89,29.08,87749.0
2024-07-29 11:30:00,29.09,29.1,28.95,29.07,132849.0,29.09,29.1,28.95,29.07,132849.0
2024-07-29 12:00:00,29.05,29.09,28.9701,29.02,114907.0,29.05,29.09,28.9701,29.02,114907.0
2024-07-29 12:30:00,29.02,29.04,28.95,29.0,140839.0,29.02,29.04,28.95,29.0,140839.0
2024-07-29 13:00:00,29.0,29.04,28.96,28.98,78216.0,29.0,29.04,28.96,28.98,78216.0
2024-07-29 13:30:00,28.97,29.055,28.935,29.055,111136.0,28.97,29.055,28.935,29.055,111136.0
2024-07-29 14:00:00,29.05,29.08,28.98,29.02,106710.0,29.05,29.08,28.98,29.02,106710.0
2024-07-29 14:30:00,29.025,29.05,28.9725,29.015,126544.0,29.025,29.05,28.9725,29.015,126544.0
2024-07-29 15:00:00,29.01,29.2,29.005,29.19,106564.0,29.01,29.2,29.005,29.19,106564.0
2024-07-29 15:30:00,29.19,29.25,29.1,29.16,433793.0,29.19,29.25,29.1,29.16,433793.0
2024-07-30 09:30:00,29.15,29.48,29.15,29.29,137554.0,29.15,29.48,29.15,29.29,137554.0
2024-07-30 10:00:00,29.25,29.29,29.0,29.05,272051.0,29.25,29.29,29.0,29.05,272051.0
2024-07-30 10:30:00,29.04,29.04,28.88,28.89,128476.0,29.04,29.04,28.88,28.89,128476.0
2024-07-30 11:00:00,28.89,29.035,28.77,28.95,121464.0,28.89,29.035,28.77,28.95,121464.0
2024-07-30 11:30:00,28.96,29.05,28.92,28.94,105367.0,28.96,29.05,28.92,28.94,105367.0
2024-07-30 12:00:00,28.93,29.04,28.84,28.98,112262.0,28.93,29.04,28.84,28.98,112262.0
2024-07-30 12:30:00,28.96,28.98,28.84,28.85,97691.0,28.96,28.98,28.84,28.85,97691.0
2024-07-30 13:00:00,28.84,28.8699,28.78,28.83,96790.0,28.84,28.8699,28.78,28.83,96790.0
2024-07-30 13:30:00,28.82,29.0,28.785,28.87,247391.0,28.82,29.0,28.785,28.87,247391.0
2024-07-30 14:00:00,28.86,28.9,28.805,28.84,131251.0,28.86,28.9,28.805,28.84,131251.0
2024-07-30 14:30:00,28.8301,28.85,28.7332,28.78,243580.0,28.8301,28.85,28.7332,28.78,243580.0
2024-07-30 15:00:00,28.77,28.97,28.73,28.965,136050.0,28.77,28.97,28.73,28.965,136050.0
2024-07-30 15:30:00,28.96,29.06,28.88,29.025,464846.0,28.96,29.06,28.88,29.025,464846.0
2024-07-31 09:30:00,29.55,29.74,29.32,29.42,296192.0,29.55,29.74,29.32,29.42,296192.0
2024-07-31 10:00:00,29.405,29.57,29.23,29.48,201362.0,29.405,29.57,29.23,29.48,201362.0
2024-07-31 10:30:00,29.47,29.67,29.43,29.66,154396.0,29.47,29.67,29.43,29.66,154396.0
2024-07-31 11:00:00,29.65,29.68,29.505,29.53,106417.0,29.65,29.68,29.505,29.53,106417.0
2024-07-31 11:30:00,29.5292,29.59,29.35,29.37,138498.0,29.5292,29.59,29.35,29.37,138498.0
2024-07-31 12:00:00,29.365,29.49,29.365,29.48,96401.0,29.365,29.49,29.365,29.48,96401.0
2024-07-31 12:30:00,29.47,29.55,29.38,29.38,101807.0,29.47,29.55,29.38,29.38,101807.0
2024-07-31 13:00:00,29.38,29.475,29.32,29.39,98586.0,29.38,29.475,29.32,29.39,98586.0
2024-07-31 13:30:00,29.39,29.4,29.15,29.1901,77156.0,29.39,29.4,29.15,29.1901,77156.0
2024-07-31 14:00:00,29.19,29.25,29.13,29.16,107045.0,29.19,29.25,29.13,29.16,107045.0
2024-07-31 14:30:00,29.18,29.51,29.18,29.49,131178.0,29.18,29.51,29.18,29.49,131178.0
2024-07-31 15:00:00,29.495,29.5,29.06,29.11,160181.0,29.495,29.5,29.06,29.11,160181.0
2024-07-31 15:30:00,29.11,29.29,28.99,29.02,609824.0,29.11,29.29,28.99,29.02,609824.0
2024-08-01 09:30:00,29.56,29.73,28.68,28.9183,569297.0,29.56,29.73,28.68,28.9183,569297.0
2024-08-01 10:00:00,28.91,29.24,28.71,29.03,184919.0,28.91,29.24,28.71,29.03,184919.0
2024-08-01 10:30:00,29.05,29.26,28.66,28.79,134630.0,29.05,29.26,28.66,28.79,134630.0
2024-08-01 11:00:00,28.78,28.91,28.6,28.74,358139.0,28.78,28.91,28.6,28.74,358139.0
2024-08-01 11:30:00,28.75,28.905,28.52,28.89,211515.0,28.75,28.905,28.52,28.89,211515.0
2024-08-01 12:00:00,28.89,28.89,28.62,28.72,144354.0,28.89,28.89,28.62,28.72,144354.0
2024-08-01 12:30:00,28.71,28.721,28.59,28.64,137640.0,28.71,28.721,28.59,28.64,137640.0
2024-08-01 13:00:00,28.645,28.67,28.3,28.3,203642.0,28.645,28.67,28.3,28.3,203642.0
2024-08-01 13:30:00,28.3,28.37,28.15,28.3611,250396.0,28.3,28.37,28.15,28.3611,250396.0
2024-08-01 14:00:00,28.37,28.39,28.18,28.2,195719.0,28.37,28.39,28.18,28.2,195719.0
2024-08-01 14:30:00,28.205,28.36,28.16,28.33,209745.0,28.205,28.36,28.16,28.33,209745.0
2024-08-01 15:00:00,28.32,28.64,28.28,28.6,378428.0,28.32,28.64,28.28,28.6,378428.0
2024-08-01 15:30:00,28.6,28.8,28.45,28.77,1002761.0,28.6,28.8,28.45,28.77,1002761.0
2024-08-02 09:30:00,28.34,28.395,27.095,27.12,437122.0,28.34,28.395,27.095,27.12,437122.0
2024-08-02 10:00:00,27.1099,27.22,26.96,27.1,354284.0,27.1099,27.22,26.96,27.1,354284.0
2024-08-02 10:30:00,27.08,27.16,26.7938,26.97,574196.0,27.08,27.16,26.7938,26.97,574196.0
2024-08-02 11:00:00,26.98,26.98,26.65,26.83,185738.0,26.98,26.98,26.65,26.83,185738.0
2024-08-02 11:30:00,26.85,27.16,26.84,27.11,423229.0,26.85,27.16,26.84,27.11,423229.0
2024-08-02 12:00:00,27.11,27.17,26.81,27.075,389784.0,27.11,27.17,26.81,27.075,389784.0
2024-08-02 12:30:00,27.09,27.205,26.91,26.935,165513.0,27.09,27.205,26.91,26.935,165513.0
2024-08-02 13:00:00,26.92,26.93,26.745,26.85,222424.0,26.92,26.93,26.745,26.85,222424.0
2024-08-02 13:30:00,26.845,26.88,26.65,26.715,119328.0,26.845,26.88,26.65,26.715,119328.0
2024-08-02 14:00:00,26.72,26.79,26.6,26.71,128498.0,26.72,26.79,26.6,26.71,128498.0
2024-08-02 14:30:00,26.72,26.77,26.53,26.54,193071.0,26.72,26.77,26.53,26.54,193071.0
2024-08-02 15:00:00,26.54,26.65,26.51,26.62,216798.0,26.54,26.65,26.51,26.62,216798.0
2024-08-02 15:30:00,26.62,26.7,26.48,26.5,900614.0,26.62,26.7,26.48,26.5,900614.0
2024-08-05 09:30:00,25.55,25.97,24.82,25.025,613405.0,25.55,25.97,24.82,25.025,613405.0
2024-08-05 10:00:00,25.03,25.52,24.95,25.29,386423.0,25.03,25.52,24.95,25.29,386423.0
2024-08-05 10:30:00,25.29,25.55,25.2,25.305,332327.0,25.29,25.55,25.2,25.305,332327.0
2024-08-05 11:00:00,25.33,25.46,25.24,25.3101,247075.0,25.33,25.46,25.24,25.3101,247075.0
2024-08-05 11:30:00,25.33,25.67,25.33,25.67,237513.0,25.33,25.67,25.33,25.67,237513.0
2024-08-05 12:00:00,25.67,25.81,25.65,25.755,151943.0,25.67,25.81,25.65,25.755,151943.0
2024-08-05 12:30:00,25.755,25.76,25.47,25.6,244730.0,25.755,25.76,25.47,25.6,244730.0
2024-08-05 13:00:00,25.59,25.705,25.49,25.53,528833.0,25.59,25.705,25.49,25.53,528833.0
2024-08-05 13:30:00,25.53,25.6,25.39,25.425,160961.0,25.53,25.6,25.39,25.425,160961.0
2024-08-05 14:00:00,25.42,25.43,25.27,25.3,384708.0,25.42,25.43,25.27,25.3,384708.0
2024-08-05 14:30:00,25.29,25.33,25.11,25.215,262031.0,25.29,25.33,25.11,25.215,262031.0
2024-08-05 15:00:00,25.215,25.355,25.2125,25.34,333010.0,25.215,25.355,25.2125,25.34,333010.0
2024-08-05 15:30:00,25.34,25.36,25.12,25.21,742420.0,25.34,25.36,25.12,25.21,742420.0
2024-08-06 09:30:00,25.33,25.81,24.88,25.76,365266.0,25.33,25.81,24.88,25.76,365266.0
2024-08-06 10:00:00,25.75,25.77,25.46,25.46,165157.0,25.75,25.77,25.46,25.46,165157.0
2024-08-06 10:30:00,25.47,25.69,25.41,25.58,158255.0,25.47,25.69,25.41,25.58,158255.0
2024-08-06 11:00:00,25.57,25.6,25.29,25.29,185414.0,25.57,25.6,25.29,25.29,185414.0
2024-08-06 11:30:00,25.3,25.515,25.3,25.515,207150.0,25.3,25.515,25.3,25.515,207150.0
2024-08-06 12:00:00,25.52,25.56,25.32,25.39,129020.0,25.52,25.56,25.32,25.39,129020.0
2024-08-06 12:30:00,25.38,25.4701,25.34,25.46,124384.0,25.38,25.4701,25.34,25.46,124384.0
2024-08-06 13:00:00,25.455,25.49,25.338,25.465,106044.0,25.455,25.49,25.338,25.465,106044.0
2024-08-06 13:30:00,25.47,25.64,25.4,25.6,181577.0,25.47,25.64,25.4,25.6,181577.0
2024-08-06 14:00:00,25.61,25.7399,25.54,25.69,104909.0,25.61,25.7399,25.54,25.69,104909.0
2024-08-06 14:30:00,25.69,25.705,25.52,25.53,187624.0,25.69,25.705,25.52,25.53,187624.0
2024-08-06 15:00:00,25.52,25.52,25.37,25.46,265427.0,25.52,25.52,25.37,25.46,265427.0
2024-08-06 15:30:00,25.47,25.515,25.295,25.35,644916.0,25.47,25.515,25.295,25.35,644916.0
2024-08-07 09:30:00,25.98,26.54,25.89,26.54,266110.0,25.98,26.54,25.89,26.54,266110.0
2024-08-07 10:00:00,26.535,26.535,25.7301,25.76,452374.0,26.535,26.535,25.7301,25.76,452374.0
2024-08-07 10:30:00,25.76,26.06,25.75,26.0499,138859.0,25.76,26.06,25.75,26.0499,138859.0
2024-08-07 11:00:00,26.05,26.12,25.94,25.975,251730.0,26.05,26.12,25.94,25.975,251730.0
2024-08-07 11:30:00,25.975,26.03,25.87,26.005,150184.0,25.975,26.03,25.87,26.005,150184.0
2024-08-07 12:00:00,25.99,26.0,25.79,25.93,302479.0,25.99,26.0,25.79,25.93,302479.0
2024-08-07 12:30:00,25.94,25.95,25.79,25.79,136991.0,25.94,25.95,25.79,25.79,136991.0
2024-08-07 13:00:00,25.79,25.83,25.625,25.635,136186.0,25.79,25.83,25.625,25.635,136186.0
2024-08-07 13:30:00,25.63,25.66,25.47,25.51,117550.0,25.63,25.66,25.47,25.51,117550.0
2024-08-07 14:00:00,25.51,25.6,25.37,25.58,138125.0,25.51,25.6,25.37,25.58,138125.0
2024-08-07 14:30:00,25.58,25.61,25.43,25.5,145075.0,25.58,25.61,25.43,25.5,145075.0
2024-08-07 15:00:00,25.5,25.62,25.45,25.47,174243.0,25.5,25.62,25.45,25.47,174243.0
2024-08-07 15:30:00,25.47,25.515,25.26,25.32,454256.0,25.47,25.515,25.26,25.32,454256.0
2024-08-08 09:30:00,25.36,25.55,25.29,25.55,105116.0,25.36,25.55,25.29,25.55,105116.0
2024-08-08 10:00:00,25.55,25.62,25.39,25.62,100887.0,25.55,25.62,25.39,25.62,100887.0
2024-08-08 10:30:00,25.66,26.06,25.63,26.02,154514.0,25.66,26.06,25.63,26.02,154514.0
2024-08-08 11:00:00,26.02,26.19,25.96,26.18,137772.0,26.02,26.19,25.96,26.18,137772.0
2024-08-08 11:30:00,26.15,26.18,25.96,26.13,45422.0,26.15,26.18,25.96,26.13,45422.0
2024-08-08 12:00:00,26.14,26.31,26.1,26.275,116726.0,26.14,26.31,26.1,26.275,116726.0
2024-08-08 12:30:00,26.27,26.31,26.16,26.2,60702.0,26.27,26.31,26.16,26.2,60702.0
2024-08-08 13:00:00,26.2,26.405,26.16,26.38,61514.0,26.2,26.405,26.16,26.38,61514.0
2024-08-08 13:30:00,26.38,26.481,26.335,26.42,103457.0,26.38,26.481,26.335,26.42,103457.0
2024-08-08 14:00:00,26.42,26.57,26.37,26.38,260010.0,26.42,26.57,26.37,26.38,260010.0
2024-08-08 14:30:00,26.39,26.64,26.39,26.59,201805.0,26.39,26.64,26.39,26.59,201805.0
2024-08-08 15:00:00,26.59,26.69,26.565,26.63,137607.0,26.59,26.69,26.565,26.63,137607.0
2024-08-08 15:30:00,26.625,26.67,26.465,26.56,660687.0,26.625,26.67,26.465,26.56,660687.0
2024-08-09 09:30:00,26.53,26.62,26.23,26.32,151444.0,26.53,26.62,26.23,26.32,151444.0
2024-08-09 10:00:00,26.31,26.475,26.25,26.46,59975.0,26.31,26.475,26.25,26.46,59975.0
2024-08-09 10:30:00,26.45,26.57,26.36,26.505,79991.0,26.45,26.57,26.36,26.505,79991.0
2024-08-09 11:00:00,26.505,26.66,26.505,26.56,83118.0,26.505,26.66,26.505,26.56,83118.0
2024-08-09 11:30:00,26.58,26.615,26.49,26.5,105799.0,26.58,26.615,26.49,26.5,105799.0
2024-08-09 12:00:00,26.51,26.625,26.46,26.61,83480.0,26.51,26.625,26.46,26.61,83480.0
2024-08-09 12:30:00,26.6,26.745,26.59,26.705,93589.0,26.6,26.745,26.59,26.705,93589.0
2024-08-09 13:00:00,26.705,26.87,26.68,26.85,137520.0,26.705,26.87,26.68,26.85,137520.0
2024-08-09 13:30:00,26.85,26.95,26.69,26.705,83758.0,26.85,26.95,26.69,26.705,83758.0
2024-08-09 14:00:00,26.71,26.73,26.61,26.6296,59929.0,26.71,26.73,26.61,26.6296,59929.0
2024-08-09 14:30:00,26.62,26.795,26.58,26.78,66492.0,26.62,26.795,26.58,26.78,66492.0
2024-08-09 15:00:00,26.77,26.85,26.74,26.81,102278.0,26.77,26.85,26.74,26.81,102278.0
2024-08-09 15:30:00,26.8,26.8268,26.68,26.72,348319.0,26.8,26.8268,26.68,26.72,348319.0
2024-08-12 09:30:00,26.94,27.64,26.93,27.26,229683.0,26.94,27.64,26.93,27.26,229683.0
2024-08-12 10:00:00,27.265,27.385,27.19,27.24,116673.0,27.265,27.385,27.19,27.24,116673.0
2024-08-12 10:30:00,27.25,27.45,27.24,27.41,96310.0,27.25,27.45,27.24,27.41,96310.0
2024-08-12 11:00:00,27.42,27.445,27.14,27.24,137409.0,27.42,27.445,27.14,27.24,137409.0
2024-08-12 11:30:00,27.25,27.3,27.12,27.3,90764.0,27.25,27.3,27.12,27.3,90764.0
2024-08-12 12:00:00,27.3,27.37,27.18,27.2401,124182.0,27.3,27.37,27.18,27.2401,124182.0
2024-08-12 12:30:00,27.2401,27.32,27.2,27.26,111562.0,27.2401,27.32,27.2,27.26,111562.0
2024-08-12 13:00:00,27.248,27.31,27.1,27.28,102397.0,27.248,27.31,27.1,27.28,102397.0
2024-08-12 13:30:00,27.285,27.31,27.23,27.295,98332.0,27.285,27.31,27.23,27.295,98332.0
2024-08-12 14:00:00,27.29,27.315,27.23,27.27,72173.0,27.29,27.315,27.23,27.27,72173.0
2024-08-12 14:30:00,27.265,27.31,27.22,27.27,65406.0,27.265,27.31,27.22,27.27,65406.0
2024-08-12 15:00:00,27.27,27.44,27.26,27.4,183999.0,27.27,27.44,27.26,27.4,183999.0
2024-08-12 15:30:00,27.4,27.42,27.17,27.2,590749.0,27.4,27.42,27.17,27.2,590749.0
2024-08-13 09:30:00,26.88,27.35,26.72,26.8,160195.0,26.88,27.35,26.72,26.8,160195.0
2024-08-13 10:00:00,26.79,26.87,26.72,26.785,54455.0,26.79,26.87,26.72,26.785,54455.0
2024-08-13 10:30:00,26.79,26.93,26.76,26.93,250950.0,26.79,26.93,26.76,26.93,250950.0
2024-08-13 11:00:00,26.94,26.97,26.85,26.92,100907.0,26.94,26.97,26.85,26.92,100907.0
2024-08-13 11:30:00,26.93,27.0087,26.89,26.975,81237.0,26.93,27.0087,26.89,26.975,81237.0
2024-08-13 12:00:00,26.98,27.13,26.975,27.07,108408.0,26.98,27.13,26.975,27.07,108408.0
2024-08-13 12:30:00,27.08,27.18,27.05,27.145,58687.0,27.08,27.18,27.05,27.145,58687.0
2024-08-13 13:00:00,27.145,27.15,27.05,27.11,71455.0,27.145,27.15,27.05,27.11,71455.0
2024-08-13 13:30:00,27.1005,27.2,27.09,27.18,90493.0,27.1005,27.2,27.09,27.18,90493.0
2024-08-13 14:00:00,27.18,27.2,27.06,27.0929,80831.0,27.18,27.2,27.06,27.0929,80831.0
2024-08-13 14:30:00,27.09,27.275,27.0837,27.215,161799.0,27.09,27.275,27.0837,27.215,161799.0
2024-08-13 15:00:00,27.215,27.26,27.18,27.228,99444.0,27.215,27.26,27.18,27.228,99444.0
2024-08-13 15:30:00,27.23,27.31,27.14,27.29,668139.0,27.23,27.31,27.14,27.29,668139.0
2024-08-14 09:30:00,27.5,27.5499,27.17,27.24,73072.0,27.5,27.5499,27.17,27.24,73072.0
2024-08-14 10:00:00,27.24,27.25,27.02,27.15,55710.0,27.24,27.25,27.02,27.15,55710.0
2024-08-14 10:30:00,27.125,27.16,26.98,27.16,61212.0,27.125,27.16,26.98,27.16,61212.0
2024-08-14 11:00:00,27.16,27.23,27.0996,27.15,64582.0,27.16,27.23,27.0996,27.15,64582.0
2024-08-14 11:30:00,27.15,27.36,27.14,27.33,34836.0,27.15,27.36,27.14,27.33,34836.0
2024-08-14 12:00:00,27.32,27.41,27.3,27.31,57372.0,27.32,27.41,27.3,27.31,57372.0
2024-08-14 12:30:00,27.32,27.44,27.32,27.36,57206.0,27.32,27.44,27.32,27.36,57206.0
2024-08-14 13:00:00,27.35,27.36,27.27,27.285,69363.0,27.35,27.36,27.27,27.285,69363.0
2024-08-14 13:30:00,27.29,27.43,27.29,27.355,106164.0,27.29,27.43,27.29,27.355,106164.0
2024-08-14 14:00:00,27.35,27.36,27.21,27.23,86617.0,27.35,27.36,27.21,27.23,86617.0
2024-08-14 14:30:00,27.24,27.375,27.22,27.335,171137.0,27.24,27.375,27.22,27.335,171137.0
2024-08-14 15:00:00,27.33,27.48,27.29,27.42,200116.0,27.33,27.48,27.29,27.42,200116.0
2024-08-14 15:30:00,27.415,27.44,27.31,27.41,321298.0,27.415,27.44,27.31,27.41,321298.0
2024-08-15 09:30:00,27.51,27.93,27.35,27.365,182507.0,27.51,27.93,27.35,27.365,182507.0
2024-08-15 10:00:00,27.37,27.59,27.365,27.55,160247.0,27.37,27.59,27.365,27.55,160247.0
2024-08-15 10:30:00,27.56,27.75,27.56,27.73,187927.0,27.56,27.75,27.56,27.73,187927.0
2024-08-15 11:00:00,27.73,27.915,27.7,27.9,211056.0,27.73,27.915,27.7,27.9,211056.0
2024-08-15 11:30:00,27.895,27.935,27.72,27.73,94590.0,27.895,27.935,27.72,27.73,94590.0
2024-08-15 12:00:00,27.72,27.85,27.72,27.79,93380.0,27.72,27.85,27.72,27.79,93380.0
2024-08-15 12:30:00,27.8,27.855,27.79,27.82,71070.0,27.8,27.855,27.79,27.82,71070.0
2024-08-15 13:00:00,27.81,27.845,27.75,27.835,94420.0,27.81,27.845,27.75,27.835,94420.0
2024-08-15 13:30:00,27.84,27.91,27.82,27.84,93197.0,27.84,27.91,27.82,27.84,93197.0
2024-08-15 14:00:00,27.835,27.91,27.8101,27.89,99707.0,27.835,27.91,27.8101,27.89,99707.0
2024-08-15 14:30:00,27.89,27.97,27.85,27.9,153756.0,27.89,27.97,27.85,27.9,153756.0
2024-08-15 15:00:00,27.89,27.8981,27.84,27.865,155286.0,27.89,27.8981,27.84,27.865,155286.0
2024-08-15 15:30:00,27.86,27.91,27.77,27.84,527338.0,27.86,27.91,27.77,27.84,527338.0
2024-08-16 09:30:00,27.59,27.93,27.515,27.84,71795.0,27.59,27.93,27.515,27.84,71795.0
2024-08-16 10:00:00,27.91,27.945,27.79,27.79,82704.0,27.91,27.945,27.79,27.79,82704.0
2024-08-16 10:30:00,27.79,27.81,27.65,27.69,51022.0,27.79,27.81,27.65,27.69,51022.0
2024-08-16 11:00:00,27.69,27.73,27.63,27.71,40948.0,27.69,27.73,27.63,27.71,40948.0
2024-08-16 11:30:00,27.7,27.76,27.68,27.7,47581.0,27.7,27.76,27.68,27.7,47581.0
2024-08-16 12:00:00,27.71,27.795,27.69,27.785,41025.0,27.71,27.795,27.69,27.785,41025.0
2024-08-16 12:30:00,27.78,27.92,27.775,27.9,30379.0,27.78,27.92,27.775,27.9,30379.0
2024-08-16 13:00:00,27.9,27.915,27.835,27.865,46892.0,27.9,27.915,27.835,27.865,46892.0
2024-08-16 13:30:00,27.865,27.88,27.805,27.875,39519.0,27.865,27.88,27.805,27.875,39519.0
2024-08-16 14:00:00,27.875,27.88,27.815,27.825,33461.0,27.875,27.88,27.815,27.825,33461.0
2024-08-16 14:30:00,27.825,27.955,27.82,27.935,66739.0,27.825,27.955,27.82,27.935,66739.0
2024-08-16 15:00:00,27.93,27.985,27.92,27.945,79842.0,27.93,27.985,27.92,27.945,79842.0
2024-08-16 15:30:00,27.9489,27.969,27.8,27.9,270723.0,27.9489,27.969,27.8,27.9,270723.0
2024-08-19 09:30:00,28.1,28.5,27.96,28.335,190484.0,28.1,28.5,27.96,28.335,190484.0
2024-08-19 10:00:00,28.35,28.67,28.23,28.63,196007.0,28.35,28.67,28.23,28.63,196007.0
2024-08-19 10:30:00,28.6399,28.82,28.61,28.73,175693.0,28.6399,28.82,28.61,28.73,175693.0
2024-08-19 11:00:00,28.74,28.8825,28.71,28.785,122066.0,28.74,28.8825,28.71,28.785,122066.0
2024-08-19 11:30:00,28.79,28.8,28.58,28.6,110997.0,28.79,28.8,28.58,28.6,110997.0
2024-08-19 12:00:00,28.59,28.64,28.5628,28.6,37001.0,28.59,28.64,28.5628,28.6,37001.0
2024-08-19 12:30:00,28.59,28.68,28.53,28.6691,62332.0,28.59,28.68,28.53,28.6691,62332.0
2024-08-19 13:00:00,28.67,28.76,28.67,28.71,100675.0,28.67,28.76,28.67,28.71,100675.0
2024-08-19 13:30:00,28.71,28.77,28.57,28.615,77097.0,28.71,28.77,28.57,28.615,77097.0
2024-08-19 14:00:00,28.615,28.675,28.6,28.625,47746.0,28.615,28.675,28.6,28.625,47746.0
2024-08-19 14:30:00,28.63,28.675,28.58,28.63,56809.0,28.63,28.675,28.58,28.63,56809.0
2024-08-19 15:00:00,28.62,28.66,28.58,28.645,85815.0,28.62,28.66,28.58,28.645,85815.0
2024-08-19 15:30:00,28.65,28.81,28.55,28.76,561784.0,28.65,28.81,28.55,28.76,561784.0
2024-08-20 09:30:00,28.87,28.98,28.43,28.59,150371.0,28.87,28.98,28.43,28.59,150371.0
2024-08-20 10:00:00,28.58,28.655,28.39,28.41,74768.0,28.58,28.655,28.39,28.41,74768.0
2024-08-20 10:30:00,28.4,28.42,28.2,28.215,183803.0,28.4,28.42,28.2,28.215,183803.0
2024-08-20 11:00:00,28.21,28.23,27.97,27.99,107915.0,28.21,28.23,27.97,27.99,107915.0
2024-08-20 11:30:00,27.99,28.04,27.855,27.995,128168.0,27.99,28.04,27.855,27.995,128168.0
2024-08-20 12:00:00,28.0,28.145,27.99,28.14,69945.0,28.0,28.145,27.99,28.14,69945.0
2024-08-20 12:30:00,28.14,28.245,28.1,28.24,36175.0,28.14,28.245,28.1,28.24,36175.0
2024-08-20 13:00:00,28.24,28.355,28.18,28.33,78393.0,28.24,28.355,28.18,28.33,78393.0
2024-08-20 13:30:00,28.34,28.34,28.22,28.315,66163.0,28.34,28.34,28.22,28.315,66163.0
2024-08-20 14:00:00,28.32,28.425,28.3,28.4,75877.0,28.32,28.425,28.3,28.4,75877.0
2024-08-20 14:30:00,28.395,28.49,28.38,28.4812,64261.0,28.395,28.49,28.38,28.4812,64261.0
2024-08-20 15:00:00,28.485,28.59,28.45,28.565,121444.0,28.485,28.59,28.45,28.565,121444.0
2024-08-20 15:30:00,28.56,28.565,28.33,28.35,498384.0,28.56,28.565,28.33,28.35,498384.0
2024-08-21 09:30:00,28.67,28.71,28.13,28.16,124390.0,28.67,28.71,28.13,28.16,124390.0
2024-08-21 10:00:00,28.18,28.22,28.035,28.205,130478.0,28.18,28.22,28.035,28.205,130478.0
2024-08-21 10:30:00,28.23,28.355,28.03,28.04,150627.0,28.23,28.355,28.03,28.04,150627.0
2024-08-21 11:00:00,28.04,28.09,27.99,28.02,96455.0,28.04,28.09,27.99,28.02,96455.0
2024-08-21 11:30:00,28.02,28.06,27.85,27.875,89686.0,28.02,28.06,27.85,27.875,89686.0
2024-08-21 12:00:00,27.8601,28.0,27.78,27.995,58560.0,27.8601,28.0,27.78,27.995,58560.0
2024-08-21 12:30:00,27.99,27.9998,27.89,27.935,40927.0,27.99,27.9998,27.89,27.935,40927.0
2024-08-21 13:00:00,27.935,27.9542,27.86,27.88,58159.0,27.935,27.9542,27.86,27.88,58159.0
2024-08-21 13:30:00,27.8801,27.92,27.73,27.77,60316.0,27.8801,27.92,27.73,27.77,60316.0
2024-08-21 14:00:00,27.78,27.9642,27.73,27.95,62362.0,27.78,27.9642,27.73,27.95,62362.0
2024-08-21 14:30:00,27.97,28.04,27.92,27.925,94300.0,27.97,28.04,27.92,27.925,94300.0
2024-08-21 15:00:00,27.92,27.955,27.8,27.865,93729.0,27.92,27.955,27.8,27.865,93729.0
2024-08-21 15:30:00,27.86,27.86,27.65,27.76,536151.0,27.86,27.86,27.65,27.76,536151.0
2024-08-22 09:30:00,27.81,27.9,27.7,27.72,90723.0,27.81,27.9,27.7,27.72,90723.0
2024-08-22 10:00:00,27.7236,27.78,27.49,27.56,106173.0,27.7236,27.78,27.49,27.56,106173.0
2024-08-22 10:30:00,27.55,27.55,27.19,27.24,422063.0,27.55,27.55,27.19,27.24,422063.0
2024-08-22 11:00:00,27.245,27.31,27.15,27.25,89660.0,27.245,27.31,27.15,27.25,89660.0
2024-08-22 11:30:00,27.25,27.32,27.17,27.25,70541.0,27.25,27.32,27.17,27.25,70541.0
2024-08-22 12:00:00,27.25,27.42,27.17,27.4,66651.0,27.25,27.42,27.17,27.4,66651.0
2024-08-22 12:30:00,27.405,27.42,27.32,27.33,87098.0,27.405,27.42,27.32,27.33,87098.0
2024-08-22 13:00:00,27.325,27.37,27.2809,27.315,46678.0,27.325,27.37,27.2809,27.315,46678.0
2024-08-22 13:30:00,27.31,27.31,27.1,27.17,222169.0,27.31,27.31,27.1,27.17,222169.0
2024-08-22 14:00:00,27.18,27.24,27.13,27.165,97888.0,27.18,27.24,27.13,27.165,97888.0
2024-08-22 14:30:00,27.16,27.21,27.05,27.115,141972.0,27.16,27.21,27.05,27.115,141972.0
2024-08-22 15:00:00,27.115,27.31,27.1,27.1709,130839.0,27.115,27.31,27.1,27.1709,130839.0
2024-08-22 15:30:00,27.18,27.18,26.85,26.87,751677.0,27.18,27.18,26.85,26.87,751677.0
2024-08-23 09:30:00,27.18,27.38,27.1375,27.17,122715.0,27.18,27.38,27.1375,27.17,122715.0
2024-08-23 10:00:00,27.18,27.67,27.16,27.46,157558.0,27.18,27.67,27.16,27.46,157558.0
2024-08-23 10:30:00,27.46,27.52,27.31,27.43,241870.0,27.46,27.52,27.31,27.43,241870.0
2024-08-23 11:00:00,27.42,27.51,27.38,27.48,97211.0,27.42,27.51,27.38,27.48,97211.0
2024-08-23 11:30:00,27.48,27.505,27.34,27.43,150614.0,27.48,27.505,27.34,27.43,150614.0
2024-08-23 12:00:00,27.43,27.49,27.29,27.37,93971.0,27.43,27.49,27.29,27.37,93971.0
2024-08-23 12:30:00,27.38,27.51,27.38,27.47,210007.0,27.38,27.51,27.38,27.47,210007.0
2024-08-23 13:00:00,27.46,27.62,27.43,27.575,108872.0,27.46,27.62,27.43,27.575,108872.0
2024-08-23 13:30:00,27.58,27.58,27.48,27.56,76566.0,27.58,27.58,27.48,27.56,76566.0
2024-08-23 14:00:00,27.57,27.57,27.485,27.555,74060.0,27.57,27.57,27.485,27.555,74060.0
2024-08-23 14:30:00,27.55,27.55,27.425,27.455,98882.0,27.55,27.55,27.425,27.455,98882.0
2024-08-23 15:00:00,27.45,27.52,27.41,27.5,127992.0,27.45,27.52,27.41,27.5,127992.0
2024-08-23 15:30:00,27.4943,27.6,27.39,27.58,414616.0,27.4943,27.6,27.39,27.58,414616.0
2024-08-26 09:30:00,27.89,28.11,27.8,27.91,99402.0,27.89,28.11,27.8,27.91,99402.0
2024-08-26 10:00:00,27.915,27.96,27.715,27.79,79800.0,27.915,27.96,27.715,27.79,79800.0
2024-08-26 10:30:00,27.8,27.8,27.48,27.49,99103.0,27.8,27.8,27.48,27.49,99103.0
2024-08-26 11:00:00,27.494,27.52,27.41,27.49,138420.0,27.494,27.52,27.41,27.49,138420.0
2024-08-26 11:30:00,27.48,27.54,27.425,27.46,95025.0,27.48,27.54,27.425,27.46,95025.0
2024-08-26 12:00:00,27.46,27.555,27.44,27.505,88107.0,27.46,27.555,27.44,27.505,88107.0
2024-08-26 12:30:00,27.51,27.59,27.5,27.54,84980.0,27.51,27.59,27.5,27.54,84980.0
2024-08-26 13:00:00,27.55,27.59,27.515,27.5575,71944.0,27.55,27.59,27.515,27.5575,71944.0
2024-08-26 13:30:00,27.55,27.56,27.47,27.55,49097.0,27.55,27.56,27.47,27.55,49097.0
2024-08-26 14:00:00,27.55,27.5598,27.4675,27.53,77136.0,27.55,27.5598,27.4675,27.53,77136.0
2024-08-26 14:30:00,27.55,27.58,27.465,27.53,220288.0,27.55,27.58,27.465,27.53,220288.0
2024-08-26 15:00:00,27.52,27.55,27.45,27.46,89672.0,27.52,27.55,27.45,27.46,89672.0
2024-08-26 15:30:00,27.46,27.5,27.35,27.4,597681.0,27.46,27.5,27.35,27.4,597681.0
2024-08-27 09:30:00,27.31,27.4,27.015,27.21,125369.0,27.31,27.4,27.015,27.21,125369.0
2024-08-27 10:00:00,27.2,27.3,27.15,27.19,78944.0,27.2,27.3,27.15,27.19,78944.0
2024-08-27 10:30:00,27.18,27.22,27.04,27.17,210389.0,27.18,27.22,27.04,27.17,210389.0
2024-08-27 11:00:00,27.16,27.16,27.03,27.06,61876.0,27.16,27.16,27.03,27.06,61876.0
2024-08-27 11:30:00,27.06,27.06,26.92,26.955,35449.0,27.06,27.06,26.92,26.955,35449.0
2024-08-27 12:00:00,26.95,26.98,26.89,26.91,51035.0,26.95,26.98,26.89,26.91,51035.0
2024-08-27 12:30:00,26.91,26.91,26.8,26.82,117336.0,26.91,26.91,26.8,26.82,117336.0
2024-08-27 13:00:00,26.82,26.82,26.72,26.75,74839.0,26.82,26.82,26.72,26.75,74839.0
2024-08-27 13:30:00,26.745,26.76,26.665,26.725,66731.0,26.745,26.76,26.665,26.725,66731.0
2024-08-27 14:00:00,26.725,26.78,26.67,26.7074,113034.0,26.725,26.78,26.67,26.7074,113034.0
2024-08-27 14:30:00,26.705,26.74,26.66,26.68,96794.0,26.705,26.74,26.66,26.68,96794.0
2024-08-27 15:00:00,26.685,26.705,26.64,26.685,137460.0,26.685,26.705,26.64,26.685,137460.0
2024-08-27 15:30:00,26.685,26.71,26.53,26.55,719178.0,26.685,26.71,26.53,26.55,719178.0
2024-08-28 09:30:00,26.5,26.565,26.34,26.46,147008.0,26.5,26.565,26.34,26.46,147008.0
2024-08-28 10:00:00,26.45,26.48,26.19,26.19,82449.0,26.45,26.48,26.19,26.19,82449.0
2024-08-28 10:30:00,26.19,26.36,26.17,26.33,239500.0,26.19,26.36,26.17,26.33,239500.0
2024-08-28 11:00:00,26.34,26.4,26.26,26.31,74647.0,26.34,26.4,26.26,26.31,74647.0
2024-08-28 11:30:00,26.32,26.39,26.22,26.29,62595.0,26.32,26.39,26.22,26.29,62595.0
2024-08-28 12:00:00,26.29,26.31,26.21,26.27,37812.0,26.29,26.31,26.21,26.27,37812.0
2024-08-28 12:30:00,26.28,26.36,26.27,26.34,83853.0,26.28,26.36,26.27,26.34,83853.0
2024-08-28 13:00:00,26.33,26.34,26.2,26.21,66363.0,26.33,26.34,26.2,26.21,66363.0
2024-08-28 13:30:00,26.21,26.26,26.18,26.19,91729.0,26.21,26.26,26.18,26.19,91729.0
2024-08-28 14:00:00,26.2,26.27,26.14,26.22,100852.0,26.2,26.27,26.14,26.22,100852.0
2024-08-28 14:30:00,26.21,26.44,26.2,26.41,172788.0,26.21,26.44,26.2,26.41,172788.0
2024-08-28 15:00:00,26.41,26.54,26.35,26.53,120647.0,26.41,26.54,26.35,26.53,120647.0
2024-08-28 15:30:00,26.53,26.63,26.5,26.56,576376.0,26.53,26.63,26.5,26.56,576376.0
2024-08-29 09:30:00,26.67,26.8,26.29,26.385,146818.0,26.67,26.8,26.29,26.385,146818.0
2024-08-29 10:00:00,26.385,26.76,26.385,26.66,78784.0,26.385,26.76,26.385,26.66,78784.0
2024-08-29 10:30:00,26.66,26.69,26.48,26.56,247988.0,26.66,26.69,26.48,26.56,247988.0
2024-08-29 11:00:00,26.57,26.685,26.53,26.6575,83186.0,26.57,26.685,26.53,26.6575,83186.0
2024-08-29 11:30:00,26.65,26.69,26.62,26.68,71768.0,26.65,26.69,26.62,26.68,71768.0
2024-08-29 12:00:00,26.675,26.77,26.635,26.75,73887.0,26.675,26.77,26.635,26.75,73887.0
2024-08-29 12:30:00,26.75,26.82,26.67,26.81,62351.0,26.75,26.82,26.67,26.81,62351.0
2024-08-29 13:00:00,26.815,26.92,26.815,26.86,68171.0,26.815,26.92,26.815,26.86,68171.0
2024-08-29 13:30:00,26.85,26.96,26.85,26.91,90643.0,26.85,26.96,26.85,26.91,90643.0
2024-08-29 14:00:00,26.915,26.975,26.78,26.8148,101382.0,26.915,26.975,26.78,26.8148,101382.0
2024-08-29 14:30:00,26.81,26.85,26.71,26.8,87137.0,26.81,26.85,26.71,26.8,87137.0
2024-08-29 15:00:00,26.8,26.95,26.77,26.94,116883.0,26.8,26.95,26.77,26.94,116883.0
2024-08-29 15:30:00,26.95,26.965,26.81,26.91,481073.0,26.95,26.965,26.81,26.91,481073.0
2024-08-30 09:30:00,26.79,26.94,26.52,26.88,74606.0,26.79,26.94,26.52,26.88,74606.0
2024-08-30 10:00:00,26.89,27.02,26.84,26.905,99266.0,26.89,27.02,26.84,26.905,99266.0
2024-08-30 10:30:00,26.93,26.98,26.79,26.8,67941.0,26.93,26.98,26.79,26.8,67941.0
2024-08-30 11:00:00,26.8,26.835,26.68,26.69,42249.0,26.8,26.835,26.68,26.69,42249.0
2024-08-30 11:30:00,26.7,26.71,26.5517,26.64,100505.0,26.7,26.71,26.5517,26.64,100505.0
2024-08-30 12:00:00,26.64,26.71,26.59,26.64,42006.0,26.64,26.71,26.59,26.64,42006.0
2024-08-30 12:30:00,26.64,26.67,26.55,26.65,36980.0,26.64,26.67,26.55,26.65,36980.0
2024-08-30 13:00:00,26.65,26.69,26.56,26.62,64484.0,26.65,26.69,26.56,26.62,64484.0
2024-08-30 13:30:00,26.62,26.7,26.6,26.66,75435.0,26.62,26.7,26.6,26.66,75435.0
2024-08-30 14:00:00,26.66,26.69,26.585,26.685,98800.0,26.66,26.69,26.585,26.685,98800.0
2024-08-30 14:30:00,26.69,26.74,26.651,26.74,47537.0,26.69,26.74,26.651,26.74,47537.0
2024-08-30 15:00:00,26.745,26.89,26.74,26.87,113113.0,26.745,26.89,26.74,26.87,113113.0
2024-08-30 15:30:00,26.87,27.03,26.811,26.98,429915.0,26.87,27.03,26.811,26.98,429915.0
2024-09-03 09:30:00,26.5,26.56,25.99,26.045,191524.0,26.5,26.56,25.99,26.045,191524.0
2024-09-03 10:00:00,26.01,26.06,25.8301,25.861,246372.0,26.01,26.06,25.8301,25.861,246372.0
2024-09-03 10:30:00,25.865,25.91,25.67,25.8265,220985.0,25.865,25.91,25.67,25.8265,220985.0
2024-09-03 11:00:00,25.825,26.02,25.79,25.96,179825.0,25.825,26.02,25.79,25.96,179825.0
2024-09-03 11:30:00,25.96,26.05,25.87,25.87,87344.0,25.96,26.05,25.87,25.87,87344.0
2024-09-03 12:00:00,25.89,25.92,25.835,25.88,118501.0,25.89,25.92,25.835,25.88,118501.0
2024-09-03 12:30:00,25.86,25.95,25.82,25.92,71415.0,25.86,25.95,25.82,25.92,71415.0
2024-09-03 13:00:00,25.91,25.99,25.88,25.95,60119.0,25.91,25.99,25.88,25.95,60119.0
2024-09-03 13:30:00,25.95,26.015,25.93,25.97,99665.0,25.95,26.015,25.93,25.97,99665.0
2024-09-03 14:00:00,25.98,26.015,25.89,25.95,157057.0,25.98,26.015,25.89,25.95,157057.0
2024-09-03 14:30:00,25.955,25.985,25.915,25.92,115792.0,25.955,25.985,25.915,25.92,115792.0
2024-09-03 15:00:00,25.92,25.99,25.9,25.9,168678.0,25.92,25.99,25.9,25.9,168678.0
2024-09-03 15:30:00,25.905,25.905,25.57,25.62,914088.0,25.905,25.905,25.57,25.62,914088.0
2024-09-04 09:30:00,25.64,26.08,25.59,25.895,191834.0,25.64,26.08,25.59,25.895,191834.0
2024-09-04 10:00:00,25.89,25.89,25.66,25.685,149144.0,25.89,25.89,25.66,25.685,149144.0
2024-09-04 10:30:00,25.67,25.94,25.66,25.86,78518.0,25.67,25.94,25.66,25.86,78518.0
2024-09-04 11:00:00,25.86,25.88,25.77,25.81,89183.0,25.86,25.88,25.77,25.81,89183.0
2024-09-04 11:30:00,25.81,25.84,25.575,25.62,121680.0,25.81,25.84,25.575,25.62,121680.0
2024-09-04 12:00:00,25.62,25.625,25.48,25.52,128972.0,25.62,25.625,25.48,25.52,128972.0
2024-09-04 12:30:00,25.53,25.58,25.42,25.46,120288.0,25.53,25.58,25.42,25.46,120288.0
2024-09-04 13:00:00,25.46,25.49,25.3,25.31,95928.0,25.46,25.49,25.3,25.31,95928.0
2024-09-04 13:30:00,25.3,25.34,25.21,25.23,87648.0,25.3,25.34,25.21,25.23,87648.0
2024-09-04 14:00:00,25.23,25.275,25.18,25.205,93061.0,25.23,25.275,25.18,25.205,93061.0
2024-09-04 14:30:00,25.205,25.24,25.145,25.1899,210295.0,25.205,25.24,25.145,25.1899,210295.0
2024-09-04 15:00:00,25.18,25.2,25.11,25.17,193895.0,25.18,25.2,25.11,25.17,193895.0
2024-09-04 15:30:00,25.17,25.175,24.68,24.94,743823.0,25.17,25.175,24.68,24.94,743823.0
2024-09-05 09:30:00,25.24,25.31,24.93,25.08,358286.0,25.24,25.31,24.93,25.08,358286.0
2024-09-05 10:00:00,25.1,25.31,25.09,25.12,158655.0,25.1,25.31,25.09,25.12,158655.0
2024-09-05 10:30:00,25.13,25.4726,25.12,25.4,177731.0,25.13,25.4726,25.12,25.4,177731.0
2024-09-05 11:00:00,25.42,25.46,25.295,25.295,123285.0,25.42,25.46,25.295,25.295,123285.0
2024-09-05 11:30:00,25.31,25.35,25.23,25.24,78728.0,25.31,25.35,25.23,25.24,78728.0
2024-09-05 12:00:00,25.23,25.305,25.17,25.275,85453.0,25.23,25.305,25.17,25.275,85453.0
2024-09-05 12:30:00,25.275,25.3765,25.25,25.345,91383.0,25.275,25.3765,25.25,25.345,91383.0
2024-09-05 13:00:00,25.345,25.4199,25.33,25.36,75337.0,25.345,25.4199,25.33,25.36,75337.0
2024-09-05 13:30:00,25.355,25.44,25.35,25.41,82033.0,25.355,25.44,25.35,25.41,82033.0
2024-09-05 14:00:00,25.41,25.41,25.32,25.35,90586.0,25.41,25.41,25.32,25.35,90586.0
2024-09-05 14:30:00,25.345,25.44,25.32,25.38,90215.0,25.345,25.44,25.32,25.38,90215.0
2024-09-05 15:00:00,25.375,25.445,25.34,25.37,199028.0,25.375,25.445,25.34,25.37,199028.0
2024-09-05 15:30:00,25.37,25.41,25.26,25.33,824464.0,25.37,25.41,25.26,25.33,824464.0
2024-09-06 09:30:00,25.28,25.6399,25.09,25.3797,166665.0,25.28,25.6399,25.09,25.3797,166665.0
2024-09-06 10:00:00,25.375,25.39,25.22,25.28,200546.0,25.375,25.39,25.22,25.28,200546.0
2024-09-06 10:30:00,25.28,25.34,25.03,25.1,254218.0,25.28,25.34,25.03,25.1,254218.0
2024-09-06 11:00:00,25.11,25.335,25.105,25.11,124016.0,25.11,25.335,25.105,25.11,124016.0
2024-09-06 11:30:00,25.1,25.19,25.09,25.1,108811.0,25.1,25.19,25.09,25.1,108811.0
