date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-11-12 09:30:00,20.94,20.94,20.11,20.6,9919700.0,20.94,20.94,20.11,20.6,9919700.0
2014-11-12 10:00:00,20.59,20.69,20.28,20.54,2571600.0,20.59,20.69,20.28,20.54,2571600.0
2014-11-12 10:30:00,20.54,20.6,20.32,20.52,1535100.0,20.54,20.6,20.32,20.52,1535100.0
2014-11-12 11:00:00,20.52,20.75,20.5,20.72,1084500.0,20.52,20.75,20.5,20.72,1084500.0
2014-11-12 11:30:00,20.72,20.73,20.52,20.52,747600.0,20.72,20.73,20.52,20.52,747600.0
2014-11-12 12:00:00,20.53,20.85,20.53,20.78,1001600.0,20.53,20.85,20.53,20.78,1001600.0
2014-11-12 12:30:00,20.77,20.9,20.62,20.68,550800.0,20.77,20.9,20.62,20.68,550800.0
2014-11-12 13:00:00,20.69,20.79,20.55,20.58,537900.0,20.69,20.79,20.55,20.58,537900.0
2014-11-12 13:30:00,20.58,20.68,20.4,20.59,949200.0,20.58,20.68,20.4,20.59,949200.0
2014-11-12 14:00:00,20.59,20.62,20.5,20.59,695800.0,20.59,20.62,20.5,20.59,695800.0
2014-11-12 14:30:00,20.59,20.73,20.56,20.7,1098400.0,20.59,20.73,20.56,20.7,1098400.0
2014-11-12 15:00:00,20.7,20.74,20.65,20.69,1379900.0,20.7,20.74,20.65,20.69,1379900.0
2014-11-12 15:30:00,20.69,20.83,20.68,20.75,2070300.0,20.69,20.83,20.68,20.75,2070300.0
2014-11-13 09:30:00,20.75,21.14,20.75,21.0,374400.0,20.75,21.14,20.75,21.0,374400.0
2014-11-13 10:00:00,21.0,21.09,20.91,21.06,244800.0,21.0,21.09,20.91,21.06,244800.0
2014-11-13 10:30:00,21.04,21.29,21.02,21.26,161100.0,21.04,21.29,21.02,21.26,161100.0
2014-11-13 11:00:00,21.26,21.34,21.23,21.27,130500.0,21.26,21.34,21.23,21.27,130500.0
2014-11-13 11:30:00,21.29,21.38,21.1,21.25,102000.0,21.29,21.38,21.1,21.25,102000.0
2014-11-13 12:00:00,21.25,21.44,21.24,21.38,188100.0,21.25,21.44,21.24,21.38,188100.0
2014-11-13 12:30:00,21.37,21.63,21.34,21.59,114500.0,21.37,21.63,21.34,21.59,114500.0
2014-11-13 13:00:00,21.61,21.89,21.5,21.52,95200.0,21.61,21.89,21.5,21.52,95200.0
2014-11-13 13:30:00,21.52,21.72,21.35,21.66,94300.0,21.52,21.72,21.35,21.66,94300.0
2014-11-13 14:00:00,21.67,21.78,21.61,21.64,104100.0,21.67,21.78,21.61,21.64,104100.0
2014-11-13 14:30:00,21.65,21.79,21.59,21.7,94200.0,21.65,21.79,21.59,21.7,94200.0
2014-11-13 15:00:00,21.71,21.75,21.5,21.66,116700.0,21.71,21.75,21.5,21.66,116700.0
2014-11-13 15:30:00,21.65,21.99,21.5,21.51,369100.0,21.65,21.99,21.5,21.51,369100.0
2014-11-14 09:30:00,21.5,21.84,21.46,21.84,59800.0,21.5,21.84,21.46,21.84,59800.0
2014-11-14 10:00:00,21.84,21.9,21.69,21.75,131200.0,21.84,21.9,21.69,21.75,131200.0
2014-11-14 10:30:00,21.75,22.0,21.75,21.94,246000.0,21.75,22.0,21.75,21.94,246000.0
2014-11-14 11:00:00,21.96,21.99,21.63,21.8,159000.0,21.96,21.99,21.63,21.8,159000.0
2014-11-14 11:30:00,21.86,21.86,21.69,21.75,95600.0,21.86,21.86,21.69,21.75,95600.0
2014-11-14 12:00:00,21.75,21.9,21.7,21.78,433800.0,21.75,21.9,21.7,21.78,433800.0
2014-11-14 12:30:00,21.78,21.95,21.78,21.8,174200.0,21.78,21.95,21.78,21.8,174200.0
2014-11-14 13:00:00,21.78,21.85,21.72,21.74,158600.0,21.78,21.85,21.72,21.74,158600.0
2014-11-14 13:30:00,21.73,21.77,21.65,21.7,158000.0,21.73,21.77,21.65,21.7,158000.0
2014-11-14 14:00:00,21.7,21.94,21.69,21.81,27600.0,21.7,21.94,21.69,21.81,27600.0
2014-11-14 14:30:00,21.8,21.85,21.8,21.82,55900.0,21.8,21.85,21.8,21.82,55900.0
2014-11-14 15:00:00,21.82,22.0,21.8,21.98,94000.0,21.82,22.0,21.8,21.98,94000.0
2014-11-14 15:30:00,21.99,22.37,21.91,22.1,262200.0,21.99,22.37,21.91,22.1,262200.0
2014-11-17 09:30:00,22.06,22.11,21.66,21.94,59500.0,22.06,22.11,21.66,21.94,59500.0
2014-11-17 10:00:00,21.98,22.01,21.52,21.54,112500.0,21.98,22.01,21.52,21.54,112500.0
2014-11-17 10:30:00,21.54,21.8,21.5,21.73,94900.0,21.54,21.8,21.5,21.73,94900.0
2014-11-17 11:00:00,21.75,21.94,21.7,21.92,66300.0,21.75,21.94,21.7,21.92,66300.0
2014-11-17 11:30:00,21.89,21.95,21.77,21.88,25900.0,21.89,21.95,21.77,21.88,25900.0
2014-11-17 12:00:00,21.88,22.04,21.84,21.93,29900.0,21.88,22.04,21.84,21.93,29900.0
2014-11-17 12:30:00,21.93,22.04,21.83,22.04,83700.0,21.93,22.04,21.83,22.04,83700.0
2014-11-17 13:00:00,22.02,22.23,21.99,22.05,43800.0,22.02,22.23,21.99,22.05,43800.0
2014-11-17 13:30:00,22.07,22.59,21.82,22.45,97400.0,22.07,22.59,21.82,22.45,97400.0
2014-11-17 14:00:00,22.47,22.84,22.44,22.67,223700.0,22.47,22.84,22.44,22.67,223700.0
2014-11-17 14:30:00,22.65,22.74,22.49,22.58,89900.0,22.65,22.74,22.49,22.58,89900.0
2014-11-17 15:00:00,22.57,22.6,22.44,22.49,109000.0,22.57,22.6,22.44,22.49,109000.0
2014-11-17 15:30:00,22.49,22.5,22.32,22.35,176600.0,22.49,22.5,22.32,22.35,176600.0
2014-11-18 09:30:00,22.13,22.4,22.13,22.3,20300.0,22.13,22.4,22.13,22.3,20300.0
2014-11-18 10:00:00,22.3,22.4,22.0,22.25,40200.0,22.3,22.4,22.0,22.25,40200.0
2014-11-18 10:30:00,22.21,22.25,22.05,22.17,17500.0,22.21,22.25,22.05,22.17,17500.0
2014-11-18 11:00:00,22.12,22.22,22.12,22.16,10400.0,22.12,22.22,22.12,22.16,10400.0
2014-11-18 11:30:00,22.2,22.3,22.18,22.28,14000.0,22.2,22.3,22.18,22.28,14000.0
2014-11-18 12:00:00,22.31,22.31,22.14,22.19,8500.0,22.31,22.31,22.14,22.19,8500.0
2014-11-18 12:30:00,22.23,22.29,22.14,22.27,8800.0,22.23,22.29,22.14,22.27,8800.0
2014-11-18 13:00:00,22.27,22.33,22.19,22.25,14800.0,22.27,22.33,22.19,22.25,14800.0
2014-11-18 13:30:00,22.29,22.32,22.24,22.27,14600.0,22.29,22.32,22.24,22.27,14600.0
2014-11-18 14:00:00,22.27,22.4,22.27,22.4,84800.0,22.27,22.4,22.27,22.4,84800.0
2014-11-18 14:30:00,22.37,22.4,22.09,22.15,30000.0,22.37,22.4,22.09,22.15,30000.0
2014-11-18 15:00:00,22.16,22.2,21.88,21.89,88300.0,22.16,22.2,21.88,21.89,88300.0
2014-11-18 15:30:00,21.89,21.97,21.75,21.95,68700.0,21.89,21.97,21.75,21.95,68700.0
2014-11-19 09:30:00,21.91,22.4,21.8,22.32,75500.0,21.91,22.4,21.8,22.32,75500.0
2014-11-19 10:00:00,22.31,22.37,21.91,22.0,109000.0,22.31,22.37,21.91,22.0,109000.0
2014-11-19 10:30:00,22.0,22.17,22.0,22.14,171200.0,22.0,22.17,22.0,22.14,171200.0
2014-11-19 11:00:00,22.14,22.25,22.0,22.02,135200.0,22.14,22.25,22.0,22.02,135200.0
2014-11-19 11:30:00,22.03,22.3,22.02,22.28,41700.0,22.03,22.3,22.02,22.28,41700.0
2014-11-19 12:00:00,22.28,22.43,22.24,22.3,120500.0,22.28,22.43,22.24,22.3,120500.0
2014-11-19 12:30:00,22.31,22.42,22.28,22.38,101900.0,22.31,22.42,22.28,22.38,101900.0
2014-11-19 13:00:00,22.38,22.47,22.32,22.4,36100.0,22.38,22.47,22.32,22.4,36100.0
2014-11-19 13:30:00,22.4,22.41,22.37,22.39,24100.0,22.4,22.41,22.37,22.39,24100.0
2014-11-19 14:00:00,22.4,22.73,22.34,22.59,74100.0,22.4,22.73,22.34,22.59,74100.0
2014-11-19 14:30:00,22.6,23.09,22.28,22.48,148900.0,22.6,23.09,22.28,22.48,148900.0
2014-11-19 15:00:00,22.5,22.59,22.3,22.45,116100.0,22.5,22.59,22.3,22.45,116100.0
2014-11-19 15:30:00,22.44,22.49,22.19,22.26,101000.0,22.44,22.49,22.19,22.26,101000.0
2014-11-20 09:30:00,22.21,22.41,22.1,22.31,46000.0,22.21,22.41,22.1,22.31,46000.0
2014-11-20 10:00:00,22.38,22.5,22.32,22.49,167000.0,22.38,22.5,22.32,22.49,167000.0
2014-11-20 10:30:00,22.5,22.5,22.28,22.41,86000.0,22.5,22.5,22.28,22.41,86000.0
2014-11-20 11:00:00,22.39,22.45,22.35,22.4,26200.0,22.39,22.45,22.35,22.4,26200.0
2014-11-20 11:30:00,22.4,22.69,22.4,22.59,134500.0,22.4,22.69,22.4,22.59,134500.0
2014-11-20 12:00:00,22.58,22.62,22.47,22.52,55700.0,22.58,22.62,22.47,22.52,55700.0
2014-11-20 12:30:00,22.5,22.52,22.36,22.41,39000.0,22.5,22.52,22.36,22.41,39000.0
2014-11-20 13:00:00,22.42,22.51,22.4,22.51,32900.0,22.42,22.51,22.4,22.51,32900.0
2014-11-20 13:30:00,22.51,22.51,22.28,22.4,278900.0,22.51,22.51,22.28,22.4,278900.0
2014-11-20 14:00:00,22.38,22.42,22.33,22.34,98500.0,22.38,22.42,22.33,22.34,98500.0
2014-11-20 14:30:00,22.34,22.5,22.33,22.5,110800.0,22.34,22.5,22.33,22.5,110800.0
2014-11-20 15:00:00,22.47,22.51,22.32,22.48,90200.0,22.47,22.51,22.32,22.48,90200.0
2014-11-20 15:30:00,22.46,22.56,22.26,22.3,244300.0,22.46,22.56,22.26,22.3,244300.0
2014-11-21 09:30:00,22.68,22.68,22.31,22.48,77400.0,22.68,22.68,22.31,22.48,77400.0
2014-11-21 10:00:00,22.48,22.49,22.29,22.32,93000.0,22.48,22.49,22.29,22.32,93000.0
2014-11-21 10:30:00,22.33,22.49,22.3,22.45,90800.0,22.33,22.49,22.3,22.45,90800.0
2014-11-21 11:00:00,22.46,22.46,22.31,22.34,36800.0,22.46,22.46,22.31,22.34,36800.0
2014-11-21 11:30:00,22.34,22.4,22.33,22.39,17400.0,22.34,22.4,22.33,22.39,17400.0
2014-11-21 12:00:00,22.39,22.42,22.37,22.37,15400.0,22.39,22.42,22.37,22.37,15400.0
2014-11-21 12:30:00,22.38,22.38,22.32,22.36,23100.0,22.38,22.38,22.32,22.36,23100.0
2014-11-21 13:00:00,22.36,22.44,22.34,22.37,12000.0,22.36,22.44,22.34,22.37,12000.0
2014-11-21 13:30:00,22.37,22.4,22.29,22.38,102300.0,22.37,22.4,22.29,22.38,102300.0
2014-11-21 14:00:00,22.38,22.6,22.37,22.6,49500.0,22.38,22.6,22.37,22.6,49500.0
2014-11-21 14:30:00,22.56,22.76,22.4,22.44,73800.0,22.56,22.76,22.4,22.44,73800.0
2014-11-21 15:00:00,22.44,22.49,22.37,22.45,183200.0,22.44,22.49,22.37,22.45,183200.0
2014-11-21 15:30:00,22.46,22.59,22.45,22.57,43500.0,22.46,22.59,22.45,22.57,43500.0
2014-11-24 09:30:00,22.64,22.7,22.13,22.34,25900.0,22.64,22.7,22.13,22.34,25900.0
2014-11-24 10:00:00,22.28,22.65,22.28,22.55,25400.0,22.28,22.65,22.28,22.55,25400.0
2014-11-24 10:30:00,22.55,22.6,22.51,22.55,108900.0,22.55,22.6,22.51,22.55,108900.0
2014-11-24 11:00:00,22.55,22.68,22.53,22.62,59300.0,22.55,22.68,22.53,22.62,59300.0
2014-11-24 11:30:00,22.62,22.65,22.58,22.59,51300.0,22.62,22.65,22.58,22.59,51300.0
2014-11-24 12:00:00,22.58,22.7,22.58,22.7,24200.0,22.58,22.7,22.58,22.7,24200.0
2014-11-24 12:30:00,22.7,22.7,22.51,22.56,10700.0,22.7,22.7,22.51,22.56,10700.0
2014-11-24 13:00:00,22.54,22.59,22.53,22.55,132300.0,22.54,22.59,22.53,22.55,132300.0
2014-11-24 13:30:00,22.58,22.61,22.39,22.4,98100.0,22.58,22.61,22.39,22.4,98100.0
2014-11-24 14:00:00,22.39,22.58,22.36,22.52,22500.0,22.39,22.58,22.36,22.52,22500.0
2014-11-24 14:30:00,22.54,22.54,22.37,22.4,36600.0,22.54,22.54,22.37,22.4,36600.0
2014-11-24 15:00:00,22.42,22.57,22.4,22.46,40900.0,22.42,22.57,22.4,22.46,40900.0
2014-11-24 15:30:00,22.46,22.53,22.35,22.45,85300.0,22.46,22.53,22.35,22.45,85300.0
2014-11-25 09:30:00,22.48,22.59,22.31,22.38,25400.0,22.48,22.59,22.31,22.38,25400.0
2014-11-25 10:00:00,22.38,22.62,22.28,22.62,16200.0,22.38,22.62,22.28,22.62,16200.0
2014-11-25 10:30:00,22.6,22.6,22.43,22.57,22000.0,22.6,22.6,22.43,22.57,22000.0
2014-11-25 11:00:00,22.57,22.7,22.51,22.68,13600.0,22.57,22.7,22.51,22.68,13600.0
2014-11-25 11:30:00,22.68,22.7,22.61,22.67,33100.0,22.68,22.7,22.61,22.67,33100.0
2014-11-25 12:00:00,22.68,22.76,22.66,22.71,49800.0,22.68,22.76,22.66,22.71,49800.0
2014-11-25 12:30:00,22.66,22.84,22.66,22.78,21200.0,22.66,22.84,22.66,22.78,21200.0
2014-11-25 13:00:00,22.8,22.95,22.65,22.84,63400.0,22.8,22.95,22.65,22.84,63400.0
2014-11-25 13:30:00,22.84,23.31,22.84,23.27,76700.0,22.84,23.31,22.84,23.27,76700.0
2014-11-25 14:00:00,23.26,23.65,22.94,23.0,159800.0,23.26,23.65,22.94,23.0,159800.0
2014-11-25 14:30:00,23.0,23.0,22.94,23.0,51200.0,23.0,23.0,22.94,23.0,51200.0
2014-11-25 15:00:00,23.0,23.01,22.78,22.92,319900.0,23.0,23.01,22.78,22.92,319900.0
2014-11-25 15:30:00,22.92,23.03,22.82,22.99,235900.0,22.92,23.03,22.82,22.99,235900.0
2014-11-26 09:30:00,23.34,23.34,22.63,22.91,227000.0,23.34,23.34,22.63,22.91,227000.0
2014-11-26 10:00:00,22.91,22.92,22.79,22.91,44200.0,22.91,22.92,22.79,22.91,44200.0
2014-11-26 10:30:00,22.89,22.96,22.75,22.84,32400.0,22.89,22.96,22.75,22.84,32400.0
2014-11-26 11:00:00,22.85,22.89,22.8,22.81,11400.0,22.85,22.89,22.8,22.81,11400.0
2014-11-26 11:30:00,22.81,22.9,22.8,22.88,6100.0,22.81,22.9,22.8,22.88,6100.0
2014-11-26 12:00:00,22.88,22.92,22.84,22.88,77200.0,22.88,22.92,22.84,22.88,77200.0
2014-11-26 12:30:00,22.88,22.95,22.88,22.92,61500.0,22.88,22.95,22.88,22.92,61500.0
2014-11-26 13:00:00,22.92,22.93,22.89,22.89,5500.0,22.92,22.93,22.89,22.89,5500.0
2014-11-26 13:30:00,22.91,23.0,22.88,22.9,39900.0,22.91,23.0,22.88,22.9,39900.0
2014-11-26 14:00:00,22.89,22.91,22.8,22.89,51000.0,22.89,22.91,22.8,22.89,51000.0
2014-11-26 14:30:00,22.89,22.98,22.89,22.89,11500.0,22.89,22.98,22.89,22.89,11500.0
2014-11-26 15:00:00,22.9,22.94,22.89,22.92,8300.0,22.9,22.94,22.89,22.92,8300.0
2014-11-26 15:30:00,22.91,23.09,22.85,22.96,54800.0,22.91,23.09,22.85,22.96,54800.0
2014-11-28 09:30:00,23.06,23.21,23.0,23.04,13200.0,23.06,23.21,23.0,23.04,13200.0
2014-11-28 10:00:00,23.1,23.39,23.05,23.34,39600.0,23.1,23.39,23.05,23.34,39600.0
2014-11-28 10:30:00,23.35,23.5,23.31,23.5,14900.0,23.35,23.5,23.31,23.5,14900.0
2014-11-28 11:00:00,23.5,23.5,23.37,23.4,87700.0,23.5,23.5,23.37,23.4,87700.0
2014-11-28 11:30:00,23.39,23.5,23.37,23.4,14300.0,23.39,23.5,23.37,23.4,14300.0
2014-11-28 12:00:00,23.39,23.4,23.34,23.38,67400.0,23.39,23.4,23.34,23.38,67400.0
2014-11-28 12:30:00,23.39,23.8,23.39,23.79,63100.0,23.39,23.8,23.39,23.79,63100.0
2014-12-01 09:30:00,23.9,23.95,23.51,23.74,70500.0,23.9,23.95,23.51,23.74,70500.0
2014-12-01 10:00:00,23.74,24.25,23.71,23.94,183400.0,23.74,24.25,23.71,23.94,183400.0
2014-12-01 10:30:00,23.84,24.24,23.78,24.01,151400.0,23.84,24.24,23.78,24.01,151400.0
2014-12-01 11:00:00,24.05,24.05,23.53,23.7,274000.0,24.05,24.05,23.53,23.7,274000.0
2014-12-01 11:30:00,23.69,23.76,23.69,23.74,28400.0,23.69,23.76,23.69,23.74,28400.0
2014-12-01 12:00:00,23.79,23.86,23.69,23.71,67500.0,23.79,23.86,23.69,23.71,67500.0
2014-12-01 12:30:00,23.71,23.81,23.7,23.79,22100.0,23.71,23.81,23.7,23.79,22100.0
2014-12-01 13:00:00,23.74,23.97,23.74,23.81,32500.0,23.74,23.97,23.74,23.81,32500.0
2014-12-01 13:30:00,23.8,23.85,23.8,23.83,11000.0,23.8,23.85,23.8,23.83,11000.0
2014-12-01 14:00:00,23.82,23.84,23.68,23.78,72100.0,23.82,23.84,23.68,23.78,72100.0
2014-12-01 14:30:00,23.76,23.91,23.68,23.85,43300.0,23.76,23.91,23.68,23.85,43300.0
2014-12-01 15:00:00,23.89,24.01,23.86,23.96,24100.0,23.89,24.01,23.86,23.96,24100.0
2014-12-01 15:30:00,23.94,23.98,23.62,23.73,130300.0,23.94,23.98,23.62,23.73,130300.0
2014-12-02 09:30:00,23.55,23.87,23.35,23.55,24100.0,23.55,23.87,23.35,23.55,24100.0
2014-12-02 10:00:00,23.55,24.09,23.5,23.89,173400.0,23.55,24.09,23.5,23.89,173400.0
2014-12-02 10:30:00,24.02,24.02,23.63,23.94,29300.0,24.02,24.02,23.63,23.94,29300.0
2014-12-02 11:00:00,23.94,24.05,23.93,24.03,49000.0,23.94,24.05,23.93,24.03,49000.0
2014-12-02 11:30:00,24.04,24.31,24.0,24.0,48100.0,24.04,24.31,24.0,24.0,48100.0
2014-12-02 12:00:00,24.01,24.31,23.96,24.2,52300.0,24.01,24.31,23.96,24.2,52300.0
2014-12-02 12:30:00,24.19,24.25,24.0,24.06,26300.0,24.19,24.25,24.0,24.06,26300.0
2014-12-02 13:00:00,24.11,24.15,24.0,24.01,158400.0,24.11,24.15,24.0,24.01,158400.0
2014-12-02 13:30:00,24.01,24.1,23.99,24.05,84200.0,24.01,24.1,23.99,24.05,84200.0
2014-12-02 14:00:00,24.05,24.18,24.02,24.06,43700.0,24.05,24.18,24.02,24.06,43700.0
2014-12-02 14:30:00,24.08,24.08,23.87,24.01,73400.0,24.08,24.08,23.87,24.01,73400.0
2014-12-02 15:00:00,24.0,24.51,23.99,24.48,93000.0,24.0,24.51,23.99,24.48,93000.0
2014-12-02 15:30:00,24.49,24.5,24.34,24.44,82300.0,24.49,24.5,24.34,24.44,82300.0
2014-12-03 09:30:00,24.85,24.85,24.31,24.42,37500.0,24.85,24.85,24.31,24.42,37500.0
2014-12-03 10:00:00,24.43,24.6,24.41,24.52,22900.0,24.43,24.6,24.41,24.52,22900.0
2014-12-03 10:30:00,24.51,24.55,24.4,24.5,15200.0,24.51,24.55,24.4,24.5,15200.0
2014-12-03 11:00:00,24.53,24.55,24.45,24.49,49300.0,24.53,24.55,24.45,24.49,49300.0
2014-12-03 11:30:00,24.49,24.5,24.41,24.46,31900.0,24.49,24.5,24.41,24.46,31900.0
2014-12-03 12:00:00,24.45,24.51,24.45,24.5,29900.0,24.45,24.51,24.45,24.5,29900.0
2014-12-03 12:30:00,24.5,24.5,24.49,24.5,7500.0,24.5,24.5,24.49,24.5,7500.0
2014-12-03 13:00:00,24.5,24.51,24.49,24.5,21800.0,24.5,24.51,24.49,24.5,21800.0
2014-12-03 13:30:00,24.5,24.53,24.39,24.4,422000.0,24.5,24.53,24.39,24.4,422000.0
2014-12-03 14:00:00,24.39,24.67,24.39,24.63,52100.0,24.39,24.67,24.39,24.63,52100.0
2014-12-03 14:30:00,24.59,25.0,24.56,24.99,22100.0,24.59,25.0,24.56,24.99,22100.0
2014-12-03 15:00:00,24.99,25.43,24.69,25.11,66700.0,24.99,25.43,24.69,25.11,66700.0
2014-12-03 15:30:00,25.1,25.24,25.0,25.17,154700.0,25.1,25.24,25.0,25.17,154700.0
2014-12-04 09:30:00,25.6,25.74,25.01,25.36,52400.0,25.6,25.74,25.01,25.36,52400.0
2014-12-04 10:00:00,25.39,25.41,25.2,25.39,32700.0,25.39,25.41,25.2,25.39,32700.0
2014-12-04 10:30:00,25.4,25.61,25.3,25.42,84900.0,25.4,25.61,25.3,25.42,84900.0
2014-12-04 11:00:00,25.41,25.8,25.41,25.6,76400.0,25.41,25.8,25.41,25.6,76400.0
2014-12-04 11:30:00,25.58,25.94,25.56,25.7,84100.0,25.58,25.94,25.56,25.7,84100.0
2014-12-04 12:00:00,25.7,25.75,25.41,25.5,48800.0,25.7,25.75,25.41,25.5,48800.0
2014-12-04 12:30:00,25.5,25.5,25.21,25.21,48200.0,25.5,25.5,25.21,25.21,48200.0
2014-12-04 13:00:00,25.2,25.31,25.15,25.28,53700.0,25.2,25.31,25.15,25.28,53700.0
2014-12-04 13:30:00,25.28,25.45,25.23,25.32,37000.0,25.28,25.45,25.23,25.32,37000.0
2014-12-04 14:00:00,25.35,25.47,25.31,25.47,35000.0,25.35,25.47,25.31,25.47,35000.0
2014-12-04 14:30:00,25.46,25.55,25.36,25.36,51600.0,25.46,25.55,25.36,25.36,51600.0
2014-12-04 15:00:00,25.36,25.47,25.29,25.39,100500.0,25.36,25.47,25.29,25.39,100500.0
2014-12-04 15:30:00,25.41,25.5,24.91,25.05,154800.0,25.41,25.5,24.91,25.05,154800.0
2014-12-05 09:30:00,25.0,25.47,25.0,25.09,15300.0,25.0,25.47,25.0,25.09,15300.0
2014-12-05 10:00:00,25.05,25.12,24.73,24.92,120100.0,25.05,25.12,24.73,24.92,120100.0
2014-12-05 10:30:00,24.96,25.15,24.84,24.96,17900.0,24.96,25.15,24.84,24.96,17900.0
2014-12-05 11:00:00,25.0,25.1,24.94,25.1,44000.0,25.0,25.1,24.94,25.1,44000.0
2014-12-05 11:30:00,25.08,25.1,25.06,25.08,15400.0,25.08,25.1,25.06,25.08,15400.0
2014-12-05 12:00:00,25.08,25.1,24.86,24.86,25800.0,25.08,25.1,24.86,24.86,25800.0
2014-12-05 12:30:00,24.84,25.02,24.84,24.93,46200.0,24.84,25.02,24.84,24.93,46200.0
2014-12-05 13:00:00,24.93,25.05,24.81,25.01,19400.0,24.93,25.05,24.81,25.01,19400.0
2014-12-05 13:30:00,25.05,25.05,24.86,24.97,19500.0,25.05,25.05,24.86,24.97,19500.0
2014-12-05 14:00:00,24.99,25.05,24.96,25.0,136000.0,24.99,25.05,24.96,25.0,136000.0
2014-12-05 14:30:00,25.03,25.05,24.85,24.89,438600.0,25.03,25.05,24.85,24.89,438600.0
2014-12-05 15:00:00,24.89,25.0,24.89,24.96,39300.0,24.89,25.0,24.89,24.96,39300.0
2014-12-05 15:30:00,24.96,25.09,24.92,25.04,101500.0,24.96,25.09,24.92,25.04,101500.0
2014-12-08 09:30:00,24.5,25.19,24.21,25.18,74900.0,24.5,25.19,24.21,25.18,74900.0
2014-12-08 10:00:00,25.18,25.48,25.0,25.03,65100.0,25.18,25.48,25.0,25.03,65100.0
2014-12-08 10:30:00,25.05,25.07,24.88,24.93,19200.0,25.05,25.07,24.88,24.93,19200.0
2014-12-08 11:00:00,24.99,24.99,24.72,24.75,25000.0,24.99,24.99,24.72,24.75,25000.0
2014-12-08 11:30:00,24.75,24.8,24.62,24.67,32100.0,24.75,24.8,24.62,24.67,32100.0
2014-12-08 12:00:00,24.67,24.95,24.62,24.81,36200.0,24.67,24.95,24.62,24.81,36200.0
2014-12-08 12:30:00,24.78,25.06,24.78,24.89,32300.0,24.78,25.06,24.78,24.89,32300.0
2014-12-08 13:00:00,24.89,24.97,24.75,24.82,21900.0,24.89,24.97,24.75,24.82,21900.0
2014-12-08 13:30:00,24.83,24.9,24.7,24.8,71500.0,24.83,24.9,24.7,24.8,71500.0
2014-12-08 14:00:00,24.8,24.91,24.75,24.81,62800.0,24.8,24.91,24.75,24.81,62800.0
2014-12-08 14:30:00,24.82,24.88,24.69,24.86,35100.0,24.82,24.88,24.69,24.86,35100.0
2014-12-08 15:00:00,24.84,24.89,24.72,24.77,36200.0,24.84,24.89,24.72,24.77,36200.0
2014-12-08 15:30:00,24.75,24.85,24.67,24.72,74100.0,24.75,24.85,24.67,24.72,74100.0
2014-12-09 09:30:00,24.75,24.79,24.56,24.66,25300.0,24.75,24.79,24.56,24.66,25300.0
2014-12-09 10:00:00,24.6,24.72,24.58,24.64,52900.0,24.6,24.72,24.58,24.64,52900.0