2024-09-06 12:00:00,25.105,25.165,25.01,25.01,124374.0,25.105,25.165,25.01,25.01,124374.0
2024-09-06 12:30:00,25.02,25.21,25.005,25.2,184351.0,25.02,25.21,25.005,25.2,184351.0
2024-09-06 13:00:00,25.2,25.32,25.195,25.275,107559.0,25.2,25.32,25.195,25.275,107559.0
2024-09-06 13:30:00,25.265,25.33,25.1611,25.305,185290.0,25.265,25.33,25.1611,25.305,185290.0
2024-09-06 14:00:00,25.305,25.31,25.1925,25.2,162554.0,25.305,25.31,25.1925,25.2,162554.0
2024-09-06 14:30:00,25.2,25.245,25.11,25.235,200808.0,25.2,25.245,25.11,25.235,200808.0
2024-09-06 15:00:00,25.235,25.415,25.235,25.34,255193.0,25.235,25.415,25.235,25.34,255193.0
2024-09-06 15:30:00,25.35,25.47,25.28,25.46,833620.0,25.35,25.47,25.28,25.46,833620.0
2024-09-09 09:30:00,25.25,25.46,25.2,25.44,231279.0,25.25,25.46,25.2,25.44,231279.0
2024-09-09 10:00:00,25.44,25.62,25.435,25.435,126533.0,25.44,25.62,25.435,25.435,126533.0
2024-09-09 10:30:00,25.44,25.44,25.31,25.34,129511.0,25.44,25.44,25.31,25.34,129511.0
2024-09-09 11:00:00,25.33,25.405,25.21,25.33,178322.0,25.33,25.405,25.21,25.33,178322.0
2024-09-09 11:30:00,25.32,25.42,25.31,25.395,117795.0,25.32,25.42,25.31,25.395,117795.0
2024-09-09 12:00:00,25.4,25.44,25.36,25.425,149269.0,25.4,25.44,25.36,25.425,149269.0
2024-09-09 12:30:00,25.43,25.47,25.31,25.32,144785.0,25.43,25.47,25.31,25.32,144785.0
2024-09-09 13:00:00,25.31,25.32,25.1701,25.21,205096.0,25.31,25.32,25.1701,25.21,205096.0
2024-09-09 13:30:00,25.2,25.25,25.11,25.22,182595.0,25.2,25.25,25.11,25.22,182595.0
2024-09-09 14:00:00,25.22,25.25,25.14,25.14,130492.0,25.22,25.25,25.14,25.14,130492.0
2024-09-09 14:30:00,25.14,25.27,25.075,25.26,190488.0,25.14,25.27,25.075,25.26,190488.0
2024-09-09 15:00:00,25.255,25.275,25.17,25.21,310875.0,25.255,25.275,25.17,25.21,310875.0
2024-09-09 15:30:00,25.22,25.27,25.115,25.17,687051.0,25.22,25.27,25.115,25.17,687051.0
2024-09-10 09:30:00,25.17,25.25,24.53,24.58,247251.0,25.17,25.25,24.53,24.58,247251.0
2024-09-10 10:00:00,24.58,24.84,24.55,24.81,198498.0,24.58,24.84,24.55,24.81,198498.0
2024-09-10 10:30:00,24.81,25.04,24.8,25.01,144128.0,24.81,25.04,24.8,25.01,144128.0
2024-09-10 11:00:00,25.0,25.18,24.99,25.11,95469.0,25.0,25.18,24.99,25.11,95469.0
2024-09-10 11:30:00,25.115,25.115,24.91,24.93,82254.0,25.115,25.115,24.91,24.93,82254.0
2024-09-10 12:00:00,24.93,25.045,24.89,24.92,69565.0,24.93,25.045,24.89,24.92,69565.0
2024-09-10 12:30:00,24.92,24.97,24.89,24.9335,88348.0,24.92,24.97,24.89,24.9335,88348.0
2024-09-10 13:00:00,24.94,25.08,24.9105,25.075,104651.0,24.94,25.08,24.9105,25.075,104651.0
2024-09-10 13:30:00,25.07,25.135,25.02,25.04,103889.0,25.07,25.135,25.02,25.04,103889.0
2024-09-10 14:00:00,25.045,25.16,25.03,25.16,188958.0,25.045,25.16,25.03,25.16,188958.0
2024-09-10 14:30:00,25.165,25.29,25.145,25.25,169512.0,25.165,25.29,25.145,25.25,169512.0
2024-09-10 15:00:00,25.25,25.25,25.035,25.12,102797.0,25.25,25.25,25.035,25.12,102797.0
2024-09-10 15:30:00,25.12,25.31,25.12,25.25,559460.0,25.12,25.31,25.12,25.25,559460.0
2024-09-11 09:30:00,25.72,25.79,25.41,25.51,222612.0,25.72,25.79,25.41,25.51,222612.0
2024-09-11 10:00:00,25.51,25.75,25.44,25.695,142115.0,25.51,25.75,25.44,25.695,142115.0
2024-09-11 10:30:00,25.6905,25.77,25.47,25.76,190698.0,25.6905,25.77,25.47,25.76,190698.0
2024-09-11 11:00:00,25.755,26.06,25.74,25.97,179992.0,25.755,26.06,25.74,25.97,179992.0
2024-09-11 11:30:00,25.97,26.205,25.96,26.145,125883.0,25.97,26.205,25.96,26.145,125883.0
2024-09-11 12:00:00,26.15,26.4,26.13,26.3891,195367.0,26.15,26.4,26.13,26.3891,195367.0
2024-09-11 12:30:00,26.385,26.665,26.37,26.595,175024.0,26.385,26.665,26.37,26.595,175024.0
2024-09-11 13:00:00,26.6,26.71,26.57,26.57,266625.0,26.6,26.71,26.57,26.57,266625.0
2024-09-11 13:30:00,26.57,26.705,26.44,26.44,161919.0,26.57,26.705,26.44,26.44,161919.0
2024-09-11 14:00:00,26.42,26.475,26.3,26.305,188865.0,26.42,26.475,26.3,26.305,188865.0
2024-09-11 14:30:00,26.31,26.445,26.27,26.325,255839.0,26.31,26.445,26.27,26.325,255839.0
2024-09-11 15:00:00,26.32,26.425,26.31,26.41,133551.0,26.32,26.425,26.31,26.41,133551.0
2024-09-11 15:30:00,26.415,26.545,26.38,26.5,747959.0,26.415,26.545,26.38,26.5,747959.0
2024-09-12 09:30:00,26.3,26.44,25.87,26.07,272666.0,26.3,26.44,25.87,26.07,272666.0
2024-09-12 10:00:00,26.07,26.45,26.01,26.27,284034.0,26.07,26.45,26.01,26.27,284034.0
2024-09-12 10:30:00,26.27,26.66,26.27,26.58,262628.0,26.27,26.66,26.27,26.58,262628.0
2024-09-12 11:00:00,26.58,26.78,26.49,26.76,196307.0,26.58,26.78,26.49,26.76,196307.0
2024-09-12 11:30:00,26.76,26.77,26.47,26.495,201146.0,26.76,26.77,26.47,26.495,201146.0
2024-09-12 12:00:00,26.5,26.59,26.45,26.575,202085.0,26.5,26.59,26.45,26.575,202085.0
2024-09-12 12:30:00,26.57,26.73,26.555,26.7,172273.0,26.57,26.73,26.555,26.7,172273.0
2024-09-12 13:00:00,26.715,26.8,26.665,26.71,164381.0,26.715,26.8,26.665,26.71,164381.0
2024-09-12 13:30:00,26.705,26.75,26.62,26.64,186505.0,26.705,26.75,26.62,26.64,186505.0
2024-09-12 14:00:00,26.635,26.665,26.53,26.595,152228.0,26.635,26.665,26.53,26.595,152228.0
2024-09-12 14:30:00,26.595,26.605,26.47,26.54,151586.0,26.595,26.605,26.47,26.54,151586.0
2024-09-12 15:00:00,26.53,26.66,26.51,26.645,174427.0,26.53,26.66,26.51,26.645,174427.0
2024-09-12 15:30:00,26.64,26.64,26.475,26.58,794712.0,26.64,26.64,26.475,26.58,794712.0
2024-09-13 09:30:00,26.91,26.995,26.69,26.94,163292.0,26.91,26.995,26.69,26.94,163292.0
2024-09-13 10:00:00,26.95,26.96,26.7,26.7,145229.0,26.95,26.96,26.7,26.7,145229.0
2024-09-13 10:30:00,26.71,26.78,26.64,26.77,167090.0,26.71,26.78,26.64,26.77,167090.0
2024-09-13 11:00:00,26.76,26.76,26.52,26.68,144125.0,26.76,26.76,26.52,26.68,144125.0
2024-09-13 11:30:00,26.68,26.795,26.635,26.71,109953.0,26.68,26.795,26.635,26.71,109953.0
2024-09-13 12:00:00,26.715,26.715,26.54,26.54,145737.0,26.715,26.715,26.54,26.54,145737.0
2024-09-13 12:30:00,26.545,26.55,26.44,26.445,135408.0,26.545,26.55,26.44,26.445,135408.0
2024-09-13 13:00:00,26.44,26.6,26.415,26.6,156991.0,26.44,26.6,26.415,26.6,156991.0
2024-09-13 13:30:00,26.595,26.61,26.47,26.47,118528.0,26.595,26.61,26.47,26.47,118528.0
2024-09-13 14:00:00,26.46,26.53,26.38,26.435,108996.0,26.46,26.53,26.38,26.435,108996.0
2024-09-13 14:30:00,26.435,26.44,26.35,26.385,150986.0,26.435,26.44,26.35,26.385,150986.0
2024-09-13 15:00:00,26.385,26.39,26.29,26.34,159755.0,26.385,26.39,26.29,26.34,159755.0
2024-09-13 15:30:00,26.35,26.52,26.34,26.49,649686.0,26.35,26.52,26.34,26.49,649686.0
2024-09-16 09:30:00,26.45,26.895,26.24,26.575,255220.0,26.45,26.895,26.24,26.575,255220.0
2024-09-16 10:00:00,26.59,26.64,26.34,26.36,168931.0,26.59,26.64,26.34,26.36,168931.0
2024-09-16 10:30:00,26.35,26.545,26.3,26.51,166140.0,26.35,26.545,26.3,26.51,166140.0
2024-09-16 11:00:00,26.505,26.62,26.47,26.57,121925.0,26.505,26.62,26.47,26.57,121925.0
2024-09-16 11:30:00,26.565,26.69,26.535,26.66,114701.0,26.565,26.69,26.535,26.66,114701.0
2024-09-16 12:00:00,26.66,26.725,26.57,26.715,94739.0,26.66,26.725,26.57,26.715,94739.0
2024-09-16 12:30:00,26.715,26.75,26.67,26.715,101723.0,26.715,26.75,26.67,26.715,101723.0
2024-09-16 13:00:00,26.715,27.0,26.715,26.985,194811.0,26.715,27.0,26.715,26.985,194811.0
2024-09-16 13:30:00,26.985,27.07,26.97,26.985,139017.0,26.985,27.07,26.97,26.985,139017.0
2024-09-16 14:00:00,26.985,26.985,26.75,26.815,131307.0,26.985,26.985,26.75,26.815,131307.0
2024-09-16 14:30:00,26.82,26.87,26.78,26.85,166971.0,26.82,26.87,26.78,26.85,166971.0
2024-09-16 15:00:00,26.84,26.895,26.66,26.685,238962.0,26.84,26.895,26.66,26.685,238962.0
2024-09-16 15:30:00,26.69,26.855,26.67,26.69,625575.0,26.69,26.855,26.67,26.69,625575.0
2024-09-17 09:30:00,26.85,26.995,26.7005,26.7005,128122.0,26.85,26.995,26.7005,26.7005,128122.0
2024-09-17 10:00:00,26.71,26.97,26.6201,26.94,112311.0,26.71,26.97,26.6201,26.94,112311.0
2024-09-17 10:30:00,26.93,27.12,26.915,26.99,108785.0,26.93,27.12,26.915,26.99,108785.0
2024-09-17 11:00:00,27.0,27.0893,26.94,26.94,231368.0,27.0,27.0893,26.94,26.94,231368.0
2024-09-17 11:30:00,26.93,26.96,26.85,26.86,86078.0,26.93,26.96,26.85,26.86,86078.0
2024-09-17 12:00:00,26.85,26.85,26.74,26.81,130636.0,26.85,26.85,26.74,26.81,130636.0
2024-09-17 12:30:00,26.81,26.87,26.69,26.72,105724.0,26.81,26.87,26.69,26.72,105724.0
2024-09-17 13:00:00,26.71,26.73,26.56,26.63,83433.0,26.71,26.73,26.56,26.63,83433.0
2024-09-17 13:30:00,26.63,26.67,26.56,26.67,102671.0,26.63,26.67,26.56,26.67,102671.0
2024-09-17 14:00:00,26.67,26.71,26.59,26.6,78253.0,26.67,26.71,26.59,26.6,78253.0
2024-09-17 14:30:00,26.59,26.64,26.545,26.57,105291.0,26.59,26.64,26.545,26.57,105291.0
2024-09-17 15:00:00,26.568,26.595,26.495,26.56,116048.0,26.568,26.595,26.495,26.56,116048.0
2024-09-17 15:30:00,26.56,26.605,26.44,26.45,677231.0,26.56,26.605,26.44,26.45,677231.0
2024-09-18 09:30:00,26.45,26.77,26.425,26.7,103843.0,26.45,26.77,26.425,26.7,103843.0
2024-09-18 10:00:00,26.67,26.67,26.44,26.55,151455.0,26.67,26.67,26.44,26.55,151455.0
2024-09-18 10:30:00,26.54,26.58,26.39,26.475,76239.0,26.54,26.58,26.39,26.475,76239.0
2024-09-18 11:00:00,26.47,26.545,26.47,26.52,48713.0,26.47,26.545,26.47,26.52,48713.0
2024-09-18 11:30:00,26.52,26.535,26.37,26.5,78283.0,26.52,26.535,26.37,26.5,78283.0
2024-09-18 12:00:00,26.49,26.615,26.47,26.6,84473.0,26.49,26.615,26.47,26.6,84473.0
2024-09-18 12:30:00,26.595,26.68,26.575,26.67,44481.0,26.595,26.68,26.575,26.67,44481.0
2024-09-18 13:00:00,26.67,26.76,26.645,26.7,71797.0,26.67,26.76,26.645,26.7,71797.0
2024-09-18 13:30:00,26.695,26.74,26.53,26.605,76631.0,26.695,26.74,26.53,26.605,76631.0
2024-09-18 14:00:00,26.57,27.03,26.5,26.83,289870.0,26.57,27.03,26.5,26.83,289870.0
2024-09-18 14:30:00,26.83,27.065,26.76,26.82,219150.0,26.83,27.065,26.76,26.82,219150.0
2024-09-18 15:00:00,26.79,26.955,26.57,26.91,171242.0,26.79,26.955,26.57,26.91,171242.0
2024-09-18 15:30:00,26.9,26.92,26.52,26.64,517106.0,26.9,26.92,26.52,26.64,517106.0
2024-09-19 09:30:00,27.31,27.49,26.96,27.155,192730.0,27.31,27.49,26.96,27.155,192730.0
2024-09-19 10:00:00,27.16,27.25,27.02,27.25,129593.0,27.16,27.25,27.02,27.25,129593.0
2024-09-19 10:30:00,27.259,27.259,26.96,27.0701,160041.0,27.259,27.259,26.96,27.0701,160041.0
2024-09-19 11:00:00,27.08,27.28,27.08,27.26,93754.0,27.08,27.28,27.08,27.26,93754.0
2024-09-19 11:30:00,27.26,27.36,27.24,27.34,139297.0,27.26,27.36,27.24,27.34,139297.0
2024-09-19 12:00:00,27.34,27.53,27.33,27.525,72195.0,27.34,27.53,27.33,27.525,72195.0
2024-09-19 12:30:00,27.52,27.54,27.39,27.47,79999.0,27.52,27.54,27.39,27.47,79999.0
2024-09-19 13:00:00,27.465,27.67,27.39,27.67,100038.0,27.465,27.67,27.39,27.67,100038.0
2024-09-19 13:30:00,27.67,27.72,27.58,27.593,136014.0,27.67,27.72,27.58,27.593,136014.0
2024-09-19 14:00:00,27.595,27.6,27.375,27.43,200533.0,27.595,27.6,27.375,27.43,200533.0
2024-09-19 14:30:00,27.43,27.55,27.41,27.525,121999.0,27.43,27.55,27.41,27.525,121999.0
2024-09-19 15:00:00,27.525,27.54,27.43,27.435,150803.0,27.525,27.54,27.43,27.435,150803.0
2024-09-19 15:30:00,27.43,27.44,27.25,27.25,595032.0,27.43,27.44,27.25,27.25,595032.0
2024-09-20 09:30:00,27.25,27.35,26.98,27.05,371182.0,27.25,27.35,26.98,27.05,371182.0
2024-09-20 10:00:00,27.07,27.14,26.79,27.05,361901.0,27.07,27.14,26.79,27.05,361901.0
2024-09-20 10:30:00,27.06,27.265,27.05,27.19,178083.0,27.06,27.265,27.05,27.19,178083.0
2024-09-20 11:00:00,27.19,27.245,26.995,27.015,170518.0,27.19,27.245,26.995,27.015,170518.0
2024-09-20 11:30:00,27.01,27.27,26.925,27.265,88007.0,27.01,27.27,26.925,27.265,88007.0
2024-09-20 12:00:00,27.265,27.35,27.19,27.35,88898.0,27.265,27.35,27.19,27.35,88898.0
2024-09-20 12:30:00,27.33,27.405,27.32,27.355,62815.0,27.33,27.405,27.32,27.355,62815.0
2024-09-20 13:00:00,27.36,27.4,27.2802,27.33,58475.0,27.36,27.4,27.2802,27.33,58475.0
2024-09-20 13:30:00,27.34,27.456,27.33,27.455,60217.0,27.34,27.456,27.33,27.455,60217.0
2024-09-20 14:00:00,27.45,27.46,27.29,27.32,155463.0,27.45,27.46,27.29,27.32,155463.0
2024-09-20 14:30:00,27.32,27.395,27.285,27.33,114494.0,27.32,27.395,27.285,27.33,114494.0
2024-09-20 15:00:00,27.335,27.455,27.305,27.45,142935.0,27.335,27.455,27.305,27.45,142935.0
2024-09-20 15:30:00,27.45,27.58,27.3909,27.44,437121.0,27.45,27.58,27.3909,27.44,437121.0
2024-09-23 09:30:00,27.66,28.5314,27.59,28.5,322267.0,27.66,28.5314,27.59,28.5,322267.0
2024-09-23 10:00:00,28.49,28.91,28.46,28.655,386471.0,28.49,28.91,28.46,28.655,386471.0
2024-09-23 10:30:00,28.66,28.8,28.59,28.725,219495.0,28.66,28.8,28.59,28.725,219495.0
2024-09-23 11:00:00,28.725,28.725,28.37,28.47,287081.0,28.725,28.725,28.37,28.47,287081.0
2024-09-23 11:30:00,28.475,28.495,28.375,28.395,151114.0,28.475,28.495,28.375,28.395,151114.0
2024-09-23 12:00:00,28.39,28.575,28.365,28.495,202359.0,28.39,28.575,28.365,28.495,202359.0
2024-09-23 12:30:00,28.49,28.6,28.385,28.58,199674.0,28.49,28.6,28.385,28.58,199674.0
2024-09-23 13:00:00,28.58,28.6298,28.49,28.575,177714.0,28.58,28.6298,28.49,28.575,177714.0
2024-09-23 13:30:00,28.575,28.655,28.45,28.525,180533.0,28.575,28.655,28.45,28.525,180533.0
2024-09-23 14:00:00,28.515,28.68,28.385,28.645,162701.0,28.515,28.68,28.385,28.645,162701.0
2024-09-23 14:30:00,28.64,28.69,28.555,28.69,198352.0,28.64,28.69,28.555,28.69,198352.0
2024-09-23 15:00:00,28.685,28.73,28.62,28.685,266448.0,28.685,28.73,28.62,28.685,266448.0
2024-09-23 15:30:00,28.685,28.94,28.64,28.88,858752.0,28.685,28.94,28.64,28.88,858752.0
2024-09-24 09:30:00,29.14,29.23,28.585,28.665,397569.0,29.14,29.23,28.585,28.665,397569.0
2024-09-24 10:00:00,28.67,29.02,28.55,28.87,341050.0,28.67,29.02,28.55,28.87,341050.0
2024-09-24 10:30:00,28.875,28.915,28.72,28.86,156474.0,28.875,28.915,28.72,28.86,156474.0
2024-09-24 11:00:00,28.85,28.88,28.715,28.785,131235.0,28.85,28.88,28.715,28.785,131235.0
2024-09-24 11:30:00,28.79,28.83,28.62,28.685,121184.0,28.79,28.83,28.62,28.685,121184.0
2024-09-24 12:00:00,28.685,28.81,28.64,28.765,117181.0,28.685,28.81,28.64,28.765,117181.0
2024-09-24 12:30:00,28.765,28.79,28.6105,28.615,130769.0,28.765,28.79,28.6105,28.615,130769.0
2024-09-24 13:00:00,28.61,28.73,28.605,28.64,108791.0,28.61,28.73,28.605,28.64,108791.0
2024-09-24 13:30:00,28.64,28.645,28.485,28.55,92613.0,28.64,28.645,28.485,28.55,92613.0
2024-09-24 14:00:00,28.545,28.61,28.495,28.585,107849.0,28.545,28.61,28.495,28.585,107849.0
2024-09-24 14:30:00,28.585,28.64,28.55,28.6395,177367.0,28.585,28.64,28.55,28.6395,177367.0
2024-09-24 15:00:00,28.635,28.7,28.595,28.655,146348.0,28.635,28.7,28.595,28.655,146348.0
2024-09-24 15:30:00,28.65,28.66,28.365,28.38,561370.0,28.65,28.66,28.365,28.38,561370.0
2024-09-25 09:30:00,28.46,28.64,28.3,28.42,274567.0,28.46,28.64,28.3,28.42,274567.0
2024-09-25 10:00:00,28.44,28.57,28.03,28.03,540132.0,28.44,28.57,28.03,28.03,540132.0
2024-09-25 10:30:00,28.03,28.13,27.96,28.08,339069.0,28.03,28.13,27.96,28.08,339069.0
2024-09-25 11:00:00,28.085,28.33,28.085,28.1253,192705.0,28.085,28.33,28.085,28.1253,192705.0
2024-09-25 11:30:00,28.125,28.2505,28.1,28.245,106325.0,28.125,28.2505,28.1,28.245,106325.0
2024-09-25 12:00:00,28.26,28.4,28.0,28.015,214706.0,28.26,28.4,28.0,28.015,214706.0
2024-09-25 12:30:00,28.01,28.01,27.8034,27.8034,159805.0,28.01,28.01,27.8034,27.8034,159805.0
2024-09-25 13:00:00,27.8099,27.93,27.78,27.83,86253.0,27.8099,27.93,27.78,27.83,86253.0
2024-09-25 13:30:00,27.815,27.88,27.77,27.88,75148.0,27.815,27.88,27.77,27.88,75148.0
2024-09-25 14:00:00,27.87,27.87,27.7,27.735,128186.0,27.87,27.87,27.7,27.735,128186.0
2024-09-25 14:30:00,27.73,27.795,27.67,27.77,110354.0,27.73,27.795,27.67,27.77,110354.0
2024-09-25 15:00:00,27.77,27.775,27.665,27.685,119545.0,27.77,27.775,27.665,27.685,119545.0
2024-09-25 15:30:00,27.685,27.765,27.63,27.73,510359.0,27.685,27.765,27.63,27.73,510359.0
2024-09-26 09:30:00,27.5,28.12,27.26,27.605,922553.0,27.5,28.12,27.26,27.605,922553.0
2024-09-26 10:00:00,27.62,27.91,27.6,27.83,728434.0,27.62,27.91,27.6,27.83,728434.0
2024-09-26 10:30:00,27.83,27.96,27.49,27.6,351270.0,27.83,27.96,27.49,27.6,351270.0
2024-09-26 11:00:00,27.59,27.77,27.35,27.755,281120.0,27.59,27.77,27.35,27.755,281120.0
2024-09-26 11:30:00,27.75,27.88,27.7,27.7,230759.0,27.75,27.88,27.7,27.7,230759.0
2024-09-26 12:00:00,27.72,27.765,27.64,27.66,124833.0,27.72,27.765,27.64,27.66,124833.0
2024-09-26 12:30:00,27.66,27.695,27.555,27.56,125360.0,27.66,27.695,27.555,27.56,125360.0
2024-09-26 13:00:00,27.5625,27.69,27.52,27.57,104201.0,27.5625,27.69,27.52,27.57,104201.0
2024-09-26 13:30:00,27.575,27.64,27.55,27.61,109947.0,27.575,27.64,27.55,27.61,109947.0
2024-09-26 14:00:00,27.615,27.65,27.565,27.645,199058.0,27.615,27.65,27.565,27.645,199058.0
2024-09-26 14:30:00,27.65,27.68,27.57,27.595,167625.0,27.65,27.68,27.57,27.595,167625.0
2024-09-26 15:00:00,27.595,27.77,27.56,27.748,271638.0,27.595,27.77,27.56,27.748,271638.0
2024-09-26 15:30:00,27.745,27.745,27.58,27.69,882369.0,27.745,27.745,27.58,27.69,882369.0
2024-09-27 09:30:00,28.28,28.7,28.15,28.6296,255781.0,28.28,28.7,28.15,28.6296,255781.0
2024-09-27 10:00:00,28.63,28.9,28.54,28.86,219743.0,28.63,28.9,28.54,28.86,219743.0
2024-09-27 10:30:00,28.86,28.885,28.73,28.74,133743.0,28.86,28.885,28.73,28.74,133743.0
2024-09-27 11:00:00,28.745,28.84,28.705,28.755,95480.0,28.745,28.84,28.705,28.755,95480.0
2024-09-27 11:30:00,28.75,28.79,28.545,28.555,194209.0,28.75,28.79,28.545,28.555,194209.0
2024-09-27 12:00:00,28.56,28.71,28.51,28.66,163022.0,28.56,28.71,28.51,28.66,163022.0
2024-09-27 12:30:00,28.65,28.72,28.59,28.645,128105.0,28.65,28.72,28.59,28.645,128105.0
2024-09-27 13:00:00,28.645,28.645,28.515,28.55,218055.0,28.645,28.645,28.515,28.55,218055.0
2024-09-27 13:30:00,28.545,28.64,28.42,28.495,241387.0,28.545,28.64,28.42,28.495,241387.0
2024-09-27 14:00:00,28.49,28.735,28.475,28.53,236395.0,28.49,28.735,28.475,28.53,236395.0
2024-09-27 14:30:00,28.52,28.705,28.46,28.7,231832.0,28.52,28.705,28.46,28.7,231832.0
2024-09-27 15:00:00,28.695,28.74,28.62,28.71,231933.0,28.695,28.74,28.62,28.71,231933.0
2024-09-27 15:30:00,28.705,28.85,28.63,28.71,641042.0,28.705,28.85,28.63,28.71,641042.0
2024-09-30 09:30:00,28.11,28.485,28.04,28.45,297404.0,28.11,28.485,28.04,28.45,297404.0
2024-09-30 10:00:00,28.44,28.69,28.4102,28.615,183519.0,28.44,28.69,28.4102,28.615,183519.0
2024-09-30 10:30:00,28.62,28.96,28.61,28.75,202977.0,28.62,28.96,28.61,28.75,202977.0
2024-09-30 11:00:00,28.765,28.845,28.67,28.745,347390.0,28.765,28.845,28.67,28.745,347390.0
2024-09-30 11:30:00,28.75,28.86,28.65,28.78,273682.0,28.75,28.86,28.65,28.78,273682.0
2024-09-30 12:00:00,28.78,28.93,28.77,28.845,208289.0,28.78,28.93,28.77,28.845,208289.0
2024-09-30 12:30:00,28.84,28.93,28.8,28.87,185193.0,28.84,28.93,28.8,28.87,185193.0
2024-09-30 13:00:00,28.865,28.885,28.67,28.705,221766.0,28.865,28.885,28.67,28.705,221766.0
2024-09-30 13:30:00,28.705,28.81,28.69,28.78,168960.0,28.705,28.81,28.69,28.78,168960.0
2024-09-30 14:00:00,28.775,28.795,28.435,28.495,223340.0,28.775,28.795,28.435,28.495,223340.0
2024-09-30 14:30:00,28.49,28.71,28.42,28.68,141771.0,28.49,28.71,28.42,28.68,141771.0
2024-09-30 15:00:00,28.66,28.725,28.635,28.711,150670.0,28.66,28.725,28.635,28.711,150670.0
2024-09-30 15:30:00,28.715,28.79,28.61,28.65,511723.0,28.715,28.79,28.61,28.65,511723.0
2024-10-01 09:30:00,27.92,28.51,27.68,28.38,523591.0,27.92,28.51,27.68,28.38,523591.0
2024-10-01 10:00:00,28.38,28.51,28.15,28.175,432333.0,28.38,28.51,28.15,28.175,432333.0
2024-10-01 10:30:00,28.185,28.34,28.115,28.33,201732.0,28.185,28.34,28.115,28.33,201732.0
2024-10-01 11:00:00,28.345,28.385,28.17,28.35,221917.0,28.345,28.385,28.17,28.35,221917.0
2024-10-01 11:30:00,28.34,28.51,28.32,28.47,161464.0,28.34,28.51,28.32,28.47,161464.0
2024-10-01 12:00:00,28.46,28.61,28.435,28.54,113114.0,28.46,28.61,28.435,28.54,113114.0
2024-10-01 12:30:00,28.54,28.69,28.45,28.655,136910.0,28.54,28.69,28.45,28.655,136910.0
2024-10-01 13:00:00,28.66,28.68,28.405,28.44,160016.0,28.66,28.68,28.405,28.44,160016.0
2024-10-01 13:30:00,28.43,28.555,28.37,28.525,210982.0,28.43,28.555,28.37,28.525,210982.0
2024-10-01 14:00:00,28.52,28.61,28.49,28.495,147397.0,28.52,28.61,28.49,28.495,147397.0
2024-10-01 14:30:00,28.495,28.6,28.45,28.53,207349.0,28.495,28.6,28.45,28.53,207349.0
2024-10-01 15:00:00,28.525,28.68,28.48,28.645,163418.0,28.525,28.68,28.48,28.645,163418.0
2024-10-01 15:30:00,28.64,28.73,28.485,28.655,818869.0,28.64,28.73,28.485,28.655,818869.0
2024-10-02 09:30:00,29.26,29.5293,29.01,29.505,288087.0,29.26,29.5293,29.01,29.505,288087.0
2024-10-02 10:00:00,29.51,29.63,29.21,29.21,124323.0,29.51,29.63,29.21,29.21,124323.0
2024-10-02 10:30:00,29.19,29.25,28.97,28.97,214053.0,29.19,29.25,28.97,28.97,214053.0
2024-10-02 11:00:00,28.965,29.01,28.88,28.945,95580.0,28.965,29.01,28.88,28.945,95580.0
2024-10-02 11:30:00,28.945,29.11,28.9,29.07,83583.0,28.945,29.11,28.9,29.07,83583.0
2024-10-02 12:00:00,29.07,29.17,29.07,29.08,79404.0,29.07,29.17,29.07,29.08,79404.0
2024-10-02 12:30:00,29.065,29.07,28.97,29.0,124712.0,29.065,29.07,28.97,29.0,124712.0
2024-10-02 13:00:00,29.005,29.14,28.99,29.11,56720.0,29.005,29.14,28.99,29.11,56720.0
2024-10-02 13:30:00,29.09,29.0919,28.945,29.0,83117.0,29.09,29.0919,28.945,29.0,83117.0
2024-10-02 14:00:00,29.0,29.015,28.89,28.91,108098.0,29.0,29.015,28.89,28.91,108098.0
2024-10-02 14:30:00,28.9,29.09,28.9,29.0,135965.0,28.9,29.09,28.9,29.0,135965.0
2024-10-02 15:00:00,29.005,29.09,28.92,29.085,240777.0,29.005,29.09,28.92,29.085,240777.0
2024-10-02 15:30:00,29.085,29.25,29.08,29.23,593301.0,29.085,29.25,29.08,29.23,593301.0
2024-10-03 09:30:00,29.39,29.39,29.05,29.28,413342.0,29.39,29.39,29.05,29.28,413342.0
2024-10-03 10:00:00,29.3,29.88,29.3,29.64,221470.0,29.3,29.88,29.3,29.64,221470.0
2024-10-03 10:30:00,29.65,29.69,29.36,29.51,176869.0,29.65,29.69,29.36,29.51,176869.0
2024-10-03 11:00:00,29.5,29.58,29.39,29.48,126276.0,29.5,29.58,29.39,29.48,126276.0
2024-10-03 11:30:00,29.48,29.63,29.445,29.53,86313.0,29.48,29.63,29.445,29.53,86313.0
2024-10-03 12:00:00,29.54,29.8,29.54,29.68,85217.0,29.54,29.8,29.54,29.68,85217.0
2024-10-03 12:30:00,29.68,29.81,29.67,29.764,100404.0,29.68,29.81,29.67,29.764,100404.0
2024-10-03 13:00:00,29.74,29.77,29.6131,29.6429,150562.0,29.74,29.77,29.6131,29.6429,150562.0
2024-10-03 13:30:00,29.64,29.71,29.6,29.675,58484.0,29.64,29.71,29.6,29.675,58484.0
2024-10-03 14:00:00,29.67,30.035,29.63,30.005,226038.0,29.67,30.035,29.63,30.005,226038.0
2024-10-03 14:30:00,30.005,30.23,29.98,30.16,300689.0,30.005,30.23,29.98,30.16,300689.0
2024-10-03 15:00:00,30.165,30.34,30.105,30.33,512786.0,30.165,30.34,30.105,30.33,512786.0
2024-10-03 15:30:00,30.325,30.3453,30.2,30.26,972219.0,30.325,30.3453,30.2,30.26,972219.0
2024-10-04 09:30:00,30.61,30.7,30.3,30.45,212218.0,30.61,30.7,30.3,30.45,212218.0
2024-10-04 10:00:00,30.445,30.585,30.34,30.36,221779.0,30.445,30.585,30.34,30.36,221779.0
2024-10-04 10:30:00,30.36,30.41,30.23,30.375,118247.0,30.36,30.41,30.23,30.375,118247.0
2024-10-04 11:00:00,30.38,30.43,30.12,30.15,84892.0,30.38,30.43,30.12,30.15,84892.0
2024-10-04 11:30:00,30.135,30.23,30.08,30.23,131494.0,30.135,30.23,30.08,30.23,131494.0
2024-10-04 12:00:00,30.23,30.35,30.22,30.2933,48475.0,30.23,30.35,30.22,30.2933,48475.0
2024-10-04 12:30:00,30.3,30.315,30.22,30.27,55757.0,30.3,30.315,30.22,30.27,55757.0
2024-10-04 13:00:00,30.27,30.31,30.21,30.23,53027.0,30.27,30.31,30.21,30.23,53027.0
2024-10-04 13:30:00,30.22,30.26,30.115,30.115,67256.0,30.22,30.26,30.115,30.115,67256.0
2024-10-04 14:00:00,30.115,30.27,30.1,30.12,115930.0,30.115,30.27,30.1,30.12,115930.0
2024-10-04 14:30:00,30.1,30.15,30.05,30.05,143062.0,30.1,30.15,30.05,30.05,143062.0
2024-10-04 15:00:00,30.045,30.055,29.97,30.005,205603.0,30.045,30.055,29.97,30.005,205603.0
2024-10-04 15:30:00,30.0,30.04,29.95,29.98,508880.0,30.0,30.04,29.95,29.98,508880.0
2024-10-07 09:30:00,30.0,30.215,29.8,29.89,159485.0,30.0,30.215,29.8,29.89,159485.0
2024-10-07 10:00:00,29.885,30.0,29.81,29.87,254970.0,29.885,30.0,29.81,29.87,254970.0
2024-10-07 10:30:00,29.87,30.01,29.81,29.84,68854.0,29.87,30.01,29.81,29.84,68854.0
2024-10-07 11:00:00,29.84,30.02,29.8399,29.96,53771.0,29.84,30.02,29.8399,29.96,53771.0
2024-10-07 11:30:00,29.96,29.97,29.74,29.8,203010.0,29.96,29.97,29.74,29.8,203010.0
2024-10-07 12:00:00,29.81,29.82,29.625,29.69,54648.0,29.81,29.82,29.625,29.69,54648.0
2024-10-07 12:30:00,29.7,29.745,29.69,29.735,64067.0,29.7,29.745,29.69,29.735,64067.0
2024-10-07 13:00:00,29.73,29.77,29.68,29.69,74984.0,29.73,29.77,29.68,29.69,74984.0
2024-10-07 13:30:00,29.685,29.765,29.67,29.76,75084.0,29.685,29.765,29.67,29.76,75084.0
2024-10-07 14:00:00,29.76,29.76,29.64,29.64,74607.0,29.76,29.76,29.64,29.64,74607.0
2024-10-07 14:30:00,29.64,29.7,29.52,29.66,104653.0,29.64,29.7,29.52,29.66,104653.0
2024-10-07 15:00:00,29.66,29.84,29.64,29.79,81320.0,29.66,29.84,29.64,29.79,81320.0
2024-10-07 15:30:00,29.785,29.95,29.72,29.89,494832.0,29.785,29.95,29.72,29.89,494832.0
2024-10-08 09:30:00,29.48,29.485,28.8764,28.96,233971.0,29.48,29.485,28.8764,28.96,233971.0
2024-10-08 10:00:00,28.965,29.33,28.95,29.0895,177242.0,28.965,29.33,28.95,29.0895,177242.0
2024-10-08 10:30:00,29.08,29.17,28.95,29.155,290614.0,29.08,29.17,28.95,29.155,290614.0
2024-10-08 11:00:00,29.16,29.17,28.995,29.1,336318.0,29.16,29.17,28.995,29.1,336318.0
2024-10-08 11:30:00,29.0954,29.245,29.07,29.235,136629.0,29.0954,29.245,29.07,29.235,136629.0
2024-10-08 12:00:00,29.24,29.35,29.16,29.335,242230.0,29.24,29.35,29.16,29.335,242230.0
2024-10-08 12:30:00,29.34,29.39,29.27,29.27,67327.0,29.34,29.39,29.27,29.27,67327.0
2024-10-08 13:00:00,29.275,29.49,29.26,29.44,97487.0,29.275,29.49,29.26,29.44,97487.0
2024-10-08 13:30:00,29.43,29.53,29.4,29.49,110529.0,29.43,29.53,29.4,29.49,110529.0
2024-10-08 14:00:00,29.49,29.5,29.36,29.38,97232.0,29.49,29.5,29.36,29.38,97232.0
2024-10-08 14:30:00,29.38,29.47,29.37,29.43,82811.0,29.38,29.47,29.37,29.43,82811.0
2024-10-08 15:00:00,29.43,29.43,29.335,29.375,86804.0,29.43,29.43,29.335,29.375,86804.0
2024-10-08 15:30:00,29.37,29.45,29.345,29.36,505078.0,29.37,29.45,29.345,29.36,505078.0
2024-10-09 09:30:00,29.0,29.2,28.8661,28.95,176613.0,29.0,29.2,28.8661,28.95,176613.0
2024-10-09 10:00:00,28.94,28.99,28.55,28.65,418780.0,28.94,28.99,28.55,28.65,418780.0
2024-10-09 10:30:00,28.66,28.785,28.6,28.7,161559.0,28.66,28.785,28.6,28.7,161559.0
2024-10-09 11:00:00,28.69,28.89,28.69,28.82,73717.0,28.69,28.89,28.69,28.82,73717.0
2024-10-09 11:30:00,28.82,28.82,28.63,28.71,80229.0,28.82,28.82,28.63,28.71,80229.0
2024-10-09 12:00:00,28.705,28.75,28.65,28.65,96194.0,28.705,28.75,28.65,28.65,96194.0
2024-10-09 12:30:00,28.64,28.73,28.56,28.65,79992.0,28.64,28.73,28.56,28.65,79992.0
2024-10-09 13:00:00,28.65,28.74,28.58,28.59,58660.0,28.65,28.74,28.58,28.59,58660.0
2024-10-09 13:30:00,28.6,28.625,28.48,28.52,249922.0,28.6,28.625,28.48,28.52,249922.0
2024-10-09 14:00:00,28.52,28.61,28.47,28.6084,266204.0,28.52,28.61,28.47,28.6084,266204.0
2024-10-09 14:30:00,28.6,28.67,28.515,28.515,165219.0,28.6,28.67,28.515,28.515,165219.0
2024-10-09 15:00:00,28.51,28.6,28.51,28.58,91700.0,28.51,28.6,28.51,28.58,91700.0
2024-10-09 15:30:00,28.58,28.68,28.535,28.62,592181.0,28.58,28.68,28.535,28.62,592181.0
2024-10-10 09:30:00,28.6,28.88,28.46,28.8251,166384.0,28.6,28.88,28.46,28.8251,166384.0
2024-10-10 10:00:00,28.835,28.93,28.765,28.84,160340.0,28.835,28.93,28.765,28.84,160340.0
2024-10-10 10:30:00,28.84,28.89,28.71,28.8,305855.0,28.84,28.89,28.71,28.8,305855.0
2024-10-10 11:00:00,28.79,28.84,28.75,28.77,119329.0,28.79,28.84,28.75,28.77,119329.0
2024-10-10 11:30:00,28.76,28.89,28.72,28.89,111824.0,28.76,28.89,28.72,28.89,111824.0
2024-10-10 12:00:00,28.9,29.1,28.89,29.04,236855.0,28.9,29.1,28.89,29.04,236855.0
2024-10-10 12:30:00,29.05,29.05,28.93,28.965,81656.0,29.05,29.05,28.93,28.965,81656.0
2024-10-10 13:00:00,28.97,28.99,28.83,28.935,113312.0,28.97,28.99,28.83,28.935,113312.0
2024-10-10 13:30:00,28.935,28.98,28.91,28.965,59261.0,28.935,28.98,28.91,28.965,59261.0
2024-10-10 14:00:00,28.96,28.99,28.875,28.93,47803.0,28.96,28.99,28.875,28.93,47803.0
2024-10-10 14:30:00,28.92,28.925,28.82,28.92,51491.0,28.92,28.925,28.82,28.92,51491.0
2024-10-10 15:00:00,28.92,28.96,28.87,28.935,105805.0,28.92,28.96,28.87,28.935,105805.0
2024-10-10 15:30:00,28.93,29.005,28.84,28.84,519646.0,28.93,29.005,28.84,28.84,519646.0
2024-10-11 09:30:00,28.56,29.05,28.56,28.985,73546.0,28.56,29.05,28.56,28.985,73546.0
2024-10-11 10:00:00,28.995,29.29,28.885,29.29,84769.0,28.995,29.29,28.885,29.29,84769.0
2024-10-11 10:30:00,29.28,29.32,29.18,29.28,69630.0,29.28,29.32,29.18,29.28,69630.0
2024-10-11 11:00:00,29.28,29.36,29.24,29.32,48085.0,29.28,29.36,29.24,29.32,48085.0
2024-10-11 11:30:00,29.32,29.365,29.26,29.33,47779.0,29.32,29.365,29.26,29.33,47779.0
2024-10-11 12:00:00,29.34,29.39,29.29,29.3503,166794.0,29.34,29.39,29.29,29.3503,166794.0
2024-10-11 12:30:00,29.35,29.545,29.33,29.535,73621.0,29.35,29.545,29.33,29.535,73621.0
2024-10-11 13:00:00,29.54,29.565,29.41,29.53,88226.0,29.54,29.565,29.41,29.53,88226.0
2024-10-11 13:30:00,29.53,29.53,29.34,29.35,81385.0,29.53,29.53,29.34,29.35,81385.0
2024-10-11 14:00:00,29.35,29.39,29.32,29.355,69061.0,29.35,29.39,29.32,29.355,69061.0
2024-10-11 14:30:00,29.36,29.45,29.34,29.41,57197.0,29.36,29.45,29.34,29.41,57197.0
2024-10-11 15:00:00,29.4,29.49,29.33,29.42,105323.0,29.4,29.49,29.33,29.42,105323.0
2024-10-11 15:30:00,29.42,29.42,29.205,29.25,438397.0,29.42,29.42,29.205,29.25,438397.0
2024-10-14 09:30:00,28.9,29.09,28.62,28.69,185377.0,28.9,29.09,28.62,28.69,185377.0
2024-10-14 10:00:00,28.65,28.775,28.4101,28.475,281092.0,28.65,28.775,28.4101,28.475,281092.0
2024-10-14 10:30:00,28.47,28.69,28.46,28.54,127887.0,28.47,28.69,28.46,28.54,127887.0
2024-10-14 11:00:00,28.54,28.54,28.33,28.33,98320.0,28.54,28.54,28.33,28.33,98320.0
2024-10-14 11:30:00,28.335,28.38,28.27,28.33,97797.0,28.335,28.38,28.27,28.33,97797.0
2024-10-14 12:00:00,28.32,28.34,28.24,28.25,144292.0,28.32,28.34,28.24,28.25,144292.0
2024-10-14 12:30:00,28.25,28.34,28.205,28.29,204721.0,28.25,28.34,28.205,28.29,204721.0
2024-10-14 13:00:00,28.27,28.31,28.22,28.28,110961.0,28.27,28.31,28.22,28.28,110961.0
2024-10-14 13:30:00,28.27,28.38,28.24,28.3,220155.0,28.27,28.38,28.24,28.3,220155.0
2024-10-14 14:00:00,28.3,28.3,28.18,28.275,139460.0,28.3,28.3,28.18,28.275,139460.0
2024-10-14 14:30:00,28.28,28.3,28.08,28.11,156349.0,28.28,28.3,28.08,28.11,156349.0
2024-10-14 15:00:00,28.11,28.19,28.022,28.07,134809.0,28.11,28.19,28.022,28.07,134809.0
2024-10-14 15:30:00,28.07,28.1,27.97,28.05,732689.0,28.07,28.1,27.97,28.05,732689.0
2024-10-15 09:30:00,27.3,27.59,27.25,27.43,245961.0,27.3,27.59,27.25,27.43,245961.0
2024-10-15 10:00:00,27.43,27.46,27.2501,27.3003,171047.0,27.43,27.46,27.2501,27.3003,171047.0
2024-10-15 10:30:00,27.31,27.44,27.23,27.34,108047.0,27.31,27.44,27.23,27.34,108047.0
2024-10-15 11:00:00,27.33,27.46,27.32,27.45,164067.0,27.33,27.46,27.32,27.45,164067.0
2024-10-15 11:30:00,27.44,27.48,27.33,27.375,197483.0,27.44,27.48,27.33,27.375,197483.0
2024-10-15 12:00:00,27.38,27.54,27.32,27.48,152818.0,27.38,27.54,27.32,27.48,152818.0
2024-10-15 12:30:00,27.48,27.64,27.455,27.63,297213.0,27.48,27.64,27.455,27.63,297213.0
2024-10-15 13:00:00,27.6234,27.63,27.47,27.56,121941.0,27.6234,27.63,27.47,27.56,121941.0
2024-10-15 13:30:00,27.56,27.565,27.39,27.39,89473.0,27.56,27.565,27.39,27.39,89473.0
2024-10-15 14:00:00,27.395,27.4,27.3,27.34,181991.0,27.395,27.4,27.3,27.34,181991.0
2024-10-15 14:30:00,27.33,27.482,27.3281,27.45,194119.0,27.33,27.482,27.3281,27.45,194119.0
2024-10-15 15:00:00,27.45,27.46,27.37,27.45,161977.0,27.45,27.46,27.37,27.45,161977.0
2024-10-15 15:30:00,27.45,27.485,27.29,27.35,616814.0,27.45,27.485,27.29,27.35,616814.0
2024-10-16 09:30:00,27.44,27.65,27.24,27.4501,193950.0,27.44,27.65,27.24,27.4501,193950.0
2024-10-16 10:00:00,27.49,27.5,27.35,27.35,104821.0,27.49,27.5,27.35,27.35,104821.0
2024-10-16 10:30:00,27.34,27.47,27.28,27.425,108191.0,27.34,27.47,27.28,27.425,108191.0
2024-10-16 11:00:00,27.43,27.43,27.2903,27.37,190033.0,27.43,27.43,27.2903,27.37,190033.0
2024-10-16 11:30:00,27.375,27.39,27.29,27.38,48931.0,27.375,27.39,27.29,27.38,48931.0
2024-10-16 12:00:00,27.39,27.39,27.29,27.31,66053.0,27.39,27.39,27.29,27.31,66053.0
2024-10-16 12:30:00,27.31,27.3881,27.29,27.355,105434.0,27.31,27.3881,27.29,27.355,105434.0
2024-10-16 13:00:00,27.36,27.5,27.355,27.43,168750.0,27.36,27.5,27.355,27.43,168750.0
2024-10-16 13:30:00,27.421,27.445,27.3509,27.385,81106.0,27.421,27.445,27.3509,27.385,81106.0
2024-10-16 14:00:00,27.385,27.5,27.38,27.415,91288.0,27.385,27.5,27.38,27.415,91288.0
2024-10-16 14:30:00,27.415,27.43,27.33,27.38,340043.0,27.415,27.43,27.33,27.38,340043.0
2024-10-16 15:00:00,27.38,27.38,27.28,27.359,145743.0,27.38,27.38,27.28,27.359,145743.0
2024-10-16 15:30:00,27.35,27.389,27.19,27.24,588218.0,27.35,27.389,27.19,27.24,588218.0
2024-10-17 09:30:00,27.56,27.56,27.161,27.235,319084.0,27.56,27.56,27.161,27.235,319084.0
2024-10-17 10:00:00,27.23,27.39,27.19,27.19,129441.0,27.23,27.39,27.19,27.19,129441.0
2024-10-17 10:30:00,27.2,27.35,27.17,27.19,100483.0,27.2,27.35,27.17,27.19,100483.0
2024-10-17 11:00:00,27.2052,27.25,27.13,27.18,150894.0,27.2052,27.25,27.13,27.18,150894.0
2024-10-17 11:30:00,27.18,27.36,27.18,27.33,87629.0,27.18,27.36,27.18,27.33,87629.0
2024-10-17 12:00:00,27.32,27.405,27.31,27.405,131633.0,27.32,27.405,27.31,27.405,131633.0
2024-10-17 12:30:00,27.405,27.455,27.23,27.23,236718.0,27.405,27.455,27.23,27.23,236718.0
2024-10-17 13:00:00,27.22,27.32,27.2,27.25,106563.0,27.22,27.32,27.2,27.25,106563.0
2024-10-17 13:30:00,27.26,27.285,27.215,27.235,56305.0,27.26,27.285,27.215,27.235,56305.0
2024-10-17 14:00:00,27.23,27.255,27.165,27.235,68335.0,27.23,27.255,27.165,27.235,68335.0
2024-10-17 14:30:00,27.23,27.3,27.17,27.271,101814.0,27.23,27.3,27.17,27.271,101814.0
2024-10-17 15:00:00,27.275,27.34,27.155,27.225,355807.0,27.275,27.34,27.155,27.225,355807.0
2024-10-17 15:30:00,27.225,27.33,27.17,27.3,450442.0,27.225,27.33,27.17,27.3,450442.0
2024-10-18 09:30:00,26.92,26.95,26.61,26.75,213138.0,26.92,26.95,26.61,26.75,213138.0
2024-10-18 10:00:00,26.75,26.775,26.285,26.34,381200.0,26.75,26.775,26.285,26.34,381200.0
2024-10-18 10:30:00,26.33,26.51,26.32,26.4,161806.0,26.33,26.51,26.32,26.4,161806.0
2024-10-18 11:00:00,26.38,26.4,26.245,26.39,132280.0,26.38,26.4,26.245,26.39,132280.0
2024-10-18 11:30:00,26.4,26.495,26.37,26.42,78799.0,26.4,26.495,26.37,26.42,78799.0
2024-10-18 12:00:00,26.42,26.7261,26.42,26.67,127892.0,26.42,26.7261,26.42,26.67,127892.0
2024-10-18 12:30:00,26.6641,26.68,26.6,26.67,113368.0,26.6641,26.68,26.6,26.67,113368.0
2024-10-18 13:00:00,26.665,26.695,26.53,26.56,86287.0,26.665,26.695,26.53,26.56,86287.0
2024-10-18 13:30:00,26.56,26.68,26.56,26.665,183426.0,26.56,26.68,26.56,26.665,183426.0
2024-10-18 14:00:00,26.665,26.76,26.66,26.7,112181.0,26.665,26.76,26.66,26.7,112181.0
2024-10-18 14:30:00,26.705,26.81,26.67,26.78,107051.0,26.705,26.81,26.67,26.78,107051.0
2024-10-18 15:00:00,26.775,26.915,26.7601,26.88,155235.0,26.775,26.915,26.7601,26.88,155235.0
2024-10-18 15:30:00,26.88,26.99,26.83,26.84,418910.0,26.88,26.99,26.83,26.84,418910.0
2024-10-21 09:30:00,27.09,27.2,26.84,26.96,231562.0,27.09,27.2,26.84,26.96,231562.0
2024-10-21 10:00:00,26.97,26.98,26.76,26.77,275076.0,26.97,26.98,26.76,26.77,275076.0
2024-10-21 10:30:00,26.77,26.83,26.71,26.82,86683.0,26.77,26.83,26.71,26.82,86683.0
2024-10-21 11:00:00,26.81,26.94,26.78,26.79,115155.0,26.81,26.94,26.78,26.79,115155.0
2024-10-21 11:30:00,26.78,26.83,26.73,26.82,80290.0,26.78,26.83,26.73,26.82,80290.0
2024-10-21 12:00:00,26.81,26.83,26.705,26.73,50671.0,26.81,26.83,26.705,26.73,50671.0
2024-10-21 12:30:00,26.74,26.815,26.73,26.74,71119.0,26.74,26.815,26.73,26.74,71119.0
2024-10-21 13:00:00,26.73,26.825,26.71,26.815,67062.0,26.73,26.825,26.71,26.815,67062.0
2024-10-21 13:30:00,26.815,26.85,26.76,26.795,81928.0,26.815,26.85,26.76,26.795,81928.0
2024-10-21 14:00:00,26.79,26.86,26.75,26.86,111464.0,26.79,26.86,26.75,26.86,111464.0
2024-10-21 14:30:00,26.86,26.935,26.82,26.91,99191.0,26.86,26.935,26.82,26.91,99191.0
2024-10-21 15:00:00,26.91,27.0,26.85,26.965,160074.0,26.91,27.0,26.85,26.965,160074.0
2024-10-21 15:30:00,26.96,26.965,26.795,26.86,591136.0,26.96,26.965,26.795,26.86,591136.0
2024-10-22 09:30:00,27.04,27.135,26.82,26.95,165735.0,27.04,27.135,26.82,26.95,165735.0
2024-10-22 10:00:00,26.93,26.98,26.8,26.86,124456.0,26.93,26.98,26.8,26.86,124456.0
2024-10-22 10:30:00,26.87,27.01,26.85,26.93,186604.0,26.87,27.01,26.85,26.93,186604.0
2024-10-22 11:00:00,26.925,26.93,26.8,26.855,139895.0,26.925,26.93,26.8,26.855,139895.0
2024-10-22 11:30:00,26.855,26.855,26.75,26.76,61153.0,26.855,26.855,26.75,26.76,61153.0
2024-10-22 12:00:00,26.76,26.905,26.76,26.895,78175.0,26.76,26.905,26.76,26.895,78175.0
2024-10-22 12:30:00,26.89,26.9,26.84,26.84,77081.0,26.89,26.9,26.84,26.84,77081.0
2024-10-22 13:00:00,26.83,26.9299,26.815,26.9001,76642.0,26.83,26.9299,26.815,26.9001,76642.0
2024-10-22 13:30:00,26.905,26.93,26.73,26.74,147313.0,26.905,26.93,26.73,26.74,147313.0
2024-10-22 14:00:00,26.74,26.76,26.68,26.705,78326.0,26.74,26.76,26.68,26.705,78326.0
2024-10-22 14:30:00,26.705,26.74,26.61,26.63,91532.0,26.705,26.74,26.61,26.63,91532.0
2024-10-22 15:00:00,26.63,26.7,26.595,26.6801,104964.0,26.63,26.7,26.595,26.6801,104964.0
2024-10-22 15:30:00,26.68,26.7,26.55,26.56,357919.0,26.68,26.7,26.55,26.56,357919.0
2024-10-23 09:30:00,26.65,26.83,26.4,26.69,110806.0,26.65,26.83,26.4,26.69,110806.0
2024-10-23 10:00:00,26.68,26.765,26.61,26.645,150405.0,26.68,26.765,26.61,26.645,150405.0
2024-10-23 10:30:00,26.64,26.64,26.53,26.58,100267.0,26.64,26.64,26.53,26.58,100267.0
2024-10-23 11:00:00,26.58,26.61,26.52,26.58,53410.0,26.58,26.61,26.52,26.58,53410.0
2024-10-23 11:30:00,26.59,26.72,26.59,26.615,66647.0,26.59,26.72,26.59,26.615,66647.0
2024-10-23 12:00:00,26.61,26.67,26.555,26.58,58683.0,26.61,26.67,26.555,26.58,58683.0
2024-10-23 12:30:00,26.575,26.58,26.52,26.53,42610.0,26.575,26.58,26.52,26.53,42610.0
2024-10-23 13:00:00,26.54,26.54,26.4,26.46,51626.0,26.54,26.54,26.4,26.46,51626.0
2024-10-23 13:30:00,26.47,26.47,26.41,26.41,46650.0,26.47,26.47,26.41,26.41,46650.0
2024-10-23 14:00:00,26.4,26.49,26.34,26.47,65222.0,26.4,26.49,26.34,26.47,65222.0
2024-10-23 14:30:00,26.47,26.67,26.47,26.66,179728.0,26.47,26.67,26.47,26.66,179728.0
2024-10-23 15:00:00,26.654,26.685,26.62,26.665,114655.0,26.654,26.685,26.62,26.665,114655.0
2024-10-23 15:30:00,26.67,26.95,26.665,26.94,618282.0,26.67,26.95,26.665,26.94,618282.0
2024-10-24 09:30:00,27.17,27.235,26.96,27.12,327707.0,27.17,27.235,26.96,27.12,327707.0
2024-10-24 10:00:00,27.11,27.15,26.89,26.905,298261.0,27.11,27.15,26.89,26.905,298261.0
2024-10-24 10:30:00,26.9,26.905,26.68,26.81,181369.0,26.9,26.905,26.68,26.81,181369.0
2024-10-24 11:00:00,26.83,26.96,26.79,26.93,139026.0,26.83,26.96,26.79,26.93,139026.0
2024-10-24 11:30:00,26.93,26.99,26.9,26.925,50631.0,26.93,26.99,26.9,26.925,50631.0
2024-10-24 12:00:00,26.925,26.98,26.87,26.97,51905.0,26.925,26.98,26.87,26.97,51905.0
2024-10-24 12:30:00,26.97,27.13,26.955,27.09,158646.0,26.97,27.13,26.955,27.09,158646.0
2024-10-24 13:00:00,27.095,27.16,27.07,27.135,103963.0,27.095,27.16,27.07,27.135,103963.0
2024-10-24 13:30:00,27.135,27.235,27.12,27.15,70861.0,27.135,27.235,27.12,27.15,70861.0
2024-10-24 14:00:00,27.15,27.395,27.1,27.39,82620.0,27.15,27.395,27.1,27.39,82620.0
2024-10-24 14:30:00,27.4,27.745,27.4,27.74,465352.0,27.4,27.745,27.4,27.74,465352.0
2024-10-24 15:00:00,27.745,27.775,27.56,27.765,277351.0,27.745,27.775,27.56,27.765,277351.0
2024-10-24 15:30:00,27.77,27.905,27.69,27.69,996274.0,27.77,27.905,27.69,27.69,996274.0
2024-10-25 09:30:00,27.89,28.06,27.42,27.558,183770.0,27.89,28.06,27.42,27.558,183770.0
2024-10-25 10:00:00,27.57,27.7198,27.475,27.68,76904.0,27.57,27.7198,27.475,27.68,76904.0
2024-10-25 10:30:00,27.67,27.71,27.49,27.49,203819.0,27.67,27.71,27.49,27.49,203819.0
2024-10-25 11:00:00,27.49,27.525,27.38,27.46,85655.0,27.49,27.525,27.38,27.46,85655.0
2024-10-25 11:30:00,27.4536,27.505,27.41,27.45,75742.0,27.4536,27.505,27.41,27.45,75742.0
2024-10-25 12:00:00,27.44,27.49,27.325,27.485,78927.0,27.44,27.49,27.325,27.485,78927.0
2024-10-25 12:30:00,27.48,27.51,27.3685,27.385,95967.0,27.48,27.51,27.3685,27.385,95967.0
2024-10-25 13:00:00,27.385,27.55,27.385,27.43,94011.0,27.385,27.55,27.385,27.43,94011.0
2024-10-25 13:30:00,27.42,27.61,27.4,27.525,188529.0,27.42,27.61,27.4,27.525,188529.0
2024-10-25 14:00:00,27.535,27.73,27.505,27.65,539376.0,27.535,27.73,27.505,27.65,539376.0
2024-10-25 14:30:00,27.655,27.85,27.64,27.73,643260.0,27.655,27.85,27.64,27.73,643260.0
2024-10-25 15:00:00,27.725,27.755,27.645,27.67,208644.0,27.725,27.755,27.645,27.67,208644.0
2024-10-25 15:30:00,27.67,27.785,27.58,27.74,459884.0,27.67,27.785,27.58,27.74,459884.0
2024-10-28 09:30:00,27.1,27.54,26.88,27.345,228350.0,27.1,27.54,26.88,27.345,228350.0
2024-10-28 10:00:00,27.35,27.48,27.2307,27.41,154464.0,27.35,27.48,27.2307,27.41,154464.0
2024-10-28 10:30:00,27.405,27.65,27.4,27.6,156181.0,27.405,27.65,27.4,27.6,156181.0
2024-10-28 11:00:00,27.5905,27.6,27.445,27.45,125831.0,27.5905,27.6,27.445,27.45,125831.0
2024-10-28 11:30:00,27.45,27.47,27.335,27.335,166033.0,27.45,27.47,27.335,27.335,166033.0
2024-10-28 12:00:00,27.332,27.51,27.33,27.445,158533.0,27.332,27.51,27.33,27.445,158533.0
2024-10-28 12:30:00,27.4479,27.615,27.4406,27.505,106171.0,27.4479,27.615,27.4406,27.505,106171.0
2024-10-28 13:00:00,27.505,27.53,27.48,27.515,119745.0,27.505,27.53,27.48,27.515,119745.0
2024-10-28 13:30:00,27.515,27.565,27.41,27.495,139403.0,27.515,27.565,27.41,27.495,139403.0
2024-10-28 14:00:00,27.49,27.55,27.375,27.375,103556.0,27.49,27.55,27.375,27.375,103556.0
2024-10-28 14:30:00,27.375,27.47,27.375,27.445,118568.0,27.375,27.47,27.375,27.445,118568.0
2024-10-28 15:00:00,27.44,27.47,27.31,27.345,163439.0,27.44,27.47,27.31,27.345,163439.0
2024-10-28 15:30:00,27.34,27.43,27.26,27.42,718400.0,27.34,27.43,27.26,27.42,718400.0
2024-10-29 09:30:00,27.48,27.49,27.04,27.27,303384.0,27.48,27.49,27.04,27.27,303384.0
2024-10-29 10:00:00,27.26,27.64,27.22,27.53,149592.0,27.26,27.64,27.22,27.53,149592.0
2024-10-29 10:30:00,27.53,27.56,27.39,27.45,281913.0,27.53,27.56,27.39,27.45,281913.0
2024-10-29 11:00:00,27.455,27.51,27.27,27.27,285984.0,27.455,27.51,27.27,27.27,285984.0
2024-10-29 11:30:00,27.28,27.47,27.26,27.38,177176.0,27.28,27.47,27.26,27.38,177176.0
2024-10-29 12:00:00,27.375,27.39,27.25,27.28,95299.0,27.375,27.39,27.25,27.28,95299.0
2024-10-29 12:30:00,27.27,27.44,27.24,27.4,196838.0,27.27,27.44,27.24,27.4,196838.0
2024-10-29 13:00:00,27.39,27.46,27.35,27.39,57621.0,27.39,27.46,27.35,27.39,57621.0
2024-10-29 13:30:00,27.385,27.41,27.32,27.39,85206.0,27.385,27.41,27.32,27.39,85206.0
2024-10-29 14:00:00,27.4,27.465,27.39,27.46,230296.0,27.4,27.465,27.39,27.46,230296.0
2024-10-29 14:30:00,27.47,27.54,27.43,27.535,172888.0,27.47,27.54,27.43,27.535,172888.0
2024-10-29 15:00:00,27.54,27.61,27.515,27.565,257822.0,27.54,27.61,27.515,27.565,257822.0
2024-10-29 15:30:00,27.565,27.66,27.545,27.595,443947.0,27.565,27.66,27.545,27.595,443947.0
2024-10-30 09:30:00,27.96,28.285,27.74,28.21,481985.0,27.96,28.285,27.74,28.21,481985.0
2024-10-30 10:00:00,28.2,28.42,28.06,28.165,305782.0,28.2,28.42,28.06,28.165,305782.0
2024-10-30 10:30:00,28.17,28.27,27.99,28.0,181080.0,28.17,28.27,27.99,28.0,181080.0
2024-10-30 11:00:00,28.005,28.09,27.905,28.075,167828.0,28.005,28.09,27.905,28.075,167828.0
2024-10-30 11:30:00,28.08,28.12,27.94,27.95,140740.0,28.08,28.12,27.94,27.95,140740.0
2024-10-30 12:00:00,27.945,27.995,27.895,27.9,99017.0,27.945,27.995,27.895,27.9,99017.0
2024-10-30 12:30:00,27.895,27.895,27.76,27.78,115733.0,27.895,27.895,27.76,27.78,115733.0
2024-10-30 13:00:00,27.77,27.975,27.75,27.87,252885.0,27.77,27.975,27.75,27.87,252885.0
2024-10-30 13:30:00,27.87,27.905,27.85,27.89,195921.0,27.87,27.905,27.85,27.89,195921.0
2024-10-30 14:00:00,27.89,28.04,27.885,27.995,231932.0,27.89,28.04,27.885,27.995,231932.0
2024-10-30 14:30:00,27.995,28.055,27.89,28.025,314225.0,27.995,28.055,27.89,28.025,314225.0
2024-10-30 15:00:00,28.025,28.13,27.97,28.12,409157.0,28.025,28.13,27.97,28.12,409157.0
2024-10-30 15:30:00,28.12,28.24,28.11,28.24,1080033.0,28.12,28.24,28.11,28.24,1080033.0
2024-10-31 09:30:00,27.71,28.16,26.51,27.095,884520.0,27.71,28.16,26.51,27.095,884520.0
2024-10-31 10:00:00,27.1,27.27,26.68,26.87,616830.0,27.1,27.27,26.68,26.87,616830.0
2024-10-31 10:30:00,26.84,27.19,26.71,26.85,405290.0,26.84,27.19,26.71,26.85,405290.0
2024-10-31 11:00:00,26.84,26.8729,26.68,26.82,303814.0,26.84,26.8729,26.68,26.82,303814.0
2024-10-31 11:30:00,26.82,27.05,26.58,26.62,255515.0,26.82,27.05,26.58,26.62,255515.0
2024-10-31 12:00:00,26.65,26.75,26.53,26.54,222825.0,26.65,26.75,26.53,26.54,222825.0
2024-10-31 12:30:00,26.53,26.71,26.49,26.51,401538.0,26.53,26.71,26.49,26.51,401538.0
2024-10-31 13:00:00,26.505,26.59,26.31,26.35,321039.0,26.505,26.59,26.31,26.35,321039.0
2024-10-31 13:30:00,26.35,26.45,26.225,26.285,237930.0,26.35,26.45,26.225,26.285,237930.0
2024-10-31 14:00:00,26.28,26.285,26.11,26.165,320367.0,26.28,26.285,26.11,26.165,320367.0
2024-10-31 14:30:00,26.16,26.27,25.99,26.22,365720.0,26.16,26.27,25.99,26.22,365720.0
2024-10-31 15:00:00,26.21,26.53,26.15,26.24,453408.0,26.21,26.53,26.15,26.24,453408.0
2024-10-31 15:30:00,26.25,26.3,25.865,25.88,1317021.0,26.25,26.3,25.865,25.88,1317021.0
2024-11-01 09:30:00,26.15,26.58,26.0,26.18,365216.0,26.15,26.58,26.0,26.18,365216.0
2024-11-01 10:00:00,26.2,26.22,25.79,25.89,271723.0,26.2,26.22,25.79,25.89,271723.0
2024-11-01 10:30:00,25.875,25.93,25.53,25.675,161149.0,25.875,25.93,25.53,25.675,161149.0
2024-11-01 11:00:00,25.675,25.7,25.55,25.645,101429.0,25.675,25.7,25.55,25.645,101429.0
2024-11-01 11:30:00,25.65,25.73,25.57,25.725,120755.0,25.65,25.73,25.57,25.725,120755.0
2024-11-01 12:00:00,25.73,25.798,25.63,25.685,100019.0,25.73,25.798,25.63,25.685,100019.0
2024-11-01 12:30:00,25.68,25.74,25.555,25.585,280200.0,25.68,25.74,25.555,25.585,280200.0
2024-11-01 13:00:00,25.59,25.64,25.51,25.64,218604.0,25.59,25.64,25.51,25.64,218604.0
2024-11-01 13:30:00,25.65,25.675,25.515,25.58,228721.0,25.65,25.675,25.515,25.58,228721.0
2024-11-01 14:00:00,25.57,25.64,25.55,25.635,105248.0,25.57,25.64,25.55,25.635,105248.0
2024-11-01 14:30:00,25.635,25.77,25.625,25.64,183610.0,25.635,25.77,25.625,25.64,183610.0
2024-11-01 15:00:00,25.63,25.65,25.46,25.51,275191.0,25.63,25.65,25.46,25.51,275191.0
2024-11-01 15:30:00,25.51,25.6,25.3643,25.52,1228399.0,25.51,25.6,25.3643,25.52,1228399.0
2024-11-04 09:30:00,25.62,26.35,25.61,26.17,204348.0,25.62,26.35,25.61,26.17,204348.0
2024-11-04 10:00:00,26.16,26.295,26.0,26.23,190243.0,26.16,26.295,26.0,26.23,190243.0
2024-11-04 10:30:00,26.225,26.41,26.225,26.38,136373.0,26.225,26.41,26.225,26.38,136373.0
2024-11-04 11:00:00,26.39,26.41,26.25,26.345,107094.0,26.39,26.41,26.25,26.345,107094.0
2024-11-04 11:30:00,26.34,26.34,26.21,26.24,91861.0,26.34,26.34,26.21,26.24,91861.0
2024-11-04 12:00:00,26.23,26.59,26.225,26.59,114726.0,26.23,26.59,26.225,26.59,114726.0
2024-11-04 12:30:00,26.585,26.615,26.505,26.52,104567.0,26.585,26.615,26.505,26.52,104567.0
2024-11-04 13:00:00,26.515,26.71,26.44,26.69,141648.0,26.515,26.71,26.44,26.69,141648.0
2024-11-04 13:30:00,26.68,26.75,26.64,26.73,174350.0,26.68,26.75,26.64,26.73,174350.0
2024-11-04 14:00:00,26.73,26.85,26.7,26.815,207968.0,26.73,26.85,26.7,26.815,207968.0
2024-11-04 14:30:00,26.815,26.815,26.65,26.655,191169.0,26.815,26.815,26.65,26.655,191169.0
2024-11-04 15:00:00,26.65,26.84,26.64,26.795,220913.0,26.65,26.84,26.64,26.795,220913.0
2024-11-04 15:30:00,26.795,26.81,26.56,26.59,846081.0,26.795,26.81,26.56,26.59,846081.0
2024-11-05 09:30:00,26.9,27.04,26.57,26.91,158734.0,26.9,27.04,26.57,26.91,158734.0
2024-11-05 10:00:00,26.9098,27.07,26.85,27.01,188290.0,26.9098,27.07,26.85,27.01,188290.0
2024-11-05 10:30:00,27.01,27.15,26.94,26.94,138227.0,27.01,27.15,26.94,26.94,138227.0
2024-11-05 11:00:00,26.96,27.1,26.95,26.98,95525.0,26.96,27.1,26.95,26.98,95525.0
2024-11-05 11:30:00,26.97,27.06,26.95,27.0,69551.0,26.97,27.06,26.95,27.0,69551.0
2024-11-05 12:00:00,27.01,27.1,26.98,27.035,74640.0,27.01,27.1,26.98,27.035,74640.0
2024-11-05 12:30:00,27.04,27.055,26.825,26.84,42318.0,27.04,27.055,26.825,26.84,42318.0
2024-11-05 13:00:00,26.84,26.885,26.764,26.82,89474.0,26.84,26.885,26.764,26.82,89474.0
2024-11-05 13:30:00,26.81,26.825,26.75,26.775,43026.0,26.81,26.825,26.75,26.775,43026.0
2024-11-05 14:00:00,26.77,26.83,26.69,26.7,71093.0,26.77,26.83,26.69,26.7,71093.0
2024-11-05 14:30:00,26.7,26.77,26.68,26.69,47873.0,26.7,26.77,26.68,26.69,47873.0
2024-11-05 15:00:00,26.69,26.75,26.65,26.74,71826.0,26.69,26.75,26.65,26.74,71826.0
2024-11-05 15:30:00,26.74,26.745,26.64,26.69,584825.0,26.74,26.745,26.64,26.69,584825.0
2024-11-06 09:30:00,28.03,28.16,27.52,27.93,288635.0,28.03,28.16,27.52,27.93,288635.0
2024-11-06 10:00:00,27.96,28.6,27.92,28.57,378515.0,27.96,28.6,27.92,28.57,378515.0
2024-11-06 10:30:00,28.58,28.92,28.5,28.77,393993.0,28.58,28.92,28.5,28.77,393993.0
2024-11-06 11:00:00,28.785,28.81,28.42,28.45,161013.0,28.785,28.81,28.42,28.45,161013.0
2024-11-06 11:30:00,28.45,28.515,28.22,28.46,160585.0,28.45,28.515,28.22,28.46,160585.0
2024-11-06 12:00:00,28.45,28.7,28.43,28.59,213556.0,28.45,28.7,28.43,28.59,213556.0
2024-11-06 12:30:00,28.58,28.72,28.57,28.63,107395.0,28.58,28.72,28.57,28.63,107395.0
2024-11-06 13:00:00,28.63,28.63,28.51,28.525,97251.0,28.63,28.63,28.51,28.525,97251.0
2024-11-06 13:30:00,28.53,28.77,28.481,28.69,147437.0,28.53,28.77,28.481,28.69,147437.0
2024-11-06 14:00:00,28.69,28.76,28.53,28.55,170550.0,28.69,28.76,28.53,28.55,170550.0
2024-11-06 14:30:00,28.56,28.71,28.555,28.71,160521.0,28.56,28.71,28.555,28.71,160521.0
2024-11-06 15:00:00,28.71,28.78,28.63,28.73,232854.0,28.71,28.78,28.63,28.73,232854.0
2024-11-06 15:30:00,28.73,28.86,28.61,28.64,855706.0,28.73,28.86,28.61,28.64,855706.0
2024-11-07 09:30:00,28.65,28.65,28.25,28.465,200198.0,28.65,28.65,28.25,28.465,200198.0
2024-11-07 10:00:00,28.52,28.82,28.39,28.795,110776.0,28.52,28.82,28.39,28.795,110776.0
2024-11-07 10:30:00,28.8,28.91,28.775,28.87,182661.0,28.8,28.91,28.775,28.87,182661.0
2024-11-07 11:00:00,28.87,28.99,28.86,28.87,173246.0,28.87,28.99,28.86,28.87,173246.0
2024-11-07 11:30:00,28.86,28.94,28.84,28.9,87655.0,28.86,28.94,28.84,28.9,87655.0
2024-11-07 12:00:00,28.9,28.96,28.82,28.82,84525.0,28.9,28.96,28.82,28.82,84525.0
2024-11-07 12:30:00,28.83,28.83,28.735,28.75,119076.0,28.83,28.83,28.735,28.75,119076.0
2024-11-07 13:00:00,28.74,28.74,28.58,28.66,45332.0,28.74,28.74,28.58,28.66,45332.0
2024-11-07 13:30:00,28.65,28.71,28.5875,28.69,75220.0,28.65,28.71,28.5875,28.69,75220.0
2024-11-07 14:00:00,28.69,28.74,28.5,28.51,68108.0,28.69,28.74,28.5,28.51,68108.0
2024-11-07 14:30:00,28.515,28.67,28.485,28.66,103173.0,28.515,28.67,28.485,28.66,103173.0
2024-11-07 15:00:00,28.66,28.72,28.61,28.65,96088.0,28.66,28.72,28.61,28.65,96088.0
2024-11-07 15:30:00,28.66,28.78,28.57,28.675,451911.0,28.66,28.78,28.57,28.675,451911.0
2024-11-08 09:30:00,28.71,28.9075,28.4,28.82,112719.0,28.71,28.9075,28.4,28.82,112719.0
2024-11-08 10:00:00,28.82,28.97,28.79,28.87,110868.0,28.82,28.97,28.79,28.87,110868.0
2024-11-08 10:30:00,28.88,28.99,28.74,28.8,113606.0,28.88,28.99,28.74,28.8,113606.0
2024-11-08 11:00:00,28.81,28.87,28.75,28.82,61747.0,28.81,28.87,28.75,28.82,61747.0
2024-11-08 11:30:00,28.81,28.86,28.68,28.75,75030.0,28.81,28.86,28.68,28.75,75030.0
2024-11-08 12:00:00,28.75,28.79,28.74,28.75,56359.0,28.75,28.79,28.74,28.75,56359.0
2024-11-08 12:30:00,28.75,28.88,28.75,28.825,68562.0,28.75,28.88,28.75,28.825,68562.0
2024-11-08 13:00:00,28.82,28.86,28.79,28.835,130996.0,28.82,28.86,28.79,28.835,130996.0
2024-11-08 13:30:00,28.835,29.01,28.825,29.0,171948.0,28.835,29.01,28.825,29.0,171948.0
2024-11-08 14:00:00,29.0,29.09,28.99,29.07,92138.0,29.0,29.09,28.99,29.07,92138.0
2024-11-08 14:30:00,29.08,29.08,28.98,29.065,145001.0,29.08,29.08,28.98,29.065,145001.0
2024-11-08 15:00:00,29.065,29.18,29.02,29.11,180423.0,29.065,29.18,29.02,29.11,180423.0
2024-11-08 15:30:00,29.11,29.27,28.98,29.22,857242.0,29.11,29.27,28.98,29.22,857242.0
2024-11-11 09:30:00,30.05,30.93,29.8,30.92,610108.0,30.05,30.93,29.8,30.92,610108.0
2024-11-11 10:00:00,30.9,30.99,30.68,30.865,379512.0,30.9,30.99,30.68,30.865,379512.0
2024-11-11 10:30:00,30.86,31.1187,30.83,30.89,385678.0,30.86,31.1187,30.83,30.89,385678.0
2024-11-11 11:00:00,30.89,30.9,30.66,30.71,245418.0,30.89,30.9,30.66,30.71,245418.0
2024-11-11 11:30:00,30.7,30.77,30.63,30.665,216790.0,30.7,30.77,30.63,30.665,216790.0
2024-11-11 12:00:00,30.66,30.795,30.61,30.755,223205.0,30.66,30.795,30.61,30.755,223205.0
2024-11-11 12:30:00,30.755,31.19,30.75,31.155,333700.0,30.755,31.19,30.75,31.155,333700.0
2024-11-11 13:00:00,31.16,31.305,31.085,31.23,406069.0,31.16,31.305,31.085,31.23,406069.0
2024-11-11 13:30:00,31.23,31.4,31.23,31.34,310058.0,31.23,31.4,31.23,31.34,310058.0
2024-11-11 14:00:00,31.345,31.4871,31.17,31.465,325907.0,31.345,31.4871,31.17,31.465,325907.0
2024-11-11 14:30:00,31.47,31.63,31.44,31.54,342226.0,31.47,31.63,31.44,31.54,342226.0
2024-11-11 15:00:00,31.545,31.63,31.42,31.615,378105.0,31.545,31.63,31.42,31.615,378105.0
2024-11-11 15:30:00,31.615,31.76,31.58,31.67,1186250.0,31.615,31.76,31.58,31.67,1186250.0
2024-11-12 09:30:00,31.5,31.96,31.44,31.685,268148.0,31.5,31.96,31.44,31.685,268148.0
2024-11-12 10:00:00,31.685,31.77,31.455,31.5,139295.0,31.685,31.77,31.455,31.5,139295.0
2024-11-12 10:30:00,31.5,31.66,31.43,31.575,212682.0,31.5,31.66,31.43,31.575,212682.0
2024-11-12 11:00:00,31.59,31.59,31.33,31.35,114285.0,31.59,31.59,31.33,31.35,114285.0
2024-11-12 11:30:00,31.35,31.44,31.24,31.24,117196.0,31.35,31.44,31.24,31.24,117196.0
2024-11-12 12:00:00,31.24,31.38,31.24,31.33,88196.0,31.24,31.38,31.24,31.33,88196.0
2024-11-12 12:30:00,31.32,31.33,31.0905,31.15,129386.0,31.32,31.33,31.0905,31.15,129386.0
2024-11-12 13:00:00,31.1499,31.3166,31.09,31.22,87927.0,31.1499,31.3166,31.09,31.22,87927.0
2024-11-12 13:30:00,31.215,31.32,31.215,31.27,116206.0,31.215,31.32,31.215,31.27,116206.0
2024-11-12 14:00:00,31.27,31.41,31.27,31.385,152163.0,31.27,31.41,31.27,31.385,152163.0
2024-11-12 14:30:00,31.385,31.41,31.26,31.28,132892.0,31.385,31.41,31.26,31.28,132892.0
2024-11-12 15:00:00,31.285,31.37,31.24,31.285,149694.0,31.285,31.37,31.24,31.285,149694.0
2024-11-12 15:30:00,31.275,31.355,31.13,31.16,719828.0,31.275,31.355,31.13,31.16,719828.0
2024-11-13 09:30:00,31.18,31.255,30.87,31.12,216053.0,31.18,31.255,30.87,31.12,216053.0
2024-11-13 10:00:00,31.1,31.15,30.88,31.03,94980.0,31.1,31.15,30.88,31.03,94980.0
2024-11-13 10:30:00,31.0398,31.05,30.88,30.99,87207.0,31.0398,31.05,30.88,30.99,87207.0
2024-11-13 11:00:00,31.005,31.2,30.955,31.12,81267.0,31.005,31.2,30.955,31.12,81267.0
2024-11-13 11:30:00,31.13,31.22,31.085,31.21,72675.0,31.13,31.22,31.085,31.21,72675.0
2024-11-13 12:00:00,31.2,31.34,31.2,31.265,49808.0,31.2,31.34,31.2,31.265,49808.0
2024-11-13 12:30:00,31.26,31.37,31.2,31.28,103045.0,31.26,31.37,31.2,31.28,103045.0
2024-11-13 13:00:00,31.29,31.36,31.235,31.235,63776.0,31.29,31.36,31.235,31.235,63776.0
2024-11-13 13:30:00,31.25,31.345,31.24,31.3,74079.0,31.25,31.345,31.24,31.3,74079.0
2024-11-13 14:00:00,31.31,31.32,31.13,31.15,145125.0,31.31,31.32,31.13,31.15,145125.0
2024-11-13 14:30:00,31.16,31.29,31.14,31.2,126115.0,31.16,31.29,31.14,31.2,126115.0
2024-11-13 15:00:00,31.2,31.22,31.08,31.17,133526.0,31.2,31.22,31.08,31.17,133526.0
2024-11-13 15:30:00,31.17,31.27,31.13,31.2,505309.0,31.17,31.27,31.13,31.2,505309.0
2024-11-14 09:30:00,31.35,31.38,30.835,30.9043,108839.0,31.35,31.38,30.835,30.9043,108839.0
2024-11-14 10:00:00,30.88,31.12,30.81,31.02,94751.0,30.88,31.12,30.81,31.02,94751.0
2024-11-14 10:30:00,31.01,31.03,30.81,30.835,74153.0,31.01,31.03,30.81,30.835,74153.0
2024-11-14 11:00:00,30.85,30.91,30.6,30.61,173302.0,30.85,30.91,30.6,30.61,173302.0
2024-11-14 11:30:00,30.62,30.66,30.42,30.46,177879.0,30.62,30.66,30.42,30.46,177879.0
2024-11-14 12:00:00,30.46,30.46,30.26,30.45,182797.0,30.46,30.46,30.26,30.45,182797.0
2024-11-14 12:30:00,30.46,30.495,30.27,30.43,181701.0,30.46,30.495,30.27,30.43,181701.0
2024-11-14 13:00:00,30.44,30.47,30.36,30.36,83162.0,30.44,30.47,30.36,30.36,83162.0
2024-11-14 13:30:00,30.36,30.41,30.33,30.33,67330.0,30.36,30.41,30.33,30.33,67330.0
2024-11-14 14:00:00,30.34,30.53,30.33,30.465,89236.0,30.34,30.53,30.33,30.465,89236.0
2024-11-14 14:30:00,30.46,30.58,30.43,30.54,166217.0,30.46,30.58,30.43,30.54,166217.0
2024-11-14 15:00:00,30.545,30.55,30.365,30.5,381574.0,30.545,30.55,30.365,30.5,381574.0
2024-11-14 15:30:00,30.49,30.505,30.25,30.415,891836.0,30.49,30.505,30.25,30.415,891836.0
2024-11-15 09:30:00,30.43,30.805,30.35,30.575,128938.0,30.43,30.805,30.35,30.575,128938.0
2024-11-15 10:00:00,30.58,30.63,30.4,30.4,88019.0,30.58,30.63,30.4,30.4,88019.0
2024-11-15 10:30:00,30.41,30.47,30.31,30.47,99468.0,30.41,30.47,30.31,30.47,99468.0
2024-11-15 11:00:00,30.46,30.48,30.3,30.31,101944.0,30.46,30.48,30.3,30.31,101944.0
2024-11-15 11:30:00,30.31,30.385,30.16,30.37,75961.0,30.31,30.385,30.16,30.37,75961.0
2024-11-15 12:00:00,30.36,30.45,30.35,30.42,114288.0,30.36,30.45,30.35,30.42,114288.0
2024-11-15 12:30:00,30.415,30.47,30.3,30.46,81628.0,30.415,30.47,30.3,30.46,81628.0
2024-11-15 13:00:00,30.46,30.48,30.34,30.37,104964.0,30.46,30.48,30.34,30.37,104964.0
2024-11-15 13:30:00,30.365,30.37,30.295,30.3192,69697.0,30.365,30.37,30.295,30.3192,69697.0
2024-11-15 14:00:00,30.33,30.36,30.315,30.325,92763.0,30.33,30.36,30.315,30.325,92763.0
2024-11-15 14:30:00,30.33,30.43,30.32,30.405,81700.0,30.33,30.43,30.32,30.405,81700.0
2024-11-15 15:00:00,30.405,30.51,30.39,30.49,124884.0,30.405,30.51,30.39,30.49,124884.0
2024-11-15 15:30:00,30.485,30.56,30.37,30.475,513311.0,30.485,30.56,30.37,30.475,513311.0
2024-11-18 09:30:00,30.68,31.05,30.56,30.86,274232.0,30.68,31.05,30.56,30.86,274232.0
2024-11-18 10:00:00,30.875,31.18,30.83,31.17,208402.0,30.875,31.18,30.83,31.17,208402.0
2024-11-18 10:30:00,31.17,31.45,31.15,31.415,177544.0,31.17,31.45,31.15,31.415,177544.0
2024-11-18 11:00:00,31.42,31.71,31.38,31.7,258769.0,31.42,31.71,31.38,31.7,258769.0
2024-11-18 11:30:00,31.68,32.08,31.68,32.0,298890.0,31.68,32.08,31.68,32.0,298890.0
2024-11-18 12:00:00,32.0,32.15,31.96,32.04,226879.0,32.0,32.15,31.96,32.04,226879.0
2024-11-18 12:30:00,32.04,32.115,31.99,32.07,205181.0,32.04,32.115,31.99,32.07,205181.0
2024-11-18 13:00:00,32.07,32.175,31.99,32.09,464307.0,32.07,32.175,31.99,32.09,464307.0
2024-11-18 13:30:00,32.09,32.1134,31.92,32.0,356029.0,32.09,32.1134,31.92,32.0,356029.0
2024-11-18 14:00:00,32.005,32.015,31.74,31.75,141700.0,32.005,32.015,31.74,31.75,141700.0
2024-11-18 14:30:00,31.76,31.93,31.74,31.89,107120.0,31.76,31.93,31.74,31.89,107120.0
2024-11-18 15:00:00,31.89,32.085,31.87,32.08,157043.0,31.89,32.085,31.87,32.08,157043.0
2024-11-18 15:30:00,32.085,32.085,31.93,31.94,614397.0,32.085,32.085,31.93,31.94,614397.0
2024-11-19 09:30:00,31.39,31.89,31.11,31.835,204135.0,31.39,31.89,31.11,31.835,204135.0
2024-11-19 10:00:00,31.85,31.89,31.69,31.815,102572.0,31.85,31.89,31.69,31.815,102572.0
2024-11-19 10:30:00,31.79,31.8,31.55,31.6,97498.0,31.79,31.8,31.55,31.6,97498.0
2024-11-19 11:00:00,31.58,31.64,31.52,31.6,73380.0,31.58,31.64,31.52,31.6,73380.0
2024-11-19 11:30:00,31.59,31.64,31.56,31.64,53484.0,31.59,31.64,31.56,31.64,53484.0
2024-11-19 12:00:00,31.64,31.85,31.63,31.85,132384.0,31.64,31.85,31.63,31.85,132384.0
2024-11-19 12:30:00,31.85,31.91,31.785,31.82,84267.0,31.85,31.91,31.785,31.82,84267.0
2024-11-19 13:00:00,31.81,31.86,31.6989,31.7,120086.0,31.81,31.86,31.6989,31.7,120086.0
2024-11-19 13:30:00,31.7,31.72,31.56,31.69,86751.0,31.7,31.72,31.56,31.69,86751.0
2024-11-19 14:00:00,31.68,31.71,31.63,31.675,74258.0,31.68,31.71,31.63,31.675,74258.0
2024-11-19 14:30:00,31.675,31.77,31.62,31.77,107419.0,31.675,31.77,31.62,31.77,107419.0
2024-11-19 15:00:00,31.765,31.84,31.72,31.81,89120.0,31.765,31.84,31.72,31.81,89120.0
2024-11-19 15:30:00,31.8,32.005,31.76,31.91,402912.0,31.8,32.005,31.76,31.91,402912.0
2024-11-20 09:30:00,32.34,33.135,32.17,33.135,400880.0,32.34,33.135,32.17,33.135,400880.0
2024-11-20 10:00:00,33.14,33.15,32.7,32.9393,178378.0,33.14,33.15,32.7,32.9393,178378.0
2024-11-20 10:30:00,32.95,32.98,32.695,32.7166,425759.0,32.95,32.98,32.695,32.7166,425759.0
2024-11-20 11:00:00,32.725,33.21,32.7,33.005,245504.0,32.725,33.21,32.7,33.005,245504.0
2024-11-20 11:30:00,33.005,33.23,32.96,33.2,187482.0,33.005,33.23,32.96,33.2,187482.0
2024-11-20 12:00:00,33.2,33.34,33.065,33.24,204631.0,33.2,33.34,33.065,33.24,204631.0
2024-11-20 12:30:00,33.245,33.47,33.22,33.25,182812.0,33.245,33.47,33.22,33.25,182812.0
2024-11-20 13:00:00,33.25,33.26,33.08,33.1,114297.0,33.25,33.26,33.08,33.1,114297.0
2024-11-20 13:30:00,33.09,33.11,32.92,32.95,166318.0,33.09,33.11,32.92,32.95,166318.0
2024-11-20 14:00:00,32.95,32.98,32.82,32.87,106015.0,32.95,32.98,32.82,32.87,106015.0
2024-11-20 14:30:00,32.86,33.2,32.84,33.09,128002.0,32.86,33.2,32.84,33.09,128002.0
2024-11-20 15:00:00,33.09,33.24,33.07,33.19,89183.0,33.09,33.24,33.07,33.19,89183.0
2024-11-20 15:30:00,33.19,33.245,33.08,33.19,471607.0,33.19,33.245,33.08,33.19,471607.0
2024-11-21 09:30:00,33.99,34.58,33.91,34.49,925631.0,33.99,34.58,33.91,34.49,925631.0
2024-11-21 10:00:00,34.52,34.52,33.96,34.0,615401.0,34.52,34.52,33.96,34.0,615401.0
2024-11-21 10:30:00,34.0,34.22,33.925,34.12,244698.0,34.0,34.22,33.925,34.12,244698.0
2024-11-21 11:00:00,34.11,34.12,33.86,33.89,229232.0,34.11,34.12,33.86,33.89,229232.0
2024-11-21 11:30:00,33.89,33.9057,33.66,33.87,256820.0,33.89,33.9057,33.66,33.87,256820.0
2024-11-21 12:00:00,33.87,33.98,33.69,33.695,204627.0,33.87,33.98,33.69,33.695,204627.0
2024-11-21 12:30:00,33.69,33.81,33.62,33.68,147436.0,33.69,33.81,33.62,33.68,147436.0
2024-11-21 13:00:00,33.68,33.69,33.29,33.425,878084.0,33.68,33.69,33.29,33.425,878084.0
2024-11-21 13:30:00,33.44,33.49,33.3,33.43,207073.0,33.44,33.49,33.3,33.43,207073.0
2024-11-21 14:00:00,33.42,33.5,33.3,33.38,243041.0,33.42,33.5,33.3,33.38,243041.0
2024-11-21 14:30:00,33.3788,33.51,33.32,33.38,283959.0,33.3788,33.51,33.32,33.38,283959.0
2024-11-21 15:00:00,33.38,33.5299,33.305,33.365,349978.0,33.38,33.5299,33.305,33.365,349978.0
2024-11-21 15:30:00,33.365,33.42,33.25,33.41,812076.0,33.365,33.42,33.25,33.41,812076.0
2024-11-22 09:30:00,33.06,33.48,32.81,33.405,472030.0,33.06,33.48,32.81,33.405,472030.0
2024-11-22 10:00:00,33.41,33.61,33.3207,33.3888,237518.0,33.41,33.61,33.3207,33.3888,237518.0
2024-11-22 10:30:00,33.3604,33.41,33.21,33.32,114857.0,33.3604,33.41,33.21,33.32,114857.0
2024-11-22 11:00:00,33.3,33.33,33.19,33.33,141238.0,33.3,33.33,33.19,33.33,141238.0
2024-11-22 11:30:00,33.33,33.39,33.23,33.27,128584.0,33.33,33.39,33.23,33.27,128584.0
2024-11-22 12:00:00,33.27,33.34,33.24,33.295,191384.0,33.27,33.34,33.24,33.295,191384.0
2024-11-22 12:30:00,33.295,33.33,33.22,33.23,144156.0,33.295,33.33,33.22,33.23,144156.0
2024-11-22 13:00:00,33.23,33.245,33.05,33.06,139905.0,33.23,33.245,33.05,33.06,139905.0
2024-11-22 13:30:00,33.05,33.155,33.02,33.145,168969.0,33.05,33.155,33.02,33.145,168969.0
2024-11-22 14:00:00,33.135,33.33,33.125,33.28,187662.0,33.135,33.33,33.125,33.28,187662.0
2024-11-22 14:30:00,33.29,33.31,33.2,33.21,160526.0,33.29,33.31,33.2,33.21,160526.0
2024-11-22 15:00:00,33.22,33.23,32.99,33.035,253327.0,33.22,33.23,32.99,33.035,253327.0
2024-11-22 15:30:00,33.035,33.12,32.95,33.11,802208.0,33.035,33.12,32.95,33.11,802208.0
2024-11-25 09:30:00,33.96,34.52,33.71,34.2,443188.0,33.96,34.52,33.71,34.2,443188.0