2014-12-09 10:30:00,24.62,24.72,24.58,24.63,52200.0,24.62,24.72,24.58,24.63,52200.0
2014-12-09 11:00:00,24.64,24.74,24.61,24.71,51400.0,24.64,24.74,24.61,24.71,51400.0
2014-12-09 11:30:00,24.76,24.92,24.66,24.76,40000.0,24.76,24.92,24.66,24.76,40000.0
2014-12-09 12:00:00,24.75,25.0,24.75,24.86,22900.0,24.75,25.0,24.75,24.86,22900.0
2014-12-09 12:30:00,24.85,24.98,24.76,24.81,23900.0,24.85,24.98,24.76,24.81,23900.0
2014-12-09 13:00:00,24.81,25.01,24.78,24.92,28100.0,24.81,25.01,24.78,24.92,28100.0
2014-12-09 13:30:00,24.92,25.0,24.9,24.93,33300.0,24.92,25.0,24.9,24.93,33300.0
2014-12-09 14:00:00,24.93,25.01,24.92,25.0,42300.0,24.93,25.01,24.92,25.0,42300.0
2014-12-09 14:30:00,25.0,25.0,24.84,24.92,80200.0,25.0,25.0,24.84,24.92,80200.0
2014-12-09 15:00:00,24.92,25.11,24.91,25.09,85100.0,24.92,25.11,24.91,25.09,85100.0
2014-12-09 15:30:00,25.07,25.11,24.92,25.01,39400.0,25.07,25.11,24.92,25.01,39400.0
2014-12-10 09:30:00,24.81,24.95,24.5,24.62,114800.0,24.81,24.95,24.5,24.62,114800.0
2014-12-10 10:00:00,24.6,24.91,24.53,24.91,85900.0,24.6,24.91,24.53,24.91,85900.0
2014-12-10 10:30:00,24.87,24.96,24.77,24.83,123900.0,24.87,24.96,24.77,24.83,123900.0
2014-12-10 11:00:00,24.84,24.84,24.53,24.65,35900.0,24.84,24.84,24.53,24.65,35900.0
2014-12-10 11:30:00,24.65,24.79,24.61,24.68,26200.0,24.65,24.79,24.61,24.68,26200.0
2014-12-10 12:00:00,24.68,24.7,24.6,24.62,33700.0,24.68,24.7,24.6,24.62,33700.0
2014-12-10 12:30:00,24.63,24.77,24.61,24.73,91400.0,24.63,24.77,24.61,24.73,91400.0
2014-12-10 13:00:00,24.7,24.73,24.5,24.56,62100.0,24.7,24.73,24.5,24.56,62100.0
2014-12-10 13:30:00,24.55,24.71,24.54,24.58,31600.0,24.55,24.71,24.54,24.58,31600.0
2014-12-10 14:00:00,24.62,24.62,24.52,24.59,40400.0,24.62,24.62,24.52,24.59,40400.0
2014-12-10 14:30:00,24.56,24.66,24.56,24.6,24700.0,24.56,24.66,24.56,24.6,24700.0
2014-12-10 15:00:00,24.61,24.72,24.58,24.6,153800.0,24.61,24.72,24.58,24.6,153800.0
2014-12-10 15:30:00,24.59,24.81,24.57,24.78,183000.0,24.59,24.81,24.57,24.78,183000.0
2014-12-11 09:30:00,24.64,25.06,24.64,25.06,46000.0,24.64,25.06,24.64,25.06,46000.0
2014-12-11 10:00:00,25.07,25.65,25.03,25.45,137200.0,25.07,25.65,25.03,25.45,137200.0
2014-12-11 10:30:00,25.42,25.42,25.07,25.15,67800.0,25.42,25.42,25.07,25.15,67800.0
2014-12-11 11:00:00,25.15,25.48,25.08,25.32,109500.0,25.15,25.48,25.08,25.32,109500.0
2014-12-11 11:30:00,25.33,25.4,25.25,25.28,57300.0,25.33,25.4,25.25,25.28,57300.0
2014-12-11 12:00:00,25.27,25.48,25.19,25.4,100700.0,25.27,25.48,25.19,25.4,100700.0
2014-12-11 12:30:00,25.37,25.66,25.37,25.65,90000.0,25.37,25.66,25.37,25.65,90000.0
2014-12-11 13:00:00,25.66,25.74,25.54,25.68,87100.0,25.66,25.74,25.54,25.68,87100.0
2014-12-11 13:30:00,25.68,25.87,25.46,25.82,104400.0,25.68,25.87,25.46,25.82,104400.0
2014-12-11 14:00:00,25.83,26.19,25.7,25.92,113200.0,25.83,26.19,25.7,25.92,113200.0
2014-12-11 14:30:00,25.92,26.0,25.76,25.91,62900.0,25.92,26.0,25.76,25.91,62900.0
2014-12-11 15:00:00,25.91,26.02,25.8,26.01,71600.0,25.91,26.02,25.8,26.01,71600.0
2014-12-11 15:30:00,26.02,26.51,25.99,26.48,708900.0,26.02,26.51,25.99,26.48,708900.0
2014-12-12 09:30:00,26.3,26.3,25.76,26.1,30800.0,26.3,26.3,25.76,26.1,30800.0
2014-12-12 10:00:00,26.1,26.29,26.06,26.14,58000.0,26.1,26.29,26.06,26.14,58000.0
2014-12-12 10:30:00,26.07,26.25,26.06,26.21,87800.0,26.07,26.25,26.06,26.21,87800.0
2014-12-12 11:00:00,26.21,26.25,25.83,25.86,182900.0,26.21,26.25,25.83,25.86,182900.0
2014-12-12 11:30:00,25.86,26.1,25.85,25.85,109800.0,25.86,26.1,25.85,25.85,109800.0
2014-12-12 12:00:00,25.85,26.21,25.77,25.93,68400.0,25.85,26.21,25.77,25.93,68400.0
2014-12-12 12:30:00,25.93,25.99,25.58,25.66,93600.0,25.93,25.99,25.58,25.66,93600.0
2014-12-12 13:00:00,25.66,25.84,25.65,25.72,35800.0,25.66,25.84,25.65,25.72,35800.0
2014-12-12 13:30:00,25.73,25.89,25.68,25.8,51400.0,25.73,25.89,25.68,25.8,51400.0
2014-12-12 14:00:00,25.8,25.86,25.76,25.85,68400.0,25.8,25.86,25.76,25.85,68400.0
2014-12-12 14:30:00,25.87,26.06,25.75,25.76,116900.0,25.87,26.06,25.75,25.76,116900.0
2014-12-12 15:00:00,25.79,26.34,25.76,26.28,145800.0,25.79,26.34,25.76,26.28,145800.0
2014-12-12 15:30:00,26.26,26.32,26.0,26.06,246700.0,26.26,26.32,26.0,26.06,246700.0
2014-12-15 09:30:00,26.11,26.53,26.05,26.27,39700.0,26.11,26.53,26.05,26.27,39700.0
2014-12-15 10:00:00,26.31,26.36,26.14,26.33,37700.0,26.31,26.36,26.14,26.33,37700.0
2014-12-15 10:30:00,26.32,26.5,26.2,26.41,56900.0,26.32,26.5,26.2,26.41,56900.0
2014-12-15 11:00:00,26.41,26.41,26.16,26.25,61200.0,26.41,26.41,26.16,26.25,61200.0
2014-12-15 11:30:00,26.25,26.26,25.98,26.09,187300.0,26.25,26.26,25.98,26.09,187300.0
2014-12-15 12:00:00,26.09,26.25,25.99,26.23,64700.0,26.09,26.25,25.99,26.23,64700.0
2014-12-15 12:30:00,26.24,26.3,26.14,26.27,48400.0,26.24,26.3,26.14,26.27,48400.0
2014-12-15 13:00:00,26.26,26.3,26.17,26.27,31000.0,26.26,26.3,26.17,26.27,31000.0
2014-12-15 13:30:00,26.25,26.3,26.07,26.22,345600.0,26.25,26.3,26.07,26.22,345600.0
2014-12-15 14:00:00,26.22,26.23,26.07,26.15,75400.0,26.22,26.23,26.07,26.15,75400.0
2014-12-15 14:30:00,26.15,26.21,26.05,26.12,62600.0,26.15,26.21,26.05,26.12,62600.0
2014-12-15 15:00:00,26.12,26.37,26.08,26.31,120200.0,26.12,26.37,26.08,26.31,120200.0
2014-12-15 15:30:00,26.32,26.33,26.0,26.01,221100.0,26.32,26.33,26.0,26.01,221100.0
2014-12-16 09:30:00,26.32,26.6,26.0,26.6,134700.0,26.32,26.6,26.0,26.6,134700.0
2014-12-16 10:00:00,26.6,27.09,26.13,26.69,105500.0,26.6,27.09,26.13,26.69,105500.0
2014-12-16 10:30:00,26.68,26.68,26.27,26.41,92100.0,26.68,26.68,26.27,26.41,92100.0
2014-12-16 11:00:00,26.41,26.7,26.3,26.7,63500.0,26.41,26.7,26.3,26.7,63500.0
2014-12-16 11:30:00,26.67,26.91,26.35,26.35,47300.0,26.67,26.91,26.35,26.35,47300.0
2014-12-16 12:00:00,26.38,26.46,26.2,26.26,57100.0,26.38,26.46,26.2,26.26,57100.0
2014-12-16 12:30:00,26.22,26.27,26.0,26.08,28100.0,26.22,26.27,26.0,26.08,28100.0
2014-12-16 13:00:00,26.08,26.15,26.0,26.04,74100.0,26.08,26.15,26.0,26.04,74100.0
2014-12-16 13:30:00,26.04,26.27,26.0,26.27,33000.0,26.04,26.27,26.0,26.27,33000.0
2014-12-16 14:00:00,26.27,26.3,26.05,26.23,49900.0,26.27,26.3,26.05,26.23,49900.0
2014-12-16 14:30:00,26.23,26.3,26.21,26.28,29600.0,26.23,26.3,26.21,26.28,29600.0
2014-12-16 15:00:00,26.29,26.43,26.22,26.35,82700.0,26.29,26.43,26.22,26.35,82700.0
2014-12-16 15:30:00,26.35,26.39,26.17,26.26,165500.0,26.35,26.39,26.17,26.26,165500.0
2014-12-17 09:30:00,26.29,26.67,26.29,26.5,36400.0,26.29,26.67,26.29,26.5,36400.0
2014-12-17 10:00:00,26.49,26.59,26.37,26.51,41500.0,26.49,26.59,26.37,26.51,41500.0
2014-12-17 10:30:00,26.52,26.53,26.3,26.33,78500.0,26.52,26.53,26.3,26.33,78500.0
2014-12-17 11:00:00,26.33,26.33,26.0,26.13,174900.0,26.33,26.33,26.0,26.13,174900.0
2014-12-17 11:30:00,26.19,26.34,26.07,26.21,94100.0,26.19,26.34,26.07,26.21,94100.0
2014-12-17 12:00:00,26.2,26.3,26.12,26.24,50000.0,26.2,26.3,26.12,26.24,50000.0
2014-12-17 12:30:00,26.23,26.26,26.12,26.19,98300.0,26.23,26.26,26.12,26.19,98300.0
2014-12-17 13:00:00,26.19,26.21,26.1,26.14,46600.0,26.19,26.21,26.1,26.14,46600.0
2014-12-17 13:30:00,26.14,26.2,26.02,26.2,51200.0,26.14,26.2,26.02,26.2,51200.0
2014-12-17 14:00:00,26.23,26.35,26.17,26.3,88200.0,26.23,26.35,26.17,26.3,88200.0
2014-12-17 14:30:00,26.35,26.48,26.31,26.33,81800.0,26.35,26.48,26.31,26.33,81800.0
2014-12-17 15:00:00,26.33,26.49,26.25,26.48,96600.0,26.33,26.49,26.25,26.48,96600.0
2014-12-17 15:30:00,26.49,26.77,26.42,26.64,111900.0,26.49,26.77,26.42,26.64,111900.0
2014-12-18 09:30:00,26.99,27.0,26.1,26.1,82100.0,26.99,27.0,26.1,26.1,82100.0
2014-12-18 10:00:00,26.08,26.71,26.0,26.53,65200.0,26.08,26.71,26.0,26.53,65200.0
2014-12-18 10:30:00,26.65,26.7,26.03,26.08,59100.0,26.65,26.7,26.03,26.08,59100.0
2014-12-18 11:00:00,26.05,26.2,26.0,26.05,126000.0,26.05,26.2,26.0,26.05,126000.0
2014-12-18 11:30:00,26.05,26.12,25.99,26.04,106100.0,26.05,26.12,25.99,26.04,106100.0
2014-12-18 12:00:00,26.05,26.19,26.0,26.14,148800.0,26.05,26.19,26.0,26.14,148800.0
2014-12-18 12:30:00,26.16,26.43,26.15,26.19,58100.0,26.16,26.43,26.15,26.19,58100.0
2014-12-18 13:00:00,26.19,26.68,26.11,26.56,143800.0,26.19,26.68,26.11,26.56,143800.0
2014-12-18 13:30:00,26.54,26.77,26.32,26.41,76700.0,26.54,26.77,26.32,26.41,76700.0
2014-12-18 14:00:00,26.4,26.43,26.3,26.37,69400.0,26.4,26.43,26.3,26.37,69400.0
2014-12-18 14:30:00,26.37,26.4,26.31,26.32,299600.0,26.37,26.4,26.31,26.32,299600.0
2014-12-18 15:00:00,26.32,26.4,26.32,26.39,115500.0,26.32,26.4,26.32,26.39,115500.0
2014-12-18 15:30:00,26.4,26.75,26.36,26.75,148900.0,26.4,26.75,26.36,26.75,148900.0
2014-12-19 09:30:00,26.8,26.84,26.62,26.66,32700.0,26.8,26.84,26.62,26.66,32700.0
2014-12-19 10:00:00,26.68,26.71,26.55,26.66,39300.0,26.68,26.71,26.55,26.66,39300.0
2014-12-19 10:30:00,26.65,26.66,26.43,26.43,54700.0,26.65,26.66,26.43,26.43,54700.0
2014-12-19 11:00:00,26.45,26.58,26.34,26.51,84600.0,26.45,26.58,26.34,26.51,84600.0
2014-12-19 11:30:00,26.5,26.56,26.41,26.45,39900.0,26.5,26.56,26.41,26.45,39900.0
2014-12-19 12:00:00,26.45,26.45,26.27,26.29,53800.0,26.45,26.45,26.27,26.29,53800.0
2014-12-19 12:30:00,26.27,26.34,26.21,26.28,53500.0,26.27,26.34,26.21,26.28,53500.0
2014-12-19 13:00:00,26.28,26.33,26.16,26.19,65500.0,26.28,26.33,26.16,26.19,65500.0
2014-12-19 13:30:00,26.19,26.2,26.12,26.19,96700.0,26.19,26.2,26.12,26.19,96700.0
2014-12-19 14:00:00,26.19,26.63,26.19,26.61,311500.0,26.19,26.63,26.19,26.61,311500.0
2014-12-19 14:30:00,26.61,26.77,26.44,26.76,112800.0,26.61,26.77,26.44,26.76,112800.0
2014-12-19 15:00:00,26.75,27.29,26.73,27.29,301700.0,26.75,27.29,26.73,27.29,301700.0
2014-12-19 15:30:00,27.29,27.33,26.76,26.96,798600.0,27.29,27.33,26.76,26.96,798600.0
2014-12-22 09:30:00,27.17,27.38,26.85,27.15,70900.0,27.17,27.38,26.85,27.15,70900.0
2014-12-22 10:00:00,27.14,27.14,26.93,27.01,11500.0,27.14,27.14,26.93,27.01,11500.0
2014-12-22 10:30:00,27.01,27.03,26.94,27.0,30000.0,27.01,27.03,26.94,27.0,30000.0
2014-12-22 11:00:00,26.99,27.16,26.97,27.08,52800.0,26.99,27.16,26.97,27.08,52800.0
2014-12-22 11:30:00,27.08,27.11,27.03,27.1,10500.0,27.08,27.11,27.03,27.1,10500.0
2014-12-22 12:00:00,27.1,27.13,27.05,27.1,11000.0,27.1,27.13,27.05,27.1,11000.0
2014-12-22 12:30:00,27.1,27.13,27.03,27.11,42100.0,27.1,27.13,27.03,27.11,42100.0
2014-12-22 13:00:00,27.1,27.11,27.07,27.1,26500.0,27.1,27.11,27.07,27.1,26500.0
2014-12-22 13:30:00,27.11,27.28,27.05,27.05,43900.0,27.11,27.28,27.05,27.05,43900.0
2014-12-22 14:00:00,27.03,27.07,27.02,27.06,16600.0,27.03,27.07,27.02,27.06,16600.0
2014-12-22 14:30:00,27.07,27.09,27.0,27.03,40800.0,27.07,27.09,27.0,27.03,40800.0
2014-12-22 15:00:00,27.04,27.19,27.02,27.17,75900.0,27.04,27.19,27.02,27.17,75900.0
2014-12-22 15:30:00,27.17,27.49,27.09,27.45,150000.0,27.17,27.49,27.09,27.45,150000.0
2014-12-23 09:30:00,26.95,27.5,26.87,27.45,12800.0,26.95,27.5,26.87,27.45,12800.0
2014-12-23 10:00:00,27.48,27.49,27.05,27.12,23400.0,27.48,27.49,27.05,27.12,23400.0
2014-12-23 10:30:00,27.12,27.13,26.95,26.97,171400.0,27.12,27.13,26.95,26.97,171400.0
2014-12-23 11:00:00,26.96,26.97,26.71,26.84,101800.0,26.96,26.97,26.71,26.84,101800.0
2014-12-23 11:30:00,26.84,26.92,26.76,26.92,29300.0,26.84,26.92,26.76,26.92,29300.0
2014-12-23 12:00:00,26.92,26.92,26.77,26.77,37700.0,26.92,26.92,26.77,26.77,37700.0
2014-12-23 12:30:00,26.76,27.0,26.68,27.0,13100.0,26.76,27.0,26.68,27.0,13100.0
2014-12-23 13:00:00,26.99,27.01,26.9,26.91,40100.0,26.99,27.01,26.9,26.91,40100.0
2014-12-23 13:30:00,26.9,27.12,26.84,27.09,14000.0,26.9,27.12,26.84,27.09,14000.0
2014-12-23 14:00:00,27.12,27.13,26.89,26.89,40400.0,27.12,27.13,26.89,26.89,40400.0
2014-12-23 14:30:00,26.9,27.01,26.81,26.81,12100.0,26.9,27.01,26.81,26.81,12100.0
2014-12-23 15:00:00,26.81,27.09,26.75,27.01,54400.0,26.81,27.09,26.75,27.01,54400.0
2014-12-23 15:30:00,26.96,27.14,26.85,27.01,96300.0,26.96,27.14,26.85,27.01,96300.0
2014-12-24 09:30:00,27.0,27.04,26.7,26.94,700.0,27.0,27.04,26.7,26.94,700.0
2014-12-24 10:00:00,27.0,27.01,26.75,26.8,9000.0,27.0,27.01,26.75,26.8,9000.0
2014-12-24 10:30:00,26.8,27.07,26.8,26.88,21200.0,26.8,27.07,26.8,26.88,21200.0
2014-12-24 11:00:00,26.94,27.04,26.87,26.97,20800.0,26.94,27.04,26.87,26.97,20800.0
2014-12-24 11:30:00,26.97,26.99,26.85,26.9,60500.0,26.97,26.99,26.85,26.9,60500.0
2014-12-24 12:00:00,26.87,26.92,26.64,26.88,25500.0,26.87,26.92,26.64,26.88,25500.0
2014-12-24 12:30:00,26.85,26.9,26.72,26.73,41900.0,26.85,26.9,26.72,26.73,41900.0
2014-12-26 09:30:00,26.66,26.66,26.14,26.51,42200.0,26.66,26.66,26.14,26.51,42200.0
2014-12-26 10:00:00,26.52,26.84,26.5,26.78,59700.0,26.52,26.84,26.5,26.78,59700.0
2014-12-26 10:30:00,26.7,26.8,26.65,26.71,34700.0,26.7,26.8,26.65,26.71,34700.0
2014-12-26 11:00:00,26.7,26.71,26.6,26.7,19200.0,26.7,26.71,26.6,26.7,19200.0
2014-12-26 11:30:00,26.68,26.7,26.62,26.67,12800.0,26.68,26.7,26.62,26.67,12800.0
2014-12-26 12:00:00,26.67,26.7,26.65,26.66,10500.0,26.67,26.7,26.65,26.66,10500.0
2014-12-26 12:30:00,26.68,26.7,26.67,26.7,10300.0,26.68,26.7,26.67,26.7,10300.0
2014-12-26 13:00:00,26.7,26.7,26.62,26.68,13800.0,26.7,26.7,26.62,26.68,13800.0
2014-12-26 13:30:00,26.62,26.67,26.48,26.65,14500.0,26.62,26.67,26.48,26.65,14500.0
2014-12-26 14:00:00,26.6,26.64,26.52,26.58,25100.0,26.6,26.64,26.52,26.58,25100.0
2014-12-26 14:30:00,26.55,26.68,26.53,26.68,14800.0,26.55,26.68,26.53,26.68,14800.0
2014-12-26 15:00:00,26.66,26.68,26.63,26.64,20300.0,26.66,26.68,26.63,26.64,20300.0
2014-12-26 15:30:00,26.64,26.71,26.59,26.64,55100.0,26.64,26.71,26.59,26.64,55100.0
2014-12-29 09:30:00,26.74,27.0,26.42,26.88,41100.0,26.74,27.0,26.42,26.88,41100.0
2014-12-29 10:00:00,26.93,27.0,26.88,26.92,63700.0,26.93,27.0,26.88,26.92,63700.0
2014-12-29 10:30:00,26.97,26.99,26.91,26.96,24500.0,26.97,26.99,26.91,26.96,24500.0
2014-12-29 11:00:00,26.97,26.99,26.82,26.83,23500.0,26.97,26.99,26.82,26.83,23500.0
2014-12-29 11:30:00,26.85,26.95,26.79,26.85,32800.0,26.85,26.95,26.79,26.85,32800.0
2014-12-29 12:00:00,26.87,26.89,26.84,26.86,35600.0,26.87,26.89,26.84,26.86,35600.0
2014-12-29 12:30:00,26.86,26.9,26.76,26.81,24200.0,26.86,26.9,26.76,26.81,24200.0
2014-12-29 13:00:00,26.82,26.88,26.8,26.83,26700.0,26.82,26.88,26.8,26.83,26700.0
2014-12-29 13:30:00,26.82,26.84,26.76,26.82,36200.0,26.82,26.84,26.76,26.82,36200.0
2014-12-29 14:00:00,26.82,26.83,26.78,26.81,26200.0,26.82,26.83,26.78,26.81,26200.0
2014-12-29 14:30:00,26.8,26.84,26.77,26.83,25700.0,26.8,26.84,26.77,26.83,25700.0
2014-12-29 15:00:00,26.82,26.82,26.63,26.67,25700.0,26.82,26.82,26.63,26.67,25700.0
2014-12-29 15:30:00,26.67,26.77,26.65,26.73,70400.0,26.67,26.77,26.65,26.73,70400.0
2014-12-30 09:30:00,26.61,26.8,26.51,26.76,26000.0,26.61,26.8,26.51,26.76,26000.0
2014-12-30 10:00:00,26.78,26.78,26.67,26.73,31100.0,26.78,26.78,26.67,26.73,31100.0
2014-12-30 10:30:00,26.73,26.77,26.68,26.75,26500.0,26.73,26.77,26.68,26.75,26500.0
2014-12-30 11:00:00,26.75,26.76,26.67,26.71,13200.0,26.75,26.76,26.67,26.71,13200.0
2014-12-30 11:30:00,26.71,26.73,26.64,26.67,12300.0,26.71,26.73,26.64,26.67,12300.0
2014-12-30 12:00:00,26.67,26.72,26.63,26.63,13700.0,26.67,26.72,26.63,26.63,13700.0
2014-12-30 12:30:00,26.63,26.68,26.56,26.56,15700.0,26.63,26.68,26.56,26.56,15700.0
2014-12-30 13:00:00,26.6,26.65,26.53,26.54,21000.0,26.6,26.65,26.53,26.54,21000.0
2014-12-30 13:30:00,26.56,26.62,26.56,26.57,13600.0,26.56,26.62,26.56,26.57,13600.0
2014-12-30 14:00:00,26.57,26.6,26.52,26.53,12300.0,26.57,26.6,26.52,26.53,12300.0
2014-12-30 14:30:00,26.54,26.58,26.45,26.45,18300.0,26.54,26.58,26.45,26.45,18300.0
2014-12-30 15:00:00,26.49,26.5,26.06,26.15,41900.0,26.49,26.5,26.06,26.15,41900.0
2014-12-30 15:30:00,26.14,26.23,26.09,26.18,133300.0,26.14,26.23,26.09,26.18,133300.0
2014-12-31 09:30:00,26.12,26.41,26.06,26.11,99300.0,26.12,26.41,26.06,26.11,99300.0
2014-12-31 10:00:00,26.15,26.15,26.02,26.02,38700.0,26.15,26.15,26.02,26.02,38700.0
2014-12-31 10:30:00,26.05,26.15,26.03,26.14,61400.0,26.05,26.15,26.03,26.14,61400.0
2014-12-31 11:00:00,26.12,26.14,26.04,26.08,31800.0,26.12,26.14,26.04,26.08,31800.0
2014-12-31 11:30:00,26.07,26.12,26.06,26.07,27700.0,26.07,26.12,26.06,26.07,27700.0
2014-12-31 12:00:00,26.1,26.1,25.84,26.08,50000.0,26.1,26.1,25.84,26.08,50000.0
2014-12-31 12:30:00,26.08,26.09,25.94,25.94,34600.0,26.08,26.09,25.94,25.94,34600.0
2014-12-31 13:00:00,25.9,26.04,25.9,26.02,45700.0,25.9,26.04,25.9,26.02,45700.0
2014-12-31 13:30:00,26.04,26.04,25.93,25.98,48900.0,26.04,26.04,25.93,25.98,48900.0
2014-12-31 14:00:00,25.99,26.04,25.94,26.0,53200.0,25.99,26.04,25.94,26.0,53200.0
2014-12-31 14:30:00,26.0,26.08,25.97,26.02,67000.0,26.0,26.08,25.97,26.02,67000.0
2014-12-31 15:00:00,26.02,26.03,25.99,26.02,39100.0,26.02,26.03,25.99,26.02,39100.0
2014-12-31 15:30:00,26.01,26.06,25.96,26.0,76100.0,26.01,26.06,25.96,26.0,76100.0
2015-01-02 09:30:00,26.18,26.68,26.06,26.52,84400.0,26.18,26.68,26.06,26.52,84400.0
2015-01-02 10:00:00,26.53,26.53,26.31,26.52,232900.0,26.53,26.53,26.31,26.52,232900.0
2015-01-02 10:30:00,26.48,26.63,26.43,26.54,26700.0,26.48,26.63,26.43,26.54,26700.0
2015-01-02 11:00:00,26.52,26.61,26.47,26.49,13600.0,26.52,26.61,26.47,26.49,13600.0
2015-01-02 11:30:00,26.46,26.46,26.35,26.41,48400.0,26.46,26.46,26.35,26.41,48400.0
2015-01-02 12:00:00,26.41,26.41,26.18,26.21,53800.0,26.41,26.41,26.18,26.21,53800.0
2015-01-02 12:30:00,26.21,26.21,26.17,26.2,34700.0,26.21,26.21,26.17,26.2,34700.0
2015-01-02 13:00:00,26.21,26.36,26.07,26.09,28500.0,26.21,26.36,26.07,26.09,28500.0
2015-01-02 13:30:00,26.03,26.09,25.7,25.72,85400.0,26.03,26.09,25.7,25.72,85400.0
2015-01-02 14:00:00,25.71,26.14,25.7,26.06,11500.0,25.71,26.14,25.7,26.06,11500.0
2015-01-02 14:30:00,26.06,26.13,25.83,26.07,74000.0,26.06,26.13,25.83,26.07,74000.0
2015-01-02 15:00:00,26.12,26.25,26.07,26.21,16900.0,26.12,26.25,26.07,26.21,16900.0
2015-01-02 15:30:00,26.27,26.33,26.1,26.18,89000.0,26.27,26.33,26.1,26.18,89000.0
2015-01-05 09:30:00,26.39,26.54,26.06,26.29,221500.0,26.39,26.54,26.06,26.29,221500.0
2015-01-05 10:00:00,26.33,27.0,26.3,26.52,104200.0,26.33,27.0,26.3,26.52,104200.0
2015-01-05 10:30:00,26.52,26.68,26.33,26.6,268000.0,26.52,26.68,26.33,26.6,268000.0
2015-01-05 11:00:00,26.57,26.65,26.37,26.42,78500.0,26.57,26.65,26.37,26.42,78500.0
2015-01-05 11:30:00,26.4,26.59,26.4,26.5,30600.0,26.4,26.59,26.4,26.5,30600.0
2015-01-05 12:00:00,26.5,26.54,26.43,26.44,76800.0,26.5,26.54,26.43,26.44,76800.0
2015-01-05 12:30:00,26.46,26.49,26.41,26.44,34200.0,26.46,26.49,26.41,26.44,34200.0
2015-01-05 13:00:00,26.44,26.6,26.39,26.42,191200.0,26.44,26.6,26.39,26.42,191200.0
2015-01-05 13:30:00,26.4,26.64,26.39,26.57,33200.0,26.4,26.64,26.39,26.57,33200.0
2015-01-05 14:00:00,26.56,26.7,26.56,26.61,35500.0,26.56,26.7,26.56,26.61,35500.0
2015-01-05 14:30:00,26.62,26.83,26.56,26.62,42800.0,26.62,26.83,26.56,26.62,42800.0
2015-01-05 15:00:00,26.62,26.72,26.54,26.56,67700.0,26.62,26.72,26.54,26.56,67700.0
2015-01-05 15:30:00,26.56,26.68,26.53,26.68,84600.0,26.56,26.68,26.53,26.68,84600.0
2015-01-06 09:30:00,26.77,26.9,26.48,26.57,52400.0,26.77,26.9,26.48,26.57,52400.0
2015-01-06 10:00:00,26.6,26.65,26.53,26.6,11000.0,26.6,26.65,26.53,26.6,11000.0
2015-01-06 10:30:00,26.58,26.65,26.45,26.64,47500.0,26.58,26.65,26.45,26.64,47500.0
2015-01-06 11:00:00,26.64,26.68,26.5,26.56,35400.0,26.64,26.68,26.5,26.56,35400.0
2015-01-06 11:30:00,26.56,26.56,26.37,26.51,79700.0,26.56,26.56,26.37,26.51,79700.0