2024-11-25 10:00:00,34.18,34.45,33.93,34.44,573418.0,34.18,34.45,33.93,34.44,573418.0
2024-11-25 10:30:00,34.45,34.65,34.26,34.31,448975.0,34.45,34.65,34.26,34.31,448975.0
2024-11-25 11:00:00,34.31,34.4,34.1,34.14,166258.0,34.31,34.4,34.1,34.14,166258.0
2024-11-25 11:30:00,34.15,34.165,33.96,34.035,160211.0,34.15,34.165,33.96,34.035,160211.0
2024-11-25 12:00:00,34.04,34.05,33.87,34.02,136906.0,34.04,34.05,33.87,34.02,136906.0
2024-11-25 12:30:00,34.03,34.04,33.9,33.92,152787.0,34.03,34.04,33.9,33.92,152787.0
2024-11-25 13:00:00,33.91,34.06,33.6413,33.72,162865.0,33.91,34.06,33.6413,33.72,162865.0
2024-11-25 13:30:00,33.74,33.89,33.71,33.765,151542.0,33.74,33.89,33.71,33.765,151542.0
2024-11-25 14:00:00,33.77,33.79,33.49,33.5201,134505.0,33.77,33.79,33.49,33.5201,134505.0
2024-11-25 14:30:00,33.53,33.54,33.35,33.37,131790.0,33.53,33.54,33.35,33.37,131790.0
2024-11-25 15:00:00,33.37,33.38,33.2025,33.2025,251608.0,33.37,33.38,33.2025,33.2025,251608.0
2024-11-25 15:30:00,33.21,33.265,33.12,33.25,883426.0,33.21,33.265,33.12,33.25,883426.0
2024-11-26 09:30:00,33.11,33.49,32.86,33.21,406231.0,33.11,33.49,32.86,33.21,406231.0
2024-11-26 10:00:00,33.23,33.32,33.12,33.17,138416.0,33.23,33.32,33.12,33.17,138416.0
2024-11-26 10:30:00,33.17,33.21,33.07,33.17,50835.0,33.17,33.21,33.07,33.17,50835.0
2024-11-26 11:00:00,33.16,33.22,33.04,33.205,86617.0,33.16,33.22,33.04,33.205,86617.0
2024-11-26 11:30:00,33.2,33.295,32.98,32.98,72274.0,33.2,33.295,32.98,32.98,72274.0
2024-11-26 12:00:00,32.97,32.97,32.82,32.92,78443.0,32.97,32.97,32.82,32.92,78443.0
2024-11-26 12:30:00,32.93,33.11,32.93,33.08,86269.0,32.93,33.11,32.93,33.08,86269.0
2024-11-26 13:00:00,33.08,33.14,32.9,33.02,69610.0,33.08,33.14,32.9,33.02,69610.0
2024-11-26 13:30:00,33.02,33.03,32.91,32.99,77353.0,33.02,33.03,32.91,32.99,77353.0
2024-11-26 14:00:00,32.9934,33.16,32.95,33.11,131090.0,32.9934,33.16,32.95,33.11,131090.0
2024-11-26 14:30:00,33.115,33.215,33.095,33.145,111998.0,33.115,33.215,33.095,33.145,111998.0
2024-11-26 15:00:00,33.14,33.26,33.1,33.165,119708.0,33.14,33.26,33.1,33.165,119708.0
2024-11-26 15:30:00,33.165,33.24,33.09,33.1,485207.0,33.165,33.24,33.09,33.1,485207.0
2024-11-27 09:30:00,32.64,32.95,32.38,32.875,250619.0,32.64,32.95,32.38,32.875,250619.0
2024-11-27 10:00:00,32.85,32.915,32.52,32.56,326384.0,32.85,32.915,32.52,32.56,326384.0
2024-11-27 10:30:00,32.56,32.76,32.51,32.69,97399.0,32.56,32.76,32.51,32.69,97399.0
2024-11-27 11:00:00,32.68,32.9,32.63,32.72,149130.0,32.68,32.9,32.63,32.72,149130.0
2024-11-27 11:30:00,32.71,32.74,32.41,32.41,202300.0,32.71,32.74,32.41,32.41,202300.0
2024-11-27 12:00:00,32.43,32.45,32.31,32.3821,148480.0,32.43,32.45,32.31,32.3821,148480.0
2024-11-27 12:30:00,32.39,32.56,32.29,32.525,151140.0,32.39,32.56,32.29,32.525,151140.0
2024-11-27 13:00:00,32.525,32.58,32.465,32.52,78916.0,32.525,32.58,32.465,32.52,78916.0
2024-11-27 13:30:00,32.51,32.585,32.49,32.55,105870.0,32.51,32.585,32.49,32.55,105870.0
2024-11-27 14:00:00,32.55,32.61,32.46,32.48,78781.0,32.55,32.61,32.46,32.48,78781.0
2024-11-27 14:30:00,32.48,32.52,32.455,32.49,60625.0,32.48,32.52,32.455,32.49,60625.0
2024-11-27 15:00:00,32.48,32.51,32.31,32.325,221831.0,32.48,32.51,32.31,32.325,221831.0
2024-11-27 15:30:00,32.33,32.63,32.3101,32.49,912991.0,32.33,32.63,32.3101,32.49,912991.0
2024-11-29 09:30:00,32.75,32.92,32.56,32.58,193266.0,32.75,32.92,32.56,32.58,193266.0
2024-11-29 10:00:00,32.58,32.81,32.58,32.75,417138.0,32.58,32.81,32.58,32.75,417138.0
2024-11-29 10:30:00,32.75,32.98,32.75,32.86,115136.0,32.75,32.98,32.75,32.86,115136.0
2024-11-29 11:00:00,32.855,32.86,32.725,32.8,102038.0,32.855,32.86,32.725,32.8,102038.0
2024-11-29 11:30:00,32.8,32.86,32.72,32.72,73749.0,32.8,32.86,32.72,32.72,73749.0
2024-11-29 12:00:00,32.715,33.0,32.68,32.96,185294.0,32.715,33.0,32.68,32.96,185294.0
2024-11-29 12:30:00,32.97,32.97,32.7,32.71,273029.0,32.97,32.97,32.7,32.71,273029.0
2024-12-02 09:30:00,32.29,32.53,31.68,31.75,250487.0,32.29,32.53,31.68,31.75,250487.0
2024-12-02 10:00:00,31.75,32.01,31.62,31.665,210897.0,31.75,32.01,31.62,31.665,210897.0
2024-12-02 10:30:00,31.68,31.8,31.48,31.59,130018.0,31.68,31.8,31.48,31.59,130018.0
2024-12-02 11:00:00,31.5999,31.64,31.52,31.64,122222.0,31.5999,31.64,31.52,31.64,122222.0
2024-12-02 11:30:00,31.64,31.78,31.49,31.52,100935.0,31.64,31.78,31.49,31.52,100935.0
2024-12-02 12:00:00,31.5,31.7401,31.5,31.7,81056.0,31.5,31.7401,31.5,31.7,81056.0
2024-12-02 12:30:00,31.7,31.83,31.67,31.82,63306.0,31.7,31.83,31.67,31.82,63306.0
2024-12-02 13:00:00,31.8,31.9,31.77,31.795,74017.0,31.8,31.9,31.77,31.795,74017.0
2024-12-02 13:30:00,31.8,31.92,31.75,31.85,133969.0,31.8,31.92,31.75,31.85,133969.0
2024-12-02 14:00:00,31.85,31.85,31.77,31.84,60102.0,31.85,31.85,31.77,31.84,60102.0
2024-12-02 14:30:00,31.83,31.8499,31.69,31.71,124153.0,31.83,31.8499,31.69,31.71,124153.0
2024-12-02 15:00:00,31.71,31.92,31.7,31.89,463934.0,31.71,31.92,31.7,31.89,463934.0
2024-12-02 15:30:00,31.895,31.96,31.75,31.79,890843.0,31.895,31.96,31.75,31.79,890843.0
2024-12-03 09:30:00,31.92,32.15,31.42,31.62,294278.0,31.92,32.15,31.42,31.62,294278.0
2024-12-03 10:00:00,31.61,31.87,31.58,31.74,178584.0,31.61,31.87,31.58,31.74,178584.0
2024-12-03 10:30:00,31.74,31.86,31.6,31.7,146584.0,31.74,31.86,31.6,31.7,146584.0
2024-12-03 11:00:00,31.705,31.84,31.7,31.83,121359.0,31.705,31.84,31.7,31.83,121359.0
2024-12-03 11:30:00,31.81,31.89,31.76,31.85,115323.0,31.81,31.89,31.76,31.85,115323.0
2024-12-03 12:00:00,31.86,31.87,31.73,31.8,90696.0,31.86,31.87,31.73,31.8,90696.0
2024-12-03 12:30:00,31.8034,31.92,31.74,31.87,189911.0,31.8034,31.92,31.74,31.87,189911.0
2024-12-03 13:00:00,31.86,31.88,31.77,31.84,100015.0,31.86,31.88,31.77,31.84,100015.0
2024-12-03 13:30:00,31.84,31.985,31.82,31.96,62967.0,31.84,31.985,31.82,31.96,62967.0
2024-12-03 14:00:00,31.96,32.01,31.91,31.92,96613.0,31.96,32.01,31.91,31.92,96613.0
2024-12-03 14:30:00,31.93,32.015,31.92,31.98,179297.0,31.93,32.015,31.92,31.98,179297.0
2024-12-03 15:00:00,31.99,32.06,31.985,32.05,142665.0,31.99,32.06,31.985,32.05,142665.0
2024-12-03 15:30:00,32.05,32.16,31.98,32.105,870186.0,32.05,32.16,31.98,32.105,870186.0
2024-12-04 09:30:00,32.05,32.15,31.71,31.85,88378.0,32.05,32.15,31.71,31.85,88378.0
2024-12-04 10:00:00,31.82,31.89,31.3,31.46,132013.0,31.82,31.89,31.3,31.46,132013.0
2024-12-04 10:30:00,31.47,31.57,31.4,31.52,185387.0,31.47,31.57,31.4,31.52,185387.0
2024-12-04 11:00:00,31.55,31.66,31.51,31.56,93616.0,31.55,31.66,31.51,31.56,93616.0
2024-12-04 11:30:00,31.56,31.58,31.4692,31.47,66104.0,31.56,31.58,31.4692,31.47,66104.0
2024-12-04 12:00:00,31.47,31.53,31.405,31.465,65992.0,31.47,31.53,31.405,31.465,65992.0
2024-12-04 12:30:00,31.46,31.7,31.39,31.62,162411.0,31.46,31.7,31.39,31.62,162411.0
2024-12-04 13:00:00,31.62,31.635,31.4,31.44,72822.0,31.62,31.635,31.4,31.44,72822.0
2024-12-04 13:30:00,31.44,31.44,31.3,31.3,140220.0,31.44,31.44,31.3,31.3,140220.0
2024-12-04 14:00:00,31.29,31.45,31.28,31.31,123573.0,31.29,31.45,31.28,31.31,123573.0
2024-12-04 14:30:00,31.32,31.405,31.26,31.32,76050.0,31.32,31.405,31.26,31.32,76050.0
2024-12-04 15:00:00,31.34,31.49,31.32,31.485,127182.0,31.34,31.49,31.32,31.485,127182.0
2024-12-04 15:30:00,31.5,31.62,31.4,31.52,648863.0,31.5,31.62,31.4,31.52,648863.0
2024-12-05 09:30:00,32.16,32.58,31.97,32.15,232489.0,32.16,32.58,31.97,32.15,232489.0
2024-12-05 10:00:00,32.155,32.155,31.935,32.065,84487.0,32.155,32.155,31.935,32.065,84487.0
2024-12-05 10:30:00,32.04,32.08,31.94,32.02,80005.0,32.04,32.08,31.94,32.02,80005.0
2024-12-05 11:00:00,32.01,32.11,31.97,31.98,79454.0,32.01,32.11,31.97,31.98,79454.0
2024-12-05 11:30:00,31.98,32.005,31.9,31.99,64292.0,31.98,32.005,31.9,31.99,64292.0
2024-12-05 12:00:00,31.98,32.02,31.93,32.01,61038.0,31.98,32.02,31.93,32.01,61038.0
2024-12-05 12:30:00,32.0,32.05,31.95,31.97,82524.0,32.0,32.05,31.95,31.97,82524.0
2024-12-05 13:00:00,31.96,31.97,31.88,31.93,117794.0,31.96,31.97,31.88,31.93,117794.0
2024-12-05 13:30:00,31.92,31.94,31.85,31.86,55222.0,31.92,31.94,31.85,31.86,55222.0
2024-12-05 14:00:00,31.86,31.9,31.73,31.73,114905.0,31.86,31.9,31.73,31.73,114905.0
2024-12-05 14:30:00,31.7444,31.86,31.7,31.85,81573.0,31.7444,31.86,31.7,31.85,81573.0
2024-12-05 15:00:00,31.85,32.01,31.83,31.99,297159.0,31.85,32.01,31.83,31.99,297159.0
2024-12-05 15:30:00,31.99,31.99,31.745,31.77,800865.0,31.99,31.99,31.745,31.77,800865.0
2024-12-06 09:30:00,31.69,31.74,30.93,30.96,236350.0,31.69,31.74,30.93,30.96,236350.0
2024-12-06 10:00:00,30.95,30.99,30.77,30.955,234735.0,30.95,30.99,30.77,30.955,234735.0
2024-12-06 10:30:00,30.955,31.22,30.95,31.15,175441.0,30.955,31.22,30.95,31.15,175441.0
2024-12-06 11:00:00,31.15,31.25,31.14,31.2,132707.0,31.15,31.25,31.14,31.2,132707.0
2024-12-06 11:30:00,31.19,31.27,31.18,31.19,101725.0,31.19,31.27,31.18,31.19,101725.0
2024-12-06 12:00:00,31.18,31.198,30.86,30.88,116437.0,31.18,31.198,30.86,30.88,116437.0
2024-12-06 12:30:00,30.88,31.0,30.81,30.94,80683.0,30.88,31.0,30.81,30.94,80683.0
2024-12-06 13:00:00,30.93,31.075,30.9,30.9,76613.0,30.93,31.075,30.9,30.9,76613.0
2024-12-06 13:30:00,30.91,30.91,30.79,30.9,136896.0,30.91,30.91,30.79,30.9,136896.0
2024-12-06 14:00:00,30.89,30.9,30.69,30.79,204367.0,30.89,30.9,30.69,30.79,204367.0
2024-12-06 14:30:00,30.79,30.91,30.77,30.905,109893.0,30.79,30.91,30.77,30.905,109893.0
2024-12-06 15:00:00,30.915,30.9675,30.81,30.82,145304.0,30.915,30.9675,30.81,30.82,145304.0
2024-12-06 15:30:00,30.815,31.14,30.79,31.09,591822.0,30.815,31.14,30.79,31.09,591822.0
2024-12-09 09:30:00,31.69,31.91,31.415,31.77,193445.0,31.69,31.91,31.415,31.77,193445.0
2024-12-09 10:00:00,31.785,31.82,31.585,31.585,127269.0,31.785,31.82,31.585,31.585,127269.0
2024-12-09 10:30:00,31.6,31.64,31.45,31.48,126035.0,31.6,31.64,31.45,31.48,126035.0
2024-12-09 11:00:00,31.49,31.62,31.4,31.58,76816.0,31.49,31.62,31.4,31.58,76816.0
2024-12-09 11:30:00,31.59,31.66,31.37,31.39,140479.0,31.59,31.66,31.37,31.39,140479.0
2024-12-09 12:00:00,31.396,31.42,31.23,31.245,86903.0,31.396,31.42,31.23,31.245,86903.0
2024-12-09 12:30:00,31.24,31.3,31.2,31.3,96192.0,31.24,31.3,31.2,31.3,96192.0
2024-12-09 13:00:00,31.29,31.44,31.255,31.41,133071.0,31.29,31.44,31.255,31.41,133071.0
2024-12-09 13:30:00,31.42,31.61,31.42,31.55,119306.0,31.42,31.61,31.42,31.55,119306.0
2024-12-09 14:00:00,31.54,31.54,31.38,31.39,123662.0,31.54,31.54,31.38,31.39,123662.0
2024-12-09 14:30:00,31.38,31.43,31.28,31.315,107973.0,31.38,31.43,31.28,31.315,107973.0
2024-12-09 15:00:00,31.31,31.5095,31.27,31.45,412237.0,31.31,31.5095,31.27,31.45,412237.0
2024-12-09 15:30:00,31.4444,31.48,31.115,31.19,500023.0,31.4444,31.48,31.115,31.19,500023.0
2024-12-10 09:30:00,31.19,31.36,30.92,31.065,115763.0,31.19,31.36,30.92,31.065,115763.0
2024-12-10 10:00:00,31.08,31.08,30.94,31.03,80724.0,31.08,31.08,30.94,31.03,80724.0
2024-12-10 10:30:00,31.05,31.44,31.04,31.435,156338.0,31.05,31.44,31.04,31.435,156338.0
2024-12-10 11:00:00,31.43,31.6166,31.43,31.61,97232.0,31.43,31.6166,31.43,31.61,97232.0
2024-12-10 11:30:00,31.61,31.71,31.57,31.68,105373.0,31.61,31.71,31.57,31.68,105373.0
2024-12-10 12:00:00,31.68,31.71,31.605,31.685,114253.0,31.68,31.71,31.605,31.685,114253.0
2024-12-10 12:30:00,31.68,31.885,31.68,31.72,145760.0,31.68,31.885,31.68,31.72,145760.0
2024-12-10 13:00:00,31.728,31.76,31.65,31.69,65159.0,31.728,31.76,31.65,31.69,65159.0
2024-12-10 13:30:00,31.69,31.77,31.65,31.68,79036.0,31.69,31.77,31.65,31.68,79036.0
2024-12-10 14:00:00,31.68,31.72,31.62,31.64,60553.0,31.68,31.72,31.62,31.64,60553.0
2024-12-10 14:30:00,31.63,31.63,31.47,31.54,112129.0,31.63,31.63,31.47,31.54,112129.0
2024-12-10 15:00:00,31.54,31.54,31.305,31.305,113758.0,31.54,31.54,31.305,31.305,113758.0
2024-12-10 15:30:00,31.305,31.32,31.04,31.05,351185.0,31.305,31.32,31.04,31.05,351185.0
2024-12-11 09:30:00,31.43,31.85,31.28,31.815,170460.0,31.43,31.85,31.28,31.815,170460.0
2024-12-11 10:00:00,31.805,32.12,31.67,32.095,158908.0,31.805,32.12,31.67,32.095,158908.0
2024-12-11 10:30:00,32.08,32.33,32.06,32.2,243192.0,32.08,32.33,32.06,32.2,243192.0
2024-12-11 11:00:00,32.19,32.55,32.19,32.39,318728.0,32.19,32.55,32.19,32.39,318728.0
2024-12-11 11:30:00,32.39,32.55,32.35,32.535,137656.0,32.39,32.55,32.35,32.535,137656.0
2024-12-11 12:00:00,32.52,32.6,32.4915,32.56,100762.0,32.52,32.6,32.4915,32.56,100762.0
2024-12-11 12:30:00,32.57,32.72,32.57,32.655,141762.0,32.57,32.72,32.57,32.655,141762.0
2024-12-11 13:00:00,32.67,32.81,32.655,32.8,182703.0,32.67,32.81,32.655,32.8,182703.0
2024-12-11 13:30:00,32.8,32.875,32.5605,32.575,149769.0,32.8,32.875,32.5605,32.575,149769.0
2024-12-11 14:00:00,32.575,32.9,32.57,32.8642,156247.0,32.575,32.9,32.57,32.8642,156247.0
2024-12-11 14:30:00,32.86,32.86,32.57,32.57,148537.0,32.86,32.86,32.57,32.57,148537.0
2024-12-11 15:00:00,32.58,32.68,32.55,32.67,173780.0,32.58,32.68,32.55,32.67,173780.0
2024-12-11 15:30:00,32.68,32.95,32.585,32.91,735233.0,32.68,32.95,32.585,32.91,735233.0
2024-12-12 09:30:00,32.78,32.95,32.44,32.84,145615.0,32.78,32.95,32.44,32.84,145615.0
2024-12-12 10:00:00,32.83,32.89,32.43,32.5,117580.0,32.83,32.89,32.43,32.5,117580.0
2024-12-12 10:30:00,32.51,33.299,32.51,33.14,562754.0,32.51,33.299,32.51,33.14,562754.0
2024-12-12 11:00:00,33.15,33.25,33.01,33.14,121577.0,33.15,33.25,33.01,33.14,121577.0
2024-12-12 11:30:00,33.13,33.25,33.03,33.23,121969.0,33.13,33.25,33.03,33.23,121969.0
2024-12-12 12:00:00,33.23,33.47,33.23,33.325,232035.0,33.23,33.47,33.23,33.325,232035.0
2024-12-12 12:30:00,33.325,33.325,33.11,33.11,73829.0,33.325,33.325,33.11,33.11,73829.0
2024-12-12 13:00:00,33.11,33.15,32.93,32.94,57546.0,33.11,33.15,32.93,32.94,57546.0
2024-12-12 13:30:00,32.94,33.0,32.86,32.89,93747.0,32.94,33.0,32.86,32.89,93747.0
2024-12-12 14:00:00,32.89,32.93,32.72,32.77,79005.0,32.89,32.93,32.72,32.77,79005.0
2024-12-12 14:30:00,32.7699,32.865,32.76,32.82,57165.0,32.7699,32.865,32.76,32.82,57165.0
2024-12-12 15:00:00,32.82,32.92,32.82,32.84,97344.0,32.82,32.92,32.82,32.84,97344.0
2024-12-12 15:30:00,32.84,33.13,32.81,33.05,696804.0,32.84,33.13,32.81,33.05,696804.0
2024-12-13 09:30:00,32.98,33.25,32.8212,32.93,198781.0,32.98,33.25,32.8212,32.93,198781.0
2024-12-13 10:00:00,32.93,33.0313,32.495,32.53,96499.0,32.93,33.0313,32.495,32.53,96499.0
2024-12-13 10:30:00,32.53,32.7,32.445,32.66,130028.0,32.53,32.7,32.445,32.66,130028.0
2024-12-13 11:00:00,32.685,32.7,32.55,32.565,75258.0,32.685,32.7,32.55,32.565,75258.0
2024-12-13 11:30:00,32.575,32.935,32.57,32.9,71709.0,32.575,32.935,32.57,32.9,71709.0
2024-12-13 12:00:00,32.91,32.96,32.76,32.81,37941.0,32.91,32.96,32.76,32.81,37941.0
2024-12-13 12:30:00,32.8,32.805,32.43,32.59,84674.0,32.8,32.805,32.43,32.59,84674.0
2024-12-13 13:00:00,32.6,32.605,32.39,32.51,95499.0,32.6,32.605,32.39,32.51,95499.0
2024-12-13 13:30:00,32.51,32.59,32.41,32.49,66255.0,32.51,32.59,32.41,32.49,66255.0
2024-12-13 14:00:00,32.5,32.585,32.4,32.4007,73413.0,32.5,32.585,32.4,32.4007,73413.0
2024-12-13 14:30:00,32.42,32.47,32.34,32.43,82097.0,32.42,32.47,32.34,32.43,82097.0
2024-12-13 15:00:00,32.435,32.435,32.25,32.31,154674.0,32.435,32.435,32.25,32.31,154674.0
2024-12-13 15:30:00,32.3,32.51,32.22,32.375,748822.0,32.3,32.51,32.22,32.375,748822.0
2024-12-16 09:30:00,32.44,32.44,31.81,31.835,125168.0,32.44,32.44,31.81,31.835,125168.0
2024-12-16 10:00:00,31.86,32.165,31.85,32.13,129507.0,31.86,32.165,31.85,32.13,129507.0
2024-12-16 10:30:00,32.12,32.205,32.01,32.01,49971.0,32.12,32.205,32.01,32.01,49971.0
2024-12-16 11:00:00,32.01,32.01,31.68,31.685,56332.0,32.01,32.01,31.68,31.685,56332.0
2024-12-16 11:30:00,31.67,31.77,31.63,31.64,78621.0,31.67,31.77,31.63,31.64,78621.0
2024-12-16 12:00:00,31.65,31.82,31.63,31.8,85316.0,31.65,31.82,31.63,31.8,85316.0
2024-12-16 12:30:00,31.81,31.98,31.795,31.975,79806.0,31.81,31.98,31.795,31.975,79806.0
2024-12-16 13:00:00,31.98,32.04,31.84,31.8448,49382.0,31.98,32.04,31.84,31.8448,49382.0
2024-12-16 13:30:00,31.85,31.85,31.73,31.76,60582.0,31.85,31.85,31.73,31.76,60582.0
2024-12-16 14:00:00,31.76,31.77,31.67,31.72,63078.0,31.76,31.77,31.67,31.72,63078.0
2024-12-16 14:30:00,31.72,31.81,31.715,31.79,61422.0,31.72,31.81,31.715,31.79,61422.0
2024-12-16 15:00:00,31.78,31.78,31.62,31.65,100087.0,31.78,31.78,31.62,31.65,100087.0
2024-12-16 15:30:00,31.65,31.741,31.48,31.58,466217.0,31.65,31.741,31.48,31.58,466217.0
2024-12-17 09:30:00,31.12,31.16,30.68,30.98,277837.0,31.12,31.16,30.68,30.98,277837.0
2024-12-17 10:00:00,31.0,31.03,30.745,30.855,124430.0,31.0,31.03,30.745,30.855,124430.0
2024-12-17 10:30:00,30.855,31.04,30.75,30.985,153927.0,30.855,31.04,30.75,30.985,153927.0
2024-12-17 11:00:00,30.985,31.09,30.94,30.9696,90155.0,30.985,31.09,30.94,30.9696,90155.0
2024-12-17 11:30:00,30.955,31.015,30.92,30.95,72831.0,30.955,31.015,30.92,30.95,72831.0
2024-12-17 12:00:00,30.966,30.966,30.73,30.93,83333.0,30.966,30.966,30.73,30.93,83333.0
2024-12-17 12:30:00,30.92,31.07,30.9,31.045,72643.0,30.92,31.07,30.9,31.045,72643.0
2024-12-17 13:00:00,31.03,31.1097,30.98,31.07,73689.0,31.03,31.1097,30.98,31.07,73689.0
2024-12-17 13:30:00,31.07,31.24,31.04,31.23,204545.0,31.07,31.24,31.04,31.23,204545.0
2024-12-17 14:00:00,31.24,31.28,31.17,31.21,100212.0,31.24,31.28,31.17,31.21,100212.0
2024-12-17 14:30:00,31.2,31.27,31.1515,31.265,142083.0,31.2,31.27,31.1515,31.265,142083.0
2024-12-17 15:00:00,31.27,31.3533,31.21,31.325,158467.0,31.27,31.3533,31.21,31.325,158467.0
2024-12-17 15:30:00,31.325,31.64,31.32,31.58,791563.0,31.325,31.64,31.32,31.58,791563.0
2024-12-18 09:30:00,31.65,31.98,31.51,31.8,159810.0,31.65,31.98,31.51,31.8,159810.0
2024-12-18 10:00:00,31.8,31.88,31.685,31.795,172647.0,31.8,31.88,31.685,31.795,172647.0
2024-12-18 10:30:00,31.81,31.96,31.79,31.95,57051.0,31.81,31.96,31.79,31.95,57051.0
2024-12-18 11:00:00,31.95,32.08,31.875,31.995,93042.0,31.95,32.08,31.875,31.995,93042.0
2024-12-18 11:30:00,31.98,32.01,31.72,31.7815,145776.0,31.98,32.01,31.72,31.7815,145776.0
2024-12-18 12:00:00,31.74,31.84,31.62,31.695,73380.0,31.74,31.84,31.62,31.695,73380.0
2024-12-18 12:30:00,31.68,31.73,31.5448,31.61,111179.0,31.68,31.73,31.5448,31.61,111179.0
2024-12-18 13:00:00,31.62,31.65,31.55,31.59,53371.0,31.62,31.65,31.55,31.59,53371.0
2024-12-18 13:30:00,31.59,31.6,31.48,31.56,105414.0,31.59,31.6,31.48,31.56,105414.0
2024-12-18 14:00:00,31.55,31.5899,31.22,31.24,119287.0,31.55,31.5899,31.22,31.24,119287.0
2024-12-18 14:30:00,31.24,31.32,30.88,30.89,52898.0,31.24,31.32,30.88,30.89,52898.0
2024-12-18 15:00:00,30.92,31.03,30.79,30.84,333192.0,30.92,31.03,30.79,30.84,333192.0
2024-12-18 15:30:00,30.84,30.865,30.535,30.54,988750.0,30.84,30.865,30.535,30.54,988750.0
2024-12-19 09:30:00,31.48,31.61,31.15,31.25,232937.0,31.48,31.61,31.15,31.25,232937.0
2024-12-19 10:00:00,31.27,31.5793,31.04,31.42,258906.0,31.27,31.5793,31.04,31.42,258906.0
2024-12-19 10:30:00,31.43,31.47,31.23,31.23,142485.0,31.43,31.47,31.23,31.23,142485.0
2024-12-19 11:00:00,31.24,31.38,31.14,31.34,128676.0,31.24,31.38,31.14,31.34,128676.0
2024-12-19 11:30:00,31.33,31.405,31.08,31.12,121724.0,31.33,31.405,31.08,31.12,121724.0
2024-12-19 12:00:00,31.11,31.135,30.96,30.96,61220.0,31.11,31.135,30.96,30.96,61220.0
2024-12-19 12:30:00,30.95,30.99,30.86,30.955,103468.0,30.95,30.99,30.86,30.955,103468.0
2024-12-19 13:00:00,30.955,31.02,30.82,30.91,81197.0,30.955,31.02,30.82,30.91,81197.0
2024-12-19 13:30:00,30.91,30.92,30.78,30.91,92547.0,30.91,30.92,30.78,30.91,92547.0
2024-12-19 14:00:00,30.9,30.935,30.79,30.905,119436.0,30.9,30.935,30.79,30.905,119436.0
2024-12-19 14:30:00,30.89,30.97,30.86,30.885,151078.0,30.89,30.97,30.86,30.885,151078.0
2024-12-19 15:00:00,30.89,31.126,30.88,30.985,153667.0,30.89,31.126,30.88,30.985,153667.0
2024-12-19 15:30:00,30.985,31.09,30.78,30.85,694901.0,30.985,31.09,30.78,30.85,694901.0
2024-12-20 09:30:00,30.8,31.19,30.6,31.125,263025.0,30.8,31.19,30.6,31.125,263025.0
2024-12-20 10:00:00,31.17,31.48,31.025,31.465,119732.0,31.17,31.48,31.025,31.465,119732.0
2024-12-20 10:30:00,31.48,31.745,31.45,31.5,161893.0,31.48,31.745,31.45,31.5,161893.0
2024-12-20 11:00:00,31.505,31.635,31.49,31.515,111143.0,31.505,31.635,31.49,31.515,111143.0
2024-12-20 11:30:00,31.515,31.545,31.32,31.33,146865.0,31.515,31.545,31.32,31.33,146865.0
2024-12-20 12:00:00,31.33,31.33,31.11,31.14,113674.0,31.33,31.33,31.11,31.14,113674.0
2024-12-20 12:30:00,31.155,31.3,31.09,31.23,123120.0,31.155,31.3,31.09,31.23,123120.0
2024-12-20 13:00:00,31.23,31.28,31.1,31.175,116591.0,31.23,31.28,31.1,31.175,116591.0
2024-12-20 13:30:00,31.175,31.28,31.02,31.08,103214.0,31.175,31.28,31.02,31.08,103214.0
2024-12-20 14:00:00,31.08,31.175,30.97,31.135,144245.0,31.08,31.175,30.97,31.135,144245.0
2024-12-20 14:30:00,31.135,31.23,31.09,31.105,115254.0,31.135,31.23,31.09,31.105,115254.0
2024-12-20 15:00:00,31.105,31.15,30.95,31.15,283437.0,31.105,31.15,30.95,31.15,283437.0
2024-12-20 15:30:00,31.15,31.15,30.82,30.93,838910.0,31.15,31.15,30.82,30.93,838910.0
2024-12-23 09:30:00,31.06,31.26,30.955,31.13,135944.0,31.06,31.26,30.955,31.13,135944.0
2024-12-23 10:00:00,31.14,31.24,31.06,31.175,97482.0,31.14,31.24,31.06,31.175,97482.0
2024-12-23 10:30:00,31.175,31.215,31.07,31.17,65733.0,31.175,31.215,31.07,31.17,65733.0
2024-12-23 11:00:00,31.17,31.42,31.17,31.4025,91441.0,31.17,31.42,31.17,31.4025,91441.0
2024-12-23 11:30:00,31.4,31.53,31.37,31.53,94601.0,31.4,31.53,31.37,31.53,94601.0
2024-12-23 12:00:00,31.54,31.73,31.46,31.73,140746.0,31.54,31.73,31.46,31.73,140746.0
2024-12-23 12:30:00,31.7,31.72,31.61,31.71,77458.0,31.7,31.72,31.61,31.71,77458.0
2024-12-23 13:00:00,31.7,31.89,31.7,31.8799,88996.0,31.7,31.89,31.7,31.8799,88996.0
2024-12-23 13:30:00,31.84,31.9393,31.81,31.88,73363.0,31.84,31.9393,31.81,31.88,73363.0
2024-12-23 14:00:00,31.885,32.03,31.845,31.95,95169.0,31.885,32.03,31.845,31.95,95169.0
2024-12-23 14:30:00,31.96,32.02,31.91,31.92,202685.0,31.96,32.02,31.91,31.92,202685.0
2024-12-23 15:00:00,31.92,32.09,31.92,31.97,198343.0,31.92,32.09,31.92,31.97,198343.0
2024-12-23 15:30:00,31.975,32.405,31.93,32.3,609060.0,31.975,32.405,31.93,32.3,609060.0
2024-12-24 09:30:00,32.5,32.71,32.2202,32.41,174366.0,32.5,32.71,32.2202,32.41,174366.0
2024-12-24 10:00:00,32.38,32.86,32.345,32.8086,140326.0,32.38,32.86,32.345,32.8086,140326.0
2024-12-24 10:30:00,32.8,32.92,32.7001,32.87,208243.0,32.8,32.92,32.7001,32.87,208243.0
2024-12-24 11:00:00,32.86,33.12,32.825,33.08,150672.0,32.86,33.12,32.825,33.08,150672.0
2024-12-24 11:30:00,33.09,33.22,32.96,32.98,115880.0,33.09,33.22,32.96,32.98,115880.0
2024-12-24 12:00:00,32.985,33.2,32.985,33.04,209748.0,32.985,33.2,32.985,33.04,209748.0
2024-12-24 12:30:00,33.03,33.28,32.99,33.23,452084.0,33.03,33.28,32.99,33.23,452084.0
2024-12-26 09:30:00,32.99,33.01,32.51,32.615,206357.0,32.99,33.01,32.51,32.615,206357.0
2024-12-26 10:00:00,32.615,32.88,32.59,32.72,53013.0,32.615,32.88,32.59,32.72,53013.0
2024-12-26 10:30:00,32.725,32.89,32.69,32.89,35101.0,32.725,32.89,32.69,32.89,35101.0
2024-12-26 11:00:00,32.89,32.99,32.84,32.97,57563.0,32.89,32.99,32.84,32.97,57563.0
2024-12-26 11:30:00,32.955,33.08,32.83,33.06,28690.0,32.955,33.08,32.83,33.06,28690.0
2024-12-26 12:00:00,33.055,33.06,32.77,32.785,60858.0,33.055,33.06,32.77,32.785,60858.0
2024-12-26 12:30:00,32.78,32.87,32.77,32.785,36316.0,32.78,32.87,32.77,32.785,36316.0
2024-12-26 13:00:00,32.79,32.88,32.76,32.84,28693.0,32.79,32.88,32.76,32.84,28693.0
2024-12-26 13:30:00,32.82,32.88,32.75,32.79,62986.0,32.82,32.88,32.75,32.79,62986.0
2024-12-26 14:00:00,32.79,32.84,32.7301,32.82,129770.0,32.79,32.84,32.7301,32.82,129770.0
2024-12-26 14:30:00,32.8097,32.85,32.77,32.8,45040.0,32.8097,32.85,32.77,32.8,45040.0
2024-12-26 15:00:00,32.81,32.82,32.66,32.76,55926.0,32.81,32.82,32.66,32.76,55926.0
2024-12-26 15:30:00,32.73,32.88,32.71,32.82,311692.0,32.73,32.88,32.71,32.82,311692.0
2024-12-27 09:30:00,32.83,33.29,32.7409,33.27,121404.0,32.83,33.29,32.7409,33.27,121404.0
2024-12-27 10:00:00,33.25,33.25,32.88,33.005,123597.0,33.25,33.25,32.88,33.005,123597.0
2024-12-27 10:30:00,33.0,33.2173,32.965,33.135,77768.0,33.0,33.2173,32.965,33.135,77768.0
2024-12-27 11:00:00,33.11,33.354,33.06,33.26,72857.0,33.11,33.354,33.06,33.26,72857.0
2024-12-27 11:30:00,33.26,33.36,33.07,33.135,70566.0,33.26,33.36,33.07,33.135,70566.0
2024-12-27 12:00:00,33.135,33.16,33.0,33.1,59371.0,33.135,33.16,33.0,33.1,59371.0
2024-12-27 12:30:00,33.1,33.15,32.95,33.03,78493.0,33.1,33.15,32.95,33.03,78493.0
2024-12-27 13:00:00,33.02,33.11,33.01,33.06,38384.0,33.02,33.11,33.01,33.06,38384.0
2024-12-27 13:30:00,33.06,33.16,33.03,33.1252,59714.0,33.06,33.16,33.03,33.1252,59714.0
2024-12-27 14:00:00,33.125,33.23,33.08,33.15,55994.0,33.125,33.23,33.08,33.15,55994.0
2024-12-27 14:30:00,33.15,33.2981,33.14,33.29,72429.0,33.15,33.2981,33.14,33.29,72429.0
2024-12-27 15:00:00,33.295,33.295,33.09,33.16,116086.0,33.295,33.295,33.09,33.16,116086.0
2024-12-27 15:30:00,33.16,33.325,33.06,33.3,344254.0,33.16,33.325,33.06,33.3,344254.0
2024-12-30 09:30:00,34.4024,34.925,34.17,34.585,715809.0,34.4024,34.925,34.17,34.585,715809.0
2024-12-30 10:00:00,34.6,35.05,34.47,34.93,575936.0,34.6,35.05,34.47,34.93,575936.0
2024-12-30 10:30:00,34.92,35.71,34.8,35.71,566414.0,34.92,35.71,34.8,35.71,566414.0
2024-12-30 11:00:00,35.71,36.1658,35.7,35.79,526407.0,35.71,36.1658,35.7,35.79,526407.0
2024-12-30 11:30:00,35.81,36.1299,35.79,36.01,205579.0,35.81,36.1299,35.79,36.01,205579.0
2024-12-30 12:00:00,36.02,36.1,35.8,36.1,342637.0,36.02,36.1,35.8,36.1,342637.0
2024-12-30 12:30:00,36.11,36.25,35.88,35.99,216827.0,36.11,36.25,35.88,35.99,216827.0
2024-12-30 13:00:00,35.97,36.08,35.82,35.99,134937.0,35.97,36.08,35.82,35.99,134937.0
2024-12-30 13:30:00,35.97,36.12,35.92,35.935,144160.0,35.97,36.12,35.92,35.935,144160.0
2024-12-30 14:00:00,35.93,36.0,35.71,35.825,217589.0,35.93,36.0,35.71,35.825,217589.0
2024-12-30 14:30:00,35.83,35.85,35.7,35.7,321927.0,35.83,35.85,35.7,35.7,321927.0
2024-12-30 15:00:00,35.7,35.88,35.686,35.71,173927.0,35.7,35.88,35.686,35.71,173927.0
2024-12-30 15:30:00,35.715,35.77,35.45,35.49,842093.0,35.715,35.77,35.45,35.49,842093.0
2024-12-31 09:30:00,35.1,35.45,34.71,34.86,425171.0,35.1,35.45,34.71,34.86,425171.0
2024-12-31 10:00:00,34.88,35.11,34.82,35.05,208379.0,34.88,35.11,34.82,35.05,208379.0
2024-12-31 10:30:00,35.02,35.28,34.9,35.085,186384.0,35.02,35.28,34.9,35.085,186384.0
2024-12-31 11:00:00,35.1,35.3,35.04,35.08,140734.0,35.1,35.3,35.04,35.08,140734.0
2024-12-31 11:30:00,35.075,35.11,34.86,35.08,104964.0,35.075,35.11,34.86,35.08,104964.0
2024-12-31 12:00:00,35.08,35.1,34.975,35.06,68335.0,35.08,35.1,34.975,35.06,68335.0
2024-12-31 12:30:00,35.06,35.18,34.96,35.17,142336.0,35.06,35.18,34.96,35.17,142336.0
2024-12-31 13:00:00,35.18,35.27,34.95,34.96,130921.0,35.18,35.27,34.95,34.96,130921.0
2024-12-31 13:30:00,34.97,35.18,34.95,35.17,113000.0,34.97,35.18,34.95,35.17,113000.0
2024-12-31 14:00:00,35.155,35.21,35.0,35.01,119313.0,35.155,35.21,35.0,35.01,119313.0
2024-12-31 14:30:00,35.03,35.04,34.86,34.91,140039.0,35.03,35.04,34.86,34.91,140039.0
2024-12-31 15:00:00,34.89,35.01,34.83,34.93,125523.0,34.89,35.01,34.83,34.93,125523.0
2024-12-31 15:30:00,34.93,35.09,34.81,35.06,607162.0,34.93,35.09,34.81,35.06,607162.0
2025-01-02 09:30:00,36.0,36.11,35.04,35.35,418808.0,36.0,36.11,35.04,35.35,418808.0
2025-01-02 10:00:00,35.32,35.4,34.89,35.025,229279.0,35.32,35.4,34.89,35.025,229279.0
2025-01-02 10:30:00,35.04,35.4,34.9675,35.28,156363.0,35.04,35.4,34.9675,35.28,156363.0
2025-01-02 11:00:00,35.24,35.29,35.0,35.23,152464.0,35.24,35.29,35.0,35.23,152464.0
2025-01-02 11:30:00,35.23,35.52,35.19,35.39,126471.0,35.23,35.52,35.19,35.39,126471.0
2025-01-02 12:00:00,35.38,35.56,35.27,35.27,238992.0,35.38,35.56,35.27,35.27,238992.0
2025-01-02 12:30:00,35.25,35.46,35.18,35.355,92512.0,35.25,35.46,35.18,35.355,92512.0
2025-01-02 13:00:00,35.35,35.36,35.13,35.285,178658.0,35.35,35.36,35.13,35.285,178658.0
2025-01-02 13:30:00,35.26,35.305,35.09,35.27,115476.0,35.26,35.305,35.09,35.27,115476.0
2025-01-02 14:00:00,35.26,35.34,35.18,35.32,220795.0,35.26,35.34,35.18,35.32,220795.0
2025-01-02 14:30:00,35.311,35.49,35.3,35.41,115857.0,35.311,35.49,35.3,35.41,115857.0
2025-01-02 15:00:00,35.42,35.63,35.365,35.605,112207.0,35.42,35.63,35.365,35.605,112207.0
2025-01-02 15:30:00,35.605,35.71,35.52,35.58,493470.0,35.605,35.71,35.52,35.58,493470.0
2025-01-03 09:30:00,35.5,36.19,35.45,35.45,345357.0,35.5,36.19,35.45,35.45,345357.0
2025-01-03 10:00:00,35.45,35.865,35.39,35.825,137311.0,35.45,35.865,35.39,35.825,137311.0
2025-01-03 10:30:00,35.85,35.86,35.43,35.495,138340.0,35.85,35.86,35.43,35.495,138340.0
2025-01-03 11:00:00,35.495,35.57,35.04,35.225,261284.0,35.495,35.57,35.04,35.225,261284.0
2025-01-03 11:30:00,35.225,35.39,34.88,34.88,140075.0,35.225,35.39,34.88,34.88,140075.0
2025-01-03 12:00:00,34.89,34.92,34.6,34.65,240406.0,34.89,34.92,34.6,34.65,240406.0
2025-01-03 12:30:00,34.65,34.78,34.55,34.665,126717.0,34.65,34.78,34.55,34.665,126717.0
2025-01-03 13:00:00,34.67,34.68,34.5,34.61,134954.0,34.67,34.68,34.5,34.61,134954.0
2025-01-03 13:30:00,34.6,34.65,34.42,34.505,163717.0,34.6,34.65,34.42,34.505,163717.0
2025-01-03 14:00:00,34.49,34.86,34.44,34.76,121151.0,34.49,34.86,34.44,34.76,121151.0
2025-01-03 14:30:00,34.7699,34.815,34.66,34.75,134227.0,34.7699,34.815,34.66,34.75,134227.0
2025-01-03 15:00:00,34.76,34.91,34.72,34.8692,125387.0,34.76,34.91,34.72,34.8692,125387.0
2025-01-03 15:30:00,34.87,35.01,34.805,34.95,543238.0,34.87,35.01,34.805,34.95,543238.0
2025-01-06 09:30:00,35.68,36.33,35.68,36.02,389058.0,35.68,36.33,35.68,36.02,389058.0
2025-01-06 10:00:00,36.02,36.035,35.65,35.95,288109.0,36.02,36.035,35.65,35.95,288109.0
2025-01-06 10:30:00,35.95,35.97,35.6,35.83,163279.0,35.95,35.97,35.6,35.83,163279.0
2025-01-06 11:00:00,35.83,36.22,35.805,36.15,143299.0,35.83,36.22,35.805,36.15,143299.0
2025-01-06 11:30:00,36.14,36.22,36.04,36.13,234750.0,36.14,36.22,36.04,36.13,234750.0
2025-01-06 12:00:00,36.16,36.19,35.88,35.89,128139.0,36.16,36.19,35.88,35.89,128139.0
2025-01-06 12:30:00,35.9,35.945,35.78,35.9,134067.0,35.9,35.945,35.78,35.9,134067.0
2025-01-06 13:00:00,35.915,35.935,35.71,35.76,86459.0,35.915,35.935,35.71,35.76,86459.0
2025-01-06 13:30:00,35.78,35.88,35.72,35.81,79737.0,35.78,35.88,35.72,35.81,79737.0
2025-01-06 14:00:00,35.8,35.965,35.74,35.915,100143.0,35.8,35.965,35.74,35.915,100143.0
2025-01-06 14:30:00,35.915,36.02,35.88,35.99,99595.0,35.915,36.02,35.88,35.99,99595.0
2025-01-06 15:00:00,35.985,36.035,35.89,36.035,197048.0,35.985,36.035,35.89,36.035,197048.0
2025-01-06 15:30:00,36.035,36.055,35.865,36.015,680902.0,36.035,36.055,35.865,36.015,680902.0
2025-01-07 09:30:00,36.07,36.355,35.98,36.195,167396.0,36.07,36.355,35.98,36.195,167396.0
2025-01-07 10:00:00,36.18,36.2927,35.91,36.1,338875.0,36.18,36.2927,35.91,36.1,338875.0
2025-01-07 10:30:00,36.11,36.25,35.91,36.23,471053.0,36.11,36.25,35.91,36.23,471053.0
2025-01-07 11:00:00,36.24,36.49,36.24,36.41,615450.0,36.24,36.49,36.24,36.41,615450.0
2025-01-07 11:30:00,36.41,36.41,36.195,36.29,140056.0,36.41,36.41,36.195,36.29,140056.0
2025-01-07 12:00:00,36.28,36.425,36.28,36.38,113659.0,36.28,36.425,36.28,36.38,113659.0
2025-01-07 12:30:00,36.38,36.4964,36.29,36.48,109357.0,36.38,36.4964,36.29,36.48,109357.0
2025-01-07 13:00:00,36.49,36.77,36.33,36.71,149239.0,36.49,36.77,36.33,36.71,149239.0
2025-01-07 13:30:00,36.72,36.775,36.62,36.77,116273.0,36.72,36.775,36.62,36.77,116273.0
2025-01-07 14:00:00,36.76,36.84,36.63,36.719,141810.0,36.76,36.84,36.63,36.719,141810.0
2025-01-07 14:30:00,36.715,36.72,36.59,36.61,96823.0,36.715,36.72,36.59,36.61,96823.0
2025-01-07 15:00:00,36.62,36.66,36.41,36.53,175912.0,36.62,36.66,36.41,36.53,175912.0
2025-01-07 15:30:00,36.53,36.72,36.4588,36.67,588548.0,36.53,36.72,36.4588,36.67,588548.0