2015-01-06 12:00:00,26.51,26.6,26.48,26.54,28200.0,26.51,26.6,26.48,26.54,28200.0
2015-01-06 12:30:00,26.54,26.59,26.5,26.55,16600.0,26.54,26.59,26.5,26.55,16600.0
2015-01-06 13:00:00,26.55,26.98,26.55,26.96,33100.0,26.55,26.98,26.55,26.96,33100.0
2015-01-06 13:30:00,26.96,27.14,26.91,26.97,88500.0,26.96,27.14,26.91,26.97,88500.0
2015-01-06 14:00:00,26.96,27.0,26.81,26.9,47100.0,26.96,27.0,26.81,26.9,47100.0
2015-01-06 14:30:00,26.9,27.12,26.89,27.07,60800.0,26.9,27.12,26.89,27.07,60800.0
2015-01-06 15:00:00,27.1,27.99,27.1,27.99,120400.0,27.1,27.99,27.1,27.99,120400.0
2015-01-06 15:30:00,27.99,28.0,27.63,27.74,145700.0,27.99,28.0,27.63,27.74,145700.0
2015-01-07 09:30:00,27.95,27.99,27.19,27.56,37600.0,27.95,27.99,27.19,27.56,37600.0
2015-01-07 10:00:00,27.56,27.69,27.45,27.5,93300.0,27.56,27.69,27.45,27.5,93300.0
2015-01-07 10:30:00,27.5,27.59,27.0,27.1,72400.0,27.5,27.59,27.0,27.1,72400.0
2015-01-07 11:00:00,27.1,27.34,27.09,27.18,92300.0,27.1,27.34,27.09,27.18,92300.0
2015-01-07 11:30:00,27.21,27.29,27.14,27.2,44500.0,27.21,27.29,27.14,27.2,44500.0
2015-01-07 12:00:00,27.2,27.26,27.16,27.22,41600.0,27.2,27.26,27.16,27.22,41600.0
2015-01-07 12:30:00,27.18,27.38,27.07,27.07,39700.0,27.18,27.38,27.07,27.07,39700.0
2015-01-07 13:00:00,27.09,27.19,27.09,27.18,34200.0,27.09,27.19,27.09,27.18,34200.0
2015-01-07 13:30:00,27.16,27.17,26.76,26.81,39000.0,27.16,27.17,26.76,26.81,39000.0
2015-01-07 14:00:00,26.81,26.84,26.61,26.77,41300.0,26.81,26.84,26.61,26.77,41300.0
2015-01-07 14:30:00,26.77,26.85,26.74,26.8,200900.0,26.77,26.85,26.74,26.8,200900.0
2015-01-07 15:00:00,26.79,26.99,26.75,26.89,158900.0,26.79,26.99,26.75,26.89,158900.0
2015-01-07 15:30:00,26.89,26.93,26.78,26.87,132300.0,26.89,26.93,26.78,26.87,132300.0
2015-01-08 09:30:00,26.9,27.66,26.66,27.66,50400.0,26.9,27.66,26.66,27.66,50400.0
2015-01-08 10:00:00,27.65,27.75,27.07,27.5,331200.0,27.65,27.75,27.07,27.5,331200.0
2015-01-08 10:30:00,27.49,27.75,27.45,27.67,24100.0,27.49,27.75,27.45,27.67,24100.0
2015-01-08 11:00:00,27.7,27.75,27.5,27.61,30200.0,27.7,27.75,27.5,27.61,30200.0
2015-01-08 11:30:00,27.67,27.86,27.6,27.8,45700.0,27.67,27.86,27.6,27.8,45700.0
2015-01-08 12:00:00,27.8,27.83,27.57,27.75,17700.0,27.8,27.83,27.57,27.75,17700.0
2015-01-08 12:30:00,27.74,27.77,27.53,27.58,32300.0,27.74,27.77,27.53,27.58,32300.0
2015-01-08 13:00:00,27.56,27.73,27.55,27.71,30500.0,27.56,27.73,27.55,27.71,30500.0
2015-01-08 13:30:00,27.7,27.75,27.65,27.7,16400.0,27.7,27.75,27.65,27.7,16400.0
2015-01-08 14:00:00,27.7,27.9,27.69,27.9,25300.0,27.7,27.9,27.69,27.9,25300.0
2015-01-08 14:30:00,27.88,28.0,27.63,27.66,100600.0,27.88,28.0,27.63,27.66,100600.0
2015-01-08 15:00:00,27.69,27.71,27.31,27.5,70000.0,27.69,27.71,27.31,27.5,70000.0
2015-01-08 15:30:00,27.5,27.51,27.4,27.44,114600.0,27.5,27.51,27.4,27.44,114600.0
2015-01-09 09:30:00,27.44,27.64,27.07,27.43,16600.0,27.44,27.64,27.07,27.43,16600.0
2015-01-09 10:00:00,27.25,27.43,27.02,27.26,11100.0,27.25,27.43,27.02,27.26,11100.0
2015-01-09 10:30:00,27.25,27.25,27.04,27.16,9600.0,27.25,27.25,27.04,27.16,9600.0
2015-01-09 11:00:00,27.18,27.21,27.0,27.06,114800.0,27.18,27.21,27.0,27.06,114800.0
2015-01-09 11:30:00,27.04,27.2,27.04,27.15,20500.0,27.04,27.2,27.04,27.15,20500.0
2015-01-09 12:00:00,27.15,27.2,27.07,27.13,13100.0,27.15,27.2,27.07,27.13,13100.0
2015-01-09 12:30:00,27.13,27.15,27.08,27.1,17800.0,27.13,27.15,27.08,27.1,17800.0
2015-01-09 13:00:00,27.08,27.15,27.07,27.07,19300.0,27.08,27.15,27.07,27.07,19300.0
2015-01-09 13:30:00,27.08,27.15,27.01,27.07,40000.0,27.08,27.15,27.01,27.07,40000.0
2015-01-09 14:00:00,27.07,27.1,27.01,27.04,24900.0,27.07,27.1,27.01,27.04,24900.0
2015-01-09 14:30:00,27.06,27.08,26.9,26.9,72600.0,27.06,27.08,26.9,26.9,72600.0
2015-01-09 15:00:00,26.91,27.03,26.89,26.97,24900.0,26.91,27.03,26.89,26.97,24900.0
2015-01-09 15:30:00,26.92,27.0,26.92,26.93,37300.0,26.92,27.0,26.92,26.93,37300.0
2015-01-12 09:30:00,26.91,26.91,26.7,26.74,40300.0,26.91,26.91,26.7,26.74,40300.0
2015-01-12 10:00:00,26.74,26.75,26.67,26.71,75100.0,26.74,26.75,26.67,26.71,75100.0
2015-01-12 10:30:00,26.7,26.74,26.51,26.72,38900.0,26.7,26.74,26.51,26.72,38900.0
2015-01-12 11:00:00,26.7,26.75,26.54,26.74,18800.0,26.7,26.75,26.54,26.74,18800.0
2015-01-12 11:30:00,26.74,26.75,26.67,26.69,3500.0,26.74,26.75,26.67,26.69,3500.0
2015-01-12 12:00:00,26.72,26.74,26.69,26.72,3200.0,26.72,26.74,26.69,26.72,3200.0
2015-01-12 12:30:00,26.72,26.75,26.7,26.74,9300.0,26.72,26.75,26.7,26.74,9300.0
2015-01-12 13:00:00,26.75,26.92,26.72,26.85,75200.0,26.75,26.92,26.72,26.85,75200.0
2015-01-12 13:30:00,26.8,26.86,26.77,26.83,51300.0,26.8,26.86,26.77,26.83,51300.0
2015-01-12 14:00:00,26.86,27.01,26.86,26.99,25300.0,26.86,27.01,26.86,26.99,25300.0
2015-01-12 14:30:00,26.99,27.15,26.97,27.04,91500.0,26.99,27.15,26.97,27.04,91500.0
2015-01-12 15:00:00,27.0,27.02,26.96,27.0,85300.0,27.0,27.02,26.96,27.0,85300.0
2015-01-12 15:30:00,26.99,27.0,26.84,26.98,103400.0,26.99,27.0,26.84,26.98,103400.0
2015-01-13 09:30:00,27.43,27.82,27.25,27.63,67200.0,27.43,27.82,27.25,27.63,67200.0
2015-01-13 10:00:00,27.64,27.99,27.23,27.25,47300.0,27.64,27.99,27.23,27.25,47300.0
2015-01-13 10:30:00,27.25,27.43,26.98,27.31,82200.0,27.25,27.43,26.98,27.31,82200.0
2015-01-13 11:00:00,27.29,27.36,27.21,27.25,234000.0,27.29,27.36,27.21,27.25,234000.0
2015-01-13 11:30:00,27.25,27.55,27.24,27.36,24300.0,27.25,27.55,27.24,27.36,24300.0
2015-01-13 12:00:00,27.37,27.52,27.28,27.28,31900.0,27.37,27.52,27.28,27.28,31900.0
2015-01-13 12:30:00,27.27,27.4,27.13,27.39,33300.0,27.27,27.4,27.13,27.39,33300.0
2015-01-13 13:00:00,27.38,27.4,27.05,27.07,71100.0,27.38,27.4,27.05,27.07,71100.0
2015-01-13 13:30:00,27.08,27.23,26.87,26.89,61500.0,27.08,27.23,26.87,26.89,61500.0
2015-01-13 14:00:00,26.94,27.22,26.94,27.19,27400.0,26.94,27.22,26.94,27.19,27400.0
2015-01-13 14:30:00,27.23,27.52,27.18,27.46,33400.0,27.23,27.52,27.18,27.46,33400.0
2015-01-13 15:00:00,27.44,27.53,27.4,27.5,37100.0,27.44,27.53,27.4,27.5,37100.0
2015-01-13 15:30:00,27.5,27.79,27.39,27.6,162700.0,27.5,27.79,27.39,27.6,162700.0
2015-01-14 09:30:00,27.6,27.72,27.25,27.56,66700.0,27.6,27.72,27.25,27.56,66700.0
2015-01-14 10:00:00,27.5,27.54,27.33,27.5,93900.0,27.5,27.54,27.33,27.5,93900.0
2015-01-14 10:30:00,27.45,27.52,27.4,27.43,103000.0,27.45,27.52,27.4,27.43,103000.0
2015-01-14 11:00:00,27.42,27.42,27.07,27.35,88000.0,27.42,27.42,27.07,27.35,88000.0
2015-01-14 11:30:00,27.36,27.41,27.24,27.27,24600.0,27.36,27.41,27.24,27.27,24600.0
2015-01-14 12:00:00,27.27,27.37,27.18,27.29,34100.0,27.27,27.37,27.18,27.29,34100.0
2015-01-14 12:30:00,27.3,27.4,27.23,27.27,40100.0,27.3,27.4,27.23,27.27,40100.0
2015-01-14 13:00:00,27.27,27.33,27.21,27.26,41200.0,27.27,27.33,27.21,27.26,41200.0
2015-01-14 13:30:00,27.26,27.3,27.19,27.26,61700.0,27.26,27.3,27.19,27.26,61700.0
2015-01-14 14:00:00,27.27,27.38,27.22,27.38,41600.0,27.27,27.38,27.22,27.38,41600.0
2015-01-14 14:30:00,27.39,27.47,27.17,27.22,33100.0,27.39,27.47,27.17,27.22,33100.0
2015-01-14 15:00:00,27.22,27.34,27.21,27.26,61300.0,27.22,27.34,27.21,27.26,61300.0
2015-01-14 15:30:00,27.26,27.3,27.05,27.06,124000.0,27.26,27.3,27.05,27.06,124000.0
2015-01-15 09:30:00,27.17,27.17,26.9,26.9,3700.0,27.17,27.17,26.9,26.9,3700.0
2015-01-15 10:00:00,26.93,26.95,26.85,26.95,9700.0,26.93,26.95,26.85,26.95,9700.0
2015-01-15 10:30:00,26.93,27.12,26.93,26.94,7500.0,26.93,27.12,26.93,26.94,7500.0
2015-01-15 11:00:00,26.95,26.97,26.68,26.71,14700.0,26.95,26.97,26.68,26.71,14700.0
2015-01-15 11:30:00,26.77,27.04,26.71,26.99,8100.0,26.77,27.04,26.71,26.99,8100.0
2015-01-15 12:00:00,27.0,27.03,26.85,26.92,8400.0,27.0,27.03,26.85,26.92,8400.0
2015-01-15 12:30:00,26.89,26.92,26.72,26.74,10900.0,26.89,26.92,26.72,26.74,10900.0
2015-01-15 13:00:00,26.74,26.85,26.65,26.85,8000.0,26.74,26.85,26.65,26.85,8000.0
2015-01-15 13:30:00,26.89,27.03,26.82,26.89,9300.0,26.89,27.03,26.82,26.89,9300.0
2015-01-15 14:00:00,26.89,26.91,26.76,26.79,9100.0,26.89,26.91,26.76,26.79,9100.0
2015-01-15 14:30:00,26.79,26.84,26.7,26.73,12600.0,26.79,26.84,26.7,26.73,12600.0
2015-01-15 15:00:00,26.74,26.78,26.62,26.65,21000.0,26.74,26.78,26.62,26.65,21000.0
2015-01-15 15:30:00,26.65,26.65,26.39,26.39,61900.0,26.65,26.65,26.39,26.39,61900.0
2015-01-16 09:30:00,26.41,26.56,26.41,26.5,19900.0,26.41,26.56,26.41,26.5,19900.0
2015-01-16 10:00:00,26.46,26.74,26.45,26.7,3300.0,26.46,26.74,26.45,26.7,3300.0
2015-01-16 10:30:00,26.72,26.82,26.63,26.7,8200.0,26.72,26.82,26.63,26.7,8200.0
2015-01-16 11:00:00,26.72,26.72,26.53,26.54,6300.0,26.72,26.72,26.53,26.54,6300.0
2015-01-16 11:30:00,26.54,26.6,26.52,26.53,10600.0,26.54,26.6,26.52,26.53,10600.0
2015-01-16 12:00:00,26.55,26.57,26.54,26.55,5400.0,26.55,26.57,26.54,26.55,5400.0
2015-01-16 12:30:00,26.56,26.74,26.55,26.72,7100.0,26.56,26.74,26.55,26.72,7100.0
2015-01-16 13:00:00,26.74,26.74,26.67,26.69,8600.0,26.74,26.74,26.67,26.69,8600.0
2015-01-16 13:30:00,26.69,26.84,26.68,26.68,761500.0,26.69,26.84,26.68,26.68,761500.0
2015-01-16 14:00:00,26.68,27.04,26.62,26.82,817000.0,26.68,27.04,26.62,26.82,817000.0
2015-01-16 14:30:00,26.82,27.18,26.76,26.97,20100.0,26.82,27.18,26.76,26.97,20100.0
2015-01-16 15:00:00,26.99,27.01,26.72,26.82,28900.0,26.99,27.01,26.72,26.82,28900.0
2015-01-16 15:30:00,26.83,26.97,26.8,26.89,464200.0,26.83,26.97,26.8,26.89,464200.0
2015-01-20 09:30:00,27.0,27.09,26.75,26.82,14800.0,27.0,27.09,26.75,26.82,14800.0
2015-01-20 10:00:00,26.79,26.83,26.54,26.78,51900.0,26.79,26.83,26.54,26.78,51900.0
2015-01-20 10:30:00,26.79,26.82,26.6,26.7,30500.0,26.79,26.82,26.6,26.7,30500.0
2015-01-20 11:00:00,26.68,26.83,26.6,26.78,59200.0,26.68,26.83,26.6,26.78,59200.0
2015-01-20 11:30:00,26.78,27.14,26.72,26.98,119600.0,26.78,27.14,26.72,26.98,119600.0
2015-01-20 12:00:00,26.96,27.02,26.82,26.93,45000.0,26.96,27.02,26.82,26.93,45000.0
2015-01-20 12:30:00,26.91,26.95,26.81,26.82,29800.0,26.91,26.95,26.81,26.82,29800.0
2015-01-20 13:00:00,26.82,26.87,26.7,26.73,54900.0,26.82,26.87,26.7,26.73,54900.0
2015-01-20 13:30:00,26.73,26.84,26.7,26.71,35700.0,26.73,26.84,26.7,26.71,35700.0
2015-01-20 14:00:00,26.73,26.9,26.72,26.75,27200.0,26.73,26.9,26.72,26.75,27200.0
2015-01-20 14:30:00,26.77,26.77,26.68,26.72,29000.0,26.77,26.77,26.68,26.72,29000.0
2015-01-20 15:00:00,26.73,26.8,26.71,26.74,40500.0,26.73,26.8,26.71,26.74,40500.0
2015-01-20 15:30:00,26.74,26.74,26.54,26.64,103200.0,26.74,26.74,26.54,26.64,103200.0
2015-01-21 09:30:00,26.62,27.25,26.62,27.12,11400.0,26.62,27.25,26.62,27.12,11400.0
2015-01-21 10:00:00,27.18,27.18,26.89,26.92,16700.0,27.18,27.18,26.89,26.92,16700.0
2015-01-21 10:30:00,26.94,27.12,26.78,26.95,97400.0,26.94,27.12,26.78,26.95,97400.0
2015-01-21 11:00:00,26.96,26.97,26.52,26.52,32800.0,26.96,26.97,26.52,26.52,32800.0
2015-01-21 11:30:00,26.56,26.61,26.51,26.55,44500.0,26.56,26.61,26.51,26.55,44500.0
2015-01-21 12:00:00,26.55,27.15,26.52,27.04,721300.0,26.55,27.15,26.52,27.04,721300.0
2015-01-21 12:30:00,27.03,27.14,26.87,26.95,21600.0,27.03,27.14,26.87,26.95,21600.0
2015-01-21 13:00:00,26.89,27.04,26.89,27.0,330200.0,26.89,27.04,26.89,27.0,330200.0
2015-01-21 13:30:00,26.9,27.0,26.82,26.95,12300.0,26.9,27.0,26.82,26.95,12300.0
2015-01-21 14:00:00,26.91,27.0,26.9,27.0,94300.0,26.91,27.0,26.9,27.0,94300.0
2015-01-21 14:30:00,26.95,27.13,26.94,26.98,231800.0,26.95,27.13,26.94,26.98,231800.0
2015-01-21 15:00:00,27.0,27.04,26.88,26.98,60200.0,27.0,27.04,26.88,26.98,60200.0
2015-01-21 15:30:00,26.93,27.09,26.87,26.93,108200.0,26.93,27.09,26.87,26.93,108200.0
2015-01-22 09:30:00,26.87,27.21,26.77,27.14,22300.0,26.87,27.21,26.77,27.14,22300.0
2015-01-22 10:00:00,27.17,27.49,27.12,27.47,57400.0,27.17,27.49,27.12,27.47,57400.0
2015-01-22 10:30:00,27.48,27.52,26.93,27.07,44200.0,27.48,27.52,26.93,27.07,44200.0
2015-01-22 11:00:00,27.07,27.42,27.05,27.3,22200.0,27.07,27.42,27.05,27.3,22200.0
2015-01-22 11:30:00,27.27,27.39,27.18,27.19,20800.0,27.27,27.39,27.18,27.19,20800.0
2015-01-22 12:00:00,27.2,27.31,27.14,27.25,23700.0,27.2,27.31,27.14,27.25,23700.0
2015-01-22 12:30:00,27.25,27.27,27.07,27.12,63100.0,27.25,27.27,27.07,27.12,63100.0
2015-01-22 13:00:00,27.12,27.23,26.96,26.96,11900.0,27.12,27.23,26.96,26.96,11900.0
2015-01-22 13:30:00,27.0,27.07,26.97,27.04,18800.0,27.0,27.07,26.97,27.04,18800.0
2015-01-22 14:00:00,27.08,27.15,27.0,27.08,49500.0,27.08,27.15,27.0,27.08,49500.0
2015-01-22 14:30:00,27.11,27.27,27.09,27.26,62000.0,27.11,27.27,27.09,27.26,62000.0
2015-01-22 15:00:00,27.26,27.39,27.15,27.17,26500.0,27.26,27.39,27.15,27.17,26500.0
2015-01-22 15:30:00,27.17,27.24,27.08,27.12,693100.0,27.17,27.24,27.08,27.12,693100.0
2015-01-23 09:30:00,27.15,27.38,27.07,27.22,15800.0,27.15,27.38,27.07,27.22,15800.0
2015-01-23 10:00:00,27.29,27.29,27.01,27.02,9700.0,27.29,27.29,27.01,27.02,9700.0
2015-01-23 10:30:00,27.03,27.27,26.84,27.27,35600.0,27.03,27.27,26.84,27.27,35600.0
2015-01-23 11:00:00,27.21,27.25,27.05,27.22,20200.0,27.21,27.25,27.05,27.22,20200.0
2015-01-23 11:30:00,27.2,27.2,26.87,26.92,24600.0,27.2,27.2,26.87,26.92,24600.0
2015-01-23 12:00:00,26.9,27.11,26.89,27.07,21200.0,26.9,27.11,26.89,27.07,21200.0
2015-01-23 12:30:00,27.05,27.15,26.94,26.94,79600.0,27.05,27.15,26.94,26.94,79600.0
2015-01-23 13:00:00,26.9,27.07,26.86,26.99,62600.0,26.9,27.07,26.86,26.99,62600.0
2015-01-23 13:30:00,26.95,27.14,26.95,27.11,55200.0,26.95,27.14,26.95,27.11,55200.0
2015-01-23 14:00:00,27.14,27.14,27.02,27.05,33400.0,27.14,27.14,27.02,27.05,33400.0
2015-01-23 14:30:00,27.04,27.1,26.94,26.99,51300.0,27.04,27.1,26.94,26.99,51300.0
2015-01-23 15:00:00,26.98,27.0,26.84,26.87,64900.0,26.98,27.0,26.84,26.87,64900.0
2015-01-23 15:30:00,26.87,27.03,26.85,26.92,77400.0,26.87,27.03,26.85,26.92,77400.0
2015-01-26 09:30:00,26.99,26.99,26.24,26.51,48200.0,26.99,26.99,26.24,26.51,48200.0
2015-01-26 10:00:00,26.47,26.72,26.41,26.5,50400.0,26.47,26.72,26.41,26.5,50400.0
2015-01-26 10:30:00,26.48,26.63,26.45,26.57,29000.0,26.48,26.63,26.45,26.57,29000.0
2015-01-26 11:00:00,26.51,26.74,26.48,26.62,52000.0,26.51,26.74,26.48,26.62,52000.0
2015-01-26 11:30:00,26.61,26.63,26.35,26.4,28700.0,26.61,26.63,26.35,26.4,28700.0
2015-01-26 12:00:00,26.4,26.53,26.15,26.25,53700.0,26.4,26.53,26.15,26.25,53700.0
2015-01-26 12:30:00,26.25,26.42,26.09,26.18,54500.0,26.25,26.42,26.09,26.18,54500.0
2015-01-26 13:00:00,26.16,26.39,25.97,26.39,40000.0,26.16,26.39,25.97,26.39,40000.0
2015-01-26 13:30:00,26.38,26.45,26.19,26.29,65700.0,26.38,26.45,26.19,26.29,65700.0
2015-01-26 14:00:00,26.26,26.32,26.0,26.32,78100.0,26.26,26.32,26.0,26.32,78100.0
2015-01-26 14:30:00,26.34,26.37,26.11,26.16,49800.0,26.34,26.37,26.11,26.16,49800.0
2015-01-26 15:00:00,26.15,26.27,26.04,26.14,66800.0,26.15,26.27,26.04,26.14,66800.0
2015-01-26 15:30:00,26.15,26.34,26.02,26.32,158500.0,26.15,26.34,26.02,26.32,158500.0
2015-01-27 09:30:00,26.0,26.01,25.73,25.84,92400.0,26.0,26.01,25.73,25.84,92400.0
2015-01-27 10:00:00,25.82,25.87,25.54,25.66,87600.0,25.82,25.87,25.54,25.66,87600.0
2015-01-27 10:30:00,25.66,25.81,25.55,25.65,110400.0,25.66,25.81,25.55,25.65,110400.0
2015-01-27 11:00:00,25.6,25.65,25.56,25.57,37300.0,25.6,25.65,25.56,25.57,37300.0
2015-01-27 11:30:00,25.56,25.7,25.48,25.66,34400.0,25.56,25.7,25.48,25.66,34400.0
2015-01-27 12:00:00,25.66,25.69,25.51,25.57,33800.0,25.66,25.69,25.51,25.57,33800.0
2015-01-27 12:30:00,25.55,25.7,25.36,25.61,41900.0,25.55,25.7,25.36,25.61,41900.0
2015-01-27 13:00:00,25.62,26.04,25.61,25.79,62600.0,25.62,26.04,25.61,25.79,62600.0
2015-01-27 13:30:00,25.72,25.95,25.55,25.81,49500.0,25.72,25.95,25.55,25.81,49500.0
2015-01-27 14:00:00,25.82,25.94,25.81,25.86,42500.0,25.82,25.94,25.81,25.86,42500.0
2015-01-27 14:30:00,25.89,25.93,25.84,25.86,41100.0,25.89,25.93,25.84,25.86,41100.0
2015-01-27 15:00:00,25.87,25.87,25.66,25.76,79100.0,25.87,25.87,25.66,25.76,79100.0
2015-01-27 15:30:00,25.78,25.85,25.73,25.81,104100.0,25.78,25.85,25.73,25.81,104100.0
2015-01-28 09:30:00,25.98,26.0,25.42,25.45,126800.0,25.98,26.0,25.42,25.45,126800.0
2015-01-28 10:00:00,25.46,25.79,25.28,25.5,76500.0,25.46,25.79,25.28,25.5,76500.0
2015-01-28 10:30:00,25.51,25.78,25.49,25.68,75600.0,25.51,25.78,25.49,25.68,75600.0
2015-01-28 11:00:00,25.78,25.78,25.57,25.62,38400.0,25.78,25.78,25.57,25.62,38400.0
2015-01-28 11:30:00,25.61,25.61,25.33,25.46,29900.0,25.61,25.61,25.33,25.46,29900.0
2015-01-28 12:00:00,25.48,25.61,25.38,25.56,19600.0,25.48,25.61,25.38,25.56,19600.0
2015-01-28 12:30:00,25.5,25.78,25.49,25.69,46000.0,25.5,25.78,25.49,25.69,46000.0
2015-01-28 13:00:00,25.71,25.76,25.51,25.51,53300.0,25.71,25.76,25.51,25.51,53300.0
2015-01-28 13:30:00,25.54,25.61,25.49,25.52,17400.0,25.54,25.61,25.49,25.52,17400.0
2015-01-28 14:00:00,25.53,25.64,25.46,25.59,52400.0,25.53,25.64,25.46,25.59,52400.0
2015-01-28 14:30:00,25.61,25.69,25.54,25.64,30700.0,25.61,25.69,25.54,25.64,30700.0
2015-01-28 15:00:00,25.67,25.68,25.42,25.52,179600.0,25.67,25.68,25.42,25.52,179600.0
2015-01-28 15:30:00,25.53,25.57,25.39,25.53,160300.0,25.53,25.57,25.39,25.53,160300.0
2015-01-29 09:30:00,25.56,25.66,25.4,25.66,5300.0,25.56,25.66,25.4,25.66,5300.0
2015-01-29 10:00:00,25.75,25.75,25.5,25.54,7000.0,25.75,25.75,25.5,25.54,7000.0
2015-01-29 10:30:00,25.54,25.64,25.51,25.64,46800.0,25.54,25.64,25.51,25.64,46800.0
2015-01-29 11:00:00,25.64,25.9,25.64,25.8,26800.0,25.64,25.9,25.64,25.8,26800.0
2015-01-29 11:30:00,25.84,26.02,25.81,25.89,13500.0,25.84,26.02,25.81,25.89,13500.0
2015-01-29 12:00:00,25.94,25.97,25.86,25.91,12700.0,25.94,25.97,25.86,25.91,12700.0
2015-01-29 12:30:00,25.9,26.0,25.8,25.83,57400.0,25.9,26.0,25.8,25.83,57400.0
2015-01-29 13:00:00,25.82,25.88,25.8,25.85,46300.0,25.82,25.88,25.8,25.85,46300.0
2015-01-29 13:30:00,25.88,25.89,25.79,25.81,18900.0,25.88,25.89,25.79,25.81,18900.0
2015-01-29 14:00:00,25.8,25.9,25.79,25.9,26500.0,25.8,25.9,25.79,25.9,26500.0
2015-01-29 14:30:00,25.9,26.03,25.86,26.02,44500.0,25.9,26.03,25.86,26.02,44500.0
2015-01-29 15:00:00,26.06,26.08,26.0,26.01,82300.0,26.06,26.08,26.0,26.01,82300.0
2015-01-29 15:30:00,26.0,26.04,25.91,25.96,93100.0,26.0,26.04,25.91,25.96,93100.0
2015-01-30 09:30:00,25.9,26.01,25.7,25.86,14900.0,25.9,26.01,25.7,25.86,14900.0
2015-01-30 10:00:00,25.86,25.86,25.6,25.65,13500.0,25.86,25.86,25.6,25.65,13500.0
2015-01-30 10:30:00,25.65,25.77,25.42,25.64,22900.0,25.65,25.77,25.42,25.64,22900.0
2015-01-30 11:00:00,25.66,25.8,25.65,25.69,23200.0,25.66,25.8,25.65,25.69,23200.0
2015-01-30 11:30:00,25.7,25.7,25.56,25.57,21600.0,25.7,25.7,25.56,25.57,21600.0
2015-01-30 12:00:00,25.58,25.68,25.57,25.64,40800.0,25.58,25.68,25.57,25.64,40800.0
2015-01-30 12:30:00,25.66,25.7,25.62,25.62,9400.0,25.66,25.7,25.62,25.62,9400.0
2015-01-30 13:00:00,25.62,25.71,25.54,25.71,19900.0,25.62,25.71,25.54,25.71,19900.0
2015-01-30 13:30:00,25.71,25.98,25.69,25.94,21200.0,25.71,25.98,25.69,25.94,21200.0
2015-01-30 14:00:00,25.93,25.93,25.77,25.85,30800.0,25.93,25.93,25.77,25.85,30800.0
2015-01-30 14:30:00,25.87,25.87,25.66,25.68,24900.0,25.87,25.87,25.66,25.68,24900.0
2015-01-30 15:00:00,25.73,25.78,25.61,25.75,28100.0,25.73,25.78,25.61,25.75,28100.0
2015-01-30 15:30:00,25.73,25.78,25.58,25.69,53700.0,25.73,25.78,25.58,25.69,53700.0
2015-02-02 09:30:00,25.61,25.67,24.97,25.33,134600.0,25.61,25.67,24.97,25.33,134600.0
2015-02-02 10:00:00,25.35,25.47,25.3,25.47,16000.0,25.35,25.47,25.3,25.47,16000.0
2015-02-02 10:30:00,25.55,25.58,25.36,25.52,26000.0,25.55,25.58,25.36,25.52,26000.0
2015-02-02 11:00:00,25.51,25.63,25.29,25.35,26400.0,25.51,25.63,25.29,25.35,26400.0
2015-02-02 11:30:00,25.39,25.59,25.39,25.56,34900.0,25.39,25.59,25.39,25.56,34900.0
2015-02-02 12:00:00,25.6,25.63,25.41,25.41,19400.0,25.6,25.63,25.41,25.41,19400.0
2015-02-02 12:30:00,25.41,25.49,25.28,25.28,9700.0,25.41,25.49,25.28,25.28,9700.0
2015-02-02 13:00:00,25.3,25.42,25.28,25.41,8500.0,25.3,25.42,25.28,25.41,8500.0
2015-02-02 13:30:00,25.42,25.42,25.26,25.35,9300.0,25.42,25.42,25.26,25.35,9300.0
2015-02-02 14:00:00,25.34,25.44,25.32,25.44,13300.0,25.34,25.44,25.32,25.44,13300.0
2015-02-02 14:30:00,25.43,25.44,25.28,25.34,14200.0,25.43,25.44,25.28,25.34,14200.0
2015-02-02 15:00:00,25.35,25.49,25.33,25.49,21200.0,25.35,25.49,25.33,25.49,21200.0
2015-02-02 15:30:00,25.49,25.51,25.18,25.27,109100.0,25.49,25.51,25.18,25.27,109100.0
2015-02-03 09:30:00,25.25,25.49,24.9,25.28,117300.0,25.25,25.49,24.9,25.28,117300.0
2015-02-03 10:00:00,25.33,25.33,25.15,25.22,226200.0,25.33,25.33,25.15,25.22,226200.0
2015-02-03 10:30:00,25.24,25.31,24.94,25.26,203800.0,25.24,25.31,24.94,25.26,203800.0
2015-02-03 11:00:00,25.26,25.45,25.23,25.37,82100.0,25.26,25.45,25.23,25.37,82100.0
2015-02-03 11:30:00,25.37,25.43,25.34,25.43,266300.0,25.37,25.43,25.34,25.43,266300.0
2015-02-03 12:00:00,25.44,25.57,25.4,25.57,85300.0,25.44,25.57,25.4,25.57,85300.0
2015-02-03 12:30:00,25.59,25.76,25.58,25.73,77800.0,25.59,25.76,25.58,25.73,77800.0
2015-02-03 13:00:00,25.75,25.83,25.34,25.55,59600.0,25.75,25.83,25.34,25.55,59600.0
2015-02-03 13:30:00,25.55,25.68,25.44,25.49,35600.0,25.55,25.68,25.44,25.49,35600.0
2015-02-03 14:00:00,25.5,25.56,25.4,25.43,23800.0,25.5,25.56,25.4,25.43,23800.0
2015-02-03 14:30:00,25.43,25.43,25.17,25.18,73900.0,25.43,25.43,25.17,25.18,73900.0
2015-02-03 15:00:00,25.22,25.27,25.08,25.08,41900.0,25.22,25.27,25.08,25.08,41900.0
2015-02-03 15:30:00,25.07,25.16,25.04,25.15,101800.0,25.07,25.16,25.04,25.15,101800.0
2015-02-04 09:30:00,24.97,25.15,24.74,24.98,34900.0,24.97,25.15,24.74,24.98,34900.0
2015-02-04 10:00:00,24.96,25.06,24.85,24.98,67800.0,24.96,25.06,24.85,24.98,67800.0
2015-02-04 10:30:00,24.98,25.03,24.93,24.98,62300.0,24.98,25.03,24.93,24.98,62300.0
2015-02-04 11:00:00,25.0,25.25,24.96,25.05,87700.0,25.0,25.25,24.96,25.05,87700.0
2015-02-04 11:30:00,25.05,25.15,24.91,25.11,67300.0,25.05,25.15,24.91,25.11,67300.0
2015-02-04 12:00:00,25.12,25.15,25.03,25.11,46600.0,25.12,25.15,25.03,25.11,46600.0
2015-02-04 12:30:00,25.1,25.12,25.06,25.1,34900.0,25.1,25.12,25.06,25.1,34900.0
2015-02-04 13:00:00,25.1,25.14,25.07,25.11,43200.0,25.1,25.14,25.07,25.11,43200.0
2015-02-04 13:30:00,25.11,25.17,25.07,25.08,43800.0,25.11,25.17,25.07,25.08,43800.0
2015-02-04 14:00:00,25.09,25.11,25.06,25.1,47500.0,25.09,25.11,25.06,25.1,47500.0
2015-02-04 14:30:00,25.1,25.12,25.07,25.1,102600.0,25.1,25.12,25.07,25.1,102600.0
2015-02-04 15:00:00,25.08,25.17,25.08,25.16,43400.0,25.08,25.17,25.08,25.16,43400.0
2015-02-04 15:30:00,25.16,25.21,24.98,25.16,160800.0,25.16,25.21,24.98,25.16,160800.0
2015-02-05 09:30:00,25.2,25.22,24.91,25.0,60000.0,25.2,25.22,24.91,25.0,60000.0
2015-02-05 10:00:00,25.02,25.1,24.94,25.01,24900.0,25.02,25.1,24.94,25.01,24900.0
2015-02-05 10:30:00,25.03,25.1,24.96,24.96,100100.0,25.03,25.1,24.96,24.96,100100.0
2015-02-05 11:00:00,24.95,25.05,24.95,25.0,27600.0,24.95,25.05,24.95,25.0,27600.0
2015-02-05 11:30:00,25.0,25.03,24.98,24.98,32500.0,25.0,25.03,24.98,24.98,32500.0
2015-02-05 12:00:00,25.0,25.01,24.99,25.0,12400.0,25.0,25.01,24.99,25.0,12400.0
2015-02-05 12:30:00,25.0,25.01,24.91,25.0,22600.0,25.0,25.01,24.91,25.0,22600.0
2015-02-05 13:00:00,25.0,25.01,25.0,25.0,19200.0,25.0,25.01,25.0,25.0,19200.0
2015-02-05 13:30:00,25.0,25.02,25.0,25.0,116500.0,25.0,25.02,25.0,25.0,116500.0
2015-02-05 14:00:00,25.0,25.02,24.99,25.0,30300.0,25.0,25.02,24.99,25.0,30300.0
2015-02-05 14:30:00,25.0,25.01,24.99,25.01,29300.0,25.0,25.01,24.99,25.01,29300.0
2015-02-05 15:00:00,25.01,25.1,24.99,25.1,37300.0,25.01,25.1,24.99,25.1,37300.0
2015-02-05 15:30:00,25.08,25.1,25.01,25.03,115600.0,25.08,25.1,25.01,25.03,115600.0
2015-02-06 09:30:00,25.01,25.59,24.93,25.3,61200.0,25.01,25.59,24.93,25.3,61200.0
2015-02-06 10:00:00,25.3,25.44,25.19,25.28,56500.0,25.3,25.44,25.19,25.28,56500.0
2015-02-06 10:30:00,25.29,25.38,25.25,25.37,38000.0,25.29,25.38,25.25,25.37,38000.0
2015-02-06 11:00:00,25.36,25.44,25.29,25.34,64000.0,25.36,25.44,25.29,25.34,64000.0
2015-02-06 11:30:00,25.35,25.36,25.25,25.32,39700.0,25.35,25.36,25.25,25.32,39700.0
2015-02-06 12:00:00,25.33,25.35,25.28,25.28,40400.0,25.33,25.35,25.28,25.28,40400.0
2015-02-06 12:30:00,25.27,25.31,25.16,25.28,89400.0,25.27,25.31,25.16,25.28,89400.0
2015-02-06 13:00:00,25.3,25.32,25.25,25.3,20700.0,25.3,25.32,25.25,25.3,20700.0
2015-02-06 13:30:00,25.29,25.3,25.25,25.29,26300.0,25.29,25.3,25.25,25.29,26300.0
2015-02-06 14:00:00,25.28,25.3,25.25,25.25,27100.0,25.28,25.3,25.25,25.25,27100.0
2015-02-06 14:30:00,25.24,25.3,25.24,25.26,32200.0,25.24,25.3,25.24,25.26,32200.0
2015-02-06 15:00:00,25.25,25.26,25.14,25.17,42900.0,25.25,25.26,25.14,25.17,42900.0
2015-02-06 15:30:00,25.19,25.24,25.13,25.18,97700.0,25.19,25.24,25.13,25.18,97700.0
2015-02-09 09:30:00,25.3,25.46,25.0,25.19,62500.0,25.3,25.46,25.0,25.19,62500.0
2015-02-09 10:00:00,25.18,25.22,25.14,25.15,35200.0,25.18,25.22,25.14,25.15,35200.0
2015-02-09 10:30:00,25.15,25.21,25.11,25.15,24800.0,25.15,25.21,25.11,25.15,24800.0
2015-02-09 11:00:00,25.16,25.33,25.15,25.29,33700.0,25.16,25.33,25.15,25.29,33700.0
2015-02-09 11:30:00,25.34,25.35,25.2,25.2,27100.0,25.34,25.35,25.2,25.2,27100.0
2015-02-09 12:00:00,25.21,25.26,25.19,25.25,23100.0,25.21,25.26,25.19,25.25,23100.0
2015-02-09 12:30:00,25.25,25.26,25.18,25.2,27600.0,25.25,25.26,25.18,25.2,27600.0
2015-02-09 13:00:00,25.2,25.24,25.13,25.2,24900.0,25.2,25.24,25.13,25.2,24900.0
2015-02-09 13:30:00,25.21,25.22,25.07,25.07,28000.0,25.21,25.22,25.07,25.07,28000.0
2015-02-09 14:00:00,25.07,25.15,24.9,25.13,32100.0,25.07,25.15,24.9,25.13,32100.0
2015-02-09 14:30:00,25.11,25.13,24.94,25.0,47400.0,25.11,25.13,24.94,25.0,47400.0
2015-02-09 15:00:00,24.98,25.01,24.93,24.99,28600.0,24.98,25.01,24.93,24.99,28600.0
2015-02-09 15:30:00,24.99,25.01,24.94,24.97,91600.0,24.99,25.01,24.94,24.97,91600.0
2015-02-10 09:30:00,24.93,25.34,24.93,25.07,23400.0,24.93,25.34,24.93,25.07,23400.0
2015-02-10 10:00:00,25.04,25.24,25.03,25.22,27000.0,25.04,25.24,25.03,25.22,27000.0
2015-02-10 10:30:00,25.25,25.25,25.09,25.2,20200.0,25.25,25.25,25.09,25.2,20200.0
2015-02-10 11:00:00,25.2,25.34,25.19,25.32,24800.0,25.2,25.34,25.19,25.32,24800.0
2015-02-10 11:30:00,25.32,25.46,25.31,25.38,30400.0,25.32,25.46,25.31,25.38,30400.0
2015-02-10 12:00:00,25.36,25.39,25.14,25.21,38500.0,25.36,25.39,25.14,25.21,38500.0
2015-02-10 12:30:00,25.21,25.23,25.06,25.11,13900.0,25.21,25.23,25.06,25.11,13900.0
2015-02-10 13:00:00,25.13,25.2,25.08,25.08,22900.0,25.13,25.2,25.08,25.08,22900.0
2015-02-10 13:30:00,25.08,25.09,24.95,24.98,25400.0,25.08,25.09,24.95,24.98,25400.0
2015-02-10 14:00:00,24.96,25.13,24.96,25.13,25300.0,24.96,25.13,24.96,25.13,25300.0
2015-02-10 14:30:00,25.12,25.13,25.0,25.0,80700.0,25.12,25.13,25.0,25.0,80700.0
2015-02-10 15:00:00,25.0,25.02,24.98,25.0,58300.0,25.0,25.02,24.98,25.0,58300.0
2015-02-10 15:30:00,25.0,25.01,24.99,25.01,97500.0,25.0,25.01,24.99,25.01,97500.0
2015-02-11 09:30:00,25.0,25.14,24.97,25.06,17500.0,25.0,25.14,24.97,25.06,17500.0
2015-02-11 10:00:00,25.05,25.17,24.99,25.17,7400.0,25.05,25.17,24.99,25.17,7400.0
2015-02-11 10:30:00,25.17,25.24,25.03,25.24,23300.0,25.17,25.24,25.03,25.24,23300.0
2015-02-11 11:00:00,25.27,25.33,25.15,25.27,19400.0,25.27,25.33,25.15,25.27,19400.0
2015-02-11 11:30:00,25.25,25.35,25.16,25.23,30300.0,25.25,25.35,25.16,25.23,30300.0
2015-02-11 12:00:00,25.27,25.29,25.2,25.22,22000.0,25.27,25.29,25.2,25.22,22000.0
2015-02-11 12:30:00,25.22,25.28,25.05,25.16,39400.0,25.22,25.28,25.05,25.16,39400.0
2015-02-11 13:00:00,25.17,25.19,25.02,25.13,16700.0,25.17,25.19,25.02,25.13,16700.0
2015-02-11 13:30:00,25.13,25.17,25.08,25.17,15800.0,25.13,25.17,25.08,25.17,15800.0
2015-02-11 14:00:00,25.19,25.39,25.1,25.36,78000.0,25.19,25.39,25.1,25.36,78000.0
2015-02-11 14:30:00,25.36,25.54,25.28,25.47,77200.0,25.36,25.54,25.28,25.47,77200.0
2015-02-11 15:00:00,25.47,25.59,25.43,25.45,46200.0,25.47,25.59,25.43,25.45,46200.0
2015-02-11 15:30:00,25.48,25.52,25.39,25.48,79700.0,25.48,25.52,25.39,25.48,79700.0
2015-02-12 09:30:00,25.57,25.8,25.53,25.69,46600.0,25.57,25.8,25.53,25.69,46600.0
2015-02-12 10:00:00,25.63,25.8,25.53,25.54,100800.0,25.63,25.8,25.53,25.54,100800.0
2015-02-12 10:30:00,25.55,25.56,25.07,25.14,134600.0,25.55,25.56,25.07,25.14,134600.0
2015-02-12 11:00:00,25.14,25.52,25.14,25.35,108400.0,25.14,25.52,25.14,25.35,108400.0
2015-02-12 11:30:00,25.33,25.41,25.11,25.33,43500.0,25.33,25.41,25.11,25.33,43500.0
2015-02-12 12:00:00,25.32,25.45,25.24,25.38,19800.0,25.32,25.45,25.24,25.38,19800.0
2015-02-12 12:30:00,25.39,25.5,25.37,25.45,26800.0,25.39,25.5,25.37,25.45,26800.0
2015-02-12 13:00:00,25.42,25.51,25.36,25.51,20500.0,25.42,25.51,25.36,25.51,20500.0
2015-02-12 13:30:00,25.51,25.8,25.5,25.8,46000.0,25.51,25.8,25.5,25.8,46000.0
2015-02-12 14:00:00,25.8,25.89,25.64,25.69,36000.0,25.8,25.89,25.64,25.69,36000.0
2015-02-12 14:30:00,25.65,25.74,25.64,25.72,42600.0,25.65,25.74,25.64,25.72,42600.0
2015-02-12 15:00:00,25.72,25.77,25.69,25.75,35100.0,25.72,25.77,25.69,25.75,35100.0
2015-02-12 15:30:00,25.75,25.8,25.58,25.62,226800.0,25.75,25.8,25.58,25.62,226800.0
2015-02-13 09:30:00,25.65,25.79,25.6,25.79,36200.0,25.65,25.79,25.6,25.79,36200.0
2015-02-13 10:00:00,25.78,25.91,25.62,25.64,89400.0,25.78,25.91,25.62,25.64,89400.0
2015-02-13 10:30:00,25.64,25.73,25.46,25.68,86800.0,25.64,25.73,25.46,25.68,86800.0
2015-02-13 11:00:00,25.66,25.68,25.53,25.59,27200.0,25.66,25.68,25.53,25.59,27200.0
2015-02-13 11:30:00,25.6,25.62,25.57,25.58,18700.0,25.6,25.62,25.57,25.58,18700.0
2015-02-13 12:00:00,25.59,25.6,25.53,25.55,23000.0,25.59,25.6,25.53,25.55,23000.0
2015-02-13 12:30:00,25.55,25.57,25.49,25.52,13300.0,25.55,25.57,25.49,25.52,13300.0
2015-02-13 13:00:00,25.49,25.53,25.48,25.51,18300.0,25.49,25.53,25.48,25.51,18300.0
2015-02-13 13:30:00,25.52,25.52,25.47,25.48,34900.0,25.52,25.52,25.47,25.48,34900.0
2015-02-13 14:00:00,25.48,25.49,25.45,25.49,26100.0,25.48,25.49,25.45,25.49,26100.0
2015-02-13 14:30:00,25.48,25.49,25.37,25.42,23300.0,25.48,25.49,25.37,25.42,23300.0
2015-02-13 15:00:00,25.42,25.43,25.36,25.38,27900.0,25.42,25.43,25.36,25.38,27900.0
2015-02-13 15:30:00,25.38,25.38,25.2,25.24,88600.0,25.38,25.38,25.2,25.24,88600.0
2015-02-17 09:30:00,25.26,25.45,25.2,25.25,2900.0,25.26,25.45,25.2,25.25,2900.0
2015-02-17 10:00:00,25.21,25.55,25.21,25.44,18300.0,25.21,25.55,25.21,25.44,18300.0
2015-02-17 10:30:00,25.42,25.52,25.42,25.47,5500.0,25.42,25.52,25.42,25.47,5500.0
2015-02-17 11:00:00,25.47,25.59,25.4,25.52,131400.0,25.47,25.59,25.4,25.52,131400.0
2015-02-17 11:30:00,25.51,25.64,25.48,25.49,71200.0,25.51,25.64,25.48,25.49,71200.0
2015-02-17 12:00:00,25.49,25.62,25.49,25.62,7800.0,25.49,25.62,25.49,25.62,7800.0
2015-02-17 12:30:00,25.63,25.65,25.38,25.4,11000.0,25.63,25.65,25.38,25.4,11000.0
2015-02-17 13:00:00,25.39,25.54,25.38,25.49,12000.0,25.39,25.54,25.38,25.49,12000.0
2015-02-17 13:30:00,25.49,25.59,25.41,25.58,18900.0,25.49,25.59,25.41,25.58,18900.0
2015-02-17 14:00:00,25.57,25.61,25.53,25.57,16700.0,25.57,25.61,25.53,25.57,16700.0
2015-02-17 14:30:00,25.57,25.58,25.55,25.55,12900.0,25.57,25.58,25.55,25.55,12900.0
2015-02-17 15:00:00,25.55,25.59,25.31,25.32,87000.0,25.55,25.59,25.31,25.32,87000.0
2015-02-17 15:30:00,25.32,25.52,25.17,25.52,62100.0,25.32,25.52,25.17,25.52,62100.0
2015-02-18 09:30:00,25.5,25.52,25.27,25.28,2100.0,25.5,25.52,25.27,25.28,2100.0
2015-02-18 10:00:00,25.39,25.5,25.33,25.41,5400.0,25.39,25.5,25.33,25.41,5400.0
2015-02-18 10:30:00,25.41,25.58,25.38,25.53,28700.0,25.41,25.58,25.38,25.53,28700.0
2015-02-18 11:00:00,25.55,25.76,25.53,25.74,27700.0,25.55,25.76,25.53,25.74,27700.0
2015-02-18 11:30:00,25.76,25.77,25.62,25.77,20100.0,25.76,25.77,25.62,25.77,20100.0
2015-02-18 12:00:00,25.77,25.79,25.68,25.77,12400.0,25.77,25.79,25.68,25.77,12400.0
2015-02-18 12:30:00,25.73,25.77,25.68,25.71,13400.0,25.73,25.77,25.68,25.71,13400.0
2015-02-18 13:00:00,25.71,25.78,25.66,25.66,11800.0,25.71,25.78,25.66,25.66,11800.0
2015-02-18 13:30:00,25.67,25.84,25.67,25.78,10500.0,25.67,25.84,25.67,25.78,10500.0
2015-02-18 14:00:00,25.78,25.86,25.74,25.79,13200.0,25.78,25.86,25.74,25.79,13200.0
2015-02-18 14:30:00,25.79,25.87,25.79,25.84,18100.0,25.79,25.87,25.79,25.84,18100.0
2015-02-18 15:00:00,25.86,25.94,25.75,25.91,26700.0,25.86,25.94,25.75,25.91,26700.0
2015-02-18 15:30:00,25.88,25.98,25.84,25.95,47500.0,25.88,25.98,25.84,25.95,47500.0
2015-02-19 09:30:00,25.83,25.95,25.7,25.76,8200.0,25.83,25.95,25.7,25.76,8200.0
2015-02-19 10:00:00,25.81,25.93,25.7,25.74,110600.0,25.81,25.93,25.7,25.74,110600.0
2015-02-19 10:30:00,25.74,26.27,25.72,26.23,47700.0,25.74,26.27,25.72,26.23,47700.0
2015-02-19 11:00:00,26.2,26.46,26.04,26.45,38100.0,26.2,26.46,26.04,26.45,38100.0
2015-02-19 11:30:00,26.46,26.69,26.41,26.67,84800.0,26.46,26.69,26.41,26.67,84800.0
2015-02-19 12:00:00,26.66,26.82,26.58,26.59,43900.0,26.66,26.82,26.58,26.59,43900.0
2015-02-19 12:30:00,26.59,26.79,26.49,26.71,71600.0,26.59,26.79,26.49,26.71,71600.0
2015-02-19 13:00:00,26.67,26.68,26.48,26.51,77000.0,26.67,26.68,26.48,26.51,77000.0
2015-02-19 13:30:00,26.52,26.81,26.52,26.77,33400.0,26.52,26.81,26.52,26.77,33400.0
2015-02-19 14:00:00,26.8,26.86,26.46,26.57,63900.0,26.8,26.86,26.46,26.57,63900.0
2015-02-19 14:30:00,26.55,26.58,26.5,26.55,49500.0,26.55,26.58,26.5,26.55,49500.0
2015-02-19 15:00:00,26.55,26.58,26.51,26.58,52500.0,26.55,26.58,26.51,26.58,52500.0
2015-02-19 15:30:00,26.58,26.87,26.51,26.73,191600.0,26.58,26.87,26.51,26.73,191600.0
2015-02-20 09:30:00,26.66,26.87,26.43,26.5,10700.0,26.66,26.87,26.43,26.5,10700.0
2015-02-20 10:00:00,26.47,26.52,26.37,26.52,6700.0,26.47,26.52,26.37,26.52,6700.0
2015-02-20 10:30:00,26.55,26.81,26.51,26.77,51200.0,26.55,26.81,26.51,26.77,51200.0
2015-02-20 11:00:00,26.76,26.77,26.72,26.73,34800.0,26.76,26.77,26.72,26.73,34800.0
2015-02-20 11:30:00,26.72,26.72,26.49,26.5,58400.0,26.72,26.72,26.49,26.5,58400.0
2015-02-20 12:00:00,26.5,26.67,26.44,26.67,31400.0,26.5,26.67,26.44,26.67,31400.0
2015-02-20 12:30:00,26.67,26.76,26.53,26.55,28500.0,26.67,26.76,26.53,26.55,28500.0
2015-02-20 13:00:00,26.55,26.62,26.48,26.48,83400.0,26.55,26.62,26.48,26.48,83400.0
2015-02-20 13:30:00,26.48,26.58,26.33,26.53,86500.0,26.48,26.58,26.33,26.53,86500.0
2015-02-20 14:00:00,26.55,26.88,26.55,26.71,51700.0,26.55,26.88,26.55,26.71,51700.0
2015-02-20 14:30:00,26.71,26.88,26.71,26.78,51400.0,26.71,26.88,26.71,26.78,51400.0
2015-02-20 15:00:00,26.78,26.91,26.75,26.86,112200.0,26.78,26.91,26.75,26.86,112200.0
2015-02-20 15:30:00,26.86,26.95,26.72,26.91,131700.0,26.86,26.95,26.72,26.91,131700.0
2015-02-23 09:30:00,27.22,27.5,27.0,27.45,72400.0,27.22,27.5,27.0,27.45,72400.0
2015-02-23 10:00:00,27.5,27.68,27.33,27.4,108800.0,27.5,27.68,27.33,27.4,108800.0
2015-02-23 10:30:00,27.44,28.23,27.41,28.05,162800.0,27.44,28.23,27.41,28.05,162800.0
2015-02-23 11:00:00,28.05,28.65,27.86,28.61,115100.0,28.05,28.65,27.86,28.61,115100.0
2015-02-23 11:30:00,28.6,28.64,28.0,28.03,199700.0,28.6,28.64,28.0,28.03,199700.0
2015-02-23 12:00:00,28.05,28.07,27.52,28.02,94700.0,28.05,28.07,27.52,28.02,94700.0
2015-02-23 12:30:00,28.03,28.09,27.75,27.99,32500.0,28.03,28.09,27.75,27.99,32500.0
2015-02-23 13:00:00,28.01,28.11,27.95,27.99,21500.0,28.01,28.11,27.95,27.99,21500.0
2015-02-23 13:30:00,27.99,28.19,27.9,27.95,67600.0,27.99,28.19,27.9,27.95,67600.0
2015-02-23 14:00:00,27.96,28.35,27.59,28.09,91400.0,27.96,28.35,27.59,28.09,91400.0
2015-02-23 14:30:00,28.1,28.33,27.94,28.24,93500.0,28.1,28.33,27.94,28.24,93500.0
2015-02-23 15:00:00,28.24,28.37,27.89,28.0,104500.0,28.24,28.37,27.89,28.0,104500.0
2015-02-23 15:30:00,28.0,28.24,27.99,28.21,235900.0,28.0,28.24,27.99,28.21,235900.0
2015-02-24 09:30:00,28.34,28.34,27.86,27.94,39100.0,28.34,28.34,27.86,27.94,39100.0
2015-02-24 10:00:00,27.92,28.01,27.79,27.99,32600.0,27.92,28.01,27.79,27.99,32600.0
2015-02-24 10:30:00,27.99,28.23,27.94,28.05,27300.0,27.99,28.23,27.94,28.05,27300.0
2015-02-24 11:00:00,28.07,28.29,27.98,28.12,33100.0,28.07,28.29,27.98,28.12,33100.0
2015-02-24 11:30:00,28.14,28.4,28.08,28.38,48900.0,28.14,28.4,28.08,28.38,48900.0
2015-02-24 12:00:00,28.38,28.52,28.3,28.4,74300.0,28.38,28.52,28.3,28.4,74300.0
2015-02-24 12:30:00,28.42,28.56,28.04,28.18,120100.0,28.42,28.56,28.04,28.18,120100.0
2015-02-24 13:00:00,28.21,28.26,27.95,28.02,54500.0,28.21,28.26,27.95,28.02,54500.0
2015-02-24 13:30:00,28.02,28.22,28.01,28.1,24300.0,28.02,28.22,28.01,28.1,24300.0
2015-02-24 14:00:00,28.12,28.16,28.0,28.05,28700.0,28.12,28.16,28.0,28.05,28700.0
2015-02-24 14:30:00,28.04,28.1,27.98,28.05,39900.0,28.04,28.1,27.98,28.05,39900.0
2015-02-24 15:00:00,28.04,28.06,27.97,28.05,31600.0,28.04,28.06,27.97,28.05,31600.0
2015-02-24 15:30:00,28.06,28.08,27.94,28.05,136700.0,28.06,28.08,27.94,28.05,136700.0
2015-02-25 09:30:00,27.97,28.22,27.97,28.12,6900.0,27.97,28.22,27.97,28.12,6900.0
2015-02-25 10:00:00,28.09,28.31,28.03,28.07,42100.0,28.09,28.31,28.03,28.07,42100.0
2015-02-25 10:30:00,28.07,28.14,28.02,28.1,42300.0,28.07,28.14,28.02,28.1,42300.0
2015-02-25 11:00:00,28.1,28.13,28.05,28.11,33700.0,28.1,28.13,28.05,28.11,33700.0
2015-02-25 11:30:00,28.08,28.27,28.08,28.2,27400.0,28.08,28.27,28.08,28.2,27400.0
2015-02-25 12:00:00,28.2,28.2,28.1,28.13,15400.0,28.2,28.2,28.1,28.13,15400.0
2015-02-25 12:30:00,28.16,28.2,28.03,28.09,39800.0,28.16,28.2,28.03,28.09,39800.0
2015-02-25 13:00:00,28.08,28.13,28.04,28.09,82900.0,28.08,28.13,28.04,28.09,82900.0
2015-02-25 13:30:00,28.07,28.2,28.07,28.17,33500.0,28.07,28.2,28.07,28.17,33500.0
2015-02-25 14:00:00,28.17,28.19,28.1,28.1,65700.0,28.17,28.19,28.1,28.1,65700.0
2015-02-25 14:30:00,28.1,28.28,28.1,28.2,58000.0,28.1,28.28,28.1,28.2,58000.0
2015-02-25 15:00:00,28.21,28.27,28.1,28.17,85300.0,28.21,28.27,28.1,28.17,85300.0
2015-02-25 15:30:00,28.17,28.28,28.14,28.18,103200.0,28.17,28.28,28.14,28.18,103200.0
2015-02-26 09:30:00,28.22,28.25,28.06,28.06,14600.0,28.22,28.25,28.06,28.06,14600.0
2015-02-26 10:00:00,28.08,28.1,27.78,27.84,7400.0,28.08,28.1,27.78,27.84,7400.0
2015-02-26 10:30:00,27.84,28.21,27.81,28.04,18000.0,27.84,28.21,27.81,28.04,18000.0
2015-02-26 11:00:00,27.97,28.03,27.85,27.87,12300.0,27.97,28.03,27.85,27.87,12300.0
2015-02-26 11:30:00,27.9,28.09,27.86,28.0,23200.0,27.9,28.09,27.86,28.0,23200.0
2015-02-26 12:00:00,28.0,28.0,27.84,27.9,10900.0,28.0,28.0,27.84,27.9,10900.0
2015-02-26 12:30:00,27.89,28.03,27.89,27.94,15900.0,27.89,28.03,27.89,27.94,15900.0
2015-02-26 13:00:00,27.93,28.04,27.91,28.02,6100.0,27.93,28.04,27.91,28.02,6100.0
2015-02-26 13:30:00,28.01,28.02,27.87,27.89,14800.0,28.01,28.02,27.87,27.89,14800.0
2015-02-26 14:00:00,27.92,28.03,27.92,27.93,6000.0,27.92,28.03,27.92,27.93,6000.0
2015-02-26 14:30:00,27.94,27.95,27.93,27.94,4800.0,27.94,27.95,27.93,27.94,4800.0
2015-02-26 15:00:00,27.93,27.98,27.88,27.9,20700.0,27.93,27.98,27.88,27.9,20700.0
2015-02-26 15:30:00,27.91,27.98,27.85,27.89,49400.0,27.91,27.98,27.85,27.89,49400.0