2025-01-08 09:30:00,36.94,37.9299,36.91,37.44,623808.0,36.94,37.9299,36.91,37.44,623808.0
2025-01-08 10:00:00,37.42,37.63,37.24,37.385,279726.0,37.42,37.63,37.24,37.385,279726.0
2025-01-08 10:30:00,37.37,37.58,37.36,37.415,292092.0,37.37,37.58,37.36,37.415,292092.0
2025-01-08 11:00:00,37.4,37.5399,37.3,37.5,584397.0,37.4,37.5399,37.3,37.5,584397.0
2025-01-08 11:30:00,37.505,37.705,37.39,37.65,254136.0,37.505,37.705,37.39,37.65,254136.0
2025-01-08 12:00:00,37.66,37.8,37.46,37.505,258053.0,37.66,37.8,37.46,37.505,258053.0
2025-01-08 12:30:00,37.4924,37.78,37.42,37.7549,253117.0,37.4924,37.78,37.42,37.7549,253117.0
2025-01-08 13:00:00,37.76,37.8699,37.69,37.6901,212193.0,37.76,37.8699,37.69,37.6901,212193.0
2025-01-08 13:30:00,37.69,37.81,37.45,37.555,177579.0,37.69,37.81,37.45,37.555,177579.0
2025-01-08 14:00:00,37.555,37.85,37.51,37.75,230931.0,37.555,37.85,37.51,37.75,230931.0
2025-01-08 14:30:00,37.75,37.75,37.5001,37.51,165110.0,37.75,37.75,37.5001,37.51,165110.0
2025-01-08 15:00:00,37.52,37.61,37.41,37.6,308189.0,37.52,37.61,37.41,37.6,308189.0
2025-01-08 15:30:00,37.6,37.86,37.455,37.86,1124560.0,37.6,37.86,37.455,37.86,1124560.0
2025-01-10 09:30:00,38.62,39.43,38.61,39.3827,1342031.0,38.62,39.43,38.61,39.3827,1342031.0
2025-01-10 10:00:00,39.36,39.39,38.5,38.71,614255.0,39.36,39.39,38.5,38.71,614255.0
2025-01-10 10:30:00,38.745,38.95,38.28,38.31,442622.0,38.745,38.95,38.28,38.31,442622.0
2025-01-10 11:00:00,38.325,38.57,38.18,38.285,242742.0,38.325,38.57,38.18,38.285,242742.0
2025-01-10 11:30:00,38.28,38.665,38.27,38.42,266818.0,38.28,38.665,38.27,38.42,266818.0
2025-01-10 12:00:00,38.41,38.4836,38.18,38.31,250862.0,38.41,38.4836,38.18,38.31,250862.0
2025-01-10 12:30:00,38.3,38.33,38.17,38.32,199125.0,38.3,38.33,38.17,38.32,199125.0
2025-01-10 13:00:00,38.32,38.35,38.05,38.15,133061.0,38.32,38.35,38.05,38.15,133061.0
2025-01-10 13:30:00,38.15,38.24,38.09,38.22,101017.0,38.15,38.24,38.09,38.22,101017.0
2025-01-10 14:00:00,38.22,38.45,38.08,38.37,227984.0,38.22,38.45,38.08,38.37,227984.0
2025-01-10 14:30:00,38.37,38.48,38.325,38.39,106886.0,38.37,38.48,38.325,38.39,106886.0
2025-01-10 15:00:00,38.39,38.53,38.27,38.515,266346.0,38.39,38.53,38.27,38.515,266346.0
2025-01-10 15:30:00,38.515,38.575,38.3,38.34,860039.0,38.515,38.575,38.3,38.34,860039.0
2025-01-13 09:30:00,38.51,38.75,37.7,37.92,363509.0,38.51,38.75,37.7,37.92,363509.0
2025-01-13 10:00:00,37.925,38.2928,37.92,38.22,231409.0,37.925,38.2928,37.92,38.22,231409.0
2025-01-13 10:30:00,38.21,38.29,38.08,38.125,141637.0,38.21,38.29,38.08,38.125,141637.0
2025-01-13 11:00:00,38.12,38.28,38.1,38.23,153277.0,38.12,38.28,38.1,38.23,153277.0
2025-01-13 11:30:00,38.21,38.26,37.93,37.95,183429.0,38.21,38.26,37.93,37.95,183429.0
2025-01-13 12:00:00,37.95,38.22,37.94,38.09,117558.0,37.95,38.22,37.94,38.09,117558.0
2025-01-13 12:30:00,38.1,38.26,38.02,38.21,112594.0,38.1,38.26,38.02,38.21,112594.0
2025-01-13 13:00:00,38.23,38.24,38.0875,38.2,313015.0,38.23,38.24,38.0875,38.2,313015.0
2025-01-13 13:30:00,38.23,38.32,38.12,38.32,168309.0,38.23,38.32,38.12,38.32,168309.0
2025-01-13 14:00:00,38.32,38.41,38.18,38.37,319021.0,38.32,38.41,38.18,38.37,319021.0
2025-01-13 14:30:00,38.37,38.41,37.97,38.03,284907.0,38.37,38.41,37.97,38.03,284907.0
2025-01-13 15:00:00,38.0385,38.1,37.9,38.08,385780.0,38.0385,38.1,37.9,38.08,385780.0
2025-01-13 15:30:00,38.07,38.37,37.89,38.3,951248.0,38.07,38.37,37.89,38.3,951248.0
2025-01-14 09:30:00,38.29,38.64,37.96,38.34,497562.0,38.29,38.64,37.96,38.34,497562.0
2025-01-14 10:00:00,38.34,38.55,38.01,38.26,557106.0,38.34,38.55,38.01,38.26,557106.0
2025-01-14 10:30:00,38.26,38.85,38.25,38.63,295048.0,38.26,38.85,38.25,38.63,295048.0
2025-01-14 11:00:00,38.63,38.64,38.42,38.545,613196.0,38.63,38.64,38.42,38.545,613196.0
2025-01-14 11:30:00,38.54,38.57,38.3,38.3,152485.0,38.54,38.57,38.3,38.3,152485.0
2025-01-14 12:00:00,38.28,38.51,38.23,38.37,136615.0,38.28,38.51,38.23,38.37,136615.0
2025-01-14 12:30:00,38.36,38.59,38.31,38.59,98729.0,38.36,38.59,38.31,38.59,98729.0
2025-01-14 13:00:00,38.57,38.7,38.5,38.6477,255265.0,38.57,38.7,38.5,38.6477,255265.0
2025-01-14 13:30:00,38.65,38.97,38.545,38.86,329320.0,38.65,38.97,38.545,38.86,329320.0
2025-01-14 14:00:00,38.86,38.975,38.64,38.66,428886.0,38.86,38.975,38.64,38.66,428886.0
2025-01-14 14:30:00,38.66,38.69,38.375,38.405,215617.0,38.66,38.69,38.375,38.405,215617.0
2025-01-14 15:00:00,38.4,38.54,38.365,38.485,200713.0,38.4,38.54,38.365,38.485,200713.0
2025-01-14 15:30:00,38.485,38.61,38.34,38.59,779780.0,38.485,38.61,38.34,38.59,779780.0
2025-01-15 09:30:00,39.27,39.7,38.88,39.68,524153.0,39.27,39.7,38.88,39.68,524153.0
2025-01-15 10:00:00,39.68,39.83,39.52,39.76,290127.0,39.68,39.83,39.52,39.76,290127.0
2025-01-15 10:30:00,39.7415,39.7857,39.46,39.59,198500.0,39.7415,39.7857,39.46,39.59,198500.0
2025-01-15 11:00:00,39.61,39.83,39.55,39.81,162320.0,39.61,39.83,39.55,39.81,162320.0
2025-01-15 11:30:00,39.81,40.0899,39.71,40.045,361232.0,39.81,40.0899,39.71,40.045,361232.0
2025-01-15 12:00:00,40.0301,40.13,39.95,40.08,222673.0,40.0301,40.13,39.95,40.08,222673.0
2025-01-15 12:30:00,40.07,40.24,40.03,40.175,312154.0,40.07,40.24,40.03,40.175,312154.0
2025-01-15 13:00:00,40.17,40.225,40.07,40.15,259926.0,40.17,40.225,40.07,40.15,259926.0
2025-01-15 13:30:00,40.1584,40.3687,40.055,40.33,203868.0,40.1584,40.3687,40.055,40.33,203868.0
2025-01-15 14:00:00,40.34,40.5126,40.315,40.505,233971.0,40.34,40.5126,40.315,40.505,233971.0
2025-01-15 14:30:00,40.51,40.53,40.29,40.37,268977.0,40.51,40.53,40.29,40.37,268977.0
2025-01-15 15:00:00,40.355,40.385,40.18,40.2,223996.0,40.355,40.385,40.18,40.2,223996.0
2025-01-15 15:30:00,40.2,40.34,40.05,40.215,940377.0,40.2,40.34,40.05,40.215,940377.0
2025-01-16 09:30:00,39.72,40.35,39.72,40.01,237571.0,39.72,40.35,39.72,40.01,237571.0
2025-01-16 10:00:00,40.03,40.27,39.93,40.27,274986.0,40.03,40.27,39.93,40.27,274986.0
2025-01-16 10:30:00,40.25,40.43,40.06,40.405,607135.0,40.25,40.43,40.06,40.405,607135.0
2025-01-16 11:00:00,40.41,40.52,40.31,40.41,239300.0,40.41,40.52,40.31,40.41,239300.0
2025-01-16 11:30:00,40.41,40.485,40.33,40.4,202607.0,40.41,40.485,40.33,40.4,202607.0
2025-01-16 12:00:00,40.38,40.59,40.38,40.54,112722.0,40.38,40.59,40.38,40.54,112722.0
2025-01-16 12:30:00,40.54,40.59,40.39,40.57,305766.0,40.54,40.59,40.39,40.57,305766.0
2025-01-16 13:00:00,40.57,40.73,40.46,40.55,170851.0,40.57,40.73,40.46,40.55,170851.0
2025-01-16 13:30:00,40.55,40.6,40.48,40.59,184487.0,40.55,40.6,40.48,40.59,184487.0
2025-01-16 14:00:00,40.58,40.78,40.58,40.715,208482.0,40.58,40.78,40.58,40.715,208482.0
2025-01-16 14:30:00,40.72,40.93,40.61,40.88,574645.0,40.72,40.93,40.61,40.88,574645.0
2025-01-16 15:00:00,40.89,40.9299,40.62,40.695,330486.0,40.89,40.9299,40.62,40.695,330486.0
2025-01-16 15:30:00,40.7,40.83,40.56,40.56,935429.0,40.7,40.83,40.56,40.56,935429.0
2025-01-17 09:30:00,39.72,40.5,39.56,40.115,552237.0,39.72,40.5,39.56,40.115,552237.0
2025-01-17 10:00:00,40.1,40.39,40.04,40.11,302694.0,40.1,40.39,40.04,40.11,302694.0
2025-01-17 10:30:00,40.13,40.22,39.88,39.96,171215.0,40.13,40.22,39.88,39.96,171215.0
2025-01-17 11:00:00,39.965,40.06,39.85,39.95,264086.0,39.965,40.06,39.85,39.95,264086.0
2025-01-17 11:30:00,39.955,40.18,39.93,39.97,186290.0,39.955,40.18,39.93,39.97,186290.0
2025-01-17 12:00:00,39.97,40.08,39.95,40.04,175964.0,39.97,40.08,39.95,40.04,175964.0
2025-01-17 12:30:00,40.03,40.275,40.0,40.22,526669.0,40.03,40.275,40.0,40.22,526669.0
2025-01-17 13:00:00,40.22,40.35,40.15,40.32,147041.0,40.22,40.35,40.15,40.32,147041.0
2025-01-17 13:30:00,40.33,40.41,40.28,40.31,118888.0,40.33,40.41,40.28,40.31,118888.0
2025-01-17 14:00:00,40.3,40.34,40.225,40.23,170735.0,40.3,40.34,40.225,40.23,170735.0
2025-01-17 14:30:00,40.22,40.335,40.18,40.28,112695.0,40.22,40.335,40.18,40.28,112695.0
2025-01-17 15:00:00,40.27,40.41,40.22,40.385,171244.0,40.27,40.41,40.22,40.385,171244.0
2025-01-17 15:30:00,40.38,40.685,40.375,40.465,665277.0,40.38,40.685,40.375,40.465,665277.0
2025-01-21 09:30:00,39.97,40.07,39.51,39.78,365154.0,39.97,40.07,39.51,39.78,365154.0
2025-01-21 10:00:00,39.785,39.805,39.49,39.51,287284.0,39.785,39.805,39.49,39.51,287284.0
2025-01-21 10:30:00,39.51,39.62,39.4,39.55,261091.0,39.51,39.62,39.4,39.55,261091.0
2025-01-21 11:00:00,39.53,39.87,39.45,39.815,230578.0,39.53,39.87,39.45,39.815,230578.0
2025-01-21 11:30:00,39.82,39.99,39.78,39.8,233702.0,39.82,39.99,39.78,39.8,233702.0
2025-01-21 12:00:00,39.795,39.84,39.72,39.74,129957.0,39.795,39.84,39.72,39.74,129957.0
2025-01-21 12:30:00,39.73,39.7796,39.61,39.74,126712.0,39.73,39.7796,39.61,39.74,126712.0
2025-01-21 13:00:00,39.75,39.9,39.74,39.795,133300.0,39.75,39.9,39.74,39.795,133300.0
2025-01-21 13:30:00,39.8,40.01,39.79,39.85,170737.0,39.8,40.01,39.79,39.85,170737.0
2025-01-21 14:00:00,39.86,40.03,39.86,39.975,138185.0,39.86,40.03,39.86,39.975,138185.0
2025-01-21 14:30:00,39.975,40.01,39.91,39.925,158996.0,39.975,40.01,39.91,39.925,158996.0
2025-01-21 15:00:00,39.925,40.04,39.89,40.0,313587.0,39.925,40.04,39.89,40.0,313587.0
2025-01-21 15:30:00,39.9985,40.05,39.88,39.95,859291.0,39.9985,40.05,39.88,39.95,859291.0
2025-01-22 09:30:00,40.42,41.32,40.13,40.98,551125.0,40.42,41.32,40.13,40.98,551125.0
2025-01-22 10:00:00,40.99,41.43,40.89,41.315,292348.0,40.99,41.43,40.89,41.315,292348.0
2025-01-22 10:30:00,41.31,41.43,41.125,41.3,209316.0,41.31,41.43,41.125,41.3,209316.0
2025-01-22 11:00:00,41.29,41.53,41.23,41.48,200943.0,41.29,41.53,41.23,41.48,200943.0
2025-01-22 11:30:00,41.46,41.47,41.16,41.165,134451.0,41.46,41.47,41.16,41.165,134451.0
2025-01-22 12:00:00,41.16,41.3,41.15,41.22,127097.0,41.16,41.3,41.15,41.22,127097.0
2025-01-22 12:30:00,41.22,41.22,41.08,41.18,105139.0,41.22,41.22,41.08,41.18,105139.0
2025-01-22 13:00:00,41.18,41.34,41.17,41.21,192863.0,41.18,41.34,41.17,41.21,192863.0
2025-01-22 13:30:00,41.21,41.24,41.04,41.08,132463.0,41.21,41.24,41.04,41.08,132463.0
2025-01-22 14:00:00,41.07,41.305,41.05,41.15,135690.0,41.07,41.305,41.05,41.15,135690.0
2025-01-22 14:30:00,41.1586,41.2299,41.12,41.155,103991.0,41.1586,41.2299,41.12,41.155,103991.0
2025-01-22 15:00:00,41.155,41.22,41.05,41.06,138934.0,41.155,41.22,41.05,41.06,138934.0
2025-01-22 15:30:00,41.06,41.06,40.56,40.73,556815.0,41.06,41.06,40.56,40.73,556815.0
2025-01-23 09:30:00,41.06,41.21,40.66,40.695,213753.0,41.06,41.21,40.66,40.695,213753.0
2025-01-23 10:00:00,40.68,40.965,40.66,40.9,207759.0,40.68,40.965,40.66,40.9,207759.0
2025-01-23 10:30:00,40.88,41.21,40.79,41.105,268445.0,40.88,41.21,40.79,41.105,268445.0
2025-01-23 11:00:00,41.105,41.19,40.68,40.735,172173.0,41.105,41.19,40.68,40.735,172173.0
2025-01-23 11:30:00,40.735,40.76,40.54,40.7,208738.0,40.735,40.76,40.54,40.7,208738.0
2025-01-23 12:00:00,40.69,40.79,40.615,40.7,102708.0,40.69,40.79,40.615,40.7,102708.0
2025-01-23 12:30:00,40.69,40.76,40.65,40.67,67594.0,40.69,40.76,40.65,40.67,67594.0
2025-01-23 13:00:00,40.67,40.87,40.65,40.76,87557.0,40.67,40.87,40.65,40.76,87557.0
2025-01-23 13:30:00,40.76,40.78,40.6,40.61,76004.0,40.76,40.78,40.6,40.61,76004.0
2025-01-23 14:00:00,40.61,40.78,40.54,40.72,131413.0,40.61,40.78,40.54,40.72,131413.0
2025-01-23 14:30:00,40.72,40.72,40.57,40.57,106543.0,40.72,40.72,40.57,40.57,106543.0
2025-01-23 15:00:00,40.58,40.6,40.47,40.48,178371.0,40.58,40.6,40.47,40.48,178371.0
2025-01-23 15:30:00,40.48,40.61,40.385,40.56,780167.0,40.48,40.61,40.385,40.56,780167.0
2025-01-24 09:30:00,40.75,40.75,40.32,40.32,160918.0,40.75,40.75,40.32,40.32,160918.0
2025-01-24 10:00:00,40.35,40.6,40.27,40.31,160378.0,40.35,40.6,40.27,40.31,160378.0
2025-01-24 10:30:00,40.3,40.335,40.08,40.12,121659.0,40.3,40.335,40.08,40.12,121659.0
2025-01-24 11:00:00,40.12,40.16,39.99,40.05,316844.0,40.12,40.16,39.99,40.05,316844.0
2025-01-24 11:30:00,40.0595,40.16,40.01,40.087,219385.0,40.0595,40.16,40.01,40.087,219385.0
2025-01-24 12:00:00,40.09,40.17,40.07,40.09,258951.0,40.09,40.17,40.07,40.09,258951.0
2025-01-24 12:30:00,40.1,40.25,40.03,40.125,155310.0,40.1,40.25,40.03,40.125,155310.0
2025-01-24 13:00:00,40.125,40.16,40.02,40.045,99020.0,40.125,40.16,40.02,40.045,99020.0
2025-01-24 13:30:00,40.045,40.13,39.99,40.13,143149.0,40.045,40.13,39.99,40.13,143149.0
2025-01-24 14:00:00,40.12,40.16,39.99,40.07,106518.0,40.12,40.16,39.99,40.07,106518.0
2025-01-24 14:30:00,40.08,40.14,40.045,40.05,100196.0,40.08,40.14,40.045,40.05,100196.0
2025-01-24 15:00:00,40.05,40.1,39.98,39.99,139955.0,40.05,40.1,39.98,39.99,139955.0
2025-01-24 15:30:00,39.99,40.15,39.975,40.145,509566.0,39.99,40.15,39.975,40.145,509566.0
2025-01-27 09:30:00,38.1,38.22,36.44,37.18,1542204.0,38.1,38.22,36.44,37.18,1542204.0
2025-01-27 10:00:00,37.135,38.03,37.135,37.75,716551.0,37.135,38.03,37.135,37.75,716551.0
2025-01-27 10:30:00,37.73,38.58,37.35,38.25,1387665.0,37.73,38.58,37.35,38.25,1387665.0
2025-01-27 11:00:00,38.23,38.29,37.01,37.13,519128.0,38.23,38.29,37.01,37.13,519128.0
2025-01-27 11:30:00,37.13,37.54,36.98,37.0,366071.0,37.13,37.54,36.98,37.0,366071.0
2025-01-27 12:00:00,37.01,37.17,36.7,36.76,436695.0,37.01,37.17,36.7,36.76,436695.0
2025-01-27 12:30:00,36.74,36.79,36.37,36.52,370334.0,36.74,36.79,36.37,36.52,370334.0
2025-01-27 13:00:00,36.52,36.72,36.14,36.17,366660.0,36.52,36.72,36.14,36.17,366660.0
2025-01-27 13:30:00,36.17,36.45,36.15,36.32,321410.0,36.17,36.45,36.15,36.32,321410.0
2025-01-27 14:00:00,36.315,36.48,36.2,36.41,254167.0,36.315,36.48,36.2,36.41,254167.0
2025-01-27 14:30:00,36.39,36.668,36.24,36.25,485369.0,36.39,36.668,36.24,36.25,485369.0
2025-01-27 15:00:00,36.26,36.67,36.21,36.54,436752.0,36.26,36.67,36.21,36.54,436752.0
2025-01-27 15:30:00,36.55,36.66,36.27,36.35,1128052.0,36.55,36.66,36.27,36.35,1128052.0
2025-01-28 09:30:00,36.53,36.94,36.26,36.47,341390.0,36.53,36.94,36.26,36.47,341390.0
2025-01-28 10:00:00,36.49,36.86,36.46,36.595,321168.0,36.49,36.86,36.46,36.595,321168.0
2025-01-28 10:30:00,36.6,36.7,36.47,36.555,189614.0,36.6,36.7,36.47,36.555,189614.0
2025-01-28 11:00:00,36.56,36.65,36.32,36.36,332249.0,36.56,36.65,36.32,36.36,332249.0
2025-01-28 11:30:00,36.37,36.39,36.14,36.26,141858.0,36.37,36.39,36.14,36.26,141858.0
2025-01-28 12:00:00,36.26,36.41,36.23,36.315,114142.0,36.26,36.41,36.23,36.315,114142.0
2025-01-28 12:30:00,36.31,36.35,36.2,36.21,145227.0,36.31,36.35,36.2,36.21,145227.0
2025-01-28 13:00:00,36.22,36.545,36.22,36.385,312902.0,36.22,36.545,36.22,36.385,312902.0
2025-01-28 13:30:00,36.39,36.45,36.29,36.42,136410.0,36.39,36.45,36.29,36.42,136410.0
2025-01-28 14:00:00,36.42,36.5,36.37,36.4,144552.0,36.42,36.5,36.37,36.4,144552.0
2025-01-28 14:30:00,36.39,36.61,36.39,36.58,102831.0,36.39,36.61,36.39,36.58,102831.0
2025-01-28 15:00:00,36.585,37.11,36.55,37.11,740074.0,36.585,37.11,36.55,37.11,740074.0
2025-01-28 15:30:00,37.105,37.3,37.08,37.21,1022051.0,37.105,37.3,37.08,37.21,1022051.0
2025-01-29 09:30:00,37.39,37.925,37.08,37.925,167387.0,37.39,37.925,37.08,37.925,167387.0
2025-01-29 10:00:00,37.925,37.99,37.615,37.85,154265.0,37.925,37.99,37.615,37.85,154265.0
2025-01-29 10:30:00,37.845,37.92,37.72,37.79,126463.0,37.845,37.92,37.72,37.79,126463.0
2025-01-29 11:00:00,37.8,37.855,37.66,37.79,101785.0,37.8,37.855,37.66,37.79,101785.0
2025-01-29 11:30:00,37.792,37.85,37.6811,37.72,59310.0,37.792,37.85,37.6811,37.72,59310.0
2025-01-29 12:00:00,37.73,37.75,37.54,37.54,88205.0,37.73,37.75,37.54,37.54,88205.0
2025-01-29 12:30:00,37.54,37.55,37.36,37.365,98565.0,37.54,37.55,37.36,37.365,98565.0
2025-01-29 13:00:00,37.38,37.41,37.2,37.23,63166.0,37.38,37.41,37.2,37.23,63166.0
2025-01-29 13:30:00,37.23,37.33,37.165,37.27,61855.0,37.23,37.33,37.165,37.27,61855.0
2025-01-29 14:00:00,37.26,37.26,37.071,37.0795,84068.0,37.26,37.26,37.071,37.0795,84068.0
2025-01-29 14:30:00,37.09,37.55,37.09,37.4399,101088.0,37.09,37.55,37.09,37.4399,101088.0
2025-01-29 15:00:00,37.425,37.52,37.32,37.48,67576.0,37.425,37.52,37.32,37.48,67576.0
2025-01-29 15:30:00,37.48,37.53,37.17,37.35,609118.0,37.48,37.53,37.17,37.35,609118.0
2025-01-30 09:30:00,37.68,38.35,37.5,38.245,158240.0,37.68,38.35,37.5,38.245,158240.0
2025-01-30 10:00:00,38.25,38.54,38.215,38.41,127773.0,38.25,38.54,38.215,38.41,127773.0
2025-01-30 10:30:00,38.41,38.4799,37.91,37.945,134438.0,38.41,38.4799,37.91,37.945,134438.0
2025-01-30 11:00:00,37.96,38.185,37.94,38.11,87201.0,37.96,38.185,37.94,38.11,87201.0
2025-01-30 11:30:00,38.11,38.165,38.0,38.015,53422.0,38.11,38.165,38.0,38.015,53422.0
2025-01-30 12:00:00,38.02,38.1,37.82,37.91,134118.0,38.02,38.1,37.82,37.91,134118.0
2025-01-30 12:30:00,37.92,37.95,37.87,37.915,42735.0,37.92,37.95,37.87,37.915,42735.0
2025-01-30 13:00:00,37.9,37.95,37.86,37.88,88570.0,37.9,37.95,37.86,37.88,88570.0
2025-01-30 13:30:00,37.885,37.905,37.67,37.74,55031.0,37.885,37.905,37.67,37.74,55031.0
2025-01-30 14:00:00,37.72,37.888,37.72,37.78,61716.0,37.72,37.888,37.72,37.78,61716.0
2025-01-30 14:30:00,37.77,37.9619,37.72,37.935,124907.0,37.77,37.9619,37.72,37.935,124907.0
2025-01-30 15:00:00,37.93,38.03,37.8,37.99,208827.0,37.93,38.03,37.8,37.99,208827.0
2025-01-30 15:30:00,37.99,38.06,37.62,37.85,694785.0,37.99,38.06,37.62,37.85,694785.0
2025-01-31 09:30:00,37.86,37.93,37.1,37.14,182846.0,37.86,37.93,37.1,37.14,182846.0
2025-01-31 10:00:00,37.12,37.48,37.035,37.46,227361.0,37.12,37.48,37.035,37.46,227361.0
2025-01-31 10:30:00,37.44,37.615,37.3,37.58,146751.0,37.44,37.615,37.3,37.58,146751.0
2025-01-31 11:00:00,37.59,37.68,37.47,37.67,99664.0,37.59,37.68,37.47,37.67,99664.0
2025-01-31 11:30:00,37.66,37.74,37.48,37.505,107740.0,37.66,37.74,37.48,37.505,107740.0
2025-01-31 12:00:00,37.505,37.535,37.36,37.49,81771.0,37.505,37.535,37.36,37.49,81771.0
2025-01-31 12:30:00,37.49,37.63,37.49,37.63,67145.0,37.49,37.63,37.49,37.63,67145.0
2025-01-31 13:00:00,37.63,37.785,37.61,37.62,88602.0,37.63,37.785,37.61,37.62,88602.0
2025-01-31 13:30:00,37.62,37.81,37.55,37.685,122022.0,37.62,37.81,37.55,37.685,122022.0
2025-01-31 14:00:00,37.69,37.705,37.42,37.47,106307.0,37.69,37.705,37.42,37.47,106307.0
2025-01-31 14:30:00,37.465,37.5,37.27,37.41,91019.0,37.465,37.5,37.27,37.41,91019.0
2025-01-31 15:00:00,37.4,37.4,37.1,37.18,139566.0,37.4,37.4,37.1,37.18,139566.0
2025-01-31 15:30:00,37.19,37.32,37.06,37.305,668786.0,37.19,37.32,37.06,37.305,668786.0
2025-02-03 09:30:00,37.96,38.67,37.42,38.47,518226.0,37.96,38.67,37.42,38.47,518226.0
2025-02-03 10:00:00,38.465,38.84,38.12,38.78,391293.0,38.465,38.84,38.12,38.78,391293.0
2025-02-03 10:30:00,38.795,39.11,38.69,38.93,282603.0,38.795,39.11,38.69,38.93,282603.0
2025-02-03 11:00:00,38.9,38.94,38.54,38.825,209445.0,38.9,38.94,38.54,38.825,209445.0
2025-02-03 11:30:00,38.8,39.0236,38.76,38.8,130132.0,38.8,39.0236,38.76,38.8,130132.0
2025-02-03 12:00:00,38.8,38.91,38.715,38.7243,151593.0,38.8,38.91,38.715,38.7243,151593.0
2025-02-03 12:30:00,38.7,38.76,38.62,38.72,187938.0,38.7,38.76,38.62,38.72,187938.0
2025-02-03 13:00:00,38.7,38.78,38.56,38.61,110220.0,38.7,38.78,38.56,38.61,110220.0
2025-02-03 13:30:00,38.61,38.76,38.56,38.625,183703.0,38.61,38.76,38.56,38.625,183703.0
2025-02-03 14:00:00,38.625,38.86,38.625,38.75,272088.0,38.625,38.86,38.625,38.75,272088.0
2025-02-03 14:30:00,38.75,38.94,38.75,38.82,87827.0,38.75,38.94,38.75,38.82,87827.0
2025-02-03 15:00:00,38.81,38.88,38.641,38.66,196045.0,38.81,38.88,38.641,38.66,196045.0
2025-02-03 15:30:00,38.65,38.73,38.25,38.34,502201.0,38.65,38.73,38.25,38.34,502201.0
2025-02-04 09:30:00,37.34,38.15,37.26,38.11,190537.0,37.34,38.15,37.26,38.11,190537.0
2025-02-04 10:00:00,38.11,38.42,38.055,38.29,109961.0,38.11,38.42,38.055,38.29,109961.0
2025-02-04 10:30:00,38.285,38.34,38.135,38.21,134510.0,38.285,38.34,38.135,38.21,134510.0
2025-02-04 11:00:00,38.21,38.31,38.2,38.2,331363.0,38.21,38.31,38.2,38.2,331363.0
2025-02-04 11:30:00,38.21,38.49,38.2,38.42,101612.0,38.21,38.49,38.2,38.42,101612.0
2025-02-04 12:00:00,38.43,38.45,38.265,38.31,114106.0,38.43,38.45,38.265,38.31,114106.0
2025-02-04 12:30:00,38.3114,38.42,38.28,38.3,66053.0,38.3114,38.42,38.28,38.3,66053.0
2025-02-04 13:00:00,38.32,38.49,38.32,38.45,61013.0,38.32,38.49,38.32,38.45,61013.0
2025-02-04 13:30:00,38.43,38.44,38.32,38.32,79785.0,38.43,38.44,38.32,38.32,79785.0
2025-02-04 14:00:00,38.31,38.42,38.29,38.3,88067.0,38.31,38.42,38.29,38.3,88067.0
2025-02-04 14:30:00,38.3,38.4,38.26,38.325,186050.0,38.3,38.4,38.26,38.325,186050.0
2025-02-04 15:00:00,38.325,38.53,38.27,38.405,181263.0,38.325,38.53,38.27,38.405,181263.0
2025-02-04 15:30:00,38.4,38.74,38.391,38.73,651791.0,38.4,38.74,38.391,38.73,651791.0
2025-02-05 09:30:00,38.75,38.86,38.5084,38.595,138280.0,38.75,38.86,38.5084,38.595,138280.0
2025-02-05 10:00:00,38.62,38.94,38.58,38.88,214055.0,38.62,38.94,38.58,38.88,214055.0
2025-02-05 10:30:00,38.84,38.984,38.6605,38.975,138736.0,38.84,38.984,38.6605,38.975,138736.0
2025-02-05 11:00:00,38.975,38.98,38.79,38.83,114671.0,38.975,38.98,38.79,38.83,114671.0
2025-02-05 11:30:00,38.815,38.84,38.67,38.73,95535.0,38.815,38.84,38.67,38.73,95535.0
2025-02-05 12:00:00,38.73,38.79,38.67,38.75,103327.0,38.73,38.79,38.67,38.75,103327.0
2025-02-05 12:30:00,38.75,38.93,38.69,38.89,148881.0,38.75,38.93,38.69,38.89,148881.0
2025-02-05 13:00:00,38.9,39.01,38.8685,38.995,100193.0,38.9,39.01,38.8685,38.995,100193.0
2025-02-05 13:30:00,38.9969,39.08,38.97,39.01,91866.0,38.9969,39.08,38.97,39.01,91866.0
2025-02-05 14:00:00,39.01,39.31,38.89,39.31,189745.0,39.01,39.31,38.89,39.31,189745.0
2025-02-05 14:30:00,39.3,39.48,39.295,39.465,286964.0,39.3,39.48,39.295,39.465,286964.0
2025-02-05 15:00:00,39.465,39.59,39.35,39.53,273784.0,39.465,39.59,39.35,39.53,273784.0
2025-02-05 15:30:00,39.54,39.61,39.48,39.6,1145749.0,39.54,39.61,39.48,39.6,1145749.0
2025-02-06 09:30:00,39.66,39.76,39.31,39.41,153299.0,39.66,39.76,39.31,39.41,153299.0
2025-02-06 10:00:00,39.435,39.47,39.15,39.2,143784.0,39.435,39.47,39.15,39.2,143784.0
2025-02-06 10:30:00,39.2,39.2599,38.88,39.03,197334.0,39.2,39.2599,38.88,39.03,197334.0
2025-02-06 11:00:00,39.02,39.21,38.93,39.2,149491.0,39.02,39.21,38.93,39.2,149491.0
2025-02-06 11:30:00,39.21,39.5,39.21,39.45,111481.0,39.21,39.5,39.21,39.45,111481.0
2025-02-06 12:00:00,39.44,39.44,39.11,39.13,102840.0,39.44,39.44,39.11,39.13,102840.0
2025-02-06 12:30:00,39.12,39.165,38.98,39.01,97860.0,39.12,39.165,38.98,39.01,97860.0
2025-02-06 13:00:00,38.99,39.06,38.6717,38.685,181619.0,38.99,39.06,38.6717,38.685,181619.0
2025-02-06 13:30:00,38.685,38.76,38.53,38.55,143459.0,38.685,38.76,38.53,38.55,143459.0
2025-02-06 14:00:00,38.55,38.65,38.0,38.01,260778.0,38.55,38.65,38.0,38.01,260778.0
2025-02-06 14:30:00,38.0,38.19,37.8,38.14,443029.0,38.0,38.19,37.8,38.14,443029.0
2025-02-06 15:00:00,38.13,38.26,38.055,38.23,309445.0,38.13,38.26,38.055,38.23,309445.0
2025-02-06 15:30:00,38.23,38.33,38.04,38.3,938057.0,38.23,38.33,38.04,38.3,938057.0
2025-02-07 09:30:00,38.38,38.73,38.3,38.51,109403.0,38.38,38.73,38.3,38.51,109403.0
2025-02-07 10:00:00,38.51,38.67,38.26,38.58,66480.0,38.51,38.67,38.26,38.58,66480.0
2025-02-07 10:30:00,38.57,38.57,38.28,38.47,98139.0,38.57,38.57,38.28,38.47,98139.0
2025-02-07 11:00:00,38.5,38.5,38.25,38.3,80742.0,38.5,38.5,38.25,38.3,80742.0
2025-02-07 11:30:00,38.31,38.44,38.18,38.275,65287.0,38.31,38.44,38.18,38.275,65287.0
2025-02-07 12:00:00,38.25,38.43,38.15,38.27,66061.0,38.25,38.43,38.15,38.27,66061.0
2025-02-07 12:30:00,38.28,38.42,38.26,38.36,54380.0,38.28,38.42,38.26,38.36,54380.0
2025-02-07 13:00:00,38.36,38.51,38.35,38.505,55947.0,38.36,38.51,38.35,38.505,55947.0
2025-02-07 13:30:00,38.505,38.55,38.395,38.4,69134.0,38.505,38.55,38.395,38.4,69134.0
2025-02-07 14:00:00,38.4,38.63,38.4,38.48,111219.0,38.4,38.63,38.4,38.48,111219.0
2025-02-07 14:30:00,38.48,38.48,38.245,38.245,128954.0,38.48,38.48,38.245,38.245,128954.0
2025-02-07 15:00:00,38.2588,38.2588,37.93,37.93,230991.0,38.2588,38.2588,37.93,37.93,230991.0
2025-02-07 15:30:00,37.95,37.985,37.75,37.85,696348.0,37.95,37.985,37.75,37.85,696348.0
2025-02-10 09:30:00,38.38,38.88,38.35,38.825,150097.0,38.38,38.88,38.35,38.825,150097.0
2025-02-10 10:00:00,38.825,38.99,38.75,38.945,108901.0,38.825,38.99,38.75,38.945,108901.0
2025-02-10 10:30:00,38.945,39.32,38.91,39.16,223335.0,38.945,39.32,38.91,39.16,223335.0
2025-02-10 11:00:00,39.17,39.38,39.02,39.37,261905.0,39.17,39.38,39.02,39.37,261905.0
2025-02-10 11:30:00,39.37,39.53,39.29,39.53,218458.0,39.37,39.53,39.29,39.53,218458.0
2025-02-10 12:00:00,39.55,39.67,39.51,39.66,72719.0,39.55,39.67,39.51,39.66,72719.0
2025-02-10 12:30:00,39.67,39.92,39.63,39.805,144254.0,39.67,39.92,39.63,39.805,144254.0
2025-02-10 13:00:00,39.8,39.86,39.765,39.8,97634.0,39.8,39.86,39.765,39.8,97634.0
2025-02-10 13:30:00,39.8,39.98,39.8,39.87,171991.0,39.8,39.98,39.8,39.87,171991.0
2025-02-10 14:00:00,39.86,39.87,39.775,39.775,72205.0,39.86,39.87,39.775,39.775,72205.0
2025-02-10 14:30:00,39.78,40.07,39.76,40.07,159029.0,39.78,40.07,39.76,40.07,159029.0
2025-02-10 15:00:00,40.07,40.13,39.97,40.06,280248.0,40.07,40.13,39.97,40.06,280248.0
2025-02-10 15:30:00,40.06,40.15,39.91,40.03,616295.0,40.06,40.15,39.91,40.03,616295.0
2025-02-11 09:30:00,40.36,40.61,40.1,40.32,273423.0,40.36,40.61,40.1,40.32,273423.0
2025-02-11 10:00:00,40.3,40.366,40.17,40.359,134837.0,40.3,40.366,40.17,40.359,134837.0
2025-02-11 10:30:00,40.36,40.66,40.36,40.59,110893.0,40.36,40.66,40.36,40.59,110893.0
2025-02-11 11:00:00,40.61,40.61,40.45,40.475,76149.0,40.61,40.61,40.45,40.475,76149.0
2025-02-11 11:30:00,40.475,40.495,40.2,40.28,99002.0,40.475,40.495,40.2,40.28,99002.0
2025-02-11 12:00:00,40.28,40.435,40.19,40.41,168238.0,40.28,40.435,40.19,40.41,168238.0
2025-02-11 12:30:00,40.42,40.54,40.26,40.36,137545.0,40.42,40.54,40.26,40.36,137545.0
2025-02-11 13:00:00,40.36,40.415,40.32,40.38,190341.0,40.36,40.415,40.32,40.38,190341.0
2025-02-11 13:30:00,40.38,40.43,40.16,40.16,197969.0,40.38,40.43,40.16,40.16,197969.0
2025-02-11 14:00:00,40.16,40.18,39.9601,40.05,274227.0,40.16,40.18,39.9601,40.05,274227.0
2025-02-11 14:30:00,40.055,40.12,39.98,40.015,207379.0,40.055,40.12,39.98,40.015,207379.0
2025-02-11 15:00:00,40.02,40.1,39.991,40.015,209968.0,40.02,40.1,39.991,40.015,209968.0
2025-02-11 15:30:00,40.01,40.08,39.9,40.03,547008.0,40.01,40.08,39.9,40.03,547008.0
2025-02-12 09:30:00,39.75,40.36,39.435,40.15,177697.0,39.75,40.36,39.435,40.15,177697.0
2025-02-12 10:00:00,40.17,40.32,39.94,40.015,201581.0,40.17,40.32,39.94,40.015,201581.0
2025-02-12 10:30:00,40.04,40.18,39.96,39.96,101396.0,40.04,40.18,39.96,39.96,101396.0
2025-02-12 11:00:00,39.965,40.16,39.82,40.07,232500.0,39.965,40.16,39.82,40.07,232500.0
2025-02-12 11:30:00,40.06,40.21,39.96,40.21,189906.0,40.06,40.21,39.96,40.21,189906.0
2025-02-12 12:00:00,40.21,40.215,39.63,39.64,151959.0,40.21,40.215,39.63,39.64,151959.0
2025-02-12 12:30:00,39.63,39.7,39.42,39.46,211445.0,39.63,39.7,39.42,39.46,211445.0
2025-02-12 13:00:00,39.46,39.58,39.32,39.445,240865.0,39.46,39.58,39.32,39.445,240865.0
2025-02-12 13:30:00,39.43,39.45,39.24,39.37,186495.0,39.43,39.45,39.24,39.37,186495.0
2025-02-12 14:00:00,39.365,39.38,39.1,39.23,200372.0,39.365,39.38,39.1,39.23,200372.0
2025-02-12 14:30:00,39.23,39.43,39.23,39.34,181206.0,39.23,39.43,39.23,39.34,181206.0
2025-02-12 15:00:00,39.35,39.39,39.091,39.105,390785.0,39.35,39.39,39.091,39.105,390785.0
2025-02-12 15:30:00,39.105,39.51,39.07,39.39,861026.0,39.105,39.51,39.07,39.39,861026.0
2025-02-13 09:30:00,38.76,39.98,38.61,39.315,1045708.0,38.76,39.98,38.61,39.315,1045708.0
2025-02-13 10:00:00,39.36,39.6,39.02,39.28,328295.0,39.36,39.6,39.02,39.28,328295.0
2025-02-13 10:30:00,39.28,39.51,39.095,39.34,214194.0,39.28,39.51,39.095,39.34,214194.0
2025-02-13 11:00:00,39.34,39.37,38.9201,39.0744,191439.0,39.34,39.37,38.9201,39.0744,191439.0
2025-02-13 11:30:00,39.07,39.17,38.945,39.05,156348.0,39.07,39.17,38.945,39.05,156348.0
2025-02-13 12:00:00,39.04,39.81,39.025,39.66,119316.0,39.04,39.81,39.025,39.66,119316.0
2025-02-13 12:30:00,39.68,39.9,39.56,39.88,215621.0,39.68,39.9,39.56,39.88,215621.0
2025-02-13 13:00:00,39.87,39.93,39.7125,39.8699,228378.0,39.87,39.93,39.7125,39.8699,228378.0
2025-02-13 13:30:00,39.86,39.96,39.77,39.895,125057.0,39.86,39.96,39.77,39.895,125057.0
2025-02-13 14:00:00,39.895,39.96,39.77,39.945,143231.0,39.895,39.96,39.77,39.945,143231.0
2025-02-13 14:30:00,39.945,40.25,39.94,40.2,195566.0,39.945,40.25,39.94,40.2,195566.0
2025-02-13 15:00:00,40.19,40.5,40.18,40.35,302099.0,40.19,40.5,40.18,40.35,302099.0
2025-02-13 15:30:00,40.34,40.53,40.07,40.13,979084.0,40.34,40.53,40.07,40.13,979084.0
2025-02-14 09:30:00,40.35,40.5,39.86,40.18,247932.0,40.35,40.5,39.86,40.18,247932.0
2025-02-14 10:00:00,40.14,40.15,39.73,39.73,219834.0,40.14,40.15,39.73,39.73,219834.0
2025-02-14 10:30:00,39.72,39.73,39.41,39.56,203209.0,39.72,39.73,39.41,39.56,203209.0
2025-02-14 11:00:00,39.55,39.88,39.55,39.81,144566.0,39.55,39.88,39.55,39.81,144566.0
2025-02-14 11:30:00,39.81,40.34,39.7,40.19,315319.0,39.81,40.34,39.7,40.19,315319.0
2025-02-14 12:00:00,40.17,40.265,40.1,40.13,93172.0,40.17,40.265,40.1,40.13,93172.0
2025-02-14 12:30:00,40.11,40.225,40.065,40.11,129772.0,40.11,40.225,40.065,40.11,129772.0
2025-02-14 13:00:00,40.12,40.17,39.85,39.95,158888.0,40.12,40.17,39.85,39.95,158888.0
2025-02-14 13:30:00,39.95,40.14,39.94,40.0,145836.0,39.95,40.14,39.94,40.0,145836.0
2025-02-14 14:00:00,40.0,40.04,39.915,39.92,75137.0,40.0,40.04,39.915,39.92,75137.0
2025-02-14 14:30:00,39.92,40.11,39.9,40.05,116221.0,39.92,40.11,39.9,40.05,116221.0
2025-02-14 15:00:00,40.03,40.26,40.02,40.075,181014.0,40.03,40.26,40.02,40.075,181014.0
2025-02-14 15:30:00,40.075,40.1,39.74,39.83,576505.0,40.075,40.1,39.74,39.83,576505.0
2025-02-18 09:30:00,39.9,39.975,39.255,39.38,231750.0,39.9,39.975,39.255,39.38,231750.0
2025-02-18 10:00:00,39.38,39.4,38.77,39.19,439369.0,39.38,39.4,38.77,39.19,439369.0
2025-02-18 10:30:00,39.2299,39.64,39.18,39.57,259152.0,39.2299,39.64,39.18,39.57,259152.0
2025-02-18 11:00:00,39.55,39.56,39.19,39.3,138340.0,39.55,39.56,39.19,39.3,138340.0
2025-02-18 11:30:00,39.32,39.6047,39.315,39.41,234830.0,39.32,39.6047,39.315,39.41,234830.0
2025-02-18 12:00:00,39.41,39.7,39.325,39.655,81544.0,39.41,39.7,39.325,39.655,81544.0
2025-02-18 12:30:00,39.66,39.805,39.6,39.74,140016.0,39.66,39.805,39.6,39.74,140016.0
2025-02-18 13:00:00,39.74,40.11,39.712,40.06,201248.0,39.74,40.11,39.712,40.06,201248.0
2025-02-18 13:30:00,40.05,40.34,39.99,40.3,183016.0,40.05,40.34,39.99,40.3,183016.0
2025-02-18 14:00:00,40.29,40.325,40.05,40.075,120006.0,40.29,40.325,40.05,40.075,120006.0
2025-02-18 14:30:00,40.08,40.13,40.02,40.075,96352.0,40.08,40.13,40.02,40.075,96352.0
2025-02-18 15:00:00,40.075,40.19,39.98,40.145,166838.0,40.075,40.19,39.98,40.145,166838.0
2025-02-18 15:30:00,40.145,40.18,39.65,39.75,1018424.0,40.145,40.18,39.65,39.75,1018424.0
2025-02-19 09:30:00,40.81,41.14,40.14,40.6,572388.0,40.81,41.14,40.14,40.6,572388.0
2025-02-19 10:00:00,40.6,40.72,40.13,40.57,447745.0,40.6,40.72,40.13,40.57,447745.0
2025-02-19 10:30:00,40.5537,40.62,40.395,40.565,245211.0,40.5537,40.62,40.395,40.565,245211.0
2025-02-19 11:00:00,40.58,41.1,40.58,40.82,381587.0,40.58,41.1,40.58,40.82,381587.0
2025-02-19 11:30:00,40.81,41.17,40.795,41.16,371111.0,40.81,41.17,40.795,41.16,371111.0
2025-02-19 12:00:00,41.1593,41.175,40.69,40.73,226545.0,41.1593,41.175,40.69,40.73,226545.0
2025-02-19 12:30:00,40.73,40.83,40.46,40.47,177789.0,40.73,40.83,40.46,40.47,177789.0
2025-02-19 13:00:00,40.48,40.61,40.43,40.48,151585.0,40.48,40.61,40.43,40.48,151585.0
2025-02-19 13:30:00,40.48,40.48,40.35,40.375,100646.0,40.48,40.48,40.35,40.375,100646.0
2025-02-19 14:00:00,40.37,40.4286,40.18,40.18,130860.0,40.37,40.4286,40.18,40.18,130860.0
2025-02-19 14:30:00,40.17,40.55,40.145,40.48,141319.0,40.17,40.55,40.145,40.48,141319.0
2025-02-19 15:00:00,40.47,40.65,40.395,40.46,334615.0,40.47,40.65,40.395,40.46,334615.0
2025-02-19 15:30:00,40.47,40.53,40.28,40.36,852789.0,40.47,40.53,40.28,40.36,852789.0