2015-02-27 09:30:00,27.85,28.09,27.85,27.88,3800.0,27.85,28.09,27.85,27.88,3800.0
2015-02-27 10:00:00,27.87,27.95,27.87,27.87,2300.0,27.87,27.95,27.87,27.87,2300.0
2015-02-27 10:30:00,27.87,27.93,27.87,27.93,3000.0,27.87,27.93,27.87,27.93,3000.0
2015-02-27 11:00:00,27.93,27.96,27.85,27.85,32500.0,27.93,27.96,27.85,27.85,32500.0
2015-02-27 11:30:00,27.85,28.09,27.85,28.04,55700.0,27.85,28.09,27.85,28.04,55700.0
2015-02-27 12:00:00,28.03,28.22,28.01,28.1,30800.0,28.03,28.22,28.01,28.1,30800.0
2015-02-27 12:30:00,28.12,28.24,28.11,28.23,11300.0,28.12,28.24,28.11,28.23,11300.0
2015-02-27 13:00:00,28.2,28.23,28.12,28.19,16300.0,28.2,28.23,28.12,28.19,16300.0
2015-02-27 13:30:00,28.2,28.24,28.14,28.18,12500.0,28.2,28.24,28.14,28.18,12500.0
2015-02-27 14:00:00,28.18,28.2,28.15,28.17,13100.0,28.18,28.2,28.15,28.17,13100.0
2015-02-27 14:30:00,28.18,28.22,28.14,28.21,14600.0,28.18,28.22,28.14,28.21,14600.0
2015-02-27 15:00:00,28.19,28.19,28.04,28.16,24500.0,28.19,28.19,28.04,28.16,24500.0
2015-02-27 15:30:00,28.16,28.41,28.16,28.4,155900.0,28.16,28.41,28.16,28.4,155900.0
2015-03-02 09:30:00,28.47,28.65,28.22,28.32,90000.0,28.47,28.65,28.22,28.32,90000.0
2015-03-02 10:00:00,28.26,28.28,28.05,28.16,12900.0,28.26,28.28,28.05,28.16,12900.0
2015-03-02 10:30:00,28.18,28.27,28.11,28.21,20400.0,28.18,28.27,28.11,28.21,20400.0
2015-03-02 11:00:00,28.19,28.21,28.15,28.15,14000.0,28.19,28.21,28.15,28.15,14000.0
2015-03-02 11:30:00,28.15,28.18,28.12,28.16,14400.0,28.15,28.18,28.12,28.16,14400.0
2015-03-02 12:00:00,28.14,28.17,28.12,28.13,17900.0,28.14,28.17,28.12,28.13,17900.0
2015-03-02 12:30:00,28.13,28.19,28.07,28.07,13200.0,28.13,28.19,28.07,28.07,13200.0
2015-03-02 13:00:00,28.07,28.25,28.02,28.23,22200.0,28.07,28.25,28.02,28.23,22200.0
2015-03-02 13:30:00,28.24,28.24,28.12,28.18,22600.0,28.24,28.24,28.12,28.18,22600.0
2015-03-02 14:00:00,28.18,28.33,28.18,28.21,21800.0,28.18,28.33,28.18,28.21,21800.0
2015-03-02 14:30:00,28.19,28.24,28.17,28.21,33400.0,28.19,28.24,28.17,28.21,33400.0
2015-03-02 15:00:00,28.21,28.28,28.08,28.1,30700.0,28.21,28.28,28.08,28.1,30700.0
2015-03-02 15:30:00,28.08,28.16,28.07,28.16,72300.0,28.08,28.16,28.07,28.16,72300.0
2015-03-03 09:30:00,28.07,28.19,27.74,27.98,41600.0,28.07,28.19,27.74,27.98,41600.0
2015-03-03 10:00:00,27.92,28.05,27.84,27.91,23100.0,27.92,28.05,27.84,27.91,23100.0
2015-03-03 10:30:00,27.92,27.99,27.82,27.87,39100.0,27.92,27.99,27.82,27.87,39100.0
2015-03-03 11:00:00,27.82,27.83,27.44,27.48,30900.0,27.82,27.83,27.44,27.48,30900.0
2015-03-03 11:30:00,27.48,27.64,27.46,27.49,23700.0,27.48,27.64,27.46,27.49,23700.0
2015-03-03 12:00:00,27.46,27.5,27.26,27.5,20900.0,27.46,27.5,27.26,27.5,20900.0
2015-03-03 12:30:00,27.5,27.58,27.42,27.51,12300.0,27.5,27.58,27.42,27.51,12300.0
2015-03-03 13:00:00,27.53,27.59,27.46,27.52,7700.0,27.53,27.59,27.46,27.52,7700.0
2015-03-03 13:30:00,27.51,27.66,27.49,27.53,9100.0,27.51,27.66,27.49,27.53,9100.0
2015-03-03 14:00:00,27.52,27.54,27.47,27.51,9200.0,27.52,27.54,27.47,27.51,9200.0
2015-03-03 14:30:00,27.51,27.56,27.39,27.5,29000.0,27.51,27.56,27.39,27.5,29000.0
2015-03-03 15:00:00,27.5,27.53,27.41,27.49,21500.0,27.5,27.53,27.41,27.49,21500.0
2015-03-03 15:30:00,27.48,27.5,27.35,27.47,76900.0,27.48,27.5,27.35,27.47,76900.0
2015-03-04 09:30:00,27.39,27.63,27.28,27.45,12800.0,27.39,27.63,27.28,27.45,12800.0
2015-03-04 10:00:00,27.43,27.54,27.17,27.23,14700.0,27.43,27.54,27.17,27.23,14700.0
2015-03-04 10:30:00,27.21,27.29,27.11,27.24,15400.0,27.21,27.29,27.11,27.24,15400.0
2015-03-04 11:00:00,27.22,27.42,27.21,27.36,12000.0,27.22,27.42,27.21,27.36,12000.0
2015-03-04 11:30:00,27.36,27.52,27.34,27.5,14800.0,27.36,27.52,27.34,27.5,14800.0
2015-03-04 12:00:00,27.49,27.6,27.39,27.5,20800.0,27.49,27.6,27.39,27.5,20800.0
2015-03-04 12:30:00,27.48,27.67,27.48,27.6,14600.0,27.48,27.67,27.48,27.6,14600.0
2015-03-04 13:00:00,27.61,27.63,27.53,27.63,8200.0,27.61,27.63,27.53,27.63,8200.0
2015-03-04 13:30:00,27.61,27.63,27.52,27.52,9100.0,27.61,27.63,27.52,27.52,9100.0
2015-03-04 14:00:00,27.52,27.57,27.33,27.36,34600.0,27.52,27.57,27.33,27.36,34600.0
2015-03-04 14:30:00,27.34,27.38,27.19,27.36,42600.0,27.34,27.38,27.19,27.36,42600.0
2015-03-04 15:00:00,27.38,27.39,27.25,27.32,37900.0,27.38,27.39,27.25,27.32,37900.0
2015-03-04 15:30:00,27.34,27.37,27.26,27.26,66800.0,27.34,27.37,27.26,27.26,66800.0
2015-03-05 09:30:00,27.29,27.55,27.15,27.25,7300.0,27.29,27.55,27.15,27.25,7300.0
2015-03-05 10:00:00,27.23,27.32,27.22,27.29,9600.0,27.23,27.32,27.22,27.29,9600.0
2015-03-05 10:30:00,27.28,27.34,27.18,27.18,9300.0,27.28,27.34,27.18,27.18,9300.0
2015-03-05 11:00:00,27.18,27.2,27.1,27.11,12000.0,27.18,27.2,27.1,27.11,12000.0
2015-03-05 11:30:00,27.12,27.13,27.02,27.02,3800.0,27.12,27.13,27.02,27.02,3800.0
2015-03-05 12:00:00,27.03,27.17,26.98,27.14,10000.0,27.03,27.17,26.98,27.14,10000.0
2015-03-05 12:30:00,27.13,27.14,27.07,27.09,5700.0,27.13,27.14,27.07,27.09,5700.0
2015-03-05 13:00:00,27.1,27.15,27.06,27.13,14600.0,27.1,27.15,27.06,27.13,14600.0
2015-03-05 13:30:00,27.13,27.13,27.05,27.09,10700.0,27.13,27.13,27.05,27.09,10700.0
2015-03-05 14:00:00,27.1,27.23,27.07,27.21,21200.0,27.1,27.23,27.07,27.21,21200.0
2015-03-05 14:30:00,27.22,27.32,27.2,27.24,21800.0,27.22,27.32,27.2,27.24,21800.0
2015-03-05 15:00:00,27.29,27.44,27.24,27.36,17200.0,27.29,27.44,27.24,27.36,17200.0
2015-03-05 15:30:00,27.36,27.4,27.29,27.4,30700.0,27.36,27.4,27.29,27.4,30700.0
2015-03-06 09:30:00,27.2,27.52,27.14,27.32,10400.0,27.2,27.52,27.14,27.32,10400.0
2015-03-06 10:00:00,27.33,27.57,27.3,27.53,26400.0,27.33,27.57,27.3,27.53,26400.0
2015-03-06 10:30:00,27.5,27.67,27.47,27.5,25000.0,27.5,27.67,27.47,27.5,25000.0
2015-03-06 11:00:00,27.5,27.57,27.46,27.54,23100.0,27.5,27.57,27.46,27.54,23100.0
2015-03-06 11:30:00,27.55,27.65,27.49,27.58,46500.0,27.55,27.65,27.49,27.58,46500.0
2015-03-06 12:00:00,27.59,27.71,27.58,27.62,110800.0,27.59,27.71,27.58,27.62,110800.0
2015-03-06 12:30:00,27.62,27.64,27.49,27.52,23300.0,27.62,27.64,27.49,27.52,23300.0
2015-03-06 13:00:00,27.57,27.59,27.19,27.21,23200.0,27.57,27.59,27.19,27.21,23200.0
2015-03-06 13:30:00,27.27,27.44,27.2,27.28,18600.0,27.27,27.44,27.2,27.28,18600.0
2015-03-06 14:00:00,27.26,27.28,27.12,27.24,20100.0,27.26,27.28,27.12,27.24,20100.0
2015-03-06 14:30:00,27.24,27.25,27.06,27.16,23700.0,27.24,27.25,27.06,27.16,23700.0
2015-03-06 15:00:00,27.17,27.26,27.15,27.25,22100.0,27.17,27.26,27.15,27.25,22100.0
2015-03-06 15:30:00,27.22,27.33,27.15,27.32,56600.0,27.22,27.33,27.15,27.32,56600.0
2015-03-09 09:30:00,27.39,27.77,27.39,27.48,86100.0,27.39,27.77,27.39,27.48,86100.0
2015-03-09 10:00:00,27.5,27.68,27.45,27.54,51900.0,27.5,27.68,27.45,27.54,51900.0
2015-03-09 10:30:00,27.54,27.62,27.49,27.6,84100.0,27.54,27.62,27.49,27.6,84100.0
2015-03-09 11:00:00,27.6,27.67,27.49,27.58,107700.0,27.6,27.67,27.49,27.58,107700.0
2015-03-09 11:30:00,27.58,27.6,27.54,27.56,76400.0,27.58,27.6,27.54,27.56,76400.0
2015-03-09 12:00:00,27.56,27.63,27.5,27.61,139700.0,27.56,27.63,27.5,27.61,139700.0
2015-03-09 12:30:00,27.62,27.62,27.54,27.57,28600.0,27.62,27.62,27.54,27.57,28600.0
2015-03-09 13:00:00,27.57,27.64,27.56,27.62,41300.0,27.57,27.64,27.56,27.62,41300.0
2015-03-09 13:30:00,27.63,27.66,27.44,27.44,44600.0,27.63,27.66,27.44,27.44,44600.0
2015-03-09 14:00:00,27.44,27.6,27.32,27.6,62100.0,27.44,27.6,27.32,27.6,62100.0
2015-03-09 14:30:00,27.6,27.6,27.46,27.51,68000.0,27.6,27.6,27.46,27.51,68000.0
2015-03-09 15:00:00,27.52,27.7,27.48,27.7,75400.0,27.52,27.7,27.48,27.7,75400.0
2015-03-09 15:30:00,27.7,27.89,27.63,27.8,232400.0,27.7,27.89,27.63,27.8,232400.0
2015-03-10 09:30:00,27.76,27.76,27.4,27.52,13500.0,27.76,27.76,27.4,27.52,13500.0
2015-03-10 10:00:00,27.51,27.63,27.5,27.51,39800.0,27.51,27.63,27.5,27.51,39800.0
2015-03-10 10:30:00,27.51,27.57,27.5,27.56,32200.0,27.51,27.57,27.5,27.56,32200.0
2015-03-10 11:00:00,27.55,27.79,27.53,27.67,102300.0,27.55,27.79,27.53,27.67,102300.0
2015-03-10 11:30:00,27.67,27.74,27.67,27.72,23500.0,27.67,27.74,27.67,27.72,23500.0
2015-03-10 12:00:00,27.73,27.78,27.65,27.65,68200.0,27.73,27.78,27.65,27.65,68200.0
2015-03-10 12:30:00,27.66,27.75,27.64,27.74,43500.0,27.66,27.75,27.64,27.74,43500.0
2015-03-10 13:00:00,27.75,27.77,27.49,27.49,47800.0,27.75,27.77,27.49,27.49,47800.0
2015-03-10 13:30:00,27.48,27.75,27.37,27.57,68800.0,27.48,27.75,27.37,27.57,68800.0
2015-03-10 14:00:00,27.58,27.65,27.56,27.6,25700.0,27.58,27.65,27.56,27.6,25700.0
2015-03-10 14:30:00,27.62,27.74,27.58,27.73,68700.0,27.62,27.74,27.58,27.73,68700.0
2015-03-10 15:00:00,27.74,27.75,27.54,27.64,92800.0,27.74,27.75,27.54,27.64,92800.0
2015-03-10 15:30:00,27.64,27.67,27.48,27.57,138600.0,27.64,27.67,27.48,27.57,138600.0
2015-03-11 09:30:00,27.2,29.28,27.16,29.24,258600.0,27.2,29.28,27.16,29.24,258600.0
2015-03-11 10:00:00,29.24,29.4,28.21,28.4,135300.0,29.24,29.4,28.21,28.4,135300.0
2015-03-11 10:30:00,28.41,29.04,28.39,28.92,129000.0,28.41,29.04,28.39,28.92,129000.0
2015-03-11 11:00:00,28.92,29.02,28.36,28.85,145200.0,28.92,29.02,28.36,28.85,145200.0
2015-03-11 11:30:00,28.85,28.85,28.26,28.51,147000.0,28.85,28.85,28.26,28.51,147000.0
2015-03-11 12:00:00,28.46,28.67,28.39,28.55,68700.0,28.46,28.67,28.39,28.55,68700.0
2015-03-11 12:30:00,28.54,28.81,28.43,28.78,59800.0,28.54,28.81,28.43,28.78,59800.0
2015-03-11 13:00:00,28.8,28.85,28.51,28.61,82100.0,28.8,28.85,28.51,28.61,82100.0
2015-03-11 13:30:00,28.63,28.66,28.5,28.59,134200.0,28.63,28.66,28.5,28.59,134200.0
2015-03-11 14:00:00,28.57,28.6,28.5,28.52,79800.0,28.57,28.6,28.5,28.52,79800.0
2015-03-11 14:30:00,28.53,28.55,28.26,28.36,106300.0,28.53,28.55,28.26,28.36,106300.0
2015-03-11 15:00:00,28.4,28.4,28.0,28.28,146300.0,28.4,28.4,28.0,28.28,146300.0
2015-03-11 15:30:00,28.3,28.36,28.12,28.25,253700.0,28.3,28.36,28.12,28.25,253700.0
2015-03-12 09:30:00,28.24,28.46,27.93,28.05,121300.0,28.24,28.46,27.93,28.05,121300.0
2015-03-12 10:00:00,28.01,28.33,28.01,28.33,19200.0,28.01,28.33,28.01,28.33,19200.0
2015-03-12 10:30:00,28.35,28.5,28.33,28.48,57700.0,28.35,28.5,28.33,28.48,57700.0
2015-03-12 11:00:00,28.45,28.45,28.16,28.26,33300.0,28.45,28.45,28.16,28.26,33300.0
2015-03-12 11:30:00,28.26,28.56,28.24,28.38,36000.0,28.26,28.56,28.24,28.38,36000.0
2015-03-12 12:00:00,28.39,28.48,28.25,28.31,104000.0,28.39,28.48,28.25,28.31,104000.0
2015-03-12 12:30:00,28.34,28.4,28.3,28.32,18500.0,28.34,28.4,28.3,28.32,18500.0
2015-03-12 13:00:00,28.31,28.4,28.28,28.37,20500.0,28.31,28.4,28.28,28.37,20500.0
2015-03-12 13:30:00,28.37,28.41,28.3,28.37,18800.0,28.37,28.41,28.3,28.37,18800.0
2015-03-12 14:00:00,28.37,28.4,28.28,28.29,19200.0,28.37,28.4,28.28,28.29,19200.0
2015-03-12 14:30:00,28.29,28.41,28.25,28.38,53800.0,28.29,28.41,28.25,28.38,53800.0
2015-03-12 15:00:00,28.39,28.44,28.32,28.41,54700.0,28.39,28.44,28.32,28.41,54700.0
2015-03-12 15:30:00,28.4,28.59,28.37,28.54,145000.0,28.4,28.59,28.37,28.54,145000.0
2015-03-13 09:30:00,28.58,28.85,28.29,28.79,22500.0,28.58,28.85,28.29,28.79,22500.0
2015-03-13 10:00:00,28.79,28.85,28.7,28.81,37600.0,28.79,28.85,28.7,28.81,37600.0
2015-03-13 10:30:00,28.82,28.85,28.52,28.52,33200.0,28.82,28.85,28.52,28.52,33200.0
2015-03-13 11:00:00,28.52,28.71,28.51,28.65,51300.0,28.52,28.71,28.51,28.65,51300.0
2015-03-13 11:30:00,28.65,28.67,28.61,28.66,23200.0,28.65,28.67,28.61,28.66,23200.0
2015-03-13 12:00:00,28.67,28.74,28.63,28.71,18400.0,28.67,28.74,28.63,28.71,18400.0
2015-03-13 12:30:00,28.71,28.81,28.7,28.76,15600.0,28.71,28.81,28.7,28.76,15600.0
2015-03-13 13:00:00,28.76,28.79,28.63,28.65,12700.0,28.76,28.79,28.63,28.65,12700.0
2015-03-13 13:30:00,28.65,28.67,28.61,28.66,27400.0,28.65,28.67,28.61,28.66,27400.0
2015-03-13 14:00:00,28.64,28.75,28.63,28.7,33700.0,28.64,28.75,28.63,28.7,33700.0
2015-03-13 14:30:00,28.7,28.71,28.64,28.65,67200.0,28.7,28.71,28.64,28.65,67200.0
2015-03-13 15:00:00,28.64,28.65,28.44,28.47,40300.0,28.64,28.65,28.44,28.47,40300.0
2015-03-13 15:30:00,28.48,28.55,28.45,28.48,102600.0,28.48,28.55,28.45,28.48,102600.0
2015-03-16 09:30:00,28.77,28.91,28.61,28.81,17200.0,28.77,28.91,28.61,28.81,17200.0
2015-03-16 10:00:00,28.77,28.85,28.67,28.73,46700.0,28.77,28.85,28.67,28.73,46700.0
2015-03-16 10:30:00,28.73,29.08,28.71,29.06,68300.0,28.73,29.08,28.71,29.06,68300.0
2015-03-16 11:00:00,29.06,29.36,29.05,29.24,70000.0,29.06,29.36,29.05,29.24,70000.0
2015-03-16 11:30:00,29.2,29.23,28.99,29.01,70900.0,29.2,29.23,28.99,29.01,70900.0
2015-03-16 12:00:00,29.0,29.13,28.98,29.12,34400.0,29.0,29.13,28.98,29.12,34400.0
2015-03-16 12:30:00,29.13,29.18,29.11,29.17,24900.0,29.13,29.18,29.11,29.17,24900.0
2015-03-16 13:00:00,29.18,29.26,29.14,29.19,45800.0,29.18,29.26,29.14,29.19,45800.0
2015-03-16 13:30:00,29.2,29.26,29.0,29.05,40400.0,29.2,29.26,29.0,29.05,40400.0
2015-03-16 14:00:00,29.04,29.17,28.99,29.12,32100.0,29.04,29.17,28.99,29.12,32100.0
2015-03-16 14:30:00,29.12,29.26,29.03,29.17,46500.0,29.12,29.26,29.03,29.17,46500.0
2015-03-16 15:00:00,29.17,29.64,29.1,29.51,151900.0,29.17,29.64,29.1,29.51,151900.0
2015-03-16 15:30:00,29.53,29.54,29.14,29.24,202600.0,29.53,29.54,29.14,29.24,202600.0
2015-03-17 09:30:00,28.8,28.8,28.29,28.43,71100.0,28.8,28.8,28.29,28.43,71100.0
2015-03-17 10:00:00,28.43,28.43,28.1,28.13,82800.0,28.43,28.43,28.1,28.13,82800.0
2015-03-17 10:30:00,28.11,28.11,27.51,27.52,156000.0,28.11,28.11,27.51,27.52,156000.0
2015-03-17 11:00:00,27.54,28.15,27.52,27.76,137000.0,27.54,28.15,27.52,27.76,137000.0
2015-03-17 11:30:00,27.76,27.85,27.32,27.67,125100.0,27.76,27.85,27.32,27.67,125100.0
2015-03-17 12:00:00,27.67,27.72,27.6,27.68,38200.0,27.67,27.72,27.6,27.68,38200.0
2015-03-17 12:30:00,27.67,27.8,27.44,27.77,320200.0,27.67,27.8,27.44,27.77,320200.0
2015-03-17 13:00:00,27.77,27.78,27.64,27.74,39600.0,27.77,27.78,27.64,27.74,39600.0
2015-03-17 13:30:00,27.72,27.99,27.72,27.92,120400.0,27.72,27.99,27.72,27.92,120400.0
2015-03-17 14:00:00,27.92,27.92,27.75,27.84,29300.0,27.92,27.92,27.75,27.84,29300.0
2015-03-17 14:30:00,27.84,27.97,27.76,27.91,65800.0,27.84,27.97,27.76,27.91,65800.0
2015-03-17 15:00:00,27.94,28.1,27.88,28.07,94300.0,27.94,28.1,27.88,28.07,94300.0
2015-03-17 15:30:00,28.06,28.1,27.81,27.85,318100.0,28.06,28.1,27.81,27.85,318100.0
2015-03-18 09:30:00,28.03,28.39,27.75,27.94,35800.0,28.03,28.39,27.75,27.94,35800.0
2015-03-18 10:00:00,27.94,28.11,27.88,28.07,28000.0,27.94,28.11,27.88,28.07,28000.0
2015-03-18 10:30:00,28.08,28.18,28.03,28.14,34600.0,28.08,28.18,28.03,28.14,34600.0
2015-03-18 11:00:00,28.14,28.15,27.92,27.98,98200.0,28.14,28.15,27.92,27.98,98200.0
2015-03-18 11:30:00,27.97,28.09,27.93,28.05,18700.0,27.97,28.09,27.93,28.05,18700.0
2015-03-18 12:00:00,28.05,28.05,27.93,27.98,21800.0,28.05,28.05,27.93,27.98,21800.0
2015-03-18 12:30:00,27.96,28.04,27.91,27.95,37700.0,27.96,28.04,27.91,27.95,37700.0
2015-03-18 13:00:00,27.94,27.97,27.9,27.95,37700.0,27.94,27.97,27.9,27.95,37700.0
2015-03-18 13:30:00,27.99,28.21,27.99,28.13,44300.0,27.99,28.21,27.99,28.13,44300.0
2015-03-18 14:00:00,28.14,28.28,28.06,28.14,65900.0,28.14,28.28,28.06,28.14,65900.0
2015-03-18 14:30:00,28.14,28.17,28.11,28.14,66600.0,28.14,28.17,28.11,28.14,66600.0
2015-03-18 15:00:00,28.15,28.32,28.15,28.27,47500.0,28.15,28.32,28.15,28.27,47500.0
2015-03-18 15:30:00,28.26,28.54,28.21,28.52,157900.0,28.26,28.54,28.21,28.52,157900.0
2015-03-19 09:30:00,28.43,28.71,28.43,28.5,64400.0,28.43,28.71,28.43,28.5,64400.0
2015-03-19 10:00:00,28.49,28.51,28.43,28.44,31900.0,28.49,28.51,28.43,28.44,31900.0
2015-03-19 10:30:00,28.46,28.51,28.44,28.47,16700.0,28.46,28.51,28.44,28.47,16700.0
2015-03-19 11:00:00,28.46,28.5,28.46,28.5,16300.0,28.46,28.5,28.46,28.5,16300.0
2015-03-19 11:30:00,28.49,28.5,28.45,28.45,17400.0,28.49,28.5,28.45,28.45,17400.0
2015-03-19 12:00:00,28.44,28.46,28.41,28.45,8700.0,28.44,28.46,28.41,28.45,8700.0
2015-03-19 12:30:00,28.46,28.48,28.42,28.44,14700.0,28.46,28.48,28.42,28.44,14700.0
2015-03-19 13:00:00,28.44,28.46,28.39,28.45,31900.0,28.44,28.46,28.39,28.45,31900.0
2015-03-19 13:30:00,28.44,28.48,28.4,28.41,37800.0,28.44,28.48,28.4,28.41,37800.0
2015-03-19 14:00:00,28.41,28.45,28.32,28.32,25900.0,28.41,28.45,28.32,28.32,25900.0
2015-03-19 14:30:00,28.33,28.33,28.19,28.3,37000.0,28.33,28.33,28.19,28.3,37000.0
2015-03-19 15:00:00,28.31,28.36,28.25,28.27,40400.0,28.31,28.36,28.25,28.27,40400.0
2015-03-19 15:30:00,28.28,28.3,28.19,28.21,124400.0,28.28,28.3,28.19,28.21,124400.0
2015-03-20 09:30:00,28.22,28.51,28.12,28.21,20700.0,28.22,28.51,28.12,28.21,20700.0
2015-03-20 10:00:00,28.26,28.31,28.16,28.16,47900.0,28.26,28.31,28.16,28.16,47900.0
2015-03-20 10:30:00,28.2,28.24,28.14,28.2,29500.0,28.2,28.24,28.14,28.2,29500.0
2015-03-20 11:00:00,28.2,28.27,28.18,28.21,25800.0,28.2,28.27,28.18,28.21,25800.0
2015-03-20 11:30:00,28.21,28.29,28.2,28.29,17300.0,28.21,28.29,28.2,28.29,17300.0
2015-03-20 12:00:00,28.31,28.31,28.23,28.28,8400.0,28.31,28.31,28.23,28.28,8400.0
2015-03-20 12:30:00,28.29,28.31,28.25,28.3,14800.0,28.29,28.31,28.25,28.3,14800.0
2015-03-20 13:00:00,28.3,28.44,28.29,28.41,17600.0,28.3,28.44,28.29,28.41,17600.0
2015-03-20 13:30:00,28.41,28.41,28.26,28.29,50200.0,28.41,28.41,28.26,28.29,50200.0
2015-03-20 14:00:00,28.28,28.29,28.25,28.29,31100.0,28.28,28.29,28.25,28.29,31100.0
2015-03-20 14:30:00,28.29,28.42,28.28,28.4,41100.0,28.29,28.42,28.28,28.4,41100.0
2015-03-20 15:00:00,28.39,28.44,28.39,28.4,25300.0,28.39,28.44,28.39,28.4,25300.0
2015-03-20 15:30:00,28.4,28.45,28.15,28.17,118400.0,28.4,28.45,28.15,28.17,118400.0
2015-03-23 09:30:00,28.14,28.41,28.02,28.05,11800.0,28.14,28.41,28.02,28.05,11800.0
2015-03-23 10:00:00,28.05,28.17,27.96,28.14,22900.0,28.05,28.17,27.96,28.14,22900.0
2015-03-23 10:30:00,28.12,28.29,28.12,28.28,40000.0,28.12,28.29,28.12,28.28,40000.0
2015-03-23 11:00:00,28.26,28.34,28.21,28.31,53200.0,28.26,28.34,28.21,28.31,53200.0
2015-03-23 11:30:00,28.3,28.31,28.18,28.21,22400.0,28.3,28.31,28.18,28.21,22400.0
2015-03-23 12:00:00,28.21,28.26,28.14,28.17,31000.0,28.21,28.26,28.14,28.17,31000.0
2015-03-23 12:30:00,28.17,28.18,28.13,28.16,21700.0,28.17,28.18,28.13,28.16,21700.0
2015-03-23 13:00:00,28.16,28.18,27.96,28.06,46300.0,28.16,28.18,27.96,28.06,46300.0
2015-03-23 13:30:00,28.07,28.07,27.95,28.0,39600.0,28.07,28.07,27.95,28.0,39600.0
2015-03-23 14:00:00,27.99,28.13,27.99,28.13,28400.0,27.99,28.13,27.99,28.13,28400.0
2015-03-23 14:30:00,28.13,28.13,27.98,28.04,26100.0,28.13,28.13,27.98,28.04,26100.0
2015-03-23 15:00:00,28.04,28.06,27.98,27.99,26500.0,28.04,28.06,27.98,27.99,26500.0
2015-03-23 15:30:00,27.99,28.0,27.85,27.87,92500.0,27.99,28.0,27.85,27.87,92500.0
2015-03-24 09:30:00,27.8,28.02,27.66,27.95,8000.0,27.8,28.02,27.66,27.95,8000.0
2015-03-24 10:00:00,27.96,27.99,27.86,27.96,11300.0,27.96,27.99,27.86,27.96,11300.0
2015-03-24 10:30:00,27.97,28.06,27.92,27.97,18500.0,27.97,28.06,27.92,27.97,18500.0
2015-03-24 11:00:00,27.95,28.0,27.95,27.97,13400.0,27.95,28.0,27.95,27.97,13400.0
2015-03-24 11:30:00,27.97,28.05,27.97,28.05,9200.0,27.97,28.05,27.97,28.05,9200.0
2015-03-24 12:00:00,28.05,28.1,28.04,28.09,11200.0,28.05,28.1,28.04,28.09,11200.0
2015-03-24 12:30:00,28.08,28.09,28.03,28.08,8500.0,28.08,28.09,28.03,28.08,8500.0
2015-03-24 13:00:00,28.08,28.19,28.08,28.16,26100.0,28.08,28.19,28.08,28.16,26100.0
2015-03-24 13:30:00,28.15,28.16,27.98,28.06,21200.0,28.15,28.16,27.98,28.06,21200.0