2025-02-20 09:30:00,39.88,40.21,39.55,39.92,409446.0,39.88,40.21,39.55,39.92,409446.0
2025-02-20 10:00:00,39.905,40.03,39.65,39.7,231685.0,39.905,40.03,39.65,39.7,231685.0
2025-02-20 10:30:00,39.71,39.74,39.22,39.25,194017.0,39.71,39.74,39.22,39.25,194017.0
2025-02-20 11:00:00,39.27,39.34,39.07,39.155,162837.0,39.27,39.34,39.07,39.155,162837.0
2025-02-20 11:30:00,39.15,39.32,39.12,39.27,144107.0,39.15,39.32,39.12,39.27,144107.0
2025-02-20 12:00:00,39.279,39.525,39.27,39.51,103304.0,39.279,39.525,39.27,39.51,103304.0
2025-02-20 12:30:00,39.51,39.58,39.26,39.3,161272.0,39.51,39.58,39.26,39.3,161272.0
2025-02-20 13:00:00,39.3,39.53,39.275,39.53,84643.0,39.3,39.53,39.275,39.53,84643.0
2025-02-20 13:30:00,39.505,39.55,39.43,39.55,97475.0,39.505,39.55,39.43,39.55,97475.0
2025-02-20 14:00:00,39.545,39.565,39.36,39.38,63593.0,39.545,39.565,39.36,39.38,63593.0
2025-02-20 14:30:00,39.38,39.58,39.37,39.54,113167.0,39.38,39.58,39.37,39.54,113167.0
2025-02-20 15:00:00,39.54,39.611,39.48,39.61,112040.0,39.54,39.611,39.48,39.61,112040.0
2025-02-20 15:30:00,39.6,39.65,39.48,39.51,552889.0,39.6,39.65,39.48,39.51,552889.0
2025-02-21 09:30:00,39.5,39.54,38.35,38.93,447524.0,39.5,39.54,38.35,38.93,447524.0
2025-02-21 10:00:00,38.88,39.05,38.64,38.64,296738.0,38.88,39.05,38.64,38.64,296738.0
2025-02-21 10:30:00,38.645,38.93,38.565,38.9,224674.0,38.645,38.93,38.565,38.9,224674.0
2025-02-21 11:00:00,38.91,39.16,38.85,39.155,167287.0,38.91,39.16,38.85,39.155,167287.0
2025-02-21 11:30:00,39.16,39.17,38.93,38.96,134447.0,39.16,39.17,38.93,38.96,134447.0
2025-02-21 12:00:00,38.96,39.07,38.85,39.02,131384.0,38.96,39.07,38.85,39.02,131384.0
2025-02-21 12:30:00,39.01,39.029,38.56,38.6501,113522.0,39.01,39.029,38.56,38.6501,113522.0
2025-02-21 13:00:00,38.655,38.655,38.315,38.33,158875.0,38.655,38.655,38.315,38.33,158875.0
2025-02-21 13:30:00,38.33,38.5192,38.28,38.37,408435.0,38.33,38.5192,38.28,38.37,408435.0
2025-02-21 14:00:00,38.36,38.525,38.09,38.09,318460.0,38.36,38.525,38.09,38.09,318460.0
2025-02-21 14:30:00,38.1,38.13,37.76,38.09,490534.0,38.1,38.13,37.76,38.09,490534.0
2025-02-21 15:00:00,38.08,38.195,37.945,38.175,227821.0,38.08,38.195,37.945,38.175,227821.0
2025-02-21 15:30:00,38.18,38.49,38.07,38.15,952932.0,38.18,38.49,38.07,38.15,952932.0
2025-02-24 09:30:00,38.0,38.59,37.54,37.805,240558.0,38.0,38.59,37.54,37.805,240558.0
2025-02-24 10:00:00,37.8,37.925,37.33,37.37,214273.0,37.8,37.925,37.33,37.37,214273.0
2025-02-24 10:30:00,37.3883,37.67,37.28,37.35,101030.0,37.3883,37.67,37.28,37.35,101030.0
2025-02-24 11:00:00,37.36,37.88,37.36,37.85,155701.0,37.36,37.88,37.36,37.85,155701.0
2025-02-24 11:30:00,37.86,37.9,37.7,37.81,75145.0,37.86,37.9,37.7,37.81,75145.0
2025-02-24 12:00:00,37.84,38.11,37.78,38.07,81233.0,37.84,38.11,37.78,38.07,81233.0
2025-02-24 12:30:00,38.05,38.16,38.0,38.055,70324.0,38.05,38.16,38.0,38.055,70324.0
2025-02-24 13:00:00,38.05,38.13,38.03,38.04,54842.0,38.05,38.13,38.03,38.04,54842.0
2025-02-24 13:30:00,38.04,38.135,37.99,38.0,71760.0,38.04,38.135,37.99,38.0,71760.0
2025-02-24 14:00:00,38.0,38.16,37.85,37.91,152778.0,38.0,38.16,37.85,37.91,152778.0
2025-02-24 14:30:00,37.92,38.06,37.91,37.97,71493.0,37.92,38.06,37.91,37.97,71493.0
2025-02-24 15:00:00,37.98,38.08,37.92,37.95,117132.0,37.98,38.08,37.92,37.95,117132.0
2025-02-24 15:30:00,37.96,38.145,37.83,37.91,447574.0,37.96,38.145,37.83,37.91,447574.0
2025-02-25 09:30:00,37.75,37.79,36.92,37.18,267133.0,37.75,37.79,36.92,37.18,267133.0
2025-02-25 10:00:00,37.16,37.16,36.55,36.565,199995.0,37.16,37.16,36.55,36.565,199995.0
2025-02-25 10:30:00,36.58,36.93,36.54,36.76,183434.0,36.58,36.93,36.54,36.76,183434.0
2025-02-25 11:00:00,36.755,36.95,36.62,36.6677,149792.0,36.755,36.95,36.62,36.6677,149792.0
2025-02-25 11:30:00,36.68,36.715,36.45,36.585,113772.0,36.68,36.715,36.45,36.585,113772.0
2025-02-25 12:00:00,36.585,36.62,36.42,36.48,142077.0,36.585,36.62,36.42,36.48,142077.0
2025-02-25 12:30:00,36.48,36.96,36.48,36.95,128307.0,36.48,36.96,36.48,36.95,128307.0
2025-02-25 13:00:00,36.96,37.26,36.96,36.98,191021.0,36.96,37.26,36.96,36.98,191021.0
2025-02-25 13:30:00,36.99,37.255,36.96,37.21,134460.0,36.99,37.255,36.96,37.21,134460.0
2025-02-25 14:00:00,37.2,37.22,37.07,37.1397,128356.0,37.2,37.22,37.07,37.1397,128356.0
2025-02-25 14:30:00,37.125,37.38,37.11,37.29,128264.0,37.125,37.38,37.11,37.29,128264.0
2025-02-25 15:00:00,37.29,37.705,37.281,37.68,177360.0,37.29,37.705,37.281,37.68,177360.0
2025-02-25 15:30:00,37.68,37.68,37.27,37.36,533788.0,37.68,37.68,37.27,37.36,533788.0
2025-02-26 09:30:00,37.91,37.91,37.42,37.7,254807.0,37.91,37.91,37.42,37.7,254807.0
2025-02-26 10:00:00,37.7,37.72,37.205,37.23,140061.0,37.7,37.72,37.205,37.23,140061.0
2025-02-26 10:30:00,37.21,37.45,37.2,37.38,109386.0,37.21,37.45,37.2,37.38,109386.0
2025-02-26 11:00:00,37.38,37.72,37.375,37.6,278706.0,37.38,37.72,37.375,37.6,278706.0
2025-02-26 11:30:00,37.615,37.86,37.56,37.68,101329.0,37.615,37.86,37.56,37.68,101329.0
2025-02-26 12:00:00,37.67,37.81,37.66,37.73,110061.0,37.67,37.81,37.66,37.73,110061.0
2025-02-26 12:30:00,37.73,37.75,37.49,37.6,181869.0,37.73,37.75,37.49,37.6,181869.0
2025-02-26 13:00:00,37.6,37.7,37.46,37.4701,95621.0,37.6,37.7,37.46,37.4701,95621.0
2025-02-26 13:30:00,37.49,37.62,37.35,37.41,82350.0,37.49,37.62,37.35,37.41,82350.0
2025-02-26 14:00:00,37.41,37.57,37.34,37.34,194133.0,37.41,37.57,37.34,37.34,194133.0
2025-02-26 14:30:00,37.335,37.51,37.14,37.15,201768.0,37.335,37.51,37.14,37.15,201768.0
2025-02-26 15:00:00,37.16,37.27,37.09,37.125,221292.0,37.16,37.27,37.09,37.125,221292.0
2025-02-26 15:30:00,37.12,37.23,36.97,37.04,855949.0,37.12,37.23,36.97,37.04,855949.0
2025-02-27 09:30:00,37.4,37.6,35.84,35.92,543438.0,37.4,37.6,35.84,35.92,543438.0
2025-02-27 10:00:00,35.91,36.33,35.59,36.04,676219.0,35.91,36.33,35.59,36.04,676219.0
2025-02-27 10:30:00,36.02,36.04,35.485,35.6,442999.0,36.02,36.04,35.485,35.6,442999.0
2025-02-27 11:00:00,35.6,36.41,35.595,36.225,305350.0,35.6,36.41,35.595,36.225,305350.0
2025-02-27 11:30:00,36.23,36.515,36.16,36.18,179169.0,36.23,36.515,36.16,36.18,179169.0
2025-02-27 12:00:00,36.18,36.31,36.14,36.255,64359.0,36.18,36.31,36.14,36.255,64359.0
2025-02-27 12:30:00,36.28,36.32,36.15,36.17,67690.0,36.28,36.32,36.15,36.17,67690.0
2025-02-27 13:00:00,36.175,36.44,36.175,36.35,87784.0,36.175,36.44,36.175,36.35,87784.0
2025-02-27 13:30:00,36.35,36.44,36.3,36.35,100339.0,36.35,36.44,36.3,36.35,100339.0
2025-02-27 14:00:00,36.36,36.69,36.3,36.415,272492.0,36.36,36.69,36.3,36.415,272492.0
2025-02-27 14:30:00,36.405,36.41,36.15,36.24,121035.0,36.405,36.41,36.15,36.24,121035.0
2025-02-27 15:00:00,36.225,36.26,35.56,35.56,446642.0,36.225,36.26,35.56,35.56,446642.0
2025-02-27 15:30:00,35.55,35.795,35.44,35.58,1028886.0,35.55,35.795,35.44,35.58,1028886.0
2025-02-28 09:30:00,35.21,35.72,35.18,35.5,199796.0,35.21,35.72,35.18,35.5,199796.0
2025-02-28 10:00:00,35.495,36.1,35.45,35.96,440111.0,35.495,36.1,35.45,35.96,440111.0
2025-02-28 10:30:00,35.94,36.005,35.71,35.99,224544.0,35.94,36.005,35.71,35.99,224544.0
2025-02-28 11:00:00,35.99,36.005,35.645,35.66,103125.0,35.99,36.005,35.645,35.66,103125.0
2025-02-28 11:30:00,35.63,35.78,35.63,35.73,101118.0,35.63,35.78,35.63,35.73,101118.0
2025-02-28 12:00:00,35.72,35.98,35.665,35.885,57413.0,35.72,35.98,35.665,35.885,57413.0
2025-02-28 12:30:00,35.89,35.895,35.56,35.58,77972.0,35.89,35.895,35.56,35.58,77972.0
2025-02-28 13:00:00,35.57,35.9383,35.365,35.925,180521.0,35.57,35.9383,35.365,35.925,180521.0
2025-02-28 13:30:00,35.91,36.54,35.87,36.24,380033.0,35.91,36.54,35.87,36.24,380033.0
2025-02-28 14:00:00,36.23,36.64,36.21,36.36,274117.0,36.23,36.64,36.21,36.36,274117.0
2025-02-28 14:30:00,36.36,36.635,36.33,36.5,219795.0,36.36,36.635,36.33,36.5,219795.0
2025-02-28 15:00:00,36.5,36.58,36.355,36.575,132173.0,36.5,36.58,36.355,36.575,132173.0
2025-02-28 15:30:00,36.56,36.81,36.44,36.705,486694.0,36.56,36.81,36.44,36.705,486694.0
2025-03-03 09:30:00,37.34,37.75,36.74,36.77,316368.0,37.34,37.75,36.74,36.77,316368.0
2025-03-03 10:00:00,36.76,37.03,36.51,36.8474,240013.0,36.76,37.03,36.51,36.8474,240013.0
2025-03-03 10:30:00,36.82,36.84,36.455,36.49,131958.0,36.82,36.84,36.455,36.49,131958.0
2025-03-03 11:00:00,36.475,36.78,36.475,36.68,131000.0,36.475,36.78,36.475,36.68,131000.0
2025-03-03 11:30:00,36.68,36.74,36.48,36.7,211530.0,36.68,36.74,36.48,36.7,211530.0
2025-03-03 12:00:00,36.7,37.21,36.66,37.21,337304.0,36.7,37.21,36.66,37.21,337304.0
2025-03-03 12:30:00,37.21,37.26,36.86,36.89,213511.0,37.21,37.26,36.86,36.89,213511.0
2025-03-03 13:00:00,36.91,36.91,36.17,36.31,198901.0,36.91,36.91,36.17,36.31,198901.0
2025-03-03 13:30:00,36.29,36.65,36.21,36.49,217098.0,36.29,36.65,36.21,36.49,217098.0
2025-03-03 14:00:00,36.48,36.68,36.47,36.5,221795.0,36.48,36.68,36.47,36.5,221795.0
2025-03-03 14:30:00,36.5,36.54,36.03,36.065,212595.0,36.5,36.54,36.03,36.065,212595.0
2025-03-03 15:00:00,36.065,36.13,35.77,35.81,371853.0,36.065,36.13,35.77,35.81,371853.0
2025-03-03 15:30:00,35.805,36.365,35.795,36.15,995500.0,35.805,36.365,35.795,36.15,995500.0
2025-03-04 09:30:00,36.13,36.15,35.355,35.45,733650.0,36.13,36.15,35.355,35.45,733650.0
2025-03-04 10:00:00,35.43,35.69,35.01,35.41,244546.0,35.43,35.69,35.01,35.41,244546.0
2025-03-04 10:30:00,35.39,35.87,35.38,35.53,349678.0,35.39,35.87,35.38,35.53,349678.0
2025-03-04 11:00:00,35.53,35.97,35.4662,35.85,343068.0,35.53,35.97,35.4662,35.85,343068.0
2025-03-04 11:30:00,35.86,36.3,35.8,36.135,310732.0,35.86,36.3,35.8,36.135,310732.0
2025-03-04 12:00:00,36.135,36.48,36.0801,36.41,415095.0,36.135,36.48,36.0801,36.41,415095.0
2025-03-04 12:30:00,36.38,36.465,36.2,36.46,273575.0,36.38,36.465,36.2,36.46,273575.0
2025-03-04 13:00:00,36.45,36.87,36.4,36.655,192396.0,36.45,36.87,36.4,36.655,192396.0
2025-03-04 13:30:00,36.65,37.025,36.645,37.0,280819.0,36.65,37.025,36.645,37.0,280819.0
2025-03-04 14:00:00,37.0,37.335,36.98,37.105,354812.0,37.0,37.335,36.98,37.105,354812.0
2025-03-04 14:30:00,37.11,37.16,36.9,36.965,240117.0,37.11,37.16,36.9,36.965,240117.0
2025-03-04 15:00:00,36.965,37.3,36.96,37.14,300231.0,36.965,37.3,36.96,37.14,300231.0
2025-03-04 15:30:00,37.14,37.14,36.49,36.53,786090.0,37.14,37.14,36.49,36.53,786090.0
2025-03-05 09:30:00,36.0,36.25,35.19,35.27,448859.0,36.0,36.25,35.19,35.27,448859.0
2025-03-05 10:00:00,35.26,35.82,35.17,35.26,388716.0,35.26,35.82,35.17,35.26,388716.0
2025-03-05 10:30:00,35.255,35.52,35.2,35.45,209087.0,35.255,35.52,35.2,35.45,209087.0
2025-03-05 11:00:00,35.44,35.6,35.2,35.53,270547.0,35.44,35.6,35.2,35.53,270547.0
2025-03-05 11:30:00,35.51,35.73,35.25,35.645,163015.0,35.51,35.73,35.25,35.645,163015.0
2025-03-05 12:00:00,35.63,35.795,35.53,35.73,76409.0,35.63,35.795,35.53,35.73,76409.0
2025-03-05 12:30:00,35.75,36.03,35.67,36.0,135529.0,35.75,36.03,35.67,36.0,135529.0
2025-03-05 13:00:00,35.995,36.1,35.73,36.02,192386.0,35.995,36.1,35.73,36.02,192386.0
2025-03-05 13:30:00,36.02,36.205,35.892,36.205,165713.0,36.02,36.205,35.892,36.205,165713.0
2025-03-05 14:00:00,36.205,36.585,36.2,36.445,272510.0,36.205,36.585,36.2,36.445,272510.0
2025-03-05 14:30:00,36.46,36.51,36.37,36.47,149171.0,36.46,36.51,36.37,36.47,149171.0
2025-03-05 15:00:00,36.48,36.64,36.42,36.61,159255.0,36.48,36.64,36.42,36.61,159255.0
2025-03-05 15:30:00,36.6,36.64,36.335,36.37,726399.0,36.6,36.64,36.335,36.37,726399.0
2025-03-06 09:30:00,35.78,35.945,34.87,35.335,384523.0,35.78,35.945,34.87,35.335,384523.0
2025-03-06 10:00:00,35.3,36.0,35.27,35.94,97697.0,35.3,36.0,35.27,35.94,97697.0
2025-03-06 10:30:00,35.93,35.93,35.57,35.765,117716.0,35.93,35.93,35.57,35.765,117716.0
2025-03-06 11:00:00,35.75,35.94,35.44,35.59,196204.0,35.75,35.94,35.44,35.59,196204.0
2025-03-06 11:30:00,35.55,35.67,34.87,34.89,101462.0,35.55,35.67,34.87,34.89,101462.0
2025-03-06 12:00:00,34.87,34.94,34.68,34.8,151330.0,34.87,34.94,34.68,34.8,151330.0
2025-03-06 12:30:00,34.8,34.8993,34.36,34.57,244744.0,34.8,34.8993,34.36,34.57,244744.0
2025-03-06 13:00:00,34.57,34.62,34.29,34.335,102021.0,34.57,34.62,34.29,34.335,102021.0
2025-03-06 13:30:00,34.35,34.45,34.01,34.06,249777.0,34.35,34.45,34.01,34.06,249777.0
2025-03-06 14:00:00,34.07,34.255,34.065,34.09,105163.0,34.07,34.255,34.065,34.09,105163.0
2025-03-06 14:30:00,34.0911,34.46,33.96,33.985,340240.0,34.0911,34.46,33.96,33.985,340240.0
2025-03-06 15:00:00,33.97,34.14,33.84,33.9,184073.0,33.97,34.14,33.84,33.9,184073.0
2025-03-06 15:30:00,33.895,34.0,33.66,33.78,996709.0,33.895,34.0,33.66,33.78,996709.0
2025-03-07 09:30:00,33.69,34.14,33.67,33.795,213681.0,33.69,34.14,33.67,33.795,213681.0
2025-03-07 10:00:00,33.77,33.97,33.45,33.69,440405.0,33.77,33.97,33.45,33.69,440405.0
2025-03-07 10:30:00,33.67,33.72,33.1501,33.33,491281.0,33.67,33.72,33.1501,33.33,491281.0
2025-03-07 11:00:00,33.325,33.325,32.37,32.45,436569.0,33.325,33.325,32.37,32.45,436569.0
2025-03-07 11:30:00,32.47,32.71,32.46,32.58,299212.0,32.47,32.71,32.46,32.58,299212.0
2025-03-07 12:00:00,32.56,32.78,32.55,32.69,109094.0,32.56,32.78,32.55,32.69,109094.0
2025-03-07 12:30:00,32.65,32.915,32.615,32.725,254044.0,32.65,32.915,32.615,32.725,254044.0
2025-03-07 13:00:00,32.725,33.09,32.7,32.93,177611.0,32.725,33.09,32.7,32.93,177611.0
2025-03-07 13:30:00,32.94,33.21,32.85,33.17,254460.0,32.94,33.21,32.85,33.17,254460.0
2025-03-07 14:00:00,33.165,33.64,33.1,33.55,209977.0,33.165,33.64,33.1,33.55,209977.0
2025-03-07 14:30:00,33.54,33.57,33.34,33.49,347507.0,33.54,33.57,33.34,33.49,347507.0
2025-03-07 15:00:00,33.48,33.83,33.47,33.79,506714.0,33.48,33.83,33.47,33.79,506714.0
2025-03-07 15:30:00,33.78,33.81,33.46,33.66,831777.0,33.78,33.81,33.46,33.66,831777.0
2025-03-10 09:30:00,33.98,34.5,33.79,34.0075,855231.0,33.98,34.5,33.79,34.0075,855231.0
2025-03-10 10:00:00,34.0,34.055,33.66,33.78,548813.0,34.0,34.055,33.66,33.78,548813.0
2025-03-10 10:30:00,33.78,33.86,33.6,33.75,263404.0,33.78,33.86,33.6,33.75,263404.0
2025-03-10 11:00:00,33.78,34.53,33.75,34.495,746740.0,33.78,34.53,33.75,34.495,746740.0
2025-03-10 11:30:00,34.495,34.98,34.4675,34.685,598607.0,34.495,34.98,34.4675,34.685,598607.0
2025-03-10 12:00:00,34.6888,34.865,34.6,34.71,413384.0,34.6888,34.865,34.6,34.71,413384.0
2025-03-10 12:30:00,34.7,34.78,34.48,34.48,266743.0,34.7,34.78,34.48,34.48,266743.0
2025-03-10 13:00:00,34.47,34.5,34.37,34.37,114812.0,34.47,34.5,34.37,34.37,114812.0
2025-03-10 13:30:00,34.365,34.5,34.25,34.432,159107.0,34.365,34.5,34.25,34.432,159107.0
2025-03-10 14:00:00,34.44,34.51,34.26,34.315,183494.0,34.44,34.51,34.26,34.315,183494.0
2025-03-10 14:30:00,34.35,34.51,34.25,34.25,168300.0,34.35,34.51,34.25,34.25,168300.0
2025-03-10 15:00:00,34.24,34.57,34.08,34.465,330519.0,34.24,34.57,34.08,34.465,330519.0
2025-03-10 15:30:00,34.47,34.755,34.4537,34.7,625340.0,34.47,34.755,34.4537,34.7,625340.0
2025-03-11 09:30:00,35.05,36.25,35.05,36.06,437767.0,35.05,36.25,35.05,36.06,437767.0
2025-03-11 10:00:00,36.05,36.38,35.785,35.89,262806.0,36.05,36.38,35.785,35.89,262806.0
2025-03-11 10:30:00,35.91,36.01,35.535,35.635,125893.0,35.91,36.01,35.535,35.635,125893.0
2025-03-11 11:00:00,35.63,36.06,35.55,35.9,208232.0,35.63,36.06,35.55,35.9,208232.0
2025-03-11 11:30:00,35.89,36.24,35.87,36.04,170838.0,35.89,36.24,35.87,36.04,170838.0
2025-03-11 12:00:00,36.01,36.13,35.94,35.94,169858.0,36.01,36.13,35.94,35.94,169858.0
2025-03-11 12:30:00,35.98,36.12,35.9,35.94,211986.0,35.98,36.12,35.9,35.94,211986.0
2025-03-11 13:00:00,35.92,35.92,35.69,35.77,103958.0,35.92,35.92,35.69,35.77,103958.0
2025-03-11 13:30:00,35.73,35.9,35.53,35.815,217064.0,35.73,35.9,35.53,35.815,217064.0
2025-03-11 14:00:00,35.8,36.095,35.79,36.055,141152.0,35.8,36.095,35.79,36.055,141152.0
2025-03-11 14:30:00,36.055,36.27,35.87,36.23,248113.0,36.055,36.27,35.87,36.23,248113.0
2025-03-11 15:00:00,36.23,36.29,35.89,35.96,339006.0,36.23,36.29,35.89,35.96,339006.0
2025-03-11 15:30:00,35.97,35.97,35.72,35.86,733693.0,35.97,35.97,35.72,35.86,733693.0
2025-03-12 09:30:00,36.11,36.32,35.53,35.62,213760.0,36.11,36.32,35.53,35.62,213760.0
2025-03-12 10:00:00,35.615,35.86,35.42,35.64,117129.0,35.615,35.86,35.42,35.64,117129.0
2025-03-12 10:30:00,35.67,35.74,35.3,35.33,218187.0,35.67,35.74,35.3,35.33,218187.0
2025-03-12 11:00:00,35.35,35.65,35.07,35.62,202909.0,35.35,35.65,35.07,35.62,202909.0
2025-03-12 11:30:00,35.63,36.16,35.59,36.01,247527.0,35.63,36.16,35.59,36.01,247527.0
2025-03-12 12:00:00,35.99,36.22,35.94,36.04,119264.0,35.99,36.22,35.94,36.04,119264.0
2025-03-12 12:30:00,36.05,36.16,35.9,35.97,98073.0,36.05,36.16,35.9,35.97,98073.0
2025-03-12 13:00:00,35.99,36.36,35.98,36.345,99389.0,35.99,36.36,35.98,36.345,99389.0
2025-03-12 13:30:00,36.34,36.43,36.285,36.31,95877.0,36.34,36.43,36.285,36.31,95877.0
2025-03-12 14:00:00,36.3,36.51,36.3,36.47,137826.0,36.3,36.51,36.3,36.47,137826.0
2025-03-12 14:30:00,36.475,36.475,36.21,36.35,129341.0,36.475,36.475,36.21,36.35,129341.0
2025-03-12 15:00:00,36.34,36.39,36.1,36.18,189711.0,36.34,36.39,36.1,36.18,189711.0
2025-03-12 15:30:00,36.18,36.27,35.985,36.02,590833.0,36.18,36.27,35.985,36.02,590833.0
2025-03-13 09:30:00,35.95,36.28,35.38,35.39,209297.0,35.95,36.28,35.38,35.39,209297.0
2025-03-13 10:00:00,35.42,36.2525,35.3,36.095,111525.0,35.42,36.2525,35.3,36.095,111525.0
2025-03-13 10:30:00,36.13,36.32,36.07,36.17,98087.0,36.13,36.32,36.07,36.17,98087.0
2025-03-13 11:00:00,36.2,36.305,35.96,36.035,144767.0,36.2,36.305,35.96,36.035,144767.0
2025-03-13 11:30:00,36.05,36.3,36.04,36.09,79888.0,36.05,36.3,36.04,36.09,79888.0
2025-03-13 12:00:00,36.075,36.19,36.02,36.17,69937.0,36.075,36.19,36.02,36.17,69937.0
2025-03-13 12:30:00,36.165,36.32,35.94,36.14,98847.0,36.165,36.32,35.94,36.14,98847.0
2025-03-13 13:00:00,36.16,36.2,36.07,36.135,148495.0,36.16,36.2,36.07,36.135,148495.0
2025-03-13 13:30:00,36.12,36.235,36.06,36.14,171505.0,36.12,36.235,36.06,36.14,171505.0
2025-03-13 14:00:00,36.14,36.38,36.13,36.27,133255.0,36.14,36.38,36.13,36.27,133255.0
2025-03-13 14:30:00,36.275,36.32,36.1,36.18,151101.0,36.275,36.32,36.1,36.18,151101.0
2025-03-13 15:00:00,36.18,36.32,35.88,35.93,325390.0,36.18,36.32,35.88,35.93,325390.0
2025-03-13 15:30:00,35.94,36.39,35.93,36.37,468467.0,35.94,36.39,35.93,36.37,468467.0
2025-03-14 09:30:00,36.5,36.75,35.94,36.37,112887.0,36.5,36.75,35.94,36.37,112887.0
2025-03-14 10:00:00,36.37,36.78,36.09,36.71,136302.0,36.37,36.78,36.09,36.71,136302.0
2025-03-14 10:30:00,36.67,37.05,36.63,37.015,133538.0,36.67,37.05,36.63,37.015,133538.0
2025-03-14 11:00:00,37.015,37.43,37.015,37.38,81523.0,37.015,37.43,37.015,37.38,81523.0
2025-03-14 11:30:00,37.39,37.635,37.385,37.53,129997.0,37.39,37.635,37.385,37.53,129997.0
2025-03-14 12:00:00,37.54,37.55,37.28,37.28,243351.0,37.54,37.55,37.28,37.28,243351.0
2025-03-14 12:30:00,37.3,37.395,37.19,37.25,147680.0,37.3,37.395,37.19,37.25,147680.0
2025-03-14 13:00:00,37.24,37.41,37.23,37.33,88270.0,37.24,37.41,37.23,37.33,88270.0
2025-03-14 13:30:00,37.32,37.38,37.17,37.19,126434.0,37.32,37.38,37.17,37.19,126434.0
2025-03-14 14:00:00,37.19,37.36,37.19,37.32,96339.0,37.19,37.36,37.19,37.32,96339.0
2025-03-14 14:30:00,37.32,37.39,37.235,37.25,119871.0,37.32,37.39,37.235,37.25,119871.0
2025-03-14 15:00:00,37.24,37.385,37.2368,37.37,216662.0,37.24,37.385,37.2368,37.37,216662.0
2025-03-14 15:30:00,37.37,37.75,37.36,37.57,884987.0,37.37,37.75,37.36,37.57,884987.0
2025-03-17 09:30:00,37.82,38.76,37.65,38.5975,311300.0,37.82,38.76,37.65,38.5975,311300.0
2025-03-17 10:00:00,38.58,38.81,38.33,38.38,202923.0,38.58,38.81,38.33,38.38,202923.0
2025-03-17 10:30:00,38.39,38.51,38.17,38.5,93958.0,38.39,38.51,38.17,38.5,93958.0
2025-03-17 11:00:00,38.5,38.93,38.43,38.76,144876.0,38.5,38.93,38.43,38.76,144876.0
2025-03-17 11:30:00,38.775,38.86,38.63,38.66,77269.0,38.775,38.86,38.63,38.66,77269.0
2025-03-17 12:00:00,38.65,38.73,38.58,38.68,72635.0,38.65,38.73,38.58,38.68,72635.0
2025-03-17 12:30:00,38.68,38.74,38.52,38.56,91064.0,38.68,38.74,38.52,38.56,91064.0
2025-03-17 13:00:00,38.56,38.7199,38.54,38.695,49823.0,38.56,38.7199,38.54,38.695,49823.0
2025-03-17 13:30:00,38.695,38.74,38.59,38.61,44132.0,38.695,38.74,38.59,38.61,44132.0
2025-03-17 14:00:00,38.6261,38.8,38.58,38.77,77339.0,38.6261,38.8,38.58,38.77,77339.0
2025-03-17 14:30:00,38.785,39.02,38.77,38.97,110992.0,38.785,39.02,38.77,38.97,110992.0
2025-03-17 15:00:00,38.97,39.11,38.87,38.905,257295.0,38.97,39.11,38.87,38.905,257295.0
2025-03-17 15:30:00,38.89,39.035,38.82,38.89,585462.0,38.89,39.035,38.82,38.89,585462.0
2025-03-18 09:30:00,39.34,39.58,38.97,39.4825,214791.0,39.34,39.58,38.97,39.4825,214791.0
2025-03-18 10:00:00,39.4,39.65,39.26,39.375,219285.0,39.4,39.65,39.26,39.375,219285.0
2025-03-18 10:30:00,39.385,39.48,39.1612,39.44,212526.0,39.385,39.48,39.1612,39.44,212526.0
2025-03-18 11:00:00,39.45,39.815,39.2,39.73,307442.0,39.45,39.815,39.2,39.73,307442.0
2025-03-18 11:30:00,39.7,39.8,39.57,39.59,145997.0,39.7,39.8,39.57,39.59,145997.0
2025-03-18 12:00:00,39.59,39.9,39.54,39.88,112742.0,39.59,39.9,39.54,39.88,112742.0
2025-03-18 12:30:00,39.88,39.92,39.59,39.74,100225.0,39.88,39.92,39.59,39.74,100225.0
2025-03-18 13:00:00,39.72,39.82,39.5,39.72,75216.0,39.72,39.82,39.5,39.72,75216.0
2025-03-18 13:30:00,39.7,39.91,39.65,39.875,94821.0,39.7,39.91,39.65,39.875,94821.0
2025-03-18 14:00:00,39.86,39.91,39.7,39.85,145407.0,39.86,39.91,39.7,39.85,145407.0
2025-03-18 14:30:00,39.85,40.105,39.85,40.1,216721.0,39.85,40.105,39.85,40.1,216721.0
2025-03-18 15:00:00,40.09,40.17,39.66,39.66,192310.0,40.09,40.17,39.66,39.66,192310.0
2025-03-18 15:30:00,39.67,39.87,39.59,39.87,619027.0,39.67,39.87,39.59,39.87,619027.0
2025-03-19 09:30:00,40.09,40.16,39.53,40.04,207095.0,40.09,40.16,39.53,40.04,207095.0
2025-03-19 10:00:00,40.06,40.25,39.93,40.005,130519.0,40.06,40.25,39.93,40.005,130519.0
2025-03-19 10:30:00,40.0,40.155,40.0,40.135,74705.0,40.0,40.155,40.0,40.135,74705.0
2025-03-19 11:00:00,40.16,40.395,40.16,40.28,92100.0,40.16,40.395,40.16,40.28,92100.0
2025-03-19 11:30:00,40.28,40.29,40.16,40.23,95797.0,40.28,40.29,40.16,40.23,95797.0
2025-03-19 12:00:00,40.23,40.44,40.22,40.3838,149076.0,40.23,40.44,40.22,40.3838,149076.0
2025-03-19 12:30:00,40.37,40.64,40.37,40.53,93348.0,40.37,40.64,40.37,40.53,93348.0
2025-03-19 13:00:00,40.53,40.6144,40.48,40.48,111501.0,40.53,40.6144,40.48,40.48,111501.0
2025-03-19 13:30:00,40.48,40.62,40.42,40.42,67257.0,40.48,40.62,40.42,40.42,67257.0
2025-03-19 14:00:00,40.42,40.75,40.39,40.72,124542.0,40.42,40.75,40.39,40.72,124542.0
2025-03-19 14:30:00,40.72,40.98,40.715,40.97,138095.0,40.72,40.98,40.715,40.97,138095.0
2025-03-19 15:00:00,40.97,41.06,40.84,40.883,156593.0,40.97,41.06,40.84,40.883,156593.0
2025-03-19 15:30:00,40.88,41.07,40.845,41.01,513918.0,40.88,41.07,40.845,41.01,513918.0
2025-03-20 09:30:00,40.74,41.36,40.39,41.19,270087.0,40.74,41.36,40.39,41.19,270087.0
2025-03-20 10:00:00,41.15,41.34,40.95,40.985,168800.0,41.15,41.34,40.95,40.985,168800.0
2025-03-20 10:30:00,40.97,41.15,40.89,40.9597,144360.0,40.97,41.15,40.89,40.9597,144360.0
2025-03-20 11:00:00,40.94,41.11,40.91,40.99,137082.0,40.94,41.11,40.91,40.99,137082.0
2025-03-20 11:30:00,40.98,40.98,40.65,40.65,165317.0,40.98,40.98,40.65,40.65,165317.0
2025-03-20 12:00:00,40.6314,40.75,40.555,40.62,103597.0,40.6314,40.75,40.555,40.62,103597.0
2025-03-20 12:30:00,40.6,40.65,40.46,40.56,101913.0,40.6,40.65,40.46,40.56,101913.0
2025-03-20 13:00:00,40.57,40.78,40.56,40.67,79733.0,40.57,40.78,40.56,40.67,79733.0
2025-03-20 13:30:00,40.67,40.824,40.665,40.745,80135.0,40.67,40.824,40.665,40.745,80135.0
2025-03-20 14:00:00,40.75,40.86,40.575,40.58,83345.0,40.75,40.86,40.575,40.58,83345.0
2025-03-20 14:30:00,40.575,40.765,40.545,40.6,120693.0,40.575,40.765,40.545,40.6,120693.0
2025-03-20 15:00:00,40.595,40.84,40.595,40.705,94574.0,40.595,40.84,40.595,40.705,94574.0
2025-03-20 15:30:00,40.71,41.01,40.71,40.95,540646.0,40.71,41.01,40.71,40.95,540646.0
2025-03-21 09:30:00,40.6,40.835,40.31,40.685,349199.0,40.6,40.835,40.31,40.685,349199.0
2025-03-21 10:00:00,40.65,40.77,40.53,40.65,79983.0,40.65,40.77,40.53,40.65,79983.0
2025-03-21 10:30:00,40.665,40.72,40.51,40.63,57640.0,40.665,40.72,40.51,40.63,57640.0
2025-03-21 11:00:00,40.63,40.7,40.47,40.56,60167.0,40.63,40.7,40.47,40.56,60167.0
2025-03-21 11:30:00,40.56,40.61,40.46,40.52,70350.0,40.56,40.61,40.46,40.52,70350.0
2025-03-21 12:00:00,40.5,40.88,40.47,40.83,44944.0,40.5,40.88,40.47,40.83,44944.0
2025-03-21 12:30:00,40.835,40.95,40.78,40.87,70769.0,40.835,40.95,40.78,40.87,70769.0
2025-03-21 13:00:00,40.85,40.85,40.65,40.7,35890.0,40.85,40.85,40.65,40.7,35890.0
2025-03-21 13:30:00,40.68,40.83,40.67,40.71,57103.0,40.68,40.83,40.67,40.71,57103.0
2025-03-21 14:00:00,40.71,40.77,40.6,40.725,75268.0,40.71,40.77,40.6,40.725,75268.0
2025-03-21 14:30:00,40.7,40.805,40.64,40.7,72725.0,40.7,40.805,40.64,40.7,72725.0
2025-03-21 15:00:00,40.71,40.71,40.52,40.58,124607.0,40.71,40.71,40.52,40.58,124607.0
2025-03-21 15:30:00,40.575,40.85,40.36,40.77,861166.0,40.575,40.85,40.36,40.77,861166.0
2025-03-24 09:30:00,41.2,41.36,40.92,41.15,170867.0,41.2,41.36,40.92,41.15,170867.0
2025-03-24 10:00:00,41.15,41.46,40.97,41.33,189552.0,41.15,41.46,40.97,41.33,189552.0
2025-03-24 10:30:00,41.34,41.44,41.235,41.4,145363.0,41.34,41.44,41.235,41.4,145363.0
2025-03-24 11:00:00,41.4,41.59,41.36,41.44,221672.0,41.4,41.59,41.36,41.44,221672.0
2025-03-24 11:30:00,41.44,41.46,41.33,41.34,66066.0,41.44,41.46,41.33,41.34,66066.0
2025-03-24 12:00:00,41.325,41.365,41.09,41.09,126578.0,41.325,41.365,41.09,41.09,126578.0
2025-03-24 12:30:00,41.07,41.115,40.78,40.85,92638.0,41.07,41.115,40.78,40.85,92638.0
2025-03-24 13:00:00,40.85,40.89,40.7,40.76,96424.0,40.85,40.89,40.7,40.76,96424.0
2025-03-24 13:30:00,40.775,40.83,40.71,40.82,90909.0,40.775,40.83,40.71,40.82,90909.0
2025-03-24 14:00:00,40.82,40.92,40.7,40.88,127661.0,40.82,40.92,40.7,40.88,127661.0
2025-03-24 14:30:00,40.88,41.05,40.865,41.035,103015.0,40.88,41.05,40.865,41.035,103015.0
2025-03-24 15:00:00,41.035,41.2,40.99,41.02,145724.0,41.035,41.2,40.99,41.02,145724.0
2025-03-24 15:30:00,41.03,41.31,41.01,41.2,512514.0,41.03,41.31,41.01,41.2,512514.0
2025-03-25 09:30:00,41.5,41.7379,41.2646,41.51,179431.0,41.5,41.7379,41.2646,41.51,179431.0
2025-03-25 10:00:00,41.48,41.59,41.19,41.275,126203.0,41.48,41.59,41.19,41.275,126203.0
2025-03-25 10:30:00,41.275,41.5,41.2301,41.4,78838.0,41.275,41.5,41.2301,41.4,78838.0
2025-03-25 11:00:00,41.4,41.405,41.22,41.22,124348.0,41.4,41.405,41.22,41.22,124348.0
2025-03-25 11:30:00,41.22,41.45,41.2,41.4,97405.0,41.22,41.45,41.2,41.4,97405.0
2025-03-25 12:00:00,41.4,41.735,41.38,41.58,114389.0,41.4,41.735,41.38,41.58,114389.0
2025-03-25 12:30:00,41.58,41.59,41.395,41.43,56573.0,41.58,41.59,41.395,41.43,56573.0
2025-03-25 13:00:00,41.44,41.5,41.34,41.355,89379.0,41.44,41.5,41.34,41.355,89379.0
2025-03-25 13:30:00,41.37,41.49,41.34,41.42,135851.0,41.37,41.49,41.34,41.42,135851.0
2025-03-25 14:00:00,41.42,41.54,41.34,41.405,163022.0,41.42,41.54,41.34,41.405,163022.0
2025-03-25 14:30:00,41.42,41.44,41.31,41.34,188773.0,41.42,41.44,41.31,41.34,188773.0
2025-03-25 15:00:00,41.34,41.56,41.31,41.47,204754.0,41.34,41.56,41.31,41.47,204754.0
2025-03-25 15:30:00,41.47,41.64,41.36,41.44,513247.0,41.47,41.64,41.36,41.44,513247.0
2025-03-26 09:30:00,41.98,42.625,41.93,42.18,364321.0,41.98,42.625,41.93,42.18,364321.0
2025-03-26 10:00:00,42.18,42.32,41.77,42.09,282358.0,42.18,42.32,41.77,42.09,282358.0
2025-03-26 10:30:00,42.0775,42.19,41.885,42.01,153485.0,42.0775,42.19,41.885,42.01,153485.0
2025-03-26 11:00:00,42.08,42.22,41.9,41.98,130312.0,42.08,42.22,41.9,41.98,130312.0
2025-03-26 11:30:00,41.98,42.04,41.56,41.66,67045.0,41.98,42.04,41.56,41.66,67045.0
2025-03-26 12:00:00,41.65,41.77,41.51,41.75,177837.0,41.65,41.77,41.51,41.75,177837.0
2025-03-26 12:30:00,41.755,41.81,41.64,41.64,70011.0,41.755,41.81,41.64,41.64,70011.0
2025-03-26 13:00:00,41.65,41.775,41.64,41.66,75313.0,41.65,41.775,41.64,41.66,75313.0
2025-03-26 13:30:00,41.64,41.645,41.28,41.33,111523.0,41.64,41.645,41.28,41.33,111523.0
2025-03-26 14:00:00,41.33,41.49,41.32,41.325,117223.0,41.33,41.49,41.32,41.325,117223.0
2025-03-26 14:30:00,41.34,41.36,40.98,41.0,150937.0,41.34,41.36,40.98,41.0,150937.0
2025-03-26 15:00:00,41.01,41.245,41.01,41.11,187836.0,41.01,41.245,41.01,41.11,187836.0
2025-03-26 15:30:00,41.11,41.275,40.95,40.99,644687.0,41.11,41.275,40.95,40.99,644687.0
2025-03-27 09:30:00,41.21,41.21,40.38,40.665,209664.0,41.21,41.21,40.38,40.665,209664.0
2025-03-27 10:00:00,40.66,40.72,40.28,40.355,105124.0,40.66,40.72,40.28,40.355,105124.0
2025-03-27 10:30:00,40.37,40.61,40.28,40.29,244905.0,40.37,40.61,40.28,40.29,244905.0
2025-03-27 11:00:00,40.3065,40.37,40.13,40.16,164437.0,40.3065,40.37,40.13,40.16,164437.0
2025-03-27 11:30:00,40.16,40.16,39.765,39.94,243385.0,40.16,40.16,39.765,39.94,243385.0
2025-03-27 12:00:00,39.93,40.16,39.89,40.02,112869.0,39.93,40.16,39.89,40.02,112869.0
2025-03-27 12:30:00,40.025,40.07,39.56,39.5936,257043.0,40.025,40.07,39.56,39.5936,257043.0
2025-03-27 13:00:00,39.62,39.98,39.5712,39.665,132871.0,39.62,39.98,39.5712,39.665,132871.0
2025-03-27 13:30:00,39.66,39.88,39.63,39.71,146326.0,39.66,39.88,39.63,39.71,146326.0
2025-03-27 14:00:00,39.705,39.81,39.61,39.645,64920.0,39.705,39.81,39.61,39.645,64920.0
2025-03-27 14:30:00,39.65,39.67,39.41,39.41,163801.0,39.65,39.67,39.41,39.41,163801.0
2025-03-27 15:00:00,39.4,39.64,39.39,39.6,190495.0,39.4,39.64,39.39,39.6,190495.0
2025-03-27 15:30:00,39.6,39.77,39.5,39.51,786001.0,39.6,39.77,39.5,39.51,786001.0
2025-03-28 09:30:00,39.64,39.92,39.37,39.5,85702.0,39.64,39.92,39.37,39.5,85702.0
2025-03-28 10:00:00,39.46,39.815,39.31,39.745,171293.0,39.46,39.815,39.31,39.745,171293.0
2025-03-28 10:30:00,39.75,39.94,39.66,39.85,76751.0,39.75,39.94,39.66,39.85,76751.0
2025-03-28 11:00:00,39.84,39.875,39.6615,39.7,81925.0,39.84,39.875,39.6615,39.7,81925.0
2025-03-28 11:30:00,39.69,39.73,39.47,39.47,61249.0,39.69,39.73,39.47,39.47,61249.0
2025-03-28 12:00:00,39.46,39.58,39.36,39.39,89258.0,39.46,39.58,39.36,39.39,89258.0
2025-03-28 12:30:00,39.39,39.52,39.39,39.39,101195.0,39.39,39.52,39.39,39.39,101195.0
2025-03-28 13:00:00,39.39,39.39,39.24,39.25,76218.0,39.39,39.39,39.24,39.25,76218.0
2025-03-28 13:30:00,39.25,39.43,39.21,39.4,114098.0,39.25,39.43,39.21,39.4,114098.0
2025-03-28 14:00:00,39.4,39.59,39.39,39.52,110202.0,39.4,39.59,39.39,39.52,110202.0
2025-03-28 14:30:00,39.52,39.635,39.45,39.63,129282.0,39.52,39.635,39.45,39.63,129282.0
2025-03-28 15:00:00,39.63,39.78,39.62,39.65,126376.0,39.63,39.78,39.62,39.65,126376.0
2025-03-28 15:30:00,39.645,39.725,39.47,39.685,733528.0,39.645,39.725,39.47,39.685,733528.0
2025-03-31 09:30:00,39.71,40.57,39.385,40.47,210140.0,39.71,40.57,39.385,40.47,210140.0
2025-03-31 10:00:00,40.47,40.83,40.44,40.6338,152917.0,40.47,40.83,40.44,40.6338,152917.0
2025-03-31 10:30:00,40.615,40.88,40.59,40.88,114076.0,40.615,40.88,40.59,40.88,114076.0
2025-03-31 11:00:00,40.875,40.88,40.49,40.665,98876.0,40.875,40.88,40.49,40.665,98876.0
2025-03-31 11:30:00,40.68,40.815,40.35,40.445,117627.0,40.68,40.815,40.35,40.445,117627.0
2025-03-31 12:00:00,40.46,40.81,40.405,40.79,107093.0,40.46,40.81,40.405,40.79,107093.0
2025-03-31 12:30:00,40.79,40.885,40.64,40.69,61681.0,40.79,40.885,40.64,40.69,61681.0
2025-03-31 13:00:00,40.66,40.8,40.43,40.5,118497.0,40.66,40.8,40.43,40.5,118497.0
2025-03-31 13:30:00,40.5,40.6,40.41,40.49,89716.0,40.5,40.6,40.41,40.49,89716.0
2025-03-31 14:00:00,40.465,40.76,40.44,40.59,70278.0,40.465,40.76,40.44,40.59,70278.0
2025-03-31 14:30:00,40.59,40.84,40.58,40.74,122671.0,40.59,40.84,40.58,40.74,122671.0
2025-03-31 15:00:00,40.75,40.96,40.73,40.75,149108.0,40.75,40.96,40.73,40.75,149108.0
2025-03-31 15:30:00,40.75,41.01,40.41,40.46,818104.0,40.75,41.01,40.41,40.46,818104.0
2025-04-01 09:30:00,40.35,41.28,40.05,40.92,474137.0,40.35,41.28,40.05,40.92,474137.0