2015-03-24 14:00:00,28.06,28.06,27.89,27.89,11700.0,28.06,28.06,27.89,27.89,11700.0
2015-03-24 14:30:00,27.89,28.0,27.89,27.98,11100.0,27.89,28.0,27.89,27.98,11100.0
2015-03-24 15:00:00,27.97,27.99,27.86,27.87,19200.0,27.97,27.99,27.86,27.87,19200.0
2015-03-24 15:30:00,27.86,27.92,27.86,27.87,84000.0,27.86,27.92,27.86,27.87,84000.0
2015-03-25 09:30:00,27.94,28.09,27.91,28.02,11900.0,27.94,28.09,27.91,28.02,11900.0
2015-03-25 10:00:00,28.02,28.05,27.84,27.86,39100.0,28.02,28.05,27.84,27.86,39100.0
2015-03-25 10:30:00,27.86,27.97,27.65,27.71,31600.0,27.86,27.97,27.65,27.71,31600.0
2015-03-25 11:00:00,27.71,27.77,27.69,27.7,39100.0,27.71,27.77,27.69,27.7,39100.0
2015-03-25 11:30:00,27.71,27.73,27.68,27.7,21400.0,27.71,27.73,27.68,27.7,21400.0
2015-03-25 12:00:00,27.71,27.72,27.64,27.71,31300.0,27.71,27.72,27.64,27.71,31300.0
2015-03-25 12:30:00,27.71,27.81,27.68,27.69,29300.0,27.71,27.81,27.68,27.69,29300.0
2015-03-25 13:00:00,27.69,27.72,27.66,27.7,17700.0,27.69,27.72,27.66,27.7,17700.0
2015-03-25 13:30:00,27.7,27.71,27.55,27.66,29500.0,27.7,27.71,27.55,27.66,29500.0
2015-03-25 14:00:00,27.66,27.67,27.44,27.6,25600.0,27.66,27.67,27.44,27.6,25600.0
2015-03-25 14:30:00,27.6,27.62,27.53,27.56,23700.0,27.6,27.62,27.53,27.56,23700.0
2015-03-25 15:00:00,27.56,27.61,27.55,27.58,19600.0,27.56,27.61,27.55,27.58,19600.0
2015-03-25 15:30:00,27.59,27.64,27.54,27.56,84200.0,27.59,27.64,27.54,27.56,84200.0
2015-03-26 09:30:00,27.42,27.42,27.3,27.4,37100.0,27.42,27.42,27.3,27.4,37100.0
2015-03-26 10:00:00,27.41,27.43,27.34,27.41,215400.0,27.41,27.43,27.34,27.41,215400.0
2015-03-26 10:30:00,27.39,27.41,27.34,27.4,21600.0,27.39,27.41,27.34,27.4,21600.0
2015-03-26 11:00:00,27.42,27.42,27.35,27.41,65200.0,27.42,27.42,27.35,27.41,65200.0
2015-03-26 11:30:00,27.41,27.43,27.39,27.39,48000.0,27.41,27.43,27.39,27.39,48000.0
2015-03-26 12:00:00,27.39,27.41,27.3,27.36,25400.0,27.39,27.41,27.3,27.36,25400.0
2015-03-26 12:30:00,27.36,27.37,27.3,27.34,35000.0,27.36,27.37,27.3,27.34,35000.0
2015-03-26 13:00:00,27.35,27.39,27.31,27.32,14200.0,27.35,27.39,27.31,27.32,14200.0
2015-03-26 13:30:00,27.33,27.41,27.31,27.37,59300.0,27.33,27.41,27.31,27.37,59300.0
2015-03-26 14:00:00,27.36,27.39,27.31,27.36,36500.0,27.36,27.39,27.31,27.36,36500.0
2015-03-26 14:30:00,27.34,27.38,27.33,27.36,16300.0,27.34,27.38,27.33,27.36,16300.0
2015-03-26 15:00:00,27.36,27.41,27.24,27.25,53500.0,27.36,27.41,27.24,27.25,53500.0
2015-03-26 15:30:00,27.25,27.28,27.19,27.23,97900.0,27.25,27.28,27.19,27.23,97900.0
2015-03-27 09:30:00,27.29,27.47,27.29,27.41,27100.0,27.29,27.47,27.29,27.41,27100.0
2015-03-27 10:00:00,27.41,27.44,27.38,27.42,12700.0,27.41,27.44,27.38,27.42,12700.0
2015-03-27 10:30:00,27.4,27.44,27.37,27.38,21100.0,27.4,27.44,27.37,27.38,21100.0
2015-03-27 11:00:00,27.37,27.38,27.24,27.27,14000.0,27.37,27.38,27.24,27.27,14000.0
2015-03-27 11:30:00,27.27,27.29,27.2,27.22,15200.0,27.27,27.29,27.2,27.22,15200.0
2015-03-27 12:00:00,27.23,27.27,27.19,27.2,7100.0,27.23,27.27,27.19,27.2,7100.0
2015-03-27 12:30:00,27.22,27.28,27.22,27.25,27200.0,27.22,27.28,27.22,27.25,27200.0
2015-03-27 13:00:00,27.26,27.31,27.26,27.29,13000.0,27.26,27.31,27.26,27.29,13000.0
2015-03-27 13:30:00,27.29,27.3,27.24,27.26,13600.0,27.29,27.3,27.24,27.26,13600.0
2015-03-27 14:00:00,27.26,27.3,27.24,27.27,42100.0,27.26,27.3,27.24,27.27,42100.0
2015-03-27 14:30:00,27.31,27.32,27.24,27.32,14300.0,27.31,27.32,27.24,27.32,14300.0
2015-03-27 15:00:00,27.32,27.38,27.31,27.32,11300.0,27.32,27.38,27.31,27.32,11300.0
2015-03-27 15:30:00,27.3,27.41,27.28,27.3,81400.0,27.3,27.41,27.28,27.3,81400.0
2015-03-30 09:30:00,27.42,27.49,27.31,27.35,5700.0,27.42,27.49,27.31,27.35,5700.0
2015-03-30 10:00:00,27.32,27.37,27.25,27.3,13700.0,27.32,27.37,27.25,27.3,13700.0
2015-03-30 10:30:00,27.33,27.34,27.28,27.31,32100.0,27.33,27.34,27.28,27.31,32100.0
2015-03-30 11:00:00,27.3,27.31,27.24,27.27,68000.0,27.3,27.31,27.24,27.27,68000.0
2015-03-30 11:30:00,27.29,27.29,27.24,27.25,49900.0,27.29,27.29,27.24,27.25,49900.0
2015-03-30 12:00:00,27.25,27.28,27.23,27.25,17100.0,27.25,27.28,27.23,27.25,17100.0
2015-03-30 12:30:00,27.25,27.32,27.23,27.32,26500.0,27.25,27.32,27.23,27.32,26500.0
2015-03-30 13:00:00,27.31,27.36,27.25,27.36,53000.0,27.31,27.36,27.25,27.36,53000.0
2015-03-30 13:30:00,27.35,27.45,27.33,27.43,20300.0,27.35,27.45,27.33,27.43,20300.0
2015-03-30 14:00:00,27.43,27.45,27.38,27.44,16100.0,27.43,27.45,27.38,27.44,16100.0
2015-03-30 14:30:00,27.44,27.44,27.34,27.4,30000.0,27.44,27.44,27.34,27.4,30000.0
2015-03-30 15:00:00,27.39,27.46,27.36,27.36,22600.0,27.39,27.46,27.36,27.36,22600.0
2015-03-30 15:30:00,27.39,27.42,27.24,27.29,127800.0,27.39,27.42,27.24,27.29,127800.0
2015-03-31 09:30:00,27.48,27.61,27.22,27.39,95800.0,27.48,27.61,27.22,27.39,95800.0
2015-03-31 10:00:00,27.4,27.48,27.36,27.48,81200.0,27.4,27.48,27.36,27.48,81200.0
2015-03-31 10:30:00,27.47,27.52,27.43,27.5,150300.0,27.47,27.52,27.43,27.5,150300.0
2015-03-31 11:00:00,27.49,27.52,27.48,27.5,45300.0,27.49,27.52,27.48,27.5,45300.0
2015-03-31 11:30:00,27.5,27.5,27.4,27.48,26000.0,27.5,27.5,27.4,27.48,26000.0
2015-03-31 12:00:00,27.49,27.49,27.45,27.46,30800.0,27.49,27.49,27.45,27.46,30800.0
2015-03-31 12:30:00,27.46,27.5,27.45,27.5,50000.0,27.46,27.5,27.45,27.5,50000.0
2015-03-31 13:00:00,27.49,27.7,27.49,27.52,61300.0,27.49,27.7,27.49,27.52,61300.0
2015-03-31 13:30:00,27.54,27.6,27.5,27.54,56500.0,27.54,27.6,27.5,27.54,56500.0
2015-03-31 14:00:00,27.57,27.59,27.5,27.54,45700.0,27.57,27.59,27.5,27.54,45700.0
2015-03-31 14:30:00,27.52,27.58,27.5,27.55,140700.0,27.52,27.58,27.5,27.55,140700.0
2015-03-31 15:00:00,27.55,27.72,27.5,27.67,182300.0,27.55,27.72,27.5,27.67,182300.0
2015-03-31 15:30:00,27.67,27.81,27.59,27.6,368000.0,27.67,27.81,27.59,27.6,368000.0
2015-04-01 09:30:00,27.6,27.88,27.2,27.39,43800.0,27.6,27.88,27.2,27.39,43800.0
2015-04-01 10:00:00,27.43,27.58,27.42,27.55,48000.0,27.43,27.58,27.42,27.55,48000.0
2015-04-01 10:30:00,27.55,27.75,27.45,27.7,50500.0,27.55,27.75,27.45,27.7,50500.0
2015-04-01 11:00:00,27.7,27.91,27.69,27.8,103000.0,27.7,27.91,27.69,27.8,103000.0
2015-04-01 11:30:00,27.8,27.84,27.73,27.8,36900.0,27.8,27.84,27.73,27.8,36900.0
2015-04-01 12:00:00,27.8,27.81,27.7,27.7,37400.0,27.8,27.81,27.7,27.7,37400.0
2015-04-01 12:30:00,27.7,27.7,27.54,27.6,47400.0,27.7,27.7,27.54,27.6,47400.0
2015-04-01 13:00:00,27.6,27.65,27.59,27.61,62000.0,27.6,27.65,27.59,27.61,62000.0
2015-04-01 13:30:00,27.6,27.79,27.6,27.79,55700.0,27.6,27.79,27.6,27.79,55700.0
2015-04-01 14:00:00,27.78,28.1,27.78,27.87,56200.0,27.78,28.1,27.78,27.87,56200.0
2015-04-01 14:30:00,27.88,28.16,27.77,28.13,64500.0,27.88,28.16,27.77,28.13,64500.0
2015-04-01 15:00:00,28.16,28.25,27.98,28.16,109800.0,28.16,28.25,27.98,28.16,109800.0
2015-04-01 15:30:00,28.17,28.66,28.09,28.64,458600.0,28.17,28.66,28.09,28.64,458600.0
2015-04-02 09:30:00,27.99,28.24,27.8,28.18,5497900.0,27.99,28.24,27.8,28.18,5497900.0
2015-04-02 10:00:00,28.19,28.23,28.04,28.1,775700.0,28.19,28.23,28.04,28.1,775700.0
2015-04-02 10:30:00,28.1,28.13,28.04,28.1,572300.0,28.1,28.13,28.04,28.1,572300.0
2015-04-02 11:00:00,28.09,28.1,27.9,27.96,1546000.0,28.09,28.1,27.9,27.96,1546000.0
2015-04-02 11:30:00,27.96,28.01,27.73,27.77,776200.0,27.96,28.01,27.73,27.77,776200.0
2015-04-02 12:00:00,27.77,27.84,27.7,27.78,476600.0,27.77,27.84,27.7,27.78,476600.0
2015-04-02 12:30:00,27.78,27.89,27.78,27.86,328600.0,27.78,27.89,27.78,27.86,328600.0
2015-04-02 13:00:00,27.86,27.91,27.78,27.85,372200.0,27.86,27.91,27.78,27.85,372200.0
2015-04-02 13:30:00,27.86,27.89,27.8,27.87,289100.0,27.86,27.89,27.8,27.87,289100.0
2015-04-02 14:00:00,27.86,27.91,27.85,27.86,549400.0,27.86,27.91,27.85,27.86,549400.0
2015-04-02 14:30:00,27.85,27.86,27.77,27.79,492800.0,27.85,27.86,27.77,27.79,492800.0
2015-04-02 15:00:00,27.8,27.8,27.75,27.77,676100.0,27.8,27.8,27.75,27.77,676100.0
2015-04-02 15:30:00,27.77,27.93,27.76,27.9,1749100.0,27.77,27.93,27.76,27.9,1749100.0
2015-04-06 09:30:00,27.79,28.06,27.77,28.0,161400.0,27.79,28.06,27.77,28.0,161400.0
2015-04-06 10:00:00,28.0,28.14,27.93,28.1,179000.0,28.0,28.14,27.93,28.1,179000.0
2015-04-06 10:30:00,28.1,28.23,27.97,27.99,231000.0,28.1,28.23,27.97,27.99,231000.0
2015-04-06 11:00:00,28.0,28.12,27.99,28.05,154600.0,28.0,28.12,27.99,28.05,154600.0
2015-04-06 11:30:00,28.05,28.16,28.04,28.15,108200.0,28.05,28.16,28.04,28.15,108200.0
2015-04-06 12:00:00,28.16,28.21,28.15,28.16,159300.0,28.16,28.21,28.15,28.16,159300.0
2015-04-06 12:30:00,28.15,28.23,28.15,28.2,167300.0,28.15,28.23,28.15,28.2,167300.0
2015-04-06 13:00:00,28.19,28.22,28.15,28.16,193800.0,28.19,28.22,28.15,28.16,193800.0
2015-04-06 13:30:00,28.16,28.22,28.13,28.19,106000.0,28.16,28.22,28.13,28.19,106000.0
2015-04-06 14:00:00,28.19,28.19,28.11,28.18,97300.0,28.19,28.19,28.11,28.18,97300.0
2015-04-06 14:30:00,28.18,28.32,28.18,28.28,162600.0,28.18,28.32,28.18,28.28,162600.0
2015-04-06 15:00:00,28.28,28.35,28.27,28.34,174100.0,28.28,28.35,28.27,28.34,174100.0
2015-04-06 15:30:00,28.33,28.42,28.28,28.33,591300.0,28.33,28.42,28.28,28.33,591300.0
2015-04-07 09:30:00,29.69,30.24,29.5,30.01,2233700.0,29.69,30.24,29.5,30.01,2233700.0
2015-04-07 10:00:00,30.01,30.29,30.0,30.05,530400.0,30.01,30.29,30.0,30.05,530400.0
2015-04-07 10:30:00,30.05,30.39,30.05,30.17,569500.0,30.05,30.39,30.05,30.17,569500.0
2015-04-07 11:00:00,30.17,30.19,30.0,30.16,363700.0,30.17,30.19,30.0,30.16,363700.0
2015-04-07 11:30:00,30.16,30.4,30.15,30.38,293900.0,30.16,30.4,30.15,30.38,293900.0
2015-04-07 12:00:00,30.39,30.55,30.24,30.52,281600.0,30.39,30.55,30.24,30.52,281600.0
2015-04-07 12:30:00,30.53,30.81,30.45,30.51,356400.0,30.53,30.81,30.45,30.51,356400.0
2015-04-07 13:00:00,30.51,30.73,30.36,30.5,501400.0,30.51,30.73,30.36,30.5,501400.0
2015-04-07 13:30:00,30.5,30.69,30.45,30.61,354200.0,30.5,30.69,30.45,30.61,354200.0
2015-04-07 14:00:00,30.6,30.8,30.5,30.74,454000.0,30.6,30.8,30.5,30.74,454000.0
2015-04-07 14:30:00,30.74,31.08,30.74,30.94,521000.0,30.74,31.08,30.74,30.94,521000.0
2015-04-07 15:00:00,30.93,31.14,30.85,30.96,522200.0,30.93,31.14,30.85,30.96,522200.0
2015-04-07 15:30:00,30.96,31.12,30.9,31.1,962300.0,30.96,31.12,30.9,31.1,962300.0
2015-04-08 09:30:00,31.32,31.63,31.0,31.1,324400.0,31.32,31.63,31.0,31.1,324400.0
2015-04-08 10:00:00,31.11,31.24,31.06,31.11,144800.0,31.11,31.24,31.06,31.11,144800.0
2015-04-08 10:30:00,31.12,31.16,30.61,31.0,235400.0,31.12,31.16,30.61,31.0,235400.0
2015-04-08 11:00:00,31.0,31.14,30.87,30.96,218300.0,31.0,31.14,30.87,30.96,218300.0
2015-04-08 11:30:00,30.96,31.06,30.92,30.92,136300.0,30.96,31.06,30.92,30.92,136300.0
2015-04-08 12:00:00,30.94,30.94,30.6,30.65,131000.0,30.94,30.94,30.6,30.65,131000.0
2015-04-08 12:30:00,30.64,30.78,30.55,30.64,95000.0,30.64,30.78,30.55,30.64,95000.0
2015-04-08 13:00:00,30.63,30.75,30.37,30.72,104100.0,30.63,30.75,30.37,30.72,104100.0
2015-04-08 13:30:00,30.71,30.95,30.67,30.94,106800.0,30.71,30.95,30.67,30.94,106800.0
2015-04-08 14:00:00,30.95,31.43,30.91,31.21,206300.0,30.95,31.43,30.91,31.21,206300.0
2015-04-08 14:30:00,31.19,31.28,30.95,31.01,149500.0,31.19,31.28,30.95,31.01,149500.0
2015-04-08 15:00:00,31.02,31.18,30.97,31.11,188500.0,31.02,31.18,30.97,31.11,188500.0
2015-04-08 15:30:00,31.11,31.3,31.01,31.29,505800.0,31.11,31.3,31.01,31.29,505800.0
2015-04-09 09:30:00,31.3,31.68,31.0,31.27,97100.0,31.3,31.68,31.0,31.27,97100.0
2015-04-09 10:00:00,31.28,31.3,31.02,31.25,98800.0,31.28,31.3,31.02,31.25,98800.0
2015-04-09 10:30:00,31.24,31.27,31.1,31.22,68600.0,31.24,31.27,31.1,31.22,68600.0
2015-04-09 11:00:00,31.2,31.32,31.17,31.17,131400.0,31.2,31.32,31.17,31.17,131400.0
2015-04-09 11:30:00,31.19,31.27,31.15,31.25,82100.0,31.19,31.27,31.15,31.25,82100.0
2015-04-09 12:00:00,31.25,31.4,31.21,31.35,80900.0,31.25,31.4,31.21,31.35,80900.0
2015-04-09 12:30:00,31.34,31.35,31.21,31.29,189300.0,31.34,31.35,31.21,31.29,189300.0
2015-04-09 13:00:00,31.28,31.35,31.24,31.25,256600.0,31.28,31.35,31.24,31.25,256600.0
2015-04-09 13:30:00,31.25,31.31,31.19,31.25,261600.0,31.25,31.31,31.19,31.25,261600.0
2015-04-09 14:00:00,31.27,31.3,31.24,31.25,92600.0,31.27,31.3,31.24,31.25,92600.0
2015-04-09 14:30:00,31.24,31.25,31.16,31.18,126000.0,31.24,31.25,31.16,31.18,126000.0
2015-04-09 15:00:00,31.19,31.35,31.17,31.33,403500.0,31.19,31.35,31.17,31.33,403500.0
2015-04-09 15:30:00,31.33,31.34,31.22,31.26,546600.0,31.33,31.34,31.22,31.26,546600.0
2015-04-10 09:30:00,31.33,31.57,31.27,31.4,132700.0,31.33,31.57,31.27,31.4,132700.0
2015-04-10 10:00:00,31.4,31.6,31.31,31.49,135800.0,31.4,31.6,31.31,31.49,135800.0
2015-04-10 10:30:00,31.5,31.51,31.38,31.47,79300.0,31.5,31.51,31.38,31.47,79300.0
2015-04-10 11:00:00,31.47,31.53,31.43,31.52,69200.0,31.47,31.53,31.43,31.52,69200.0
2015-04-10 11:30:00,31.51,31.75,31.43,31.71,63300.0,31.51,31.75,31.43,31.71,63300.0
2015-04-10 12:00:00,31.72,31.76,31.7,31.7,50600.0,31.72,31.76,31.7,31.7,50600.0
2015-04-10 12:30:00,31.71,31.75,31.62,31.68,102200.0,31.71,31.75,31.62,31.68,102200.0
2015-04-10 13:00:00,31.69,31.72,31.51,31.65,64600.0,31.69,31.72,31.51,31.65,64600.0
2015-04-10 13:30:00,31.64,31.66,31.6,31.65,33200.0,31.64,31.66,31.6,31.65,33200.0
2015-04-10 14:00:00,31.65,32.14,31.64,31.96,100100.0,31.65,32.14,31.64,31.96,100100.0
2015-04-10 14:30:00,31.95,32.05,31.91,31.97,150400.0,31.95,32.05,31.91,31.97,150400.0
2015-04-10 15:00:00,31.96,31.99,31.88,31.98,103900.0,31.96,31.99,31.88,31.98,103900.0
2015-04-10 15:30:00,31.98,32.0,31.84,31.9,403300.0,31.98,32.0,31.84,31.9,403300.0
2015-04-13 09:30:00,31.95,32.0,31.39,31.65,123300.0,31.95,32.0,31.39,31.65,123300.0
2015-04-13 10:00:00,31.68,32.11,31.59,32.07,54300.0,31.68,32.11,31.59,32.07,54300.0
2015-04-13 10:30:00,32.1,32.23,32.01,32.22,78700.0,32.1,32.23,32.01,32.22,78700.0
2015-04-13 11:00:00,32.2,32.28,32.1,32.14,54700.0,32.2,32.28,32.1,32.14,54700.0
2015-04-13 11:30:00,32.15,32.19,32.11,32.15,59000.0,32.15,32.19,32.11,32.15,59000.0
2015-04-13 12:00:00,32.14,32.16,32.12,32.16,50500.0,32.14,32.16,32.12,32.16,50500.0
2015-04-13 12:30:00,32.16,32.21,32.12,32.15,58000.0,32.16,32.21,32.12,32.15,58000.0
2015-04-13 13:00:00,32.15,32.19,32.13,32.17,46000.0,32.15,32.19,32.13,32.17,46000.0
2015-04-13 13:30:00,32.18,32.18,32.06,32.09,54200.0,32.18,32.18,32.06,32.09,54200.0
2015-04-13 14:00:00,32.1,32.1,32.05,32.08,65300.0,32.1,32.1,32.05,32.08,65300.0
2015-04-13 14:30:00,32.09,32.1,31.95,32.04,78300.0,32.09,32.1,31.95,32.04,78300.0
2015-04-13 15:00:00,32.04,32.07,31.99,32.05,97600.0,32.04,32.07,31.99,32.05,97600.0
2015-04-13 15:30:00,32.05,32.1,32.0,32.01,138500.0,32.05,32.1,32.0,32.01,138500.0
2015-04-14 09:30:00,31.93,32.08,31.81,32.04,52100.0,31.93,32.08,31.81,32.04,52100.0
2015-04-14 10:00:00,32.03,32.04,31.61,31.74,152300.0,32.03,32.04,31.61,31.74,152300.0
2015-04-14 10:30:00,31.75,31.98,31.66,31.87,91200.0,31.75,31.98,31.66,31.87,91200.0
2015-04-14 11:00:00,31.89,32.03,31.87,31.99,101500.0,31.89,32.03,31.87,31.99,101500.0
2015-04-14 11:30:00,31.99,31.99,31.81,31.85,56900.0,31.99,31.99,31.81,31.85,56900.0
2015-04-14 12:00:00,31.85,31.93,31.83,31.92,45000.0,31.85,31.93,31.83,31.92,45000.0
2015-04-14 12:30:00,31.93,31.99,31.76,31.81,65600.0,31.93,31.99,31.76,31.81,65600.0
2015-04-14 13:00:00,31.81,31.84,31.72,31.75,48600.0,31.81,31.84,31.72,31.75,48600.0
2015-04-14 13:30:00,31.75,31.76,31.63,31.75,40200.0,31.75,31.76,31.63,31.75,40200.0
2015-04-14 14:00:00,31.75,31.75,31.56,31.56,109900.0,31.75,31.75,31.56,31.56,109900.0
2015-04-14 14:30:00,31.56,31.62,31.34,31.44,77900.0,31.56,31.62,31.34,31.44,77900.0
2015-04-14 15:00:00,31.45,31.65,31.43,31.49,75100.0,31.45,31.65,31.43,31.49,75100.0
2015-04-14 15:30:00,31.48,31.49,31.3,31.39,183000.0,31.48,31.49,31.3,31.39,183000.0
2015-04-15 09:30:00,31.41,31.41,31.0,31.24,100700.0,31.41,31.41,31.0,31.24,100700.0
2015-04-15 10:00:00,31.25,31.28,31.15,31.21,50400.0,31.25,31.28,31.15,31.21,50400.0
2015-04-15 10:30:00,31.22,31.22,31.05,31.17,127300.0,31.22,31.22,31.05,31.17,127300.0
2015-04-15 11:00:00,31.17,31.17,30.75,30.93,161900.0,31.17,31.17,30.75,30.93,161900.0
2015-04-15 11:30:00,30.92,31.01,30.8,30.88,119900.0,30.92,31.01,30.8,30.88,119900.0
2015-04-15 12:00:00,30.88,30.9,30.67,30.67,72200.0,30.88,30.9,30.67,30.67,72200.0
2015-04-15 12:30:00,30.69,30.75,30.52,30.74,85700.0,30.69,30.75,30.52,30.74,85700.0
2015-04-15 13:00:00,30.73,30.94,30.7,30.88,151500.0,30.73,30.94,30.7,30.88,151500.0
2015-04-15 13:30:00,30.88,31.06,30.87,30.95,71800.0,30.88,31.06,30.87,30.95,71800.0
2015-04-15 14:00:00,30.94,31.02,30.82,30.83,86400.0,30.94,31.02,30.82,30.83,86400.0
2015-04-15 14:30:00,30.81,30.96,30.78,30.95,114000.0,30.81,30.96,30.78,30.95,114000.0
2015-04-15 15:00:00,30.95,30.97,30.84,30.85,187000.0,30.95,30.97,30.84,30.85,187000.0
2015-04-15 15:30:00,30.85,30.85,30.76,30.78,248900.0,30.85,30.85,30.76,30.78,248900.0
2015-04-16 09:30:00,30.81,31.01,30.46,30.58,74900.0,30.81,31.01,30.46,30.58,74900.0
2015-04-16 10:00:00,30.57,30.73,30.53,30.69,58500.0,30.57,30.73,30.53,30.69,58500.0
2015-04-16 10:30:00,30.7,30.72,30.58,30.7,70000.0,30.7,30.72,30.58,30.7,70000.0
2015-04-16 11:00:00,30.71,30.73,30.5,30.55,63400.0,30.71,30.73,30.5,30.55,63400.0
2015-04-16 11:30:00,30.53,30.55,30.37,30.38,129500.0,30.53,30.55,30.37,30.38,129500.0
2015-04-16 12:00:00,30.4,30.41,30.21,30.21,73300.0,30.4,30.41,30.21,30.21,73300.0
2015-04-16 12:30:00,30.23,30.53,30.21,30.51,120200.0,30.23,30.53,30.21,30.51,120200.0
2015-04-16 13:00:00,30.5,30.55,30.45,30.54,135800.0,30.5,30.55,30.45,30.54,135800.0
2015-04-16 13:30:00,30.54,30.74,30.52,30.68,74100.0,30.54,30.74,30.52,30.68,74100.0
2015-04-16 14:00:00,30.68,30.73,30.57,30.66,88500.0,30.68,30.73,30.57,30.66,88500.0
2015-04-16 14:30:00,30.67,30.69,30.57,30.58,73800.0,30.67,30.69,30.57,30.58,73800.0
2015-04-16 15:00:00,30.58,30.64,30.46,30.5,58900.0,30.58,30.64,30.46,30.5,58900.0
2015-04-16 15:30:00,30.49,30.77,30.48,30.67,234500.0,30.49,30.77,30.48,30.67,234500.0
2015-04-17 09:30:00,30.52,30.8,30.39,30.66,48000.0,30.52,30.8,30.39,30.66,48000.0
2015-04-17 10:00:00,30.65,30.89,30.63,30.73,42000.0,30.65,30.89,30.63,30.73,42000.0
2015-04-17 10:30:00,30.74,31.06,30.73,30.95,81500.0,30.74,31.06,30.73,30.95,81500.0
2015-04-17 11:00:00,30.95,31.06,30.79,30.98,74600.0,30.95,31.06,30.79,30.98,74600.0
2015-04-17 11:30:00,30.98,31.14,30.93,31.07,66300.0,30.98,31.14,30.93,31.07,66300.0
2015-04-17 12:00:00,31.07,31.07,30.99,31.0,37500.0,31.07,31.07,30.99,31.0,37500.0
2015-04-17 12:30:00,31.0,31.06,30.84,30.9,48500.0,31.0,31.06,30.84,30.9,48500.0
2015-04-17 13:00:00,30.9,31.06,30.9,30.99,57800.0,30.9,31.06,30.9,30.99,57800.0
2015-04-17 13:30:00,30.99,31.01,30.95,30.95,40300.0,30.99,31.01,30.95,30.95,40300.0
2015-04-17 14:00:00,30.96,31.15,30.85,31.02,158200.0,30.96,31.15,30.85,31.02,158200.0
2015-04-17 14:30:00,31.01,31.17,31.01,31.11,84200.0,31.01,31.17,31.01,31.11,84200.0
2015-04-17 15:00:00,31.11,31.19,31.06,31.14,151500.0,31.11,31.19,31.06,31.14,151500.0
2015-04-17 15:30:00,31.15,31.41,31.14,31.36,331500.0,31.15,31.41,31.14,31.36,331500.0
2015-04-20 09:30:00,31.43,31.66,31.32,31.42,59100.0,31.43,31.66,31.32,31.42,59100.0
2015-04-20 10:00:00,31.41,31.46,31.32,31.4,58900.0,31.41,31.46,31.32,31.4,58900.0
2015-04-20 10:30:00,31.4,31.52,31.38,31.46,74300.0,31.4,31.52,31.38,31.46,74300.0
2015-04-20 11:00:00,31.48,31.51,31.46,31.47,28700.0,31.48,31.51,31.46,31.47,28700.0
2015-04-20 11:30:00,31.46,31.47,31.39,31.4,21400.0,31.46,31.47,31.39,31.4,21400.0