2025-04-01 10:00:00,40.88,40.995,40.185,40.33,134201.0,40.88,40.995,40.185,40.33,134201.0
2025-04-01 10:30:00,40.33,40.815,40.33,40.68,80269.0,40.33,40.815,40.33,40.68,80269.0
2025-04-01 11:00:00,40.69,41.07,40.67,40.95,75204.0,40.69,41.07,40.67,40.95,75204.0
2025-04-01 11:30:00,40.955,41.08,40.83,41.06,74541.0,40.955,41.08,40.83,41.06,74541.0
2025-04-01 12:00:00,41.0417,41.3,41.03,41.06,162050.0,41.0417,41.3,41.03,41.06,162050.0
2025-04-01 12:30:00,41.025,41.13,40.905,41.05,56275.0,41.025,41.13,40.905,41.05,56275.0
2025-04-01 13:00:00,41.03,41.05,40.74,40.75,38154.0,41.03,41.05,40.74,40.75,38154.0
2025-04-01 13:30:00,40.78,40.87,40.72,40.725,33981.0,40.78,40.87,40.72,40.725,33981.0
2025-04-01 14:00:00,40.74,40.74,40.39,40.44,52042.0,40.74,40.74,40.39,40.44,52042.0
2025-04-01 14:30:00,40.44,40.55,40.385,40.5,45686.0,40.44,40.55,40.385,40.5,45686.0
2025-04-01 15:00:00,40.48,40.775,40.48,40.7,189215.0,40.48,40.775,40.48,40.7,189215.0
2025-04-01 15:30:00,40.68,40.965,40.64,40.9,376283.0,40.68,40.965,40.64,40.9,376283.0
2025-04-02 09:30:00,40.43,40.98,40.26,40.67,135273.0,40.43,40.98,40.26,40.67,135273.0
2025-04-02 10:00:00,40.605,41.55,40.605,41.5,147493.0,40.605,41.55,40.605,41.5,147493.0
2025-04-02 10:30:00,41.48,41.62,41.28,41.56,103704.0,41.48,41.62,41.28,41.56,103704.0
2025-04-02 11:00:00,41.56,41.94,41.44,41.94,109372.0,41.56,41.94,41.44,41.94,109372.0
2025-04-02 11:30:00,41.935,41.935,41.64,41.65,143475.0,41.935,41.935,41.64,41.65,143475.0
2025-04-02 12:00:00,41.66,41.76,41.49,41.61,180228.0,41.66,41.76,41.49,41.61,180228.0
2025-04-02 12:30:00,41.61,41.72,41.5,41.72,356884.0,41.61,41.72,41.5,41.72,356884.0
2025-04-02 13:00:00,41.73,41.9,41.67,41.75,119334.0,41.73,41.9,41.67,41.75,119334.0
2025-04-02 13:30:00,41.76,41.76,41.48,41.55,94476.0,41.76,41.76,41.48,41.55,94476.0
2025-04-02 14:00:00,41.54,41.76,41.53,41.62,96161.0,41.54,41.76,41.53,41.62,96161.0
2025-04-02 14:30:00,41.59,41.81,41.57,41.6,188001.0,41.59,41.81,41.57,41.6,188001.0
2025-04-02 15:00:00,41.61,41.93,41.61,41.88,443707.0,41.61,41.93,41.61,41.88,443707.0
2025-04-02 15:30:00,41.865,42.09,41.7875,42.0,928944.0,41.865,42.09,41.7875,42.0,928944.0
2025-04-03 09:30:00,39.41,40.31,38.5,39.69,635806.0,39.41,40.31,38.5,39.69,635806.0
2025-04-03 10:00:00,39.57,39.72,39.18,39.32,622603.0,39.57,39.72,39.18,39.32,622603.0
2025-04-03 10:30:00,39.29,39.33,38.5,38.52,361411.0,39.29,39.33,38.5,38.52,361411.0
2025-04-03 11:00:00,38.53,38.89,38.33,38.735,324408.0,38.53,38.89,38.33,38.735,324408.0
2025-04-03 11:30:00,38.75,39.3,38.6,39.14,411130.0,38.75,39.3,38.6,39.14,411130.0
2025-04-03 12:00:00,39.13,39.34,39.07,39.33,144684.0,39.13,39.34,39.07,39.33,144684.0
2025-04-03 12:30:00,39.335,39.37,38.91,38.925,152073.0,39.335,39.37,38.91,38.925,152073.0
2025-04-03 13:00:00,38.92,39.27,38.9,39.1,108935.0,38.92,39.27,38.9,39.1,108935.0
2025-04-03 13:30:00,39.1,39.42,39.06,39.195,250376.0,39.1,39.42,39.06,39.195,250376.0
2025-04-03 14:00:00,39.195,39.23,38.78,38.975,279510.0,39.195,39.23,38.78,38.975,279510.0
2025-04-03 14:30:00,38.99,39.14,38.85,38.98,272251.0,38.99,39.14,38.85,38.98,272251.0
2025-04-03 15:00:00,38.96,39.15,38.82,39.05,308537.0,38.96,39.15,38.82,39.05,308537.0
2025-04-03 15:30:00,39.03,39.05,38.76,38.79,917522.0,39.03,39.05,38.76,38.79,917522.0
2025-04-04 09:30:00,36.53,36.89,33.55,34.16,1313467.0,36.53,36.89,33.55,34.16,1313467.0
2025-04-04 10:00:00,34.14,34.3099,33.21,33.395,664475.0,34.14,34.3099,33.21,33.395,664475.0
2025-04-04 10:30:00,33.385,33.97,33.1,33.87,680429.0,33.385,33.97,33.1,33.87,680429.0
2025-04-04 11:00:00,33.86,34.75,33.795,34.22,703986.0,33.86,34.75,33.795,34.22,703986.0
2025-04-04 11:30:00,34.24,34.385,33.86,34.0,321497.0,34.24,34.385,33.86,34.0,321497.0
2025-04-04 12:00:00,34.0,34.33,33.67,33.77,261770.0,34.0,34.33,33.67,33.77,261770.0
2025-04-04 12:30:00,33.77,33.85,33.37,33.6,307596.0,33.77,33.85,33.37,33.6,307596.0
2025-04-04 13:00:00,33.6,33.775,33.04,33.33,391144.0,33.6,33.775,33.04,33.33,391144.0
2025-04-04 13:30:00,33.32,34.02,33.17,33.895,308378.0,33.32,34.02,33.17,33.895,308378.0
2025-04-04 14:00:00,33.89,33.99,33.03,33.06,163966.0,33.89,33.99,33.03,33.06,163966.0
2025-04-04 14:30:00,33.08,33.08,32.63,32.95,664611.0,33.08,33.08,32.63,32.95,664611.0
2025-04-04 15:00:00,32.945,33.61,32.87,33.4,624482.0,32.945,33.61,32.87,33.4,624482.0
2025-04-04 15:30:00,33.4,33.79,33.09,33.46,1540971.0,33.4,33.79,33.09,33.46,1540971.0
2025-04-07 09:30:00,32.26,33.92,31.88,33.835,625652.0,32.26,33.92,31.88,33.835,625652.0
2025-04-07 10:00:00,33.78,36.09,33.38,33.7,551646.0,33.78,36.09,33.38,33.7,551646.0
2025-04-07 10:30:00,33.72,34.495,33.3,34.2764,390845.0,33.72,34.495,33.3,34.2764,390845.0
2025-04-07 11:00:00,34.26,34.65,33.32,33.36,864294.0,34.26,34.65,33.32,33.36,864294.0
2025-04-07 11:30:00,33.37,34.59,33.33,33.955,243522.0,33.37,34.59,33.33,33.955,243522.0
2025-04-07 12:00:00,33.93,33.94,33.43,33.91,233427.0,33.93,33.94,33.43,33.91,233427.0
2025-04-07 12:30:00,33.84,34.26,33.59,33.74,167763.0,33.84,34.26,33.59,33.74,167763.0
2025-04-07 13:00:00,33.8,34.66,33.8,34.475,430292.0,33.8,34.66,33.8,34.475,430292.0
2025-04-07 13:30:00,34.45,34.99,34.205,34.715,236653.0,34.45,34.99,34.205,34.715,236653.0
2025-04-07 14:00:00,34.715,34.98,34.24,34.27,335831.0,34.715,34.98,34.24,34.27,335831.0
2025-04-07 14:30:00,34.26,34.6,33.93,33.975,228945.0,34.26,34.6,33.93,33.975,228945.0
2025-04-07 15:00:00,33.97,34.2499,33.691,33.77,191916.0,33.97,34.2499,33.691,33.77,191916.0
2025-04-07 15:30:00,33.79,34.34,33.72,34.13,740757.0,33.79,34.34,33.72,34.13,740757.0
2025-04-08 09:30:00,35.72,36.08,34.73,35.09,723572.0,35.72,36.08,34.73,35.09,723572.0
2025-04-08 10:00:00,35.15,35.49,34.79,34.82,491144.0,35.15,35.49,34.79,34.82,491144.0
2025-04-08 10:30:00,34.8,34.84,33.84,33.88,670360.0,34.8,34.84,33.84,33.88,670360.0
2025-04-08 11:00:00,33.86,34.04,32.92,32.92,791436.0,33.86,34.04,32.92,32.92,791436.0
2025-04-08 11:30:00,32.915,33.28,32.74,33.15,887730.0,32.915,33.28,32.74,33.15,887730.0
2025-04-08 12:00:00,33.13,33.13,32.56,32.725,634346.0,33.13,33.13,32.56,32.725,634346.0
2025-04-08 12:30:00,32.75,32.8,31.75,31.8,655790.0,32.75,32.8,31.75,31.8,655790.0
2025-04-08 13:00:00,31.8,31.94,31.315,31.36,691589.0,31.8,31.94,31.315,31.36,691589.0
2025-04-08 13:30:00,31.38,32.035,31.29,32.01,621994.0,31.38,32.035,31.29,32.01,621994.0
2025-04-08 14:00:00,32.0,32.24,31.76,31.79,660655.0,32.0,32.24,31.76,31.79,660655.0
2025-04-08 14:30:00,31.79,32.3,31.39,31.55,516917.0,31.79,32.3,31.39,31.55,516917.0
2025-04-08 15:00:00,31.559,31.9325,31.215,31.87,436058.0,31.559,31.9325,31.215,31.87,436058.0
2025-04-08 15:30:00,31.86,32.34,31.55,32.21,1498054.0,31.86,32.34,31.55,32.21,1498054.0
2025-04-09 09:30:00,31.28,31.795,30.81,31.15,837108.0,31.28,31.795,30.81,31.15,837108.0
2025-04-09 10:00:00,31.16,31.5608,30.48,30.665,442654.0,31.16,31.5608,30.48,30.665,442654.0
2025-04-09 10:30:00,30.67,31.03,30.04,30.045,648354.0,30.67,31.03,30.04,30.045,648354.0
2025-04-09 11:00:00,30.05,30.56,30.045,30.46,426657.0,30.05,30.56,30.045,30.46,426657.0
2025-04-09 11:30:00,30.455,31.02,30.23,30.66,643813.0,30.455,31.02,30.23,30.66,643813.0
2025-04-09 12:00:00,30.66,30.92,30.45,30.67,317811.0,30.66,30.92,30.45,30.67,317811.0
2025-04-09 12:30:00,30.67,30.78,30.5,30.61,123715.0,30.67,30.78,30.5,30.61,123715.0
2025-04-09 13:00:00,30.6,33.83,30.41,33.24,811908.0,30.6,33.83,30.41,33.24,811908.0
2025-04-09 13:30:00,33.26,34.5,32.89,34.395,717267.0,33.26,34.5,32.89,34.395,717267.0
2025-04-09 14:00:00,34.45,35.17,33.74,34.98,485946.0,34.45,35.17,33.74,34.98,485946.0
2025-04-09 14:30:00,34.98,35.2,34.14,34.245,557354.0,34.98,35.2,34.14,34.245,557354.0
2025-04-09 15:00:00,34.18,35.08,34.11,35.01,636151.0,34.18,35.08,34.11,35.01,636151.0
2025-04-09 15:30:00,34.995,35.28,34.69,34.91,1414935.0,34.995,35.28,34.69,34.91,1414935.0
2025-04-10 09:30:00,33.38,33.68,32.11,32.14,480192.0,33.38,33.68,32.11,32.14,480192.0
2025-04-10 10:00:00,32.14,32.53,32.015,32.23,361421.0,32.14,32.53,32.015,32.23,361421.0
2025-04-10 10:30:00,32.28,32.69,32.25,32.38,358731.0,32.28,32.69,32.25,32.38,358731.0
2025-04-10 11:00:00,32.385,32.635,31.8614,31.88,293938.0,32.385,32.635,31.8614,31.88,293938.0
2025-04-10 11:30:00,31.885,32.06,31.59,31.6,406238.0,31.885,32.06,31.59,31.6,406238.0
2025-04-10 12:00:00,31.58,31.76,30.77,30.83,749739.0,31.58,31.76,30.77,30.83,749739.0
2025-04-10 12:30:00,30.82,31.6,30.81,31.42,635817.0,30.82,31.6,30.81,31.42,635817.0
2025-04-10 13:00:00,31.42,31.7931,31.1,31.77,523925.0,31.42,31.7931,31.1,31.77,523925.0
2025-04-10 13:30:00,31.75,32.5,31.685,32.345,592393.0,31.75,32.5,31.685,32.345,592393.0
2025-04-10 14:00:00,32.33,32.58,31.97,32.43,336467.0,32.33,32.58,31.97,32.43,336467.0
2025-04-10 14:30:00,32.43,32.555,31.89,31.94,500925.0,32.43,32.555,31.89,31.94,500925.0
2025-04-10 15:00:00,31.9,32.1,31.51,31.52,490783.0,31.9,32.1,31.51,31.52,490783.0
2025-04-10 15:30:00,31.515,32.08,31.33,31.92,1340756.0,31.515,32.08,31.33,31.92,1340756.0
2025-04-11 09:30:00,32.0,32.49,31.64,31.8,496779.0,32.0,32.49,31.64,31.8,496779.0
2025-04-11 10:00:00,31.75,32.18,31.28,31.32,401109.0,31.75,32.18,31.28,31.32,401109.0
2025-04-11 10:30:00,31.28,31.835,31.265,31.565,273974.0,31.28,31.835,31.265,31.565,273974.0
2025-04-11 11:00:00,31.55,31.9899,31.3616,31.68,238635.0,31.55,31.9899,31.3616,31.68,238635.0
2025-04-11 11:30:00,31.67,31.815,31.64,31.68,156221.0,31.67,31.815,31.64,31.68,156221.0
2025-04-11 12:00:00,31.685,31.96,31.58,31.78,209773.0,31.685,31.96,31.58,31.78,209773.0
2025-04-11 12:30:00,31.78,32.42,31.765,32.34,491666.0,31.78,32.42,31.765,32.34,491666.0
2025-04-11 13:00:00,32.34,32.58,32.25,32.455,381082.0,32.34,32.58,32.25,32.455,381082.0
2025-04-11 13:30:00,32.455,33.4,32.44,33.105,462334.0,32.455,33.4,32.44,33.105,462334.0
2025-04-11 14:00:00,33.105,33.13,32.57,32.895,370995.0,33.105,33.13,32.57,32.895,370995.0
2025-04-11 14:30:00,32.89,33.02,32.81,32.81,213481.0,32.89,33.02,32.81,32.81,213481.0
2025-04-11 15:00:00,32.81,33.31,32.8,33.1928,337278.0,32.81,33.31,32.8,33.1928,337278.0
2025-04-11 15:30:00,33.18,33.26,32.91,33.095,987923.0,33.18,33.26,32.91,33.095,987923.0
2025-04-14 09:30:00,33.99,34.51,33.83,33.945,346844.0,33.99,34.51,33.83,33.945,346844.0
2025-04-14 10:00:00,33.945,34.0,33.64,33.82,114537.0,33.945,34.0,33.64,33.82,114537.0
2025-04-14 10:30:00,33.83,33.94,33.65,33.8,129003.0,33.83,33.94,33.65,33.8,129003.0
2025-04-14 11:00:00,33.8075,33.84,33.3501,33.37,153822.0,33.8075,33.84,33.3501,33.37,153822.0
2025-04-14 11:30:00,33.38,33.57,33.26,33.375,97221.0,33.38,33.57,33.26,33.375,97221.0
2025-04-14 12:00:00,33.35,33.485,33.12,33.38,78719.0,33.35,33.485,33.12,33.38,78719.0
2025-04-14 12:30:00,33.365,33.54,33.3,33.325,121929.0,33.365,33.54,33.3,33.325,121929.0
2025-04-14 13:00:00,33.32,33.77,33.305,33.465,90257.0,33.32,33.77,33.305,33.465,90257.0
2025-04-14 13:30:00,33.465,33.67,33.4,33.605,72419.0,33.465,33.67,33.4,33.605,72419.0
2025-04-14 14:00:00,33.605,33.77,33.5141,33.59,237439.0,33.605,33.77,33.5141,33.59,237439.0
2025-04-14 14:30:00,33.58,33.58,33.3901,33.515,63467.0,33.58,33.58,33.3901,33.515,63467.0
2025-04-14 15:00:00,33.51,33.58,33.315,33.35,166593.0,33.51,33.58,33.315,33.35,166593.0
2025-04-14 15:30:00,33.34,33.41,33.01,33.23,741258.0,33.34,33.41,33.01,33.23,741258.0
2025-04-15 09:30:00,32.83,33.65,32.7,33.5,209147.0,32.83,33.65,32.7,33.5,209147.0
2025-04-15 10:00:00,33.525,33.76,33.26,33.38,163761.0,33.525,33.76,33.26,33.38,163761.0
2025-04-15 10:30:00,33.38,33.62,33.36,33.52,156592.0,33.38,33.62,33.36,33.52,156592.0
2025-04-15 11:00:00,33.535,33.66,33.426,33.44,129252.0,33.535,33.66,33.426,33.44,129252.0
2025-04-15 11:30:00,33.4457,33.59,33.17,33.25,153109.0,33.4457,33.59,33.17,33.25,153109.0
2025-04-15 12:00:00,33.25,33.45,33.21,33.435,102936.0,33.25,33.45,33.21,33.435,102936.0
2025-04-15 12:30:00,33.435,33.52,33.29,33.32,171000.0,33.435,33.52,33.29,33.32,171000.0
2025-04-15 13:00:00,33.3,33.36,33.13,33.1798,129076.0,33.3,33.36,33.13,33.1798,129076.0
2025-04-15 13:30:00,33.17,33.31,33.12,33.17,92945.0,33.17,33.31,33.12,33.17,92945.0
2025-04-15 14:00:00,33.17,33.22,32.95,32.99,144455.0,33.17,33.22,32.95,32.99,144455.0
2025-04-15 14:30:00,32.99,33.15,32.97,33.04,101162.0,32.99,33.15,32.97,33.04,101162.0
2025-04-15 15:00:00,33.04,33.245,33.0,33.21,139315.0,33.04,33.245,33.0,33.21,139315.0
2025-04-15 15:30:00,33.23,33.29,33.01,33.1,428432.0,33.23,33.29,33.01,33.1,428432.0
2025-04-16 09:30:00,32.99,34.155,32.99,33.79,184980.0,32.99,34.155,32.99,33.79,184980.0
2025-04-16 10:00:00,33.835,34.47,33.81,34.38,253385.0,33.835,34.47,33.81,34.38,253385.0
2025-04-16 10:30:00,34.38,34.61,34.32,34.39,207434.0,34.38,34.61,34.32,34.39,207434.0
2025-04-16 11:00:00,34.41,34.59,34.21,34.495,194152.0,34.41,34.59,34.21,34.495,194152.0
2025-04-16 11:30:00,34.51,34.78,34.43,34.69,89435.0,34.51,34.78,34.43,34.69,89435.0
2025-04-16 12:00:00,34.7,34.75,34.56,34.725,119295.0,34.7,34.75,34.56,34.725,119295.0
2025-04-16 12:30:00,34.74,34.91,34.73,34.79,137736.0,34.74,34.91,34.73,34.79,137736.0
2025-04-16 13:00:00,34.78,34.99,34.73,34.94,115531.0,34.78,34.99,34.73,34.94,115531.0
2025-04-16 13:30:00,34.93,34.93,34.2801,34.32,144222.0,34.93,34.93,34.2801,34.32,144222.0
2025-04-16 14:00:00,34.34,34.54,34.24,34.405,127634.0,34.34,34.54,34.24,34.405,127634.0
2025-04-16 14:30:00,34.4,34.4995,34.23,34.265,91475.0,34.4,34.4995,34.23,34.265,91475.0
2025-04-16 15:00:00,34.28,34.402,33.88,33.935,181581.0,34.28,34.402,33.88,33.935,181581.0
2025-04-16 15:30:00,33.96,34.31,33.95,34.28,798594.0,33.96,34.31,33.95,34.28,798594.0
2025-04-17 09:30:00,34.58,35.02,34.56,35.02,161186.0,34.58,35.02,34.56,35.02,161186.0
2025-04-17 10:00:00,35.01,35.02,34.2,34.2,134695.0,35.01,35.02,34.2,34.2,134695.0
2025-04-17 10:30:00,34.25,34.49,34.19,34.32,131965.0,34.25,34.49,34.19,34.32,131965.0
2025-04-17 11:00:00,34.325,35.02,34.325,34.88,170874.0,34.325,35.02,34.325,34.88,170874.0
2025-04-17 11:30:00,34.89,35.0617,34.8,34.81,155128.0,34.89,35.0617,34.8,34.81,155128.0
2025-04-17 12:00:00,34.82,35.035,34.69,34.99,149895.0,34.82,35.035,34.69,34.99,149895.0
2025-04-17 12:30:00,34.975,35.09,34.9,35.01,167378.0,34.975,35.09,34.9,35.01,167378.0
2025-04-17 13:00:00,35.02,35.03,34.69,34.69,114440.0,35.02,35.03,34.69,34.69,114440.0
2025-04-17 13:30:00,34.7,34.99,34.67,34.89,110115.0,34.7,34.99,34.67,34.89,110115.0
2025-04-17 14:00:00,34.905,35.0,34.83,34.87,120740.0,34.905,35.0,34.83,34.87,120740.0
2025-04-17 14:30:00,34.85,34.95,34.72,34.72,119771.0,34.85,34.95,34.72,34.72,119771.0
2025-04-17 15:00:00,34.735,34.78,34.465,34.465,182033.0,34.735,34.78,34.465,34.465,182033.0
2025-04-17 15:30:00,34.47,34.565,34.23,34.41,707693.0,34.47,34.565,34.23,34.41,707693.0
2025-04-21 09:30:00,33.85,33.85,32.495,32.51,459653.0,33.85,33.85,32.495,32.51,459653.0
2025-04-21 10:00:00,32.52,32.71,32.41,32.555,241011.0,32.52,32.71,32.41,32.555,241011.0
2025-04-21 10:30:00,32.55,32.71,32.5,32.56,182644.0,32.55,32.71,32.5,32.56,182644.0
2025-04-21 11:00:00,32.555,32.7,32.44,32.49,234451.0,32.555,32.7,32.44,32.49,234451.0
2025-04-21 11:30:00,32.49,32.52,32.07,32.08,240541.0,32.49,32.52,32.07,32.08,240541.0
2025-04-21 12:00:00,32.07,32.18,31.97,32.085,153470.0,32.07,32.18,31.97,32.085,153470.0
2025-04-21 12:30:00,32.09,32.14,31.67,31.67,87372.0,32.09,32.14,31.67,31.67,87372.0
2025-04-21 13:00:00,31.67,31.775,31.54,31.55,165440.0,31.67,31.775,31.54,31.55,165440.0
2025-04-21 13:30:00,31.551,31.6,31.37,31.53,177337.0,31.551,31.6,31.37,31.53,177337.0
2025-04-21 14:00:00,31.53,31.7,31.51,31.66,274835.0,31.53,31.7,31.51,31.66,274835.0
2025-04-21 14:30:00,31.66,31.72,31.53,31.59,279537.0,31.66,31.72,31.53,31.59,279537.0
2025-04-21 15:00:00,31.59,32.03,31.56,31.962,311629.0,31.59,32.03,31.56,31.962,311629.0
2025-04-21 15:30:00,31.95,32.28,31.925,32.06,1174548.0,31.95,32.28,31.925,32.06,1174548.0
2025-04-22 09:30:00,32.72,32.7344,32.25,32.32,135510.0,32.72,32.7344,32.25,32.32,135510.0
2025-04-22 10:00:00,32.32,32.3839,32.12,32.35,114147.0,32.32,32.3839,32.12,32.35,114147.0
2025-04-22 10:30:00,32.36,32.45,32.31,32.43,95219.0,32.36,32.45,32.31,32.43,95219.0
2025-04-22 11:00:00,32.43,32.64,32.4,32.41,188519.0,32.43,32.64,32.4,32.41,188519.0
2025-04-22 11:30:00,32.41,32.46,32.22,32.44,144936.0,32.41,32.46,32.22,32.44,144936.0
2025-04-22 12:00:00,32.44,33.24,32.44,33.08,472221.0,32.44,33.24,32.44,33.08,472221.0
2025-04-22 12:30:00,33.08,33.22,32.9901,33.14,103530.0,33.08,33.22,32.9901,33.14,103530.0
2025-04-22 13:00:00,33.1391,33.22,32.64,32.64,135644.0,33.1391,33.22,32.64,32.64,135644.0
2025-04-22 13:30:00,32.65,32.74,32.35,32.35,54673.0,32.65,32.74,32.35,32.35,54673.0
2025-04-22 14:00:00,32.38,32.69,32.37,32.64,102990.0,32.38,32.69,32.37,32.64,102990.0
2025-04-22 14:30:00,32.63,32.885,32.615,32.855,104877.0,32.63,32.885,32.615,32.855,104877.0
2025-04-22 15:00:00,32.86,32.89,32.72,32.81,121794.0,32.86,32.89,32.72,32.81,121794.0
2025-04-22 15:30:00,32.805,32.9,32.615,32.83,667758.0,32.805,32.9,32.615,32.83,667758.0
2025-04-23 09:30:00,33.26,35.39,33.26,34.875,1374778.0,33.26,35.39,33.26,34.875,1374778.0
2025-04-23 10:00:00,34.9,34.99,33.91,34.21,635147.0,34.9,34.99,33.91,34.21,635147.0
2025-04-23 10:30:00,34.18,34.52,34.14,34.31,205184.0,34.18,34.52,34.14,34.31,205184.0
2025-04-23 11:00:00,34.32,34.73,34.13,34.35,267475.0,34.32,34.73,34.13,34.35,267475.0
2025-04-23 11:30:00,34.36,34.79,34.31,34.655,188656.0,34.36,34.79,34.31,34.655,188656.0
2025-04-23 12:00:00,34.67,34.74,34.47,34.675,134932.0,34.67,34.74,34.47,34.675,134932.0
2025-04-23 12:30:00,34.675,34.97,34.65,34.835,166658.0,34.675,34.97,34.65,34.835,166658.0
2025-04-23 13:00:00,34.85,34.97,34.62,34.715,96287.0,34.85,34.97,34.62,34.715,96287.0
2025-04-23 13:30:00,34.73,34.75,34.41,34.56,108520.0,34.73,34.75,34.41,34.56,108520.0
2025-04-23 14:00:00,34.56,34.685,34.37,34.37,100575.0,34.56,34.685,34.37,34.37,100575.0
2025-04-23 14:30:00,34.39,34.465,34.3,34.3,101454.0,34.39,34.465,34.3,34.3,101454.0
2025-04-23 15:00:00,34.3,34.39,33.95,33.97,236950.0,34.3,34.39,33.95,33.97,236950.0
2025-04-23 15:30:00,33.97,34.375,33.95,34.26,783514.0,33.97,34.375,33.95,34.26,783514.0
2025-04-24 09:30:00,34.37,34.69,33.97,34.57,183740.0,34.37,34.69,33.97,34.57,183740.0
2025-04-24 10:00:00,34.56,34.8,34.3301,34.74,402635.0,34.56,34.8,34.3301,34.74,402635.0
2025-04-24 10:30:00,34.7,34.82,34.56,34.69,285407.0,34.7,34.82,34.56,34.69,285407.0
2025-04-24 11:00:00,34.68,34.7,34.095,34.16,212007.0,34.68,34.7,34.095,34.16,212007.0
2025-04-24 11:30:00,34.14,34.33,34.11,34.155,119464.0,34.14,34.33,34.11,34.155,119464.0
2025-04-24 12:00:00,34.16,34.37,34.15,34.28,94837.0,34.16,34.37,34.15,34.28,94837.0
2025-04-24 12:30:00,34.28,34.83,34.28,34.8,240959.0,34.28,34.83,34.28,34.8,240959.0
2025-04-24 13:00:00,34.79,34.805,34.59,34.59,153855.0,34.79,34.805,34.59,34.59,153855.0
2025-04-24 13:30:00,34.59,34.67,34.51,34.64,178048.0,34.59,34.67,34.51,34.64,178048.0
2025-04-24 14:00:00,34.64,34.73,34.57,34.57,208082.0,34.64,34.73,34.57,34.57,208082.0
2025-04-24 14:30:00,34.58,34.73,34.54,34.61,187240.0,34.58,34.73,34.54,34.61,187240.0
2025-04-24 15:00:00,34.6,34.61,34.335,34.335,307905.0,34.6,34.61,34.335,34.335,307905.0
2025-04-24 15:30:00,34.335,34.62,34.335,34.53,1181456.0,34.335,34.62,34.335,34.53,1181456.0
2025-04-25 09:30:00,34.13,34.88,34.05,34.55,198225.0,34.13,34.88,34.05,34.55,198225.0
2025-04-25 10:00:00,34.55,34.94,34.485,34.62,252995.0,34.55,34.94,34.485,34.62,252995.0
2025-04-25 10:30:00,34.625,35.16,34.57,35.0495,216669.0,34.625,35.16,34.57,35.0495,216669.0
2025-04-25 11:00:00,35.0442,35.54,34.99,35.41,264075.0,35.0442,35.54,34.99,35.41,264075.0
2025-04-25 11:30:00,35.3783,35.49,35.34,35.41,163133.0,35.3783,35.49,35.34,35.41,163133.0
2025-04-25 12:00:00,35.405,35.59,35.4,35.415,152957.0,35.405,35.59,35.4,35.415,152957.0
2025-04-25 12:30:00,35.415,35.56,35.23,35.27,108709.0,35.415,35.56,35.23,35.27,108709.0
2025-04-25 13:00:00,35.265,35.34,35.05,35.065,264352.0,35.265,35.34,35.05,35.065,264352.0
2025-04-25 13:30:00,35.075,35.28,34.83,34.94,210383.0,35.075,35.28,34.83,34.94,210383.0
2025-04-25 14:00:00,34.95,35.16,34.92,35.11,201296.0,34.95,35.16,34.92,35.11,201296.0
2025-04-25 14:30:00,35.12,35.25,35.08,35.19,181972.0,35.12,35.25,35.08,35.19,181972.0
2025-04-25 15:00:00,35.19,35.37,35.18,35.27,258191.0,35.19,35.37,35.18,35.27,258191.0
2025-04-25 15:30:00,35.26,35.35,35.19,35.32,953337.0,35.26,35.35,35.19,35.32,953337.0
2025-04-28 09:30:00,35.28,35.6499,35.16,35.31,179454.0,35.28,35.6499,35.16,35.31,179454.0
2025-04-28 10:00:00,35.27,35.84,35.27,35.69,172844.0,35.27,35.84,35.27,35.69,172844.0
2025-04-28 10:30:00,35.7,35.735,35.49,35.58,148433.0,35.7,35.735,35.49,35.58,148433.0
2025-04-28 11:00:00,35.57,35.695,35.2104,35.215,133698.0,35.57,35.695,35.2104,35.215,133698.0
2025-04-28 11:30:00,35.24,35.45,35.23,35.435,112422.0,35.24,35.45,35.23,35.435,112422.0
2025-04-28 12:00:00,35.45,35.475,35.31,35.42,82410.0,35.45,35.475,35.31,35.42,82410.0
2025-04-28 12:30:00,35.43,35.7052,35.425,35.63,209386.0,35.43,35.7052,35.425,35.63,209386.0
2025-04-28 13:00:00,35.63,35.71,35.505,35.55,114457.0,35.63,35.71,35.505,35.55,114457.0
2025-04-28 13:30:00,35.545,35.81,35.525,35.785,161119.0,35.545,35.81,35.525,35.785,161119.0
2025-04-28 14:00:00,35.77,35.87,35.6799,35.71,251623.0,35.77,35.87,35.6799,35.71,251623.0
2025-04-28 14:30:00,35.72,35.8225,35.7,35.73,347572.0,35.72,35.8225,35.7,35.73,347572.0
2025-04-28 15:00:00,35.73,35.83,35.68,35.78,385907.0,35.73,35.83,35.68,35.78,385907.0
2025-04-28 15:30:00,35.77,35.96,35.68,35.93,827861.0,35.77,35.96,35.68,35.93,827861.0
2025-04-29 09:30:00,35.5,35.91,34.99,35.38,528330.0,35.5,35.91,34.99,35.38,528330.0
2025-04-29 10:00:00,35.395,35.64,35.35,35.48,348072.0,35.395,35.64,35.35,35.48,348072.0
2025-04-29 10:30:00,35.46,36.27,35.41,36.11,386755.0,35.46,36.27,35.41,36.11,386755.0
2025-04-29 11:00:00,36.105,36.27,36.0,36.09,194730.0,36.105,36.27,36.0,36.09,194730.0
2025-04-29 11:30:00,36.08,36.19,35.925,36.025,245537.0,36.08,36.19,35.925,36.025,245537.0
2025-04-29 12:00:00,36.04,36.05,35.86,35.99,117821.0,36.04,36.05,35.86,35.99,117821.0
2025-04-29 12:30:00,35.99,36.11,35.94,36.075,107861.0,35.99,36.11,35.94,36.075,107861.0
2025-04-29 13:00:00,36.08,36.35,36.03,36.29,124490.0,36.08,36.35,36.03,36.29,124490.0
2025-04-29 13:30:00,36.3,36.595,36.295,36.34,327759.0,36.3,36.595,36.295,36.34,327759.0
2025-04-29 14:00:00,36.33,36.35,36.18,36.237,157364.0,36.33,36.35,36.18,36.237,157364.0
2025-04-29 14:30:00,36.24,36.36,36.17,36.19,425844.0,36.24,36.36,36.17,36.19,425844.0
2025-04-29 15:00:00,36.19,36.28,36.15,36.205,280062.0,36.19,36.28,36.15,36.205,280062.0
2025-04-29 15:30:00,36.2,36.22,35.965,36.16,1063801.0,36.2,36.22,35.965,36.16,1063801.0
2025-04-30 09:30:00,35.01,35.265,34.58,34.58,188128.0,35.01,35.265,34.58,34.58,188128.0
2025-04-30 10:00:00,34.64,34.96,34.62,34.93,137883.0,34.64,34.96,34.62,34.93,137883.0
2025-04-30 10:30:00,34.93,35.12,34.55,34.76,374127.0,34.93,35.12,34.55,34.76,374127.0
2025-04-30 11:00:00,34.8,35.12,34.8,34.9,181658.0,34.8,35.12,34.8,34.9,181658.0
2025-04-30 11:30:00,34.9,35.06,34.33,34.565,283793.0,34.9,35.06,34.33,34.565,283793.0
2025-04-30 12:00:00,34.57,35.03,34.57,34.78,353381.0,34.57,35.03,34.57,34.78,353381.0
2025-04-30 12:30:00,34.79,34.97,34.63,34.86,137108.0,34.79,34.97,34.63,34.86,137108.0
2025-04-30 13:00:00,34.85,34.91,34.69,34.77,133781.0,34.85,34.91,34.69,34.77,133781.0
2025-04-30 13:30:00,34.77,34.98,34.74,34.77,104901.0,34.77,34.98,34.74,34.77,104901.0
2025-04-30 14:00:00,34.77,35.02,34.72,34.8,269247.0,34.77,35.02,34.72,34.8,269247.0
2025-04-30 14:30:00,34.79,34.83,34.59,34.645,257740.0,34.79,34.83,34.59,34.645,257740.0
2025-04-30 15:00:00,34.645,34.655,34.42,34.48,341232.0,34.645,34.655,34.42,34.48,341232.0
2025-04-30 15:30:00,34.485,34.88,34.42,34.77,814756.0,34.485,34.88,34.42,34.77,814756.0
2025-05-01 09:30:00,34.85,35.35,34.2,34.68,659999.0,34.85,35.35,34.2,34.68,659999.0
2025-05-01 10:00:00,34.7,35.225,34.35,34.53,449024.0,34.7,35.225,34.35,34.53,449024.0
2025-05-01 10:30:00,34.52,34.83,34.39,34.7,379304.0,34.52,34.83,34.39,34.7,379304.0
2025-05-01 11:00:00,34.7,35.04,34.57,34.99,400592.0,34.7,35.04,34.57,34.99,400592.0
2025-05-01 11:30:00,35.01,35.12,34.68,34.74,408352.0,35.01,35.12,34.68,34.74,408352.0
2025-05-01 12:00:00,34.75,34.81,34.53,34.72,350972.0,34.75,34.81,34.53,34.72,350972.0
2025-05-01 12:30:00,34.71,34.765,34.06,34.1,437968.0,34.71,34.765,34.06,34.1,437968.0
2025-05-01 13:00:00,34.1,34.4,34.02,34.2,324613.0,34.1,34.4,34.02,34.2,324613.0
2025-05-01 13:30:00,34.205,34.39,34.13,34.17,211676.0,34.205,34.39,34.13,34.17,211676.0
2025-05-01 14:00:00,34.175,35.375,34.175,35.155,492432.0,34.175,35.375,34.175,35.155,492432.0
2025-05-01 14:30:00,35.14,35.17,34.895,35.04,400574.0,35.14,35.17,34.895,35.04,400574.0
2025-05-01 15:00:00,35.06,35.11,34.78,34.86,226690.0,35.06,35.11,34.78,34.86,226690.0
2025-05-01 15:30:00,34.86,34.88,34.56,34.67,744495.0,34.86,34.88,34.56,34.67,744495.0
2025-05-02 09:30:00,35.34,35.685,34.815,35.005,270342.0,35.34,35.685,34.815,35.005,270342.0
2025-05-02 10:00:00,35.01,35.455,34.81,35.455,261464.0,35.01,35.455,34.81,35.455,261464.0
2025-05-02 10:30:00,35.45,35.56,35.25,35.37,454900.0,35.45,35.56,35.25,35.37,454900.0
2025-05-02 11:00:00,35.38,35.39,34.975,35.015,263016.0,35.38,35.39,34.975,35.015,263016.0
2025-05-02 11:30:00,35.02,35.4,35.005,35.26,184654.0,35.02,35.4,35.005,35.26,184654.0
2025-05-02 12:00:00,35.26,35.66,35.26,35.59,280905.0,35.26,35.66,35.26,35.59,280905.0
2025-05-02 12:30:00,35.6,35.76,35.47,35.58,105033.0,35.6,35.76,35.47,35.58,105033.0
2025-05-02 13:00:00,35.59,35.95,35.5,35.9,138744.0,35.59,35.95,35.5,35.9,138744.0
2025-05-02 13:30:00,35.905,36.17,35.82,36.12,143320.0,35.905,36.17,35.82,36.12,143320.0
2025-05-02 14:00:00,36.12,36.175,36.02,36.04,139444.0,36.12,36.175,36.02,36.04,139444.0
2025-05-02 14:30:00,36.03,36.145,35.985,36.04,145282.0,36.03,36.145,35.985,36.04,145282.0
2025-05-02 15:00:00,36.04,36.12,35.875,35.93,201210.0,36.04,36.12,35.875,35.93,201210.0
2025-05-02 15:30:00,35.94,35.94,35.65,35.76,841556.0,35.94,35.94,35.65,35.76,841556.0
2025-05-05 09:30:00,35.46,35.9,35.3,35.78,311680.0,35.46,35.9,35.3,35.78,311680.0
2025-05-05 10:00:00,35.81,36.02,35.75,35.82,177410.0,35.81,36.02,35.75,35.82,177410.0
2025-05-05 10:30:00,35.84,35.85,35.665,35.68,201847.0,35.84,35.85,35.665,35.68,201847.0
2025-05-05 11:00:00,35.67,35.885,35.57,35.87,203622.0,35.67,35.885,35.57,35.87,203622.0
2025-05-05 11:30:00,35.87,35.9,35.565,35.595,137973.0,35.87,35.9,35.565,35.595,137973.0
2025-05-05 12:00:00,35.61,35.76,35.61,35.64,135260.0,35.61,35.76,35.61,35.64,135260.0
2025-05-05 12:30:00,35.635,35.73,35.565,35.565,123354.0,35.635,35.73,35.565,35.565,123354.0
2025-05-05 13:00:00,35.565,35.58,35.3,35.4,254889.0,35.565,35.58,35.3,35.4,254889.0
2025-05-05 13:30:00,35.39,35.585,35.39,35.52,160854.0,35.39,35.585,35.39,35.52,160854.0
2025-05-05 14:00:00,35.52,35.65,35.5148,35.61,175331.0,35.52,35.65,35.5148,35.61,175331.0
2025-05-05 14:30:00,35.605,35.78,35.595,35.69,223633.0,35.605,35.78,35.595,35.69,223633.0
2025-05-05 15:00:00,35.68,35.73,35.625,35.625,208603.0,35.68,35.73,35.625,35.625,208603.0
2025-05-05 15:30:00,35.62,35.685,35.45,35.5,683278.0,35.62,35.685,35.45,35.5,683278.0
2025-05-06 09:30:00,35.45,35.65,35.03,35.42,314407.0,35.45,35.65,35.03,35.42,314407.0
2025-05-06 10:00:00,35.4019,35.7598,35.37,35.505,200171.0,35.4019,35.7598,35.37,35.505,200171.0
2025-05-06 10:30:00,35.505,35.96,35.49,35.82,175166.0,35.505,35.96,35.49,35.82,175166.0
2025-05-06 11:00:00,35.82,36.075,35.76,36.02,264057.0,35.82,36.075,35.76,36.02,264057.0
2025-05-06 11:30:00,36.02,36.055,35.72,35.87,125958.0,36.02,36.055,35.72,35.87,125958.0
2025-05-06 12:00:00,35.87,35.89,35.3,35.32,292884.0,35.87,35.89,35.3,35.32,292884.0
2025-05-06 12:30:00,35.32,35.44,35.01,35.03,141924.0,35.32,35.44,35.01,35.03,141924.0
2025-05-06 13:00:00,35.03,35.25,35.03,35.09,94161.0,35.03,35.25,35.03,35.09,94161.0
2025-05-06 13:30:00,35.09,35.32,35.085,35.245,221847.0,35.09,35.32,35.085,35.245,221847.0
2025-05-06 14:00:00,35.25,35.48,35.19,35.48,120182.0,35.25,35.48,35.19,35.48,120182.0
2025-05-06 14:30:00,35.48,35.76,35.45,35.635,288926.0,35.48,35.76,35.45,35.635,288926.0
2025-05-06 15:00:00,35.63,35.77,35.51,35.75,202371.0,35.63,35.77,35.51,35.75,202371.0
2025-05-06 15:30:00,35.75,35.85,35.49,35.5,616924.0,35.75,35.85,35.49,35.5,616924.0
2025-05-07 09:30:00,36.27,36.38,35.82,36.36,204739.0,36.27,36.38,35.82,36.36,204739.0
2025-05-07 10:00:00,36.355,36.62,36.24,36.36,174464.0,36.355,36.62,36.24,36.36,174464.0
2025-05-07 10:30:00,36.35,36.38,36.08,36.18,84876.0,36.35,36.38,36.08,36.18,84876.0
2025-05-07 11:00:00,36.1719,36.47,36.17,36.37,182251.0,36.1719,36.47,36.17,36.37,182251.0
2025-05-07 11:30:00,36.36,36.59,36.36,36.58,240680.0,36.36,36.59,36.36,36.58,240680.0
2025-05-07 12:00:00,36.57,36.64,36.46,36.505,131114.0,36.57,36.64,36.46,36.505,131114.0
2025-05-07 12:30:00,36.51,36.665,36.465,36.61,120917.0,36.51,36.665,36.465,36.61,120917.0
2025-05-07 13:00:00,36.61,36.7189,36.5639,36.61,67540.0,36.61,36.7189,36.5639,36.61,67540.0
2025-05-07 13:30:00,36.6,36.645,36.285,36.285,202361.0,36.6,36.645,36.285,36.285,202361.0
2025-05-07 14:00:00,36.26,36.395,36.1,36.265,139803.0,36.26,36.395,36.1,36.265,139803.0
2025-05-07 14:30:00,36.27,36.62,36.22,36.58,125923.0,36.27,36.62,36.22,36.58,125923.0
2025-05-07 15:00:00,36.57,36.63,36.36,36.37,228583.0,36.57,36.63,36.36,36.37,228583.0
2025-05-07 15:30:00,36.36,36.73,36.28,36.71,609899.0,36.36,36.73,36.28,36.71,609899.0
2025-05-08 09:30:00,37.0,37.305,36.77,36.88,245110.0,37.0,37.305,36.77,36.88,245110.0
2025-05-08 10:00:00,36.885,37.1,36.68,36.96,140427.0,36.885,37.1,36.68,36.96,140427.0
2025-05-08 10:30:00,36.95,37.19,36.69,36.775,319661.0,36.95,37.19,36.69,36.775,319661.0
2025-05-08 11:00:00,36.77,37.24,36.735,37.12,208818.0,36.77,37.24,36.735,37.12,208818.0
2025-05-08 11:30:00,37.12,37.645,37.06,37.525,455047.0,37.12,37.645,37.06,37.525,455047.0
2025-05-08 12:00:00,37.525,37.625,37.13,37.285,326724.0,37.525,37.625,37.13,37.285,326724.0
2025-05-08 12:30:00,37.28,37.64,37.24,37.53,246897.0,37.28,37.64,37.24,37.53,246897.0
2025-05-08 13:00:00,37.53,37.56,37.42,37.52,159261.0,37.53,37.56,37.42,37.52,159261.0
2025-05-08 13:30:00,37.53,37.565,37.3301,37.38,359122.0,37.53,37.565,37.3301,37.38,359122.0
2025-05-08 14:00:00,37.38,37.52,37.37,37.5,245096.0,37.38,37.52,37.37,37.5,245096.0
2025-05-08 14:30:00,37.5,37.61,37.41,37.47,373701.0,37.5,37.61,37.41,37.47,373701.0
2025-05-08 15:00:00,37.46,37.58,37.2734,37.57,309068.0,37.46,37.58,37.2734,37.57,309068.0
2025-05-08 15:30:00,37.57,37.61,37.365,37.38,555035.0,37.57,37.61,37.365,37.38,555035.0
2025-05-09 09:30:00,38.05,38.305,37.73,38.26,267695.0,38.05,38.305,37.73,38.26,267695.0
2025-05-09 10:00:00,38.25,38.35,38.08,38.1302,251247.0,38.25,38.35,38.08,38.1302,251247.0
2025-05-09 10:30:00,38.16,38.62,38.13,38.44,182715.0,38.16,38.62,38.13,38.44,182715.0
2025-05-09 11:00:00,38.44,38.54,38.34,38.45,128121.0,38.44,38.54,38.34,38.45,128121.0
2025-05-09 11:30:00,38.44,38.52,38.24,38.24,105424.0,38.44,38.52,38.24,38.24,105424.0
2025-05-09 12:00:00,38.25,38.39,38.21,38.31,59700.0,38.25,38.39,38.21,38.31,59700.0
2025-05-09 12:30:00,38.31,38.43,38.29,38.29,63633.0,38.31,38.43,38.29,38.29,63633.0
2025-05-09 13:00:00,38.29,38.47,38.24,38.47,88098.0,38.29,38.47,38.24,38.47,88098.0
2025-05-09 13:30:00,38.48,38.64,38.475,38.525,119367.0,38.48,38.64,38.475,38.525,119367.0
2025-05-09 14:00:00,38.515,38.525,38.35,38.46,204902.0,38.515,38.525,38.35,38.46,204902.0
2025-05-09 14:30:00,38.46,38.5,38.42,38.43,67703.0,38.46,38.5,38.42,38.43,67703.0
2025-05-09 15:00:00,38.42,38.64,38.42,38.575,163803.0,38.42,38.64,38.42,38.575,163803.0
2025-05-09 15:30:00,38.575,38.8,38.53,38.68,707082.0,38.575,38.8,38.53,38.68,707082.0
2025-05-12 09:30:00,39.46,40.015,39.01,39.385,613674.0,39.46,40.015,39.01,39.385,613674.0
2025-05-12 10:00:00,39.44,39.83,39.31,39.45,350268.0,39.44,39.83,39.31,39.45,350268.0
2025-05-12 10:30:00,39.44,39.57,39.15,39.44,347100.0,39.44,39.57,39.15,39.44,347100.0
2025-05-12 11:00:00,39.45,39.6,39.31,39.33,141836.0,39.45,39.6,39.31,39.33,141836.0
2025-05-12 11:30:00,39.32,39.48,39.23,39.33,161569.0,39.32,39.48,39.23,39.33,161569.0
2025-05-12 12:00:00,39.345,39.445,39.1,39.39,166452.0,39.345,39.445,39.1,39.39,166452.0
2025-05-12 12:30:00,39.39,39.48,39.33,39.41,73139.0,39.39,39.48,39.33,39.41,73139.0
2025-05-12 13:00:00,39.41,39.505,39.36,39.385,63817.0,39.41,39.505,39.36,39.385,63817.0
2025-05-12 13:30:00,39.39,39.48,39.29,39.29,78709.0,39.39,39.48,39.29,39.29,78709.0
2025-05-12 14:00:00,39.29,39.38,39.155,39.32,167164.0,39.29,39.38,39.155,39.32,167164.0
2025-05-12 14:30:00,39.32,39.47,39.31,39.35,94407.0,39.32,39.47,39.31,39.35,94407.0
2025-05-12 15:00:00,39.35,39.53,39.34,39.5,136767.0,39.35,39.53,39.34,39.5,136767.0
2025-05-12 15:30:00,39.5,39.575,39.275,39.39,637436.0,39.5,39.575,39.275,39.39,637436.0
2025-05-13 09:30:00,40.0,40.455,39.845,40.33,402215.0,40.0,40.455,39.845,40.33,402215.0
2025-05-13 10:00:00,40.34,40.65,40.33,40.54,298730.0,40.34,40.65,40.33,40.54,298730.0
2025-05-13 10:30:00,40.54,40.66,40.39,40.5,184049.0,40.54,40.66,40.39,40.5,184049.0
2025-05-13 11:00:00,40.5,40.93,40.49,40.85,289426.0,40.5,40.93,40.49,40.85,289426.0
2025-05-13 11:30:00,40.84,40.86,40.74,40.825,170524.0,40.84,40.86,40.74,40.825,170524.0
2025-05-13 12:00:00,40.83,40.925,40.66,40.9,165440.0,40.83,40.925,40.66,40.9,165440.0
2025-05-13 12:30:00,40.905,41.055,40.895,40.975,115872.0,40.905,41.055,40.895,40.975,115872.0
2025-05-13 13:00:00,40.97,41.1156,40.96,41.08,196776.0,40.97,41.1156,40.96,41.08,196776.0
2025-05-13 13:30:00,41.09,41.12,40.98,40.995,151894.0,41.09,41.12,40.98,40.995,151894.0
2025-05-13 14:00:00,40.995,41.18,40.9719,41.07,142823.0,40.995,41.18,40.9719,41.07,142823.0
2025-05-13 14:30:00,41.07,41.26,41.03,41.21,160088.0,41.07,41.26,41.03,41.21,160088.0
2025-05-13 15:00:00,41.215,41.27,41.15,41.225,192471.0,41.215,41.27,41.15,41.225,192471.0
2025-05-13 15:30:00,41.22,41.22,40.91,41.04,693695.0,41.22,41.22,40.91,41.04,693695.0
2025-05-14 09:30:00,40.16,40.58,39.987,40.29,284181.0,40.16,40.58,39.987,40.29,284181.0
2025-05-14 10:00:00,40.305,40.64,40.265,40.52,198811.0,40.305,40.64,40.265,40.52,198811.0
2025-05-14 10:30:00,40.51,40.63,40.37,40.57,118239.0,40.51,40.63,40.37,40.57,118239.0
2025-05-14 11:00:00,40.565,40.69,40.4,40.69,91628.0,40.565,40.69,40.4,40.69,91628.0
2025-05-14 11:30:00,40.68,40.725,40.53,40.63,97700.0,40.68,40.725,40.53,40.63,97700.0
2025-05-14 12:00:00,40.62,40.755,40.51,40.55,84399.0,40.62,40.755,40.51,40.55,84399.0
2025-05-14 12:30:00,40.55,40.62,40.38,40.44,65381.0,40.55,40.62,40.38,40.44,65381.0
2025-05-14 13:00:00,40.45,40.525,40.35,40.42,72613.0,40.45,40.525,40.35,40.42,72613.0
2025-05-14 13:30:00,40.42,40.49,40.395,40.431,76113.0,40.42,40.49,40.395,40.431,76113.0
2025-05-14 14:00:00,40.44,40.57,40.43,40.44,116847.0,40.44,40.57,40.43,40.44,116847.0
2025-05-14 14:30:00,40.45,40.61,40.42,40.5509,90630.0,40.45,40.61,40.42,40.5509,90630.0
2025-05-14 15:00:00,40.555,40.595,40.32,40.35,219452.0,40.555,40.595,40.32,40.35,219452.0
2025-05-14 15:30:00,40.345,40.57,40.341,40.48,759943.0,40.345,40.57,40.341,40.48,759943.0
2025-05-15 09:30:00,39.71,40.33,39.361,39.93,119239.0,39.71,40.33,39.361,39.93,119239.0
2025-05-15 10:00:00,39.94,40.23,39.83,40.01,152872.0,39.94,40.23,39.83,40.01,152872.0
2025-05-15 10:30:00,40.03,40.18,39.9,39.985,151518.0,40.03,40.18,39.9,39.985,151518.0
2025-05-15 11:00:00,39.99,39.99,39.64,39.75,81693.0,39.99,39.99,39.64,39.75,81693.0
2025-05-15 11:30:00,39.74,39.81,39.65,39.79,95491.0,39.74,39.81,39.65,39.79,95491.0
2025-05-15 12:00:00,39.77,39.96,39.755,39.945,90677.0,39.77,39.96,39.755,39.945,90677.0
2025-05-15 12:30:00,39.94,40.19,39.94,40.04,152072.0,39.94,40.19,39.94,40.04,152072.0
2025-05-15 13:00:00,40.03,40.04,39.875,39.935,125528.0,40.03,40.04,39.875,39.935,125528.0
2025-05-15 13:30:00,39.935,40.16,39.88,40.06,134781.0,39.935,40.16,39.88,40.06,134781.0
2025-05-15 14:00:00,40.055,40.21,40.01,40.15,204579.0,40.055,40.21,40.01,40.15,204579.0
2025-05-15 14:30:00,40.15,40.23,40.04,40.07,160832.0,40.15,40.23,40.04,40.07,160832.0
2025-05-15 15:00:00,40.07,40.1475,40.0,40.03,137886.0,40.07,40.1475,40.0,40.03,137886.0
2025-05-15 15:30:00,40.035,40.26,40.02,40.24,435258.0,40.035,40.26,40.02,40.24,435258.0
2025-05-16 09:30:00,40.29,40.29,39.56,39.645,210437.0,40.29,40.29,39.56,39.645,210437.0
2025-05-16 10:00:00,39.63,39.835,39.49,39.68,91277.0,39.63,39.835,39.49,39.68,91277.0
2025-05-16 10:30:00,39.69,39.765,39.56,39.65,104404.0,39.69,39.765,39.56,39.65,104404.0
2025-05-16 11:00:00,39.64,39.75,39.58,39.62,74538.0,39.64,39.75,39.58,39.62,74538.0
2025-05-16 11:30:00,39.62,39.85,39.62,39.83,60876.0,39.62,39.85,39.62,39.83,60876.0
2025-05-16 12:00:00,39.82,40.09,39.81,40.06,115008.0,39.82,40.09,39.81,40.06,115008.0
2025-05-16 12:30:00,40.075,40.09,39.96,40.0,49978.0,40.075,40.09,39.96,40.0,49978.0
2025-05-16 13:00:00,39.99,40.0,39.895,39.94,73754.0,39.99,40.0,39.895,39.94,73754.0
2025-05-16 13:30:00,39.94,39.97,39.835,39.84,65721.0,39.94,39.97,39.835,39.84,65721.0
2025-05-16 14:00:00,39.84,39.9,39.78,39.8,54511.0,39.84,39.9,39.78,39.8,54511.0
2025-05-16 14:30:00,39.79,39.905,39.79,39.815,103760.0,39.79,39.905,39.79,39.815,103760.0
2025-05-16 15:00:00,39.81,39.92,39.801,39.82,100723.0,39.81,39.92,39.801,39.82,100723.0
2025-05-16 15:30:00,39.825,39.89,39.7,39.8,452796.0,39.825,39.89,39.7,39.8,452796.0
2025-05-19 09:30:00,39.23,39.49,39.09,39.46,133761.0,39.23,39.49,39.09,39.46,133761.0
2025-05-19 10:00:00,39.465,39.67,39.43,39.545,149076.0,39.465,39.67,39.43,39.545,149076.0
2025-05-19 10:30:00,39.55,39.68,39.5,39.51,180490.0,39.55,39.68,39.5,39.51,180490.0
2025-05-19 11:00:00,39.52,39.64,39.44,39.53,128022.0,39.52,39.64,39.44,39.53,128022.0
2025-05-19 11:30:00,39.52,39.84,39.505,39.8,155252.0,39.52,39.84,39.505,39.8,155252.0
2025-05-19 12:00:00,39.795,39.86,39.77,39.8,129022.0,39.795,39.86,39.77,39.8,129022.0
2025-05-19 12:30:00,39.81,39.82,39.62,39.64,129876.0,39.81,39.82,39.62,39.64,129876.0
2025-05-19 13:00:00,39.64,39.75,39.59,39.74,91997.0,39.64,39.75,39.59,39.74,91997.0
2025-05-19 13:30:00,39.75,39.76,39.555,39.555,99692.0,39.75,39.76,39.555,39.555,99692.0
2025-05-19 14:00:00,39.555,39.585,39.45,39.46,139230.0,39.555,39.585,39.45,39.46,139230.0
2025-05-19 14:30:00,39.46,39.5075,39.385,39.415,95219.0,39.46,39.5075,39.385,39.415,95219.0
2025-05-19 15:00:00,39.42,39.515,39.335,39.34,148992.0,39.42,39.515,39.335,39.34,148992.0
2025-05-19 15:30:00,39.335,39.44,39.27,39.39,525041.0,39.335,39.44,39.27,39.39,525041.0
2025-05-20 09:30:00,39.77,39.89,39.41,39.675,129248.0,39.77,39.89,39.41,39.675,129248.0
2025-05-20 10:00:00,39.675,39.715,39.435,39.6,110310.0,39.675,39.715,39.435,39.6,110310.0
2025-05-20 10:30:00,39.63,39.63,39.485,39.58,46150.0,39.63,39.63,39.485,39.58,46150.0
2025-05-20 11:00:00,39.57,39.731,39.56,39.72,83668.0,39.57,39.731,39.56,39.72,83668.0
2025-05-20 11:30:00,39.73,39.78,39.64,39.76,79703.0,39.73,39.78,39.64,39.76,79703.0
2025-05-20 12:00:00,39.7654,40.13,39.715,39.965,171502.0,39.7654,40.13,39.715,39.965,171502.0
2025-05-20 12:30:00,39.98,40.24,39.96,40.19,179537.0,39.98,40.24,39.96,40.19,179537.0
2025-05-20 13:00:00,40.1945,40.355,40.1945,40.23,174137.0,40.1945,40.355,40.1945,40.23,174137.0
2025-05-20 13:30:00,40.235,40.235,40.005,40.03,57455.0,40.235,40.235,40.005,40.03,57455.0
2025-05-20 14:00:00,40.03,40.06,39.91,39.93,126088.0,40.03,40.06,39.91,39.93,126088.0
2025-05-20 14:30:00,39.94,40.07,39.915,39.95,95146.0,39.94,40.07,39.915,39.95,95146.0
2025-05-20 15:00:00,39.955,39.96,39.8,39.805,110807.0,39.955,39.96,39.8,39.805,110807.0
2025-05-20 15:30:00,39.81,39.86,39.695,39.75,640777.0,39.81,39.86,39.695,39.75,640777.0
2025-05-21 09:30:00,39.81,39.875,39.47,39.47,95974.0,39.81,39.875,39.47,39.47,95974.0
2025-05-21 10:00:00,39.49,39.51,39.03,39.27,112040.0,39.49,39.51,39.03,39.27,112040.0
2025-05-21 10:30:00,39.25,39.31,39.115,39.19,39474.0,39.25,39.31,39.115,39.19,39474.0
2025-05-21 11:00:00,39.18,39.41,39.15,39.36,50382.0,39.18,39.41,39.15,39.36,50382.0
2025-05-21 11:30:00,39.365,39.415,39.32,39.34,38802.0,39.365,39.415,39.32,39.34,38802.0
2025-05-21 12:00:00,39.35,39.38,39.27,39.35,51800.0,39.35,39.38,39.27,39.35,51800.0
2025-05-21 12:30:00,39.35,39.58,39.35,39.58,35362.0,39.35,39.58,39.35,39.58,35362.0
2025-05-21 13:00:00,39.57,39.67,39.27,39.3949,91767.0,39.57,39.67,39.27,39.3949,91767.0
2025-05-21 13:30:00,39.38,39.69,39.35,39.42,69953.0,39.38,39.69,39.35,39.42,69953.0
2025-05-21 14:00:00,39.42,39.43,39.26,39.305,93852.0,39.42,39.43,39.26,39.305,93852.0
2025-05-21 14:30:00,39.29,39.36,39.24,39.245,62298.0,39.29,39.36,39.24,39.245,62298.0
2025-05-21 15:00:00,39.25,39.285,39.1048,39.12,125561.0,39.25,39.285,39.1048,39.12,125561.0
2025-05-21 15:30:00,39.13,39.285,39.11,39.12,426510.0,39.13,39.285,39.11,39.12,426510.0
2025-05-22 09:30:00,38.92,39.21,38.54,38.68,76389.0,38.92,39.21,38.54,38.68,76389.0
2025-05-22 10:00:00,38.65,38.91,38.64,38.75,54933.0,38.65,38.91,38.64,38.75,54933.0
2025-05-22 10:30:00,38.75,38.86,38.66,38.86,84742.0,38.75,38.86,38.66,38.86,84742.0
2025-05-22 11:00:00,38.86,39.25,38.84,38.97,192422.0,38.86,39.25,38.84,38.97,192422.0
2025-05-22 11:30:00,38.96,39.26,38.96,39.26,52820.0,38.96,39.26,38.96,39.26,52820.0
2025-05-22 12:00:00,39.28,39.48,39.26,39.33,155602.0,39.28,39.48,39.26,39.33,155602.0
2025-05-22 12:30:00,39.335,39.35,39.21,39.215,39867.0,39.335,39.35,39.21,39.215,39867.0
2025-05-22 13:00:00,39.215,39.36,39.205,39.32,47287.0,39.215,39.36,39.205,39.32,47287.0
2025-05-22 13:30:00,39.32,39.38,39.24,39.295,43277.0,39.32,39.38,39.24,39.295,43277.0
2025-05-22 14:00:00,39.3,39.31,39.13,39.13,52407.0,39.3,39.31,39.13,39.13,52407.0
2025-05-22 14:30:00,39.12,39.205,39.05,39.09,102742.0,39.12,39.205,39.05,39.09,102742.0
2025-05-22 15:00:00,39.1,39.43,39.08,39.415,167650.0,39.1,39.43,39.08,39.415,167650.0
2025-05-22 15:30:00,39.42,39.44,39.02,39.05,574614.0,39.42,39.44,39.02,39.05,574614.0
2025-05-23 09:30:00,39.09,39.45,38.71,39.27,105294.0,39.09,39.45,38.71,39.27,105294.0
2025-05-23 10:00:00,39.252,39.4198,39.19,39.32,91953.0,39.252,39.4198,39.19,39.32,91953.0
2025-05-23 10:30:00,39.32,39.3638,39.07,39.13,71793.0,39.32,39.3638,39.07,39.13,71793.0
2025-05-23 11:00:00,39.13,39.28,39.12,39.24,85460.0,39.13,39.28,39.12,39.24,85460.0
2025-05-23 11:30:00,39.25,39.33,39.21,39.21,54666.0,39.25,39.33,39.21,39.21,54666.0
2025-05-23 12:00:00,39.205,39.31,39.175,39.27,64118.0,39.205,39.31,39.175,39.27,64118.0
2025-05-23 12:30:00,39.265,39.375,39.24,39.28,60040.0,39.265,39.375,39.24,39.28,60040.0
2025-05-23 13:00:00,39.28,39.44,39.24,39.4275,71305.0,39.28,39.44,39.24,39.4275,71305.0
2025-05-23 13:30:00,39.425,39.48,39.34,39.41,72271.0,39.425,39.48,39.34,39.41,72271.0
2025-05-23 14:00:00,39.41,39.5,39.33,39.4,72992.0,39.41,39.5,39.33,39.4,72992.0
2025-05-23 14:30:00,39.39,39.5,39.39,39.48,59740.0,39.39,39.5,39.39,39.48,59740.0
2025-05-23 15:00:00,39.48,39.58,39.41,39.42,107700.0,39.48,39.58,39.41,39.42,107700.0
2025-05-23 15:30:00,39.415,39.5,39.295,39.49,608086.0,39.415,39.5,39.295,39.49,608086.0
2025-05-27 09:30:00,39.91,39.97,39.39,39.62,163742.0,39.91,39.97,39.39,39.62,163742.0
2025-05-27 10:00:00,39.605,40.1799,39.605,40.065,166720.0,39.605,40.1799,39.605,40.065,166720.0
2025-05-27 10:30:00,40.07,40.2,39.93,39.995,110913.0,40.07,40.2,39.93,39.995,110913.0
2025-05-27 11:00:00,40.0,40.14,39.995,40.08,61101.0,40.0,40.14,39.995,40.08,61101.0
2025-05-27 11:30:00,40.08,40.27,40.06,40.195,78385.0,40.08,40.27,40.06,40.195,78385.0
2025-05-27 12:00:00,40.19,40.35,40.19,40.275,79838.0,40.19,40.35,40.19,40.275,79838.0
2025-05-27 12:30:00,40.27,40.42,40.16,40.16,57388.0,40.27,40.42,40.16,40.16,57388.0
2025-05-27 13:00:00,40.16,40.21,40.12,40.155,55584.0,40.16,40.21,40.12,40.155,55584.0
2025-05-27 13:30:00,40.15,40.22,40.115,40.145,58902.0,40.15,40.22,40.115,40.145,58902.0
2025-05-27 14:00:00,40.15,40.2,40.095,40.155,63057.0,40.15,40.2,40.095,40.155,63057.0
2025-05-27 14:30:00,40.16,40.18,40.095,40.13,77879.0,40.16,40.18,40.095,40.13,77879.0
2025-05-27 15:00:00,40.125,40.25,40.08,40.09,110583.0,40.125,40.25,40.08,40.09,110583.0
2025-05-27 15:30:00,40.09,40.18,40.04,40.16,415279.0,40.09,40.18,40.04,40.16,415279.0
2025-05-28 09:30:00,40.31,40.39,39.85,39.9112,156428.0,40.31,40.39,39.85,39.9112,156428.0
2025-05-28 10:00:00,39.905,39.96,39.6,39.63,221005.0,39.905,39.96,39.6,39.63,221005.0
2025-05-28 10:30:00,39.625,39.69,39.49,39.69,106766.0,39.625,39.69,39.49,39.69,106766.0
2025-05-28 11:00:00,39.69,39.82,39.51,39.52,100464.0,39.69,39.82,39.51,39.52,100464.0
2025-05-28 11:30:00,39.5,39.61,39.43,39.47,102825.0,39.5,39.61,39.43,39.47,102825.0
2025-05-28 12:00:00,39.47,39.62,39.355,39.475,107054.0,39.47,39.62,39.355,39.475,107054.0
2025-05-28 12:30:00,39.475,39.5,39.36,39.37,66952.0,39.475,39.5,39.36,39.37,66952.0
2025-05-28 13:00:00,39.38,39.47,39.3,39.3204,75472.0,39.38,39.47,39.3,39.3204,75472.0
2025-05-28 13:30:00,39.32,39.345,39.19,39.32,96593.0,39.32,39.345,39.19,39.32,96593.0
2025-05-28 14:00:00,39.31,39.335,38.22,38.98,649899.0,39.31,39.335,38.22,38.98,649899.0
2025-05-28 14:30:00,38.98,39.11,38.87,39.035,226939.0,38.98,39.11,38.87,39.035,226939.0
2025-05-28 15:00:00,39.03,39.175,38.83,38.86,300011.0,39.03,39.175,38.83,38.86,300011.0
2025-05-28 15:30:00,38.86,39.0,38.835,38.97,535806.0,38.86,39.0,38.835,38.97,535806.0
2025-05-29 09:30:00,39.01,39.23,38.78,39.07,174822.0,39.01,39.23,38.78,39.07,174822.0
2025-05-29 10:00:00,39.04,39.16,38.81,39.09,258462.0,39.04,39.16,38.81,39.09,258462.0
2025-05-29 10:30:00,39.08,39.13,38.935,39.06,79036.0,39.08,39.13,38.935,39.06,79036.0
2025-05-29 11:00:00,39.06,39.12,38.81,39.08,173361.0,39.06,39.12,38.81,39.08,173361.0
2025-05-29 11:30:00,39.08,39.175,38.945,39.06,62917.0,39.08,39.175,38.945,39.06,62917.0
2025-05-29 12:00:00,39.08,39.17,39.0023,39.125,46005.0,39.08,39.17,39.0023,39.125,46005.0
2025-05-29 12:30:00,39.12,39.13,38.95,39.09,171046.0,39.12,39.13,38.95,39.09,171046.0
2025-05-29 13:00:00,39.1,39.18,38.985,38.985,107371.0,39.1,39.18,38.985,38.985,107371.0
2025-05-29 13:30:00,38.985,39.115,38.97,39.0,57248.0,38.985,39.115,38.97,39.0,57248.0
2025-05-29 14:00:00,39.01,39.09,38.998,39.01,84279.0,39.01,39.09,38.998,39.01,84279.0
2025-05-29 14:30:00,39.03,39.19,39.02,39.08,73632.0,39.03,39.19,39.02,39.08,73632.0
2025-05-29 15:00:00,39.07,39.13,39.015,39.015,200949.0,39.07,39.13,39.015,39.015,200949.0
2025-05-29 15:30:00,39.015,39.035,38.781,38.85,780929.0,39.015,39.035,38.781,38.85,780929.0
2025-05-30 09:30:00,38.44,38.46,36.89,37.3,1027125.0,38.44,38.46,36.89,37.3,1027125.0
2025-05-30 10:00:00,37.32,38.085,37.3,38.06,348015.0,37.32,38.085,37.3,38.06,348015.0
2025-05-30 10:30:00,38.065,38.205,37.905,37.905,175478.0,38.065,38.205,37.905,37.905,175478.0
2025-05-30 11:00:00,37.91,37.93,37.59,37.74,169456.0,37.91,37.93,37.59,37.74,169456.0
2025-05-30 11:30:00,37.73,37.8,37.24,37.25,151851.0,37.73,37.8,37.24,37.25,151851.0
2025-05-30 12:00:00,37.265,37.49,37.21,37.285,238952.0,37.265,37.49,37.21,37.285,238952.0
2025-05-30 12:30:00,37.32,37.695,37.295,37.695,251717.0,37.32,37.695,37.295,37.695,251717.0
2025-05-30 13:00:00,37.69,37.94,37.66,37.9,97905.0,37.69,37.94,37.66,37.9,97905.0
2025-05-30 13:30:00,37.9,37.94,37.65,37.66,95711.0,37.9,37.94,37.65,37.66,95711.0
2025-05-30 14:00:00,37.67,37.835,37.67,37.78,75113.0,37.67,37.835,37.67,37.78,75113.0
2025-05-30 14:30:00,37.78,37.835,37.72,37.75,87820.0,37.78,37.835,37.72,37.75,87820.0
2025-05-30 15:00:00,37.74,37.865,37.72,37.805,124578.0,37.74,37.865,37.72,37.805,124578.0
2025-05-30 15:30:00,37.805,37.805,37.41,37.43,881003.0,37.805,37.805,37.41,37.43,881003.0
2025-06-02 09:30:00,38.78,39.0,38.02,38.19,801985.0,38.78,39.0,38.02,38.19,801985.0
2025-06-02 10:00:00,38.17,38.47,38.04,38.42,105341.0,38.17,38.47,38.04,38.42,105341.0
2025-06-02 10:30:00,38.425,38.89,38.38,38.78,455749.0,38.425,38.89,38.38,38.78,455749.0
2025-06-02 11:00:00,38.785,38.92,38.56,38.66,299221.0,38.785,38.92,38.56,38.66,299221.0
2025-06-02 11:30:00,38.67,38.9,38.66,38.89,167913.0,38.67,38.9,38.66,38.89,167913.0
2025-06-02 12:00:00,38.89,38.95,38.7,38.84,96496.0,38.89,38.95,38.7,38.84,96496.0
2025-06-02 12:30:00,38.845,38.87,38.69,38.7947,76211.0,38.845,38.87,38.69,38.7947,76211.0
2025-06-02 13:00:00,38.79,38.845,38.61,38.65,78194.0,38.79,38.845,38.61,38.65,78194.0
2025-06-02 13:30:00,38.67,38.71,38.58,38.675,73488.0,38.67,38.71,38.58,38.675,73488.0
2025-06-02 14:00:00,38.675,38.7,38.35,38.59,137783.0,38.675,38.7,38.35,38.59,137783.0
2025-06-02 14:30:00,38.585,38.64,38.54,38.64,71457.0,38.585,38.64,38.54,38.64,71457.0
2025-06-02 15:00:00,38.65,38.705,38.53,38.54,154906.0,38.65,38.705,38.53,38.54,154906.0
2025-06-02 15:30:00,38.545,38.65,38.47,38.64,576117.0,38.545,38.65,38.47,38.64,576117.0
2025-06-03 09:30:00,38.63,38.74,38.4,38.44,162170.0,38.63,38.74,38.4,38.44,162170.0
2025-06-03 10:00:00,38.45,38.73,38.265,38.66,178618.0,38.45,38.73,38.265,38.66,178618.0
2025-06-03 10:30:00,38.66,38.78,38.55,38.75,136251.0,38.66,38.78,38.55,38.75,136251.0
2025-06-03 11:00:00,38.76,38.82,38.55,38.72,99651.0,38.76,38.82,38.55,38.72,99651.0
2025-06-03 11:30:00,38.715,38.87,38.6576,38.81,73622.0,38.715,38.87,38.6576,38.81,73622.0
2025-06-03 12:00:00,38.8,38.82,38.6,38.73,93227.0,38.8,38.82,38.6,38.73,93227.0
2025-06-03 12:30:00,38.74,38.795,38.66,38.79,132310.0,38.74,38.795,38.66,38.79,132310.0
2025-06-03 13:00:00,38.78,38.86,38.77,38.81,92516.0,38.78,38.86,38.77,38.81,92516.0
2025-06-03 13:30:00,38.81,38.81,38.53,38.54,88248.0,38.81,38.81,38.53,38.54,88248.0
2025-06-03 14:00:00,38.545,38.55,38.41,38.47,64268.0,38.545,38.55,38.41,38.47,64268.0
2025-06-03 14:30:00,38.48,38.5699,38.475,38.53,108327.0,38.48,38.5699,38.475,38.53,108327.0
2025-06-03 15:00:00,38.525,38.53,38.4,38.425,134432.0,38.525,38.53,38.4,38.425,134432.0
2025-06-03 15:30:00,38.425,38.48,38.34,38.35,490983.0,38.425,38.48,38.34,38.35,490983.0
2025-06-04 09:30:00,38.23,38.42,38.04,38.0522,185968.0,38.23,38.42,38.04,38.0522,185968.0
2025-06-04 10:00:00,38.03,38.3,37.94,38.165,136518.0,38.03,38.3,37.94,38.165,136518.0
2025-06-04 10:30:00,38.18,38.18,37.83,37.86,117426.0,38.18,38.18,37.83,37.86,117426.0
2025-06-04 11:00:00,37.865,38.035,37.54,37.745,157476.0,37.865,38.035,37.54,37.745,157476.0
2025-06-04 11:30:00,37.69,37.77,37.43,37.48,117001.0,37.69,37.77,37.43,37.48,117001.0
2025-06-04 12:00:00,37.48,37.49,36.88,36.95,389054.0,37.48,37.49,36.88,36.95,389054.0
2025-06-04 12:30:00,36.95,37.43,36.85,37.11,249282.0,36.95,37.43,36.85,37.11,249282.0
2025-06-04 13:00:00,37.12,37.275,37.12,37.135,84782.0,37.12,37.275,37.12,37.135,84782.0
2025-06-04 13:30:00,37.13,37.19,36.98,37.19,186952.0,37.13,37.19,36.98,37.19,186952.0
2025-06-04 14:00:00,37.19,37.365,37.19,37.275,117606.0,37.19,37.365,37.19,37.275,117606.0
2025-06-04 14:30:00,37.275,37.33,37.138,37.175,111903.0,37.275,37.33,37.138,37.175,111903.0
2025-06-04 15:00:00,37.175,37.42,37.17,37.375,317844.0,37.175,37.42,37.17,37.375,317844.0
2025-06-04 15:30:00,37.375,37.38,37.235,37.29,470574.0,37.375,37.38,37.235,37.29,470574.0
2025-06-05 09:30:00,37.54,37.545,36.89,37.1599,134292.0,37.54,37.545,36.89,37.1599,134292.0
2025-06-05 10:00:00,37.145,37.25,36.93,36.96,96106.0,37.145,37.25,36.93,36.96,96106.0
2025-06-05 10:30:00,36.95,37.18,36.805,37.16,184690.0,36.95,37.18,36.805,37.16,184690.0
2025-06-05 11:00:00,37.165,37.28,37.1,37.28,74484.0,37.165,37.28,37.1,37.28,74484.0
2025-06-05 11:30:00,37.28,37.43,37.165,37.42,142077.0,37.28,37.43,37.165,37.42,142077.0
2025-06-05 12:00:00,37.43,37.535,37.405,37.45,110879.0,37.43,37.535,37.405,37.45,110879.0
2025-06-05 12:30:00,37.46,37.46,37.29,37.34,55768.0,37.46,37.46,37.29,37.34,55768.0
2025-06-05 13:00:00,37.33,37.54,37.31,37.525,53835.0,37.33,37.54,37.31,37.525,53835.0
2025-06-05 13:30:00,37.54,37.58,37.43,37.48,222247.0,37.54,37.58,37.43,37.48,222247.0
2025-06-05 14:00:00,37.475,37.52,37.2,37.21,151832.0,37.475,37.52,37.2,37.21,151832.0
2025-06-05 14:30:00,37.21,37.29,37.17,37.19,159801.0,37.21,37.29,37.17,37.19,159801.0
2025-06-05 15:00:00,37.185,37.27,37.02,37.18,161348.0,37.185,37.27,37.02,37.18,161348.0
2025-06-05 15:30:00,37.19,37.27,37.085,37.19,492074.0,37.19,37.27,37.085,37.19,492074.0
2025-06-06 09:30:00,37.38,37.93,37.36,37.6598,116297.0,37.38,37.93,37.36,37.6598,116297.0
2025-06-06 10:00:00,37.64,37.805,37.5,37.8,105455.0,37.64,37.805,37.5,37.8,105455.0
2025-06-06 10:30:00,37.8,37.995,37.75,37.85,245957.0,37.8,37.995,37.75,37.85,245957.0
2025-06-06 11:00:00,37.84,38.19,37.77,38.03,208738.0,37.84,38.19,37.77,38.03,208738.0
2025-06-06 11:30:00,38.03,38.205,38.0,38.12,111510.0,38.03,38.205,38.0,38.12,111510.0
2025-06-06 12:00:00,38.115,38.325,38.03,38.3,132068.0,38.115,38.325,38.03,38.3,132068.0
2025-06-06 12:30:00,38.31,38.6,38.31,38.53,214759.0,38.31,38.6,38.31,38.53,214759.0
2025-06-06 13:00:00,38.52,38.86,38.52,38.72,213176.0,38.52,38.86,38.52,38.72,213176.0
2025-06-06 13:30:00,38.72,38.87,38.66,38.86,70047.0,38.72,38.87,38.66,38.86,70047.0
2025-06-06 14:00:00,38.87,38.9,38.71,38.72,94988.0,38.87,38.9,38.71,38.72,94988.0
2025-06-06 14:30:00,38.72,38.76,38.5725,38.675,114909.0,38.72,38.76,38.5725,38.675,114909.0
2025-06-06 15:00:00,38.67,38.77,38.53,38.54,150514.0,38.67,38.77,38.53,38.54,150514.0
2025-06-06 15:30:00,38.54,38.65,38.485,38.64,586914.0,38.54,38.65,38.485,38.64,586914.0
2025-06-09 09:30:00,38.36,38.58,38.15,38.425,318161.0,38.36,38.58,38.15,38.425,318161.0
2025-06-09 10:00:00,38.4,38.76,38.37,38.75,309355.0,38.4,38.76,38.37,38.75,309355.0
2025-06-09 10:30:00,38.75,39.07,38.7,39.07,396887.0,38.75,39.07,38.7,39.07,396887.0
2025-06-09 11:00:00,39.07,39.17,38.81,38.82,94589.0,39.07,39.17,38.81,38.82,94589.0
2025-06-09 11:30:00,38.83,39.0,38.82,39.0,89788.0,38.83,39.0,38.82,39.0,89788.0
2025-06-09 12:00:00,38.9899,39.01,38.84,38.955,62963.0,38.9899,39.01,38.84,38.955,62963.0
2025-06-09 12:30:00,38.96,39.23,38.96,39.13,234347.0,38.96,39.23,38.96,39.13,234347.0
2025-06-09 13:00:00,39.13,39.315,39.12,39.31,141440.0,39.13,39.315,39.12,39.31,141440.0
2025-06-09 13:30:00,39.315,39.47,39.29,39.4,157245.0,39.315,39.47,39.29,39.4,157245.0
2025-06-09 14:00:00,39.4,39.44,39.31,39.39,121030.0,39.4,39.44,39.31,39.39,121030.0
2025-06-09 14:30:00,39.39,39.46,39.3,39.39,188462.0,39.39,39.46,39.3,39.39,188462.0
2025-06-09 15:00:00,39.38,39.455,39.275,39.39,171219.0,39.38,39.455,39.275,39.39,171219.0
2025-06-09 15:30:00,39.39,39.41,38.885,38.92,817426.0,39.39,39.41,38.885,38.92,817426.0
2025-06-10 09:30:00,39.32,39.54,38.9747,39.165,191707.0,39.32,39.54,38.9747,39.165,191707.0
2025-06-10 10:00:00,39.16,39.32,38.96,39.05,113242.0,39.16,39.32,38.96,39.05,113242.0
2025-06-10 10:30:00,39.05,39.24,38.67,38.74,152187.0,39.05,39.24,38.67,38.74,152187.0
2025-06-10 11:00:00,38.75,38.88,38.47,38.88,133983.0,38.75,38.88,38.47,38.88,133983.0
2025-06-10 11:30:00,38.875,39.245,38.86,39.22,249315.0,38.875,39.245,38.86,39.22,249315.0
2025-06-10 12:00:00,39.22,39.22,38.915,38.92,188005.0,39.22,39.22,38.915,38.92,188005.0
2025-06-10 12:30:00,38.925,38.93,38.695,38.71,145819.0,38.925,38.93,38.695,38.71,145819.0
2025-06-10 13:00:00,38.71,38.85,38.595,38.655,164662.0,38.71,38.85,38.595,38.655,164662.0
2025-06-10 13:30:00,38.66,38.79,38.54,38.57,166812.0,38.66,38.79,38.54,38.57,166812.0
2025-06-10 14:00:00,38.57,38.655,38.48,38.49,119970.0,38.57,38.655,38.48,38.49,119970.0
2025-06-10 14:30:00,38.5,38.56,38.35,38.555,117714.0,38.5,38.56,38.35,38.555,117714.0
2025-06-10 15:00:00,38.555,38.73,38.505,38.52,123812.0,38.555,38.73,38.505,38.52,123812.0
2025-06-10 15:30:00,38.52,38.545,38.33,38.405,469138.0,38.52,38.545,38.33,38.405,469138.0
2025-06-11 09:30:00,39.0,39.6,38.68,39.54,511237.0,39.0,39.6,38.68,39.54,511237.0
2025-06-11 10:00:00,39.53,39.53,39.0,39.29,139817.0,39.53,39.53,39.0,39.29,139817.0
2025-06-11 10:30:00,39.28,39.339,39.06,39.15,117225.0,39.28,39.339,39.06,39.15,117225.0
2025-06-11 11:00:00,39.14,39.33,39.09,39.31,102944.0,39.14,39.33,39.09,39.31,102944.0
2025-06-11 11:30:00,39.32,39.54,39.24,39.525,140486.0,39.32,39.54,39.24,39.525,140486.0
2025-06-11 12:00:00,39.52,39.54,39.36,39.43,58682.0,39.52,39.54,39.36,39.43,58682.0
2025-06-11 12:30:00,39.44,39.445,39.25,39.385,71538.0,39.44,39.445,39.25,39.385,71538.0
2025-06-11 13:00:00,39.38,39.43,39.275,39.4,45633.0,39.38,39.43,39.275,39.4,45633.0
2025-06-11 13:30:00,39.395,39.585,39.35,39.4498,138814.0,39.395,39.585,39.35,39.4498,138814.0
2025-06-11 14:00:00,39.44,39.78,39.355,39.75,109833.0,39.44,39.78,39.355,39.75,109833.0
2025-06-11 14:30:00,39.74,39.855,39.38,39.38,116932.0,39.74,39.855,39.38,39.38,116932.0
2025-06-11 15:00:00,39.39,39.435,39.14,39.37,187685.0,39.39,39.435,39.14,39.37,187685.0
2025-06-11 15:30:00,39.37,39.37,39.16,39.23,516639.0,39.37,39.37,39.16,39.23,516639.0
2025-06-12 09:30:00,39.15,39.62,38.8301,39.385,190676.0,39.15,39.62,38.8301,39.385,190676.0
2025-06-12 10:00:00,39.43,39.57,39.18,39.325,72259.0,39.43,39.57,39.18,39.325,72259.0
2025-06-12 10:30:00,39.315,39.44,39.16,39.2,56600.0,39.315,39.44,39.16,39.2,56600.0
2025-06-12 11:00:00,39.2,39.47,39.19,39.35,56235.0,39.2,39.47,39.19,39.35,56235.0
2025-06-12 11:30:00,39.35,39.535,39.3,39.51,59268.0,39.35,39.535,39.3,39.51,59268.0
2025-06-12 12:00:00,39.51,39.665,39.45,39.62,121793.0,39.51,39.665,39.45,39.62,121793.0
2025-06-12 12:30:00,39.625,39.64,39.405,39.44,153862.0,39.625,39.64,39.405,39.44,153862.0
2025-06-12 13:00:00,39.44,39.59,39.4371,39.555,81115.0,39.44,39.59,39.4371,39.555,81115.0
2025-06-12 13:30:00,39.55,39.625,39.49,39.51,105262.0,39.55,39.625,39.49,39.51,105262.0
2025-06-12 14:00:00,39.515,39.515,39.32,39.39,73891.0,39.515,39.515,39.32,39.39,73891.0
2025-06-12 14:30:00,39.39,39.67,39.36,39.615,136115.0,39.39,39.67,39.36,39.615,136115.0
2025-06-12 15:00:00,39.615,39.85,39.595,39.8,169774.0,39.615,39.85,39.595,39.8,169774.0
2025-06-12 15:30:00,39.81,40.07,39.72,40.04,620952.0,39.81,40.07,39.72,40.04,620952.0
2025-06-13 09:30:00,40.32,40.82,39.2,39.62,736544.0,40.32,40.82,39.2,39.62,736544.0
2025-06-13 10:00:00,39.68,40.55,39.66,40.485,169033.0,39.68,40.55,39.66,40.485,169033.0
2025-06-13 10:30:00,40.49,40.72,40.365,40.635,142474.0,40.49,40.72,40.365,40.635,142474.0
2025-06-13 11:00:00,40.62,41.0,40.48,40.87,300205.0,40.62,41.0,40.48,40.87,300205.0
2025-06-13 11:30:00,40.88,40.93,40.7,40.76,108416.0,40.88,40.93,40.7,40.76,108416.0
2025-06-13 12:00:00,40.76,40.85,40.64,40.68,84295.0,40.76,40.85,40.64,40.68,84295.0
2025-06-13 12:30:00,40.68,41.005,40.68,40.95,97882.0,40.68,41.005,40.68,40.95,97882.0
2025-06-13 13:00:00,40.95,41.13,40.95,41.08,99490.0,40.95,41.13,40.95,41.08,99490.0
2025-06-13 13:30:00,41.075,41.17,40.9622,41.16,122323.0,41.075,41.17,40.9622,41.16,122323.0
2025-06-13 14:00:00,41.155,41.38,41.12,41.28,157823.0,41.155,41.38,41.12,41.28,157823.0
2025-06-13 14:30:00,41.28,41.38,41.16,41.31,157750.0,41.28,41.38,41.16,41.31,157750.0
2025-06-13 15:00:00,41.32,41.51,41.3,41.49,237384.0,41.32,41.51,41.3,41.49,237384.0
2025-06-13 15:30:00,41.49,41.67,41.29,41.66,679953.0,41.49,41.67,41.29,41.66,679953.0
2025-06-16 09:30:00,41.2,42.74,41.02,41.81,719538.0,41.2,42.74,41.02,41.81,719538.0
2025-06-16 10:00:00,41.8,42.05,41.7,41.75,132113.0,41.8,42.05,41.7,41.75,132113.0
2025-06-16 10:30:00,41.735,41.81,41.41,41.795,129022.0,41.735,41.81,41.41,41.795,129022.0
2025-06-16 11:00:00,41.805,42.01,41.72,41.945,166803.0,41.805,42.01,41.72,41.945,166803.0
2025-06-16 11:30:00,41.9099,42.24,41.88,42.17,107017.0,41.9099,42.24,41.88,42.17,107017.0
2025-06-16 12:00:00,42.17,42.24,42.02,42.19,101225.0,42.17,42.24,42.02,42.19,101225.0
2025-06-16 12:30:00,42.2,42.26,42.105,42.21,64790.0,42.2,42.26,42.105,42.21,64790.0
2025-06-16 13:00:00,42.215,42.3,42.11,42.23,134194.0,42.215,42.3,42.11,42.23,134194.0
2025-06-16 13:30:00,42.23,42.34,42.19,42.225,132094.0,42.23,42.34,42.19,42.225,132094.0
2025-06-16 14:00:00,42.23,42.335,42.16,42.19,79454.0,42.23,42.335,42.16,42.19,79454.0
2025-06-16 14:30:00,42.185,42.19,41.94,42.01,129659.0,42.185,42.19,41.94,42.01,129659.0
2025-06-16 15:00:00,42.02,42.03,41.78,41.82,205482.0,42.02,42.03,41.78,41.82,205482.0
2025-06-16 15:30:00,41.81,42.16,41.74,42.13,735088.0,41.81,42.16,41.74,42.13,735088.0
2025-06-17 09:30:00,42.5,42.5786,41.79,42.49,210815.0,42.5,42.5786,41.79,42.49,210815.0
2025-06-17 10:00:00,42.49,42.76,42.25,42.6,171299.0,42.49,42.76,42.25,42.6,171299.0
2025-06-17 10:30:00,42.6,42.79,42.475,42.49,111400.0,42.6,42.79,42.475,42.49,111400.0
2025-06-17 11:00:00,42.44,42.54,42.195,42.215,110196.0,42.44,42.54,42.195,42.215,110196.0
2025-06-17 11:30:00,42.21,42.35,42.02,42.27,106703.0,42.21,42.35,42.02,42.27,106703.0
2025-06-17 12:00:00,42.29,42.33,42.2,42.29,86041.0,42.29,42.33,42.2,42.29,86041.0
2025-06-17 12:30:00,42.3,42.425,42.25,42.29,81317.0,42.3,42.425,42.25,42.29,81317.0
2025-06-17 13:00:00,42.295,42.495,42.29,42.46,64447.0,42.295,42.495,42.29,42.46,64447.0
2025-06-17 13:30:00,42.45,42.56,42.37,42.39,89089.0,42.45,42.56,42.37,42.39,89089.0
2025-06-17 14:00:00,42.38,42.7,42.35,42.64,79763.0,42.38,42.7,42.35,42.64,79763.0
2025-06-17 14:30:00,42.63,42.71,42.535,42.57,67083.0,42.63,42.71,42.535,42.57,67083.0
2025-06-17 15:00:00,42.58,42.67,42.55,42.64,103184.0,42.58,42.67,42.55,42.64,103184.0
2025-06-17 15:30:00,42.65,42.685,42.375,42.51,467024.0,42.65,42.685,42.375,42.51,467024.0
2025-06-18 09:30:00,42.95,43.74,42.67,42.77,576982.0,42.95,43.74,42.67,42.77,576982.0
2025-06-18 10:00:00,42.8,42.84,42.37,42.45,178586.0,42.8,42.84,42.37,42.45,178586.0
2025-06-18 10:30:00,42.48,42.5,42.246,42.36,175923.0,42.48,42.5,42.246,42.36,175923.0
2025-06-18 11:00:00,42.36,42.37,42.1,42.32,241234.0,42.36,42.37,42.1,42.32,241234.0
2025-06-18 11:30:00,42.33,42.46,42.26,42.345,87912.0,42.33,42.46,42.26,42.345,87912.0
2025-06-18 12:00:00,42.36,42.46,42.275,42.425,67015.0,42.36,42.46,42.275,42.425,67015.0
2025-06-18 12:30:00,42.42,42.565,42.4,42.5,105030.0,42.42,42.565,42.4,42.5,105030.0
2025-06-18 13:00:00,42.5,42.86,42.5,42.81,176428.0,42.5,42.86,42.5,42.81,176428.0
2025-06-18 13:30:00,42.81,42.95,42.7,42.705,265176.0,42.81,42.95,42.7,42.705,265176.0
2025-06-18 14:00:00,42.73,42.97,42.63,42.965,188171.0,42.73,42.97,42.63,42.965,188171.0
2025-06-18 14:30:00,42.98,43.07,42.63,42.7,188482.0,42.98,43.07,42.63,42.7,188482.0
2025-06-18 15:00:00,42.69,42.98,42.65,42.83,171369.0,42.69,42.98,42.65,42.83,171369.0
2025-06-18 15:30:00,42.83,43.115,42.79,43.01,740066.0,42.83,43.115,42.79,43.01,740066.0
2025-06-20 09:30:00,43.25,43.39,42.89,43.08,453534.0,43.25,43.39,42.89,43.08,453534.0
2025-06-20 10:00:00,43.1,43.52,43.09,43.39,159194.0,43.1,43.52,43.09,43.39,159194.0
2025-06-20 10:30:00,43.4,43.66,43.4,43.63,94588.0,43.4,43.66,43.4,43.63,94588.0
2025-06-20 11:00:00,43.62,43.74,43.485,43.7006,135920.0,43.62,43.74,43.485,43.7006,135920.0
2025-06-20 11:30:00,43.71,43.98,43.68,43.85,158376.0,43.71,43.98,43.68,43.85,158376.0
2025-06-20 12:00:00,43.85,43.89,43.61,43.64,63867.0,43.85,43.89,43.61,43.64,63867.0
2025-06-20 12:30:00,43.63,43.77,43.62,43.765,67435.0,43.63,43.77,43.62,43.765,67435.0
2025-06-20 13:00:00,43.78,43.815,43.59,43.6,72901.0,43.78,43.815,43.59,43.6,72901.0
2025-06-20 13:30:00,43.59,43.68,43.41,43.66,187654.0,43.59,43.68,43.41,43.66,187654.0
2025-06-20 14:00:00,43.67,43.7393,43.43,43.645,150028.0,43.67,43.7393,43.43,43.645,150028.0
2025-06-20 14:30:00,43.645,43.6617,43.53,43.56,138419.0,43.645,43.6617,43.53,43.56,138419.0
2025-06-20 15:00:00,43.56,43.85,43.56,43.8,125402.0,43.56,43.85,43.56,43.8,125402.0
2025-06-20 15:30:00,43.83,44.015,43.75,43.78,648022.0,43.83,44.015,43.75,43.78,648022.0