2015-04-20 12:00:00,31.4,31.5,31.35,31.46,52300.0,31.4,31.5,31.35,31.46,52300.0
2015-04-20 12:30:00,31.46,31.47,31.42,31.45,22800.0,31.46,31.47,31.42,31.45,22800.0
2015-04-20 13:00:00,31.45,31.46,31.41,31.45,26500.0,31.45,31.46,31.41,31.45,26500.0
2015-04-20 13:30:00,31.46,31.5,31.42,31.42,40000.0,31.46,31.5,31.42,31.42,40000.0
2015-04-20 14:00:00,31.42,31.43,31.34,31.41,35300.0,31.42,31.43,31.34,31.41,35300.0
2015-04-20 14:30:00,31.4,31.44,31.36,31.42,32100.0,31.4,31.44,31.36,31.42,32100.0
2015-04-20 15:00:00,31.42,31.46,31.37,31.38,39800.0,31.42,31.46,31.37,31.38,39800.0
2015-04-20 15:30:00,31.38,31.4,31.29,31.34,80900.0,31.38,31.4,31.29,31.34,80900.0
2015-04-21 09:30:00,31.35,31.44,31.04,31.08,50800.0,31.35,31.44,31.04,31.08,50800.0
2015-04-21 10:00:00,31.09,31.09,30.84,31.04,64400.0,31.09,31.09,30.84,31.04,64400.0
2015-04-21 10:30:00,31.04,31.12,30.95,30.95,42300.0,31.04,31.12,30.95,30.95,42300.0
2015-04-21 11:00:00,30.95,31.01,30.95,31.01,49900.0,30.95,31.01,30.95,31.01,49900.0
2015-04-21 11:30:00,31.0,31.05,30.98,31.01,23600.0,31.0,31.05,30.98,31.01,23600.0
2015-04-21 12:00:00,31.01,31.03,30.99,31.0,22600.0,31.01,31.03,30.99,31.0,22600.0
2015-04-21 12:30:00,31.01,31.02,30.99,30.99,16100.0,31.01,31.02,30.99,30.99,16100.0
2015-04-21 13:00:00,31.0,31.04,30.97,30.98,54300.0,31.0,31.04,30.97,30.98,54300.0
2015-04-21 13:30:00,30.98,31.19,30.93,31.17,148300.0,30.98,31.19,30.93,31.17,148300.0
2015-04-21 14:00:00,31.18,31.88,31.15,31.68,178300.0,31.18,31.88,31.15,31.68,178300.0
2015-04-21 14:30:00,31.66,31.69,31.33,31.54,152200.0,31.66,31.69,31.33,31.54,152200.0
2015-04-21 15:00:00,31.57,31.58,31.39,31.4,71400.0,31.57,31.58,31.39,31.4,71400.0
2015-04-21 15:30:00,31.4,31.65,31.29,31.57,262800.0,31.4,31.65,31.29,31.57,262800.0
2015-04-22 09:30:00,31.52,31.61,31.17,31.27,27800.0,31.52,31.61,31.17,31.27,27800.0
2015-04-22 10:00:00,31.28,31.46,31.17,31.24,95700.0,31.28,31.46,31.17,31.24,95700.0
2015-04-22 10:30:00,31.24,31.39,31.22,31.3,43400.0,31.24,31.39,31.22,31.3,43400.0
2015-04-22 11:00:00,31.3,31.46,31.27,31.32,61000.0,31.3,31.46,31.27,31.32,61000.0
2015-04-22 11:30:00,31.33,31.38,30.92,31.36,114700.0,31.33,31.38,30.92,31.36,114700.0
2015-04-22 12:00:00,31.35,31.36,31.19,31.19,74100.0,31.35,31.36,31.19,31.19,74100.0
2015-04-22 12:30:00,31.19,31.27,31.13,31.26,47300.0,31.19,31.27,31.13,31.26,47300.0
2015-04-22 13:00:00,31.26,31.35,31.17,31.21,80000.0,31.26,31.35,31.17,31.21,80000.0
2015-04-22 13:30:00,31.21,31.26,31.15,31.18,49100.0,31.21,31.26,31.15,31.18,49100.0
2015-04-22 14:00:00,31.18,31.21,31.04,31.12,61100.0,31.18,31.21,31.04,31.12,61100.0
2015-04-22 14:30:00,31.13,31.22,31.09,31.13,78300.0,31.13,31.22,31.09,31.13,78300.0
2015-04-22 15:00:00,31.14,31.14,31.02,31.02,83600.0,31.14,31.14,31.02,31.02,83600.0
2015-04-22 15:30:00,31.02,31.02,30.93,30.97,223300.0,31.02,31.02,30.93,30.97,223300.0
2015-04-23 09:30:00,31.03,31.04,30.9,31.02,69500.0,31.03,31.04,30.9,31.02,69500.0
2015-04-23 10:00:00,31.0,31.19,30.99,31.17,53000.0,31.0,31.19,30.99,31.17,53000.0
2015-04-23 10:30:00,31.18,31.45,31.14,31.45,68600.0,31.18,31.45,31.14,31.45,68600.0
2015-04-23 11:00:00,31.48,31.49,31.22,31.32,59700.0,31.48,31.49,31.22,31.32,59700.0
2015-04-23 11:30:00,31.31,31.45,31.27,31.44,34000.0,31.31,31.45,31.27,31.44,34000.0
2015-04-23 12:00:00,31.44,31.56,31.42,31.5,31500.0,31.44,31.56,31.42,31.5,31500.0
2015-04-23 12:30:00,31.51,31.62,31.49,31.6,28900.0,31.51,31.62,31.49,31.6,28900.0
2015-04-23 13:00:00,31.61,31.75,31.61,31.74,34900.0,31.61,31.75,31.61,31.74,34900.0
2015-04-23 13:30:00,31.74,31.83,31.71,31.75,28300.0,31.74,31.83,31.71,31.75,28300.0
2015-04-23 14:00:00,31.75,31.82,31.74,31.81,39700.0,31.75,31.82,31.74,31.81,39700.0
2015-04-23 14:30:00,31.83,31.86,31.67,31.79,68400.0,31.83,31.86,31.67,31.79,68400.0
2015-04-23 15:00:00,31.79,31.86,31.57,31.59,85600.0,31.79,31.86,31.57,31.59,85600.0
2015-04-23 15:30:00,31.59,31.6,31.44,31.44,134600.0,31.59,31.6,31.44,31.44,134600.0
2015-04-24 09:30:00,31.58,31.58,31.26,31.3,21500.0,31.58,31.58,31.26,31.3,21500.0
2015-04-24 10:00:00,31.29,31.35,31.15,31.2,41900.0,31.29,31.35,31.15,31.2,41900.0
2015-04-24 10:30:00,31.21,31.34,31.15,31.32,18900.0,31.21,31.34,31.15,31.32,18900.0
2015-04-24 11:00:00,31.33,31.41,31.23,31.27,137300.0,31.33,31.41,31.23,31.27,137300.0
2015-04-24 11:30:00,31.28,31.33,31.21,31.23,16900.0,31.28,31.33,31.21,31.23,16900.0
2015-04-24 12:00:00,31.24,31.25,31.2,31.21,11600.0,31.24,31.25,31.2,31.21,11600.0
2015-04-24 12:30:00,31.21,31.21,31.15,31.16,12300.0,31.21,31.21,31.15,31.16,12300.0
2015-04-24 13:00:00,31.16,31.24,31.15,31.19,16500.0,31.16,31.24,31.15,31.19,16500.0
2015-04-24 13:30:00,31.19,31.19,31.15,31.16,12300.0,31.19,31.19,31.15,31.16,12300.0
2015-04-24 14:00:00,31.16,31.19,31.1,31.18,27300.0,31.16,31.19,31.1,31.18,27300.0
2015-04-24 14:30:00,31.17,31.3,31.17,31.2,20900.0,31.17,31.3,31.17,31.2,20900.0
2015-04-24 15:00:00,31.19,31.22,31.07,31.13,37600.0,31.19,31.22,31.07,31.13,37600.0
2015-04-24 15:30:00,31.14,31.22,31.1,31.15,78600.0,31.14,31.22,31.1,31.15,78600.0
2015-04-27 09:30:00,31.2,31.33,31.06,31.26,30700.0,31.2,31.33,31.06,31.26,30700.0
2015-04-27 10:00:00,31.3,31.41,31.24,31.24,27500.0,31.3,31.41,31.24,31.24,27500.0
2015-04-27 10:30:00,31.23,31.24,31.05,31.06,37100.0,31.23,31.24,31.05,31.06,37100.0
2015-04-27 11:00:00,31.06,31.13,31.05,31.05,26600.0,31.06,31.13,31.05,31.05,26600.0
2015-04-27 11:30:00,31.05,31.07,30.94,30.98,31400.0,31.05,31.07,30.94,30.98,31400.0
2015-04-27 12:00:00,30.99,30.99,30.85,30.88,29000.0,30.99,30.99,30.85,30.88,29000.0
2015-04-27 12:30:00,30.87,30.88,30.68,30.8,45000.0,30.87,30.88,30.68,30.8,45000.0
2015-04-27 13:00:00,30.8,30.89,30.74,30.76,35500.0,30.8,30.89,30.74,30.76,35500.0
2015-04-27 13:30:00,30.76,30.77,30.7,30.75,35000.0,30.76,30.77,30.7,30.75,35000.0
2015-04-27 14:00:00,30.75,30.8,30.74,30.76,23600.0,30.75,30.8,30.74,30.76,23600.0
2015-04-27 14:30:00,30.76,30.77,30.62,30.65,48900.0,30.76,30.77,30.62,30.65,48900.0
2015-04-27 15:00:00,30.66,30.68,30.6,30.67,85900.0,30.66,30.68,30.6,30.67,85900.0
2015-04-27 15:30:00,30.66,30.66,30.44,30.53,204500.0,30.66,30.66,30.44,30.53,204500.0
2015-04-28 09:30:00,30.5,30.5,30.3,30.47,35900.0,30.5,30.5,30.3,30.47,35900.0
2015-04-28 10:00:00,30.43,30.44,30.3,30.31,45800.0,30.43,30.44,30.3,30.31,45800.0
2015-04-28 10:30:00,30.31,30.41,30.24,30.41,115200.0,30.31,30.41,30.24,30.41,115200.0
2015-04-28 11:00:00,30.41,30.54,30.4,30.48,72700.0,30.41,30.54,30.4,30.48,72700.0
2015-04-28 11:30:00,30.48,30.52,30.42,30.42,35400.0,30.48,30.52,30.42,30.42,35400.0
2015-04-28 12:00:00,30.43,30.43,30.29,30.4,37400.0,30.43,30.43,30.29,30.4,37400.0
2015-04-28 12:30:00,30.42,30.42,30.32,30.33,35700.0,30.42,30.42,30.32,30.33,35700.0
2015-04-28 13:00:00,30.32,30.34,30.28,30.3,39300.0,30.32,30.34,30.28,30.3,39300.0
2015-04-28 13:30:00,30.3,30.31,30.26,30.28,28500.0,30.3,30.31,30.26,30.28,28500.0
2015-04-28 14:00:00,30.27,30.3,30.23,30.29,67800.0,30.27,30.3,30.23,30.29,67800.0
2015-04-28 14:30:00,30.3,30.34,30.29,30.33,36400.0,30.3,30.34,30.29,30.33,36400.0
2015-04-28 15:00:00,30.34,30.64,30.33,30.64,150000.0,30.34,30.64,30.33,30.64,150000.0
2015-04-28 15:30:00,30.64,30.64,30.48,30.56,500200.0,30.64,30.64,30.48,30.56,500200.0
2015-04-29 09:30:00,30.51,30.69,30.32,30.42,57900.0,30.51,30.69,30.32,30.42,57900.0
2015-04-29 10:00:00,30.43,30.45,30.34,30.35,165500.0,30.43,30.45,30.34,30.35,165500.0
2015-04-29 10:30:00,30.35,30.76,30.35,30.72,105100.0,30.35,30.76,30.35,30.72,105100.0
2015-04-29 11:00:00,30.72,30.85,30.6,30.6,64000.0,30.72,30.85,30.6,30.6,64000.0
2015-04-29 11:30:00,30.61,30.61,30.47,30.49,55500.0,30.61,30.61,30.47,30.49,55500.0
2015-04-29 12:00:00,30.49,30.73,30.48,30.57,55900.0,30.49,30.73,30.48,30.57,55900.0
2015-04-29 12:30:00,30.55,30.57,30.46,30.52,54500.0,30.55,30.57,30.46,30.52,54500.0
2015-04-29 13:00:00,30.52,30.61,30.5,30.56,48000.0,30.52,30.61,30.5,30.56,48000.0
2015-04-29 13:30:00,30.55,30.91,30.52,30.91,91300.0,30.55,30.91,30.52,30.91,91300.0
2015-04-29 14:00:00,30.91,30.91,30.6,30.76,67500.0,30.91,30.91,30.6,30.76,67500.0
2015-04-29 14:30:00,30.75,30.93,30.72,30.93,116600.0,30.75,30.93,30.72,30.93,116600.0
2015-04-29 15:00:00,30.92,31.01,30.89,30.96,75700.0,30.92,31.01,30.89,30.96,75700.0
2015-04-29 15:30:00,30.94,31.04,30.86,31.01,343100.0,30.94,31.04,30.86,31.01,343100.0
2015-04-30 09:30:00,30.88,31.02,30.76,30.89,16300.0,30.88,31.02,30.76,30.89,16300.0
2015-04-30 10:00:00,30.84,30.87,30.75,30.83,16300.0,30.84,30.87,30.75,30.83,16300.0
2015-04-30 10:30:00,30.84,30.85,30.8,30.84,29000.0,30.84,30.85,30.8,30.84,29000.0
2015-04-30 11:00:00,30.83,31.07,30.83,30.95,24000.0,30.83,31.07,30.83,30.95,24000.0
2015-04-30 11:30:00,30.97,31.05,30.96,30.96,18500.0,30.97,31.05,30.96,30.96,18500.0
2015-04-30 12:00:00,30.96,30.98,30.85,30.87,48900.0,30.96,30.98,30.85,30.87,48900.0
2015-04-30 12:30:00,30.85,30.88,30.75,30.81,19500.0,30.85,30.88,30.75,30.81,19500.0
2015-04-30 13:00:00,30.82,30.82,30.75,30.77,17400.0,30.82,30.82,30.75,30.77,17400.0
2015-04-30 13:30:00,30.76,30.79,30.74,30.79,17000.0,30.76,30.79,30.74,30.79,17000.0
2015-04-30 14:00:00,30.8,30.85,30.76,30.81,37800.0,30.8,30.85,30.76,30.81,37800.0
2015-04-30 14:30:00,30.79,30.83,30.76,30.82,83900.0,30.79,30.83,30.76,30.82,83900.0
2015-04-30 15:00:00,30.8,30.8,30.67,30.71,178200.0,30.8,30.8,30.67,30.71,178200.0
2015-04-30 15:30:00,30.71,30.75,30.67,30.68,153600.0,30.71,30.75,30.67,30.68,153600.0
2015-05-01 09:30:00,30.71,31.14,30.58,30.77,82900.0,30.71,31.14,30.58,30.77,82900.0
2015-05-01 10:00:00,30.81,31.29,30.79,31.16,49600.0,30.81,31.29,30.79,31.16,49600.0
2015-05-01 10:30:00,31.17,31.25,31.03,31.15,44600.0,31.17,31.25,31.03,31.15,44600.0
2015-05-01 11:00:00,31.14,31.24,31.09,31.24,32700.0,31.14,31.24,31.09,31.24,32700.0
2015-05-01 11:30:00,31.24,31.53,31.22,31.25,108900.0,31.24,31.53,31.22,31.25,108900.0
2015-05-01 12:00:00,31.27,31.43,31.13,31.37,135300.0,31.27,31.43,31.13,31.37,135300.0
2015-05-01 12:30:00,31.38,31.54,31.33,31.41,55000.0,31.38,31.54,31.33,31.41,55000.0
2015-05-01 13:00:00,31.41,31.5,31.35,31.43,39800.0,31.41,31.5,31.35,31.43,39800.0
2015-05-01 13:30:00,31.43,31.43,31.26,31.33,31900.0,31.43,31.43,31.26,31.33,31900.0
2015-05-01 14:00:00,31.34,31.42,31.27,31.4,32200.0,31.34,31.42,31.27,31.4,32200.0
2015-05-01 14:30:00,31.4,31.45,31.33,31.4,34600.0,31.4,31.45,31.33,31.4,34600.0
2015-05-01 15:00:00,31.4,31.42,31.31,31.35,53700.0,31.4,31.42,31.31,31.35,53700.0
2015-05-01 15:30:00,31.34,31.54,31.29,31.47,257300.0,31.34,31.54,31.29,31.47,257300.0
2015-05-04 09:30:00,31.5,31.59,31.12,31.24,60700.0,31.5,31.59,31.12,31.24,60700.0
2015-05-04 10:00:00,31.23,31.55,31.17,31.53,81000.0,31.23,31.55,31.17,31.53,81000.0
2015-05-04 10:30:00,31.5,31.88,31.38,31.71,125200.0,31.5,31.88,31.38,31.71,125200.0
2015-05-04 11:00:00,31.71,31.99,31.71,31.97,93500.0,31.71,31.99,31.71,31.97,93500.0
2015-05-04 11:30:00,31.97,31.98,31.63,31.7,74500.0,31.97,31.98,31.63,31.7,74500.0
2015-05-04 12:00:00,31.71,31.77,31.54,31.6,61100.0,31.71,31.77,31.54,31.6,61100.0
2015-05-04 12:30:00,31.6,31.63,31.49,31.62,37400.0,31.6,31.63,31.49,31.62,37400.0
2015-05-04 13:00:00,31.62,31.62,31.51,31.54,27200.0,31.62,31.62,31.51,31.54,27200.0
2015-05-04 13:30:00,31.54,31.63,31.53,31.62,34600.0,31.54,31.63,31.53,31.62,34600.0
2015-05-04 14:00:00,31.62,31.7,31.51,31.59,49000.0,31.62,31.7,31.51,31.59,49000.0
2015-05-04 14:30:00,31.6,31.61,31.55,31.6,72000.0,31.6,31.61,31.55,31.6,72000.0
2015-05-04 15:00:00,31.59,31.68,31.58,31.59,121500.0,31.59,31.68,31.58,31.59,121500.0
2015-05-04 15:30:00,31.59,31.62,31.55,31.56,273800.0,31.59,31.62,31.55,31.56,273800.0
2015-05-05 09:30:00,31.5,31.55,31.05,31.1,79800.0,31.5,31.55,31.05,31.1,79800.0
2015-05-05 10:00:00,31.12,31.28,31.0,31.26,96200.0,31.12,31.28,31.0,31.26,96200.0
2015-05-05 10:30:00,31.21,31.28,31.03,31.08,74400.0,31.21,31.28,31.03,31.08,74400.0
2015-05-05 11:00:00,31.04,31.15,31.0,31.0,98900.0,31.04,31.15,31.0,31.0,98900.0
2015-05-05 11:30:00,31.01,31.06,30.9,31.04,217800.0,31.01,31.06,30.9,31.04,217800.0
2015-05-05 12:00:00,31.04,31.04,31.0,31.01,63300.0,31.04,31.04,31.0,31.01,63300.0
2015-05-05 12:30:00,31.01,31.05,31.0,31.0,69400.0,31.01,31.05,31.0,31.0,69400.0
2015-05-05 13:00:00,31.0,31.11,30.93,31.08,190200.0,31.0,31.11,30.93,31.08,190200.0
2015-05-05 13:30:00,31.07,31.22,31.04,31.17,97500.0,31.07,31.22,31.04,31.17,97500.0
2015-05-05 14:00:00,31.17,31.22,31.04,31.06,97400.0,31.17,31.22,31.04,31.06,97400.0
2015-05-05 14:30:00,31.05,31.09,30.99,31.0,111700.0,31.05,31.09,30.99,31.0,111700.0
2015-05-05 15:00:00,31.0,31.06,30.98,30.99,101600.0,31.0,31.06,30.98,30.99,101600.0
2015-05-05 15:30:00,31.0,31.02,30.88,30.88,259900.0,31.0,31.02,30.88,30.88,259900.0
2015-05-06 09:30:00,32.19,33.5,30.9,31.19,285900.0,32.19,33.5,30.9,31.19,285900.0
2015-05-06 10:00:00,31.2,31.62,31.13,31.53,414200.0,31.2,31.62,31.13,31.53,414200.0
2015-05-06 10:30:00,31.54,31.99,31.41,31.81,178300.0,31.54,31.99,31.41,31.81,178300.0
2015-05-06 11:00:00,31.87,31.93,31.53,31.89,205200.0,31.87,31.93,31.53,31.89,205200.0
2015-05-06 11:30:00,31.89,32.08,31.59,31.72,162400.0,31.89,32.08,31.59,31.72,162400.0
2015-05-06 12:00:00,31.71,31.85,31.65,31.83,36100.0,31.71,31.85,31.65,31.83,36100.0
2015-05-06 12:30:00,31.83,32.01,31.79,32.01,154500.0,31.83,32.01,31.79,32.01,154500.0
2015-05-06 13:00:00,32.01,32.21,32.0,32.11,111800.0,32.01,32.21,32.0,32.11,111800.0
2015-05-06 13:30:00,32.09,32.19,31.99,32.0,83800.0,32.09,32.19,31.99,32.0,83800.0
2015-05-06 14:00:00,31.99,32.01,31.81,31.93,151100.0,31.99,32.01,31.81,31.93,151100.0
2015-05-06 14:30:00,31.93,32.1,31.92,32.02,230800.0,31.93,32.1,31.92,32.02,230800.0
2015-05-06 15:00:00,32.02,32.08,31.8,31.99,312400.0,32.02,32.08,31.8,31.99,312400.0
2015-05-06 15:30:00,31.99,32.33,31.98,32.3,418300.0,31.99,32.33,31.98,32.3,418300.0
2015-05-07 09:30:00,32.24,32.3,31.76,31.78,58900.0,32.24,32.3,31.76,31.78,58900.0
2015-05-07 10:00:00,31.79,32.02,31.55,31.99,188200.0,31.79,32.02,31.55,31.99,188200.0
2015-05-07 10:30:00,31.99,32.21,31.98,32.03,122100.0,31.99,32.21,31.98,32.03,122100.0
2015-05-07 11:00:00,32.02,32.07,31.98,32.02,77800.0,32.02,32.07,31.98,32.02,77800.0
2015-05-07 11:30:00,32.03,32.03,31.88,31.99,83900.0,32.03,32.03,31.88,31.99,83900.0
2015-05-07 12:00:00,31.98,32.08,31.97,32.04,63700.0,31.98,32.08,31.97,32.04,63700.0
2015-05-07 12:30:00,32.05,32.21,32.01,32.2,51800.0,32.05,32.21,32.01,32.2,51800.0
2015-05-07 13:00:00,32.2,32.24,32.06,32.09,138800.0,32.2,32.24,32.06,32.09,138800.0
2015-05-07 13:30:00,32.09,32.19,32.02,32.03,79100.0,32.09,32.19,32.02,32.03,79100.0
2015-05-07 14:00:00,32.04,32.08,31.98,32.0,91500.0,32.04,32.08,31.98,32.0,91500.0
2015-05-07 14:30:00,32.01,32.06,32.0,32.02,123800.0,32.01,32.06,32.0,32.02,123800.0
2015-05-07 15:00:00,32.02,32.09,32.0,32.08,169600.0,32.02,32.09,32.0,32.08,169600.0
2015-05-07 15:30:00,32.08,32.25,32.05,32.2,361100.0,32.08,32.25,32.05,32.2,361100.0
2015-05-08 09:30:00,32.78,32.82,32.3,32.44,86100.0,32.78,32.82,32.3,32.44,86100.0
2015-05-08 10:00:00,32.44,32.64,32.41,32.47,223600.0,32.44,32.64,32.41,32.47,223600.0
2015-05-08 10:30:00,32.47,32.63,32.39,32.55,144900.0,32.47,32.63,32.39,32.55,144900.0
2015-05-08 11:00:00,32.55,32.9,32.54,32.89,70100.0,32.55,32.9,32.54,32.89,70100.0
2015-05-08 11:30:00,32.88,32.95,32.76,32.88,58600.0,32.88,32.95,32.76,32.88,58600.0
2015-05-08 12:00:00,32.88,33.0,32.82,32.86,65100.0,32.88,33.0,32.82,32.86,65100.0
2015-05-08 12:30:00,32.87,32.97,32.85,32.95,48000.0,32.87,32.97,32.85,32.95,48000.0
2015-05-08 13:00:00,32.95,33.12,32.94,33.06,171200.0,32.95,33.12,32.94,33.06,171200.0
2015-05-08 13:30:00,33.03,33.03,32.75,32.75,45800.0,33.03,33.03,32.75,32.75,45800.0
2015-05-08 14:00:00,32.75,32.81,32.67,32.69,75900.0,32.75,32.81,32.67,32.69,75900.0
2015-05-08 14:30:00,32.7,32.8,32.69,32.77,99200.0,32.7,32.8,32.69,32.77,99200.0
2015-05-08 15:00:00,32.78,32.85,32.74,32.84,54700.0,32.78,32.85,32.74,32.84,54700.0
2015-05-08 15:30:00,32.85,32.92,32.77,32.79,191100.0,32.85,32.92,32.77,32.79,191100.0
2015-05-11 09:30:00,31.8,32.29,31.12,32.25,2867300.0,31.8,32.29,31.12,32.25,2867300.0
2015-05-11 10:00:00,32.25,32.75,31.92,32.27,481500.0,32.25,32.75,31.92,32.27,481500.0
2015-05-11 10:30:00,32.27,32.75,32.27,32.65,534300.0,32.27,32.75,32.27,32.65,534300.0
2015-05-11 11:00:00,32.62,32.64,32.01,32.19,197500.0,32.62,32.64,32.01,32.19,197500.0
2015-05-11 11:30:00,32.18,32.18,31.88,32.0,189900.0,32.18,32.18,31.88,32.0,189900.0
2015-05-11 12:00:00,32.01,32.12,31.88,32.05,100300.0,32.01,32.12,31.88,32.05,100300.0
2015-05-11 12:30:00,32.06,32.23,31.98,32.01,94600.0,32.06,32.23,31.98,32.01,94600.0
2015-05-11 13:00:00,32.03,32.12,31.94,32.0,95400.0,32.03,32.12,31.94,32.0,95400.0
2015-05-11 13:30:00,32.0,32.12,32.0,32.02,80900.0,32.0,32.12,32.0,32.02,80900.0
2015-05-11 14:00:00,32.0,32.03,31.82,31.89,226300.0,32.0,32.03,31.82,31.89,226300.0
2015-05-11 14:30:00,31.9,32.08,31.88,32.04,82000.0,31.9,32.08,31.88,32.04,82000.0
2015-05-11 15:00:00,32.07,32.09,32.0,32.05,96600.0,32.07,32.09,32.0,32.05,96600.0
2015-05-11 15:30:00,32.05,32.31,32.03,32.25,300100.0,32.05,32.31,32.03,32.25,300100.0
2015-05-12 09:30:00,32.62,32.68,32.15,32.29,165700.0,32.62,32.68,32.15,32.29,165700.0
2015-05-12 10:00:00,32.2,32.63,32.19,32.51,316500.0,32.2,32.63,32.19,32.51,316500.0
2015-05-12 10:30:00,32.51,32.81,32.49,32.54,324600.0,32.51,32.81,32.49,32.54,324600.0
2015-05-12 11:00:00,32.53,32.88,32.52,32.84,384100.0,32.53,32.88,32.52,32.84,384100.0
2015-05-12 11:30:00,32.84,33.07,32.78,32.8,519600.0,32.84,33.07,32.78,32.8,519600.0
2015-05-12 12:00:00,32.81,32.83,32.5,32.51,145000.0,32.81,32.83,32.5,32.51,145000.0
2015-05-12 12:30:00,32.51,32.6,32.41,32.41,136200.0,32.51,32.6,32.41,32.41,136200.0
2015-05-12 13:00:00,32.41,32.76,32.39,32.75,146900.0,32.41,32.76,32.39,32.75,146900.0
2015-05-12 13:30:00,32.75,32.76,32.58,32.58,189000.0,32.75,32.76,32.58,32.58,189000.0
2015-05-12 14:00:00,32.58,32.71,32.42,32.49,155000.0,32.58,32.71,32.42,32.49,155000.0
2015-05-12 14:30:00,32.5,32.77,32.49,32.69,301300.0,32.5,32.77,32.49,32.69,301300.0
2015-05-12 15:00:00,32.68,32.7,32.15,32.15,247300.0,32.68,32.7,32.15,32.15,247300.0
2015-05-12 15:30:00,32.16,32.55,32.13,32.51,655100.0,32.16,32.55,32.13,32.51,655100.0
2015-05-13 09:30:00,32.71,33.5,32.71,33.43,432700.0,32.71,33.5,32.71,33.43,432700.0
2015-05-13 10:00:00,33.44,33.69,33.31,33.49,330800.0,33.44,33.69,33.31,33.49,330800.0
2015-05-13 10:30:00,33.5,33.59,33.35,33.37,248400.0,33.5,33.59,33.35,33.37,248400.0
2015-05-13 11:00:00,33.37,33.46,33.21,33.45,198400.0,33.37,33.46,33.21,33.45,198400.0
2015-05-13 11:30:00,33.44,33.6,33.4,33.49,272900.0,33.44,33.6,33.4,33.49,272900.0
2015-05-13 12:00:00,33.49,33.69,33.45,33.63,248800.0,33.49,33.69,33.45,33.63,248800.0
2015-05-13 12:30:00,33.63,33.63,33.44,33.5,192600.0,33.63,33.63,33.44,33.5,192600.0
2015-05-13 13:00:00,33.49,33.98,33.49,33.93,250200.0,33.49,33.98,33.49,33.93,250200.0
2015-05-13 13:30:00,33.94,33.96,33.58,33.75,189700.0,33.94,33.96,33.58,33.75,189700.0
2015-05-13 14:00:00,33.75,33.77,33.54,33.63,211400.0,33.75,33.77,33.54,33.63,211400.0
2015-05-13 14:30:00,33.63,33.66,33.27,33.42,212700.0,33.63,33.66,33.27,33.42,212700.0
2015-05-13 15:00:00,33.42,33.58,33.32,33.51,338400.0,33.42,33.58,33.32,33.51,338400.0
2015-05-13 15:30:00,33.51,33.51,33.22,33.3,641600.0,33.51,33.51,33.22,33.3,641600.0
2015-05-14 09:30:00,33.52,34.0,33.52,33.65,266400.0,33.52,34.0,33.52,33.65,266400.0
2015-05-14 10:00:00,33.64,33.76,33.47,33.54,94700.0,33.64,33.76,33.47,33.54,94700.0
2015-05-14 10:30:00,33.52,33.73,33.47,33.65,102100.0,33.52,33.73,33.47,33.65,102100.0
2015-05-14 11:00:00,33.66,33.85,33.6,33.6,91200.0,33.66,33.85,33.6,33.6,91200.0
2015-05-14 11:30:00,33.6,33.69,33.59,33.6,149100.0,33.6,33.69,33.59,33.6,149100.0
2015-05-14 12:00:00,33.6,33.71,33.6,33.66,139900.0,33.6,33.71,33.6,33.66,139900.0
2015-05-14 12:30:00,33.66,33.69,33.61,33.64,142500.0,33.66,33.69,33.61,33.64,142500.0
2015-05-14 13:00:00,33.64,33.75,33.58,33.69,92500.0,33.64,33.75,33.58,33.69,92500.0
2015-05-14 13:30:00,33.7,33.85,33.65,33.74,121400.0,33.7,33.85,33.65,33.74,121400.0
2015-05-14 14:00:00,33.75,33.76,33.68,33.75,104400.0,33.75,33.76,33.68,33.75,104400.0
2015-05-14 14:30:00,33.75,33.77,33.58,33.68,153300.0,33.75,33.77,33.58,33.68,153300.0
2015-05-14 15:00:00,33.69,33.8,33.61,33.7,201600.0,33.69,33.8,33.61,33.7,201600.0
2015-05-14 15:30:00,33.71,33.83,33.68,33.76,380200.0,33.71,33.83,33.68,33.76,380200.0
2015-05-15 09:30:00,33.95,34.25,33.88,34.22,186900.0,33.95,34.25,33.88,34.22,186900.0
2015-05-15 10:00:00,34.21,34.39,34.17,34.22,168500.0,34.21,34.39,34.17,34.22,168500.0
2015-05-15 10:30:00,34.23,34.5,34.18,34.3,279800.0,34.23,34.5,34.18,34.3,279800.0
2015-05-15 11:00:00,34.3,34.46,34.24,34.46,120600.0,34.3,34.46,34.24,34.46,120600.0
2015-05-15 11:30:00,34.44,34.46,34.25,34.27,99700.0,34.44,34.46,34.25,34.27,99700.0
2015-05-15 12:00:00,34.27,34.37,34.21,34.25,90000.0,34.27,34.37,34.21,34.25,90000.0
2015-05-15 12:30:00,34.24,34.3,34.17,34.17,175800.0,34.24,34.3,34.17,34.17,175800.0
2015-05-15 13:00:00,34.18,34.27,34.13,34.21,122200.0,34.18,34.27,34.13,34.21,122200.0
2015-05-15 13:30:00,34.21,34.27,34.19,34.25,169600.0,34.21,34.27,34.19,34.25,169600.0
2015-05-15 14:00:00,34.25,34.26,34.17,34.26,145100.0,34.25,34.26,34.17,34.26,145100.0
2015-05-15 14:30:00,34.25,34.26,34.12,34.15,122400.0,34.25,34.26,34.12,34.15,122400.0
2015-05-15 15:00:00,34.16,34.32,34.13,34.32,154300.0,34.16,34.32,34.13,34.32,154300.0
2015-05-15 15:30:00,34.32,34.43,34.26,34.38,410400.0,34.32,34.43,34.26,34.38,410400.0
2015-05-18 09:30:00,34.43,34.49,34.27,34.31,50800.0,34.43,34.49,34.27,34.31,50800.0
2015-05-18 10:00:00,34.3,34.5,34.23,34.45,87300.0,34.3,34.5,34.23,34.45,87300.0
2015-05-18 10:30:00,34.47,34.5,34.32,34.4,67800.0,34.47,34.5,34.32,34.4,67800.0
2015-05-18 11:00:00,34.39,34.46,34.28,34.41,69100.0,34.39,34.46,34.28,34.41,69100.0
2015-05-18 11:30:00,34.42,34.49,34.21,34.27,43300.0,34.42,34.49,34.21,34.27,43300.0
2015-05-18 12:00:00,34.28,34.34,34.1,34.21,45900.0,34.28,34.34,34.1,34.21,45900.0
2015-05-18 12:30:00,34.23,34.31,34.1,34.16,32500.0,34.23,34.31,34.1,34.16,32500.0
2015-05-18 13:00:00,34.18,34.33,34.15,34.23,26200.0,34.18,34.33,34.15,34.23,26200.0
2015-05-18 13:30:00,34.24,34.31,34.21,34.24,22500.0,34.24,34.31,34.21,34.24,22500.0
2015-05-18 14:00:00,34.26,34.38,34.24,34.32,35200.0,34.26,34.38,34.24,34.32,35200.0
2015-05-18 14:30:00,34.33,34.49,34.32,34.46,39500.0,34.33,34.49,34.32,34.46,39500.0
2015-05-18 15:00:00,34.46,34.5,34.41,34.48,54000.0,34.46,34.5,34.41,34.48,54000.0
2015-05-18 15:30:00,34.47,34.55,34.47,34.5,174200.0,34.47,34.55,34.47,34.5,174200.0
2015-05-19 09:30:00,34.53,34.75,34.5,34.68,36400.0,34.53,34.75,34.5,34.68,36400.0
2015-05-19 10:00:00,34.65,34.68,34.46,34.55,37900.0,34.65,34.68,34.46,34.55,37900.0
2015-05-19 10:30:00,34.55,34.56,34.46,34.5,67100.0,34.55,34.56,34.46,34.5,67100.0
2015-05-19 11:00:00,34.48,34.53,34.34,34.34,77600.0,34.48,34.53,34.34,34.34,77600.0
2015-05-19 11:30:00,34.35,34.58,34.35,34.54,63200.0,34.35,34.58,34.35,34.54,63200.0
2015-05-19 12:00:00,34.51,34.53,34.38,34.45,265300.0,34.51,34.53,34.38,34.45,265300.0
2015-05-19 12:30:00,34.47,34.62,34.45,34.57,61900.0,34.47,34.62,34.45,34.57,61900.0
2015-05-19 13:00:00,34.56,34.65,34.52,34.52,50900.0,34.56,34.65,34.52,34.52,50900.0
2015-05-19 13:30:00,34.52,34.54,34.38,34.46,84900.0,34.52,34.54,34.38,34.46,84900.0
2015-05-19 14:00:00,34.47,34.53,34.36,34.37,202800.0,34.47,34.53,34.36,34.37,202800.0
2015-05-19 14:30:00,34.37,34.52,34.37,34.48,117100.0,34.37,34.52,34.37,34.48,117100.0
2015-05-19 15:00:00,34.49,34.5,34.43,34.48,144100.0,34.49,34.5,34.43,34.48,144100.0
2015-05-19 15:30:00,34.48,34.5,34.29,34.38,264500.0,34.48,34.5,34.29,34.38,264500.0
2015-05-20 09:30:00,34.36,34.74,34.14,34.48,208100.0,34.36,34.74,34.14,34.48,208100.0
2015-05-20 10:00:00,34.48,34.59,34.42,34.49,66500.0,34.48,34.59,34.42,34.49,66500.0
2015-05-20 10:30:00,34.49,34.49,34.3,34.35,56400.0,34.49,34.49,34.3,34.35,56400.0
2015-05-20 11:00:00,34.36,34.46,34.25,34.28,64200.0,34.36,34.46,34.25,34.28,64200.0
2015-05-20 11:30:00,34.29,34.43,34.25,34.3,47700.0,34.29,34.43,34.25,34.3,47700.0
2015-05-20 12:00:00,34.3,34.39,34.19,34.25,94800.0,34.3,34.39,34.19,34.25,94800.0
2015-05-20 12:30:00,34.26,34.38,34.21,34.35,183100.0,34.26,34.38,34.21,34.35,183100.0
2015-05-20 13:00:00,34.34,34.36,34.23,34.28,86800.0,34.34,34.36,34.23,34.28,86800.0
2015-05-20 13:30:00,34.28,34.34,34.2,34.27,265000.0,34.28,34.34,34.2,34.27,265000.0
2015-05-20 14:00:00,34.28,34.35,34.22,34.31,92500.0,34.28,34.35,34.22,34.31,92500.0
2015-05-20 14:30:00,34.31,34.5,34.26,34.5,160600.0,34.31,34.5,34.26,34.5,160600.0
2015-05-20 15:00:00,34.51,34.51,34.41,34.44,172300.0,34.51,34.51,34.41,34.44,172300.0
2015-05-20 15:30:00,34.45,34.7,34.44,34.65,576000.0,34.45,34.7,34.44,34.65,576000.0
2015-05-21 09:30:00,34.71,34.71,34.38,34.58,32400.0,34.71,34.71,34.38,34.58,32400.0
2015-05-21 10:00:00,34.57,34.57,34.38,34.41,278400.0,34.57,34.57,34.38,34.41,278400.0
2015-05-21 10:30:00,34.41,34.53,34.33,34.36,58400.0,34.41,34.53,34.33,34.36,58400.0
2015-05-21 11:00:00,34.37,34.45,34.25,34.27,41800.0,34.37,34.45,34.25,34.27,41800.0
2015-05-21 11:30:00,34.25,34.27,34.19,34.24,53300.0,34.25,34.27,34.19,34.24,53300.0
2015-05-21 12:00:00,34.24,34.3,34.21,34.21,32200.0,34.24,34.3,34.21,34.21,32200.0
2015-05-21 12:30:00,34.23,34.25,34.15,34.22,67500.0,34.23,34.25,34.15,34.22,67500.0
2015-05-21 13:00:00,34.22,34.24,34.18,34.2,40900.0,34.22,34.24,34.18,34.2,40900.0
2015-05-21 13:30:00,34.19,34.2,34.1,34.13,48800.0,34.19,34.2,34.1,34.13,48800.0
2015-05-21 14:00:00,34.13,34.24,34.12,34.2,42100.0,34.13,34.24,34.12,34.2,42100.0
2015-05-21 14:30:00,34.2,34.25,34.15,34.18,65800.0,34.2,34.25,34.15,34.18,65800.0
2015-05-21 15:00:00,34.18,34.24,34.16,34.22,66700.0,34.18,34.24,34.16,34.22,66700.0
2015-05-21 15:30:00,34.23,34.23,34.09,34.14,177900.0,34.23,34.23,34.09,34.14,177900.0
2015-05-22 09:30:00,34.11,34.11,33.76,33.83,76700.0,34.11,34.11,33.76,33.83,76700.0
2015-05-22 10:00:00,33.82,33.86,33.47,33.64,115400.0,33.82,33.86,33.47,33.64,115400.0
2015-05-22 10:30:00,33.64,33.94,33.64,33.87,118600.0,33.64,33.94,33.64,33.87,118600.0
2015-05-22 11:00:00,33.86,33.93,33.85,33.89,110600.0,33.86,33.93,33.85,33.89,110600.0
2015-05-22 11:30:00,33.89,33.93,33.88,33.9,106700.0,33.89,33.93,33.88,33.9,106700.0
2015-05-22 12:00:00,33.89,33.93,33.85,33.9,53700.0,33.89,33.93,33.85,33.9,53700.0
2015-05-22 12:30:00,33.9,33.92,33.85,33.88,98600.0,33.9,33.92,33.85,33.88,98600.0
2015-05-22 13:00:00,33.88,33.92,33.86,33.87,100200.0,33.88,33.92,33.86,33.87,100200.0
2015-05-22 13:30:00,33.89,33.98,33.87,33.9,134200.0,33.89,33.98,33.87,33.9,134200.0
2015-05-22 14:00:00,33.91,33.93,33.88,33.89,90600.0,33.91,33.93,33.88,33.89,90600.0
2015-05-22 14:30:00,33.89,33.94,33.83,33.86,105900.0,33.89,33.94,33.83,33.86,105900.0
2015-05-22 15:00:00,33.85,33.86,33.78,33.82,113300.0,33.85,33.86,33.78,33.82,113300.0
2015-05-22 15:30:00,33.82,33.82,33.69,33.71,285900.0,33.82,33.82,33.69,33.71,285900.0
2015-05-26 09:30:00,33.85,34.1,33.71,33.84,98700.0,33.85,34.1,33.71,33.84,98700.0
2015-05-26 10:00:00,33.86,34.02,33.83,33.83,125000.0,33.86,34.02,33.83,33.83,125000.0
2015-05-26 10:30:00,33.84,33.97,33.75,33.78,133600.0,33.84,33.97,33.75,33.78,133600.0
2015-05-26 11:00:00,33.79,33.8,33.49,33.49,136300.0,33.79,33.8,33.49,33.49,136300.0
2015-05-26 11:30:00,33.5,33.66,33.49,33.52,74400.0,33.5,33.66,33.49,33.52,74400.0
2015-05-26 12:00:00,33.52,33.54,33.45,33.51,64200.0,33.52,33.54,33.45,33.51,64200.0
2015-05-26 12:30:00,33.51,33.55,33.5,33.52,69400.0,33.51,33.55,33.5,33.52,69400.0
2015-05-26 13:00:00,33.52,33.56,33.5,33.52,70400.0,33.52,33.56,33.5,33.52,70400.0
2015-05-26 13:30:00,33.52,33.58,33.51,33.56,71700.0,33.52,33.58,33.51,33.56,71700.0
2015-05-26 14:00:00,33.55,33.75,33.55,33.72,86100.0,33.55,33.75,33.55,33.72,86100.0
2015-05-26 14:30:00,33.71,33.72,33.61,33.68,100600.0,33.71,33.72,33.61,33.68,100600.0
2015-05-26 15:00:00,33.68,33.75,33.63,33.75,168500.0,33.68,33.75,33.63,33.75,168500.0
2015-05-26 15:30:00,33.76,33.84,33.75,33.78,358000.0,33.76,33.84,33.75,33.78,358000.0
2015-05-27 09:30:00,33.91,33.97,33.36,33.42,59100.0,33.91,33.97,33.36,33.42,59100.0
2015-05-27 10:00:00,33.44,33.46,33.07,33.28,618000.0,33.44,33.46,33.07,33.28,618000.0
2015-05-27 10:30:00,33.28,33.52,33.24,33.52,122200.0,33.28,33.52,33.24,33.52,122200.0
2015-05-27 11:00:00,33.51,33.59,33.22,33.27,368000.0,33.51,33.59,33.22,33.27,368000.0
2015-05-27 11:30:00,33.27,33.39,33.27,33.31,86900.0,33.27,33.39,33.27,33.31,86900.0
2015-05-27 12:00:00,33.31,33.42,33.29,33.35,47900.0,33.31,33.42,33.29,33.35,47900.0
2015-05-27 12:30:00,33.37,33.41,33.32,33.37,50700.0,33.37,33.41,33.32,33.37,50700.0
2015-05-27 13:00:00,33.37,33.6,33.37,33.56,48500.0,33.37,33.6,33.37,33.56,48500.0
2015-05-27 13:30:00,33.55,33.57,33.47,33.51,51400.0,33.55,33.57,33.47,33.51,51400.0
2015-05-27 14:00:00,33.52,33.6,33.5,33.56,53600.0,33.52,33.6,33.5,33.56,53600.0
2015-05-27 14:30:00,33.56,33.66,33.51,33.62,58400.0,33.56,33.66,33.51,33.62,58400.0
2015-05-27 15:00:00,33.63,33.72,33.62,33.63,85700.0,33.63,33.72,33.62,33.63,85700.0
2015-05-27 15:30:00,33.64,33.8,33.57,33.67,332200.0,33.64,33.8,33.57,33.67,332200.0
2015-05-28 09:30:00,33.68,33.76,33.53,33.67,54400.0,33.68,33.76,33.53,33.67,54400.0
2015-05-28 10:00:00,33.67,33.75,33.56,33.57,36600.0,33.67,33.75,33.56,33.57,36600.0
2015-05-28 10:30:00,33.56,33.71,33.5,33.67,51600.0,33.56,33.71,33.5,33.67,51600.0
2015-05-28 11:00:00,33.71,33.75,33.6,33.61,50700.0,33.71,33.75,33.6,33.61,50700.0
2015-05-28 11:30:00,33.61,33.61,33.45,33.55,44400.0,33.61,33.61,33.45,33.55,44400.0
2015-05-28 12:00:00,33.55,33.58,33.47,33.58,34400.0,33.55,33.58,33.47,33.58,34400.0
2015-05-28 12:30:00,33.58,33.63,33.48,33.5,72200.0,33.58,33.63,33.48,33.5,72200.0
2015-05-28 13:00:00,33.51,33.54,33.46,33.51,70000.0,33.51,33.54,33.46,33.51,70000.0
2015-05-28 13:30:00,33.51,33.63,33.51,33.56,47300.0,33.51,33.63,33.51,33.56,47300.0
2015-05-28 14:00:00,33.56,33.69,33.55,33.68,81600.0,33.56,33.69,33.55,33.68,81600.0
2015-05-28 14:30:00,33.69,33.83,33.65,33.69,88300.0,33.69,33.83,33.65,33.69,88300.0
2015-05-28 15:00:00,33.68,33.69,33.56,33.57,78000.0,33.68,33.69,33.56,33.57,78000.0
2015-05-28 15:30:00,33.57,33.67,33.56,33.64,214600.0,33.57,33.67,33.56,33.64,214600.0
2015-05-29 09:30:00,33.68,33.85,33.61,33.77,66429.0,33.68,33.85,33.61,33.77,66429.0
2015-05-29 10:00:00,33.77,33.86,33.71,33.86,129733.0,33.77,33.86,33.71,33.86,129733.0
2015-05-29 10:30:00,33.86,33.94,33.76,33.85,56494.0,33.86,33.94,33.76,33.85,56494.0
2015-05-29 11:00:00,33.87,34.21,33.85,34.04,227312.0,33.87,34.21,33.85,34.04,227312.0
2015-05-29 11:30:00,34.04,34.13,33.98,34.1,76710.0,34.04,34.13,33.98,34.1,76710.0
2015-05-29 12:00:00,34.11,34.32,34.0,34.24,100046.0,34.11,34.32,34.0,34.24,100046.0
2015-05-29 12:30:00,34.25,34.3,34.21,34.26,120931.0,34.25,34.3,34.21,34.26,120931.0
2015-05-29 13:00:00,34.26,34.32,34.13,34.13,65281.0,34.26,34.32,34.13,34.13,65281.0
2015-05-29 13:30:00,34.14,34.23,34.03,34.22,73544.0,34.14,34.23,34.03,34.22,73544.0
2015-05-29 14:00:00,34.22,34.25,34.04,34.09,113582.0,34.22,34.25,34.04,34.09,113582.0
2015-05-29 14:30:00,34.08,34.15,34.05,34.11,248592.0,34.08,34.15,34.05,34.11,248592.0
2015-05-29 15:00:00,34.11,34.12,34.02,34.11,170789.0,34.11,34.12,34.02,34.11,170789.0
2015-05-29 15:30:00,34.1,34.26,34.06,34.23,772494.0,34.1,34.26,34.06,34.23,772494.0
2015-06-01 09:30:00,34.3,34.49,34.23,34.38,94704.0,34.3,34.49,34.23,34.38,94704.0
2015-06-01 10:00:00,34.38,34.45,34.25,34.44,152615.0,34.38,34.45,34.25,34.44,152615.0
2015-06-01 10:30:00,34.44,34.54,34.38,34.48,93177.0,34.44,34.54,34.38,34.48,93177.0
2015-06-01 11:00:00,34.49,34.56,34.47,34.48,116977.0,34.49,34.56,34.47,34.48,116977.0
2015-06-01 11:30:00,34.48,34.75,34.47,34.51,89485.0,34.48,34.75,34.47,34.51,89485.0
2015-06-01 12:00:00,34.51,34.74,34.49,34.72,47911.0,34.51,34.74,34.49,34.72,47911.0
2015-06-01 12:30:00,34.73,34.75,34.62,34.75,141787.0,34.73,34.75,34.62,34.75,141787.0
2015-06-01 13:00:00,34.75,34.86,34.73,34.78,116730.0,34.75,34.86,34.73,34.78,116730.0
2015-06-01 13:30:00,34.77,34.81,34.58,34.58,63168.0,34.77,34.81,34.58,34.58,63168.0
2015-06-01 14:00:00,34.58,34.75,34.54,34.73,71894.0,34.58,34.75,34.54,34.73,71894.0
2015-06-01 14:30:00,34.74,34.89,34.72,34.77,75375.0,34.74,34.89,34.72,34.77,75375.0
2015-06-01 15:00:00,34.78,34.9,34.78,34.83,102431.0,34.78,34.9,34.78,34.83,102431.0
2015-06-01 15:30:00,34.83,34.9,34.75,34.78,258934.0,34.83,34.9,34.75,34.78,258934.0
2015-06-02 09:30:00,34.64,34.73,34.43,34.6,156112.0,34.64,34.73,34.43,34.6,156112.0
2015-06-02 10:00:00,34.54,34.74,34.5,34.65,84825.0,34.54,34.74,34.5,34.65,84825.0
2015-06-02 10:30:00,34.66,34.72,34.64,34.67,55780.0,34.66,34.72,34.64,34.67,55780.0
2015-06-02 11:00:00,34.67,34.7,34.57,34.62,120603.0,34.67,34.7,34.57,34.62,120603.0
2015-06-02 11:30:00,34.62,34.68,34.59,34.65,46119.0,34.62,34.68,34.59,34.65,46119.0
2015-06-02 12:00:00,34.65,34.72,34.6,34.63,125928.0,34.65,34.72,34.6,34.63,125928.0
2015-06-02 12:30:00,34.63,34.68,34.59,34.66,83058.0,34.63,34.68,34.59,34.66,83058.0
2015-06-02 13:00:00,34.66,34.66,34.45,34.51,166841.0,34.66,34.66,34.45,34.51,166841.0
2015-06-02 13:30:00,34.5,34.54,34.41,34.54,52074.0,34.5,34.54,34.41,34.54,52074.0
2015-06-02 14:00:00,34.53,34.55,34.45,34.53,71041.0,34.53,34.55,34.45,34.53,71041.0
2015-06-02 14:30:00,34.53,34.56,34.48,34.49,75984.0,34.53,34.56,34.48,34.49,75984.0
2015-06-02 15:00:00,34.48,34.48,34.26,34.27,85238.0,34.48,34.48,34.26,34.27,85238.0
2015-06-02 15:30:00,34.27,34.36,34.26,34.32,369270.0,34.27,34.36,34.26,34.32,369270.0
2015-06-03 09:30:00,34.36,34.53,34.31,34.5,25288.0,34.36,34.53,34.31,34.5,25288.0
2015-06-03 10:00:00,34.53,34.57,34.47,34.48,38177.0,34.53,34.57,34.47,34.48,38177.0
2015-06-03 10:30:00,34.5,34.54,34.45,34.52,69990.0,34.5,34.54,34.45,34.52,69990.0
2015-06-03 11:00:00,34.51,34.83,34.5,34.7,79526.0,34.51,34.83,34.5,34.7,79526.0
2015-06-03 11:30:00,34.7,34.71,34.6,34.69,57567.0,34.7,34.71,34.6,34.69,57567.0
2015-06-03 12:00:00,34.68,34.73,34.67,34.7,53115.0,34.68,34.73,34.67,34.7,53115.0
2015-06-03 12:30:00,34.69,34.76,34.65,34.75,29393.0,34.69,34.76,34.65,34.75,29393.0
2015-06-03 13:00:00,34.76,34.8,34.74,34.8,29648.0,34.76,34.8,34.74,34.8,29648.0
2015-06-03 13:30:00,34.8,34.89,34.79,34.87,64149.0,34.8,34.89,34.79,34.87,64149.0
2015-06-03 14:00:00,34.87,34.95,34.82,34.89,44081.0,34.87,34.95,34.82,34.89,44081.0
2015-06-03 14:30:00,34.89,34.98,34.84,34.98,64737.0,34.89,34.98,34.84,34.98,64737.0
2015-06-03 15:00:00,34.97,35.01,34.87,34.97,248555.0,34.97,35.01,34.87,34.97,248555.0
2015-06-03 15:30:00,35.0,35.0,34.83,34.9,311223.0,35.0,35.0,34.83,34.9,311223.0
2015-06-04 09:30:00,34.8,34.88,34.56,34.76,50162.0,34.8,34.88,34.56,34.76,50162.0
2015-06-04 10:00:00,34.71,34.86,34.66,34.68,42501.0,34.71,34.86,34.66,34.68,42501.0
2015-06-04 10:30:00,34.67,34.74,34.6,34.6,39822.0,34.67,34.74,34.6,34.6,39822.0
2015-06-04 11:00:00,34.59,34.68,34.57,34.57,26617.0,34.59,34.68,34.57,34.57,26617.0
2015-06-04 11:30:00,34.54,34.57,34.47,34.5,72477.0,34.54,34.57,34.47,34.5,72477.0
2015-06-04 12:00:00,34.51,34.57,34.47,34.52,48006.0,34.51,34.57,34.47,34.52,48006.0
2015-06-04 12:30:00,34.52,34.53,34.49,34.51,41470.0,34.52,34.53,34.49,34.51,41470.0
2015-06-04 13:00:00,34.51,34.51,34.41,34.45,34018.0,34.51,34.51,34.41,34.45,34018.0
2015-06-04 13:30:00,34.45,34.49,34.43,34.44,37291.0,34.45,34.49,34.43,34.44,37291.0
2015-06-04 14:00:00,34.44,34.5,34.41,34.47,30048.0,34.44,34.5,34.41,34.47,30048.0
2015-06-04 14:30:00,34.48,34.55,34.46,34.53,32152.0,34.48,34.55,34.46,34.53,32152.0
2015-06-04 15:00:00,34.53,34.56,34.48,34.5,47749.0,34.53,34.56,34.48,34.5,47749.0
2015-06-04 15:30:00,34.5,34.54,34.49,34.5,120543.0,34.5,34.54,34.49,34.5,120543.0
2015-06-05 09:30:00,34.42,34.49,34.1,34.4,75030.0,34.42,34.49,34.1,34.4,75030.0
2015-06-05 10:00:00,34.4,34.7,34.4,34.59,90324.0,34.4,34.7,34.4,34.59,90324.0
2015-06-05 10:30:00,34.6,34.66,34.47,34.49,71852.0,34.6,34.66,34.47,34.49,71852.0
2015-06-05 11:00:00,34.49,34.56,34.49,34.55,71908.0,34.49,34.56,34.49,34.55,71908.0
2015-06-05 11:30:00,34.56,34.67,34.5,34.67,223593.0,34.56,34.67,34.5,34.67,223593.0
2015-06-05 12:00:00,34.68,34.72,34.6,34.63,67529.0,34.68,34.72,34.6,34.63,67529.0
2015-06-05 12:30:00,34.63,34.71,34.61,34.7,81548.0,34.63,34.71,34.61,34.7,81548.0
2015-06-05 13:00:00,34.7,34.89,34.7,34.83,60353.0,34.7,34.89,34.7,34.83,60353.0
2015-06-05 13:30:00,34.83,34.84,34.78,34.82,43448.0,34.83,34.84,34.78,34.82,43448.0
2015-06-05 14:00:00,34.83,35.0,34.82,34.99,95309.0,34.83,35.0,34.82,34.99,95309.0
2015-06-05 14:30:00,34.97,35.0,34.95,35.0,74684.0,34.97,35.0,34.95,35.0,74684.0
2015-06-05 15:00:00,35.0,35.0,34.84,34.89,139166.0,35.0,35.0,34.84,34.89,139166.0
2015-06-05 15:30:00,34.89,34.92,34.85,34.89,221770.0,34.89,34.92,34.85,34.89,221770.0
2015-06-08 09:30:00,34.8,34.96,34.76,34.96,174496.0,34.8,34.96,34.76,34.96,174496.0
2015-06-08 10:00:00,34.94,34.94,34.84,34.89,183519.0,34.94,34.94,34.84,34.89,183519.0
2015-06-08 10:30:00,34.89,34.9,34.54,34.61,189712.0,34.89,34.9,34.54,34.61,189712.0
2015-06-08 11:00:00,34.6,34.67,34.54,34.56,72593.0,34.6,34.67,34.54,34.56,72593.0
2015-06-08 11:30:00,34.55,34.55,34.5,34.55,41977.0,34.55,34.55,34.5,34.55,41977.0
2015-06-08 12:00:00,34.55,34.55,34.48,34.5,84003.0,34.55,34.55,34.48,34.5,84003.0
2015-06-08 12:30:00,34.5,34.51,34.47,34.51,60193.0,34.5,34.51,34.47,34.51,60193.0
2015-06-08 13:00:00,34.51,34.6,34.48,34.59,75557.0,34.51,34.6,34.48,34.59,75557.0
2015-06-08 13:30:00,34.58,34.63,34.54,34.55,35176.0,34.58,34.63,34.54,34.55,35176.0
2015-06-08 14:00:00,34.55,34.58,34.49,34.58,56602.0,34.55,34.58,34.49,34.58,56602.0
2015-06-08 14:30:00,34.58,34.74,34.57,34.73,67230.0,34.58,34.74,34.57,34.73,67230.0
2015-06-08 15:00:00,34.72,34.75,34.65,34.67,63583.0,34.72,34.75,34.65,34.67,63583.0
2015-06-08 15:30:00,34.67,34.79,34.67,34.71,170956.0,34.67,34.79,34.67,34.71,170956.0
2015-06-09 09:30:00,34.65,34.9,34.59,34.8,28384.0,34.65,34.9,34.59,34.8,28384.0
2015-06-09 10:00:00,34.77,34.81,34.7,34.77,29886.0,34.77,34.81,34.7,34.77,29886.0
2015-06-09 10:30:00,34.77,34.79,34.62,34.68,81171.0,34.77,34.79,34.62,34.68,81171.0
2015-06-09 11:00:00,34.68,34.89,34.68,34.78,41557.0,34.68,34.89,34.68,34.78,41557.0
2015-06-09 11:30:00,34.83,34.9,34.76,34.77,33113.0,34.83,34.9,34.76,34.77,33113.0
2015-06-09 12:00:00,34.75,34.87,34.69,34.71,20836.0,34.75,34.87,34.69,34.71,20836.0
2015-06-09 12:30:00,34.73,34.87,34.72,34.8,75671.0,34.73,34.87,34.72,34.8,75671.0
2015-06-09 13:00:00,34.8,34.91,34.8,34.89,26224.0,34.8,34.91,34.8,34.89,26224.0
2015-06-09 13:30:00,34.9,34.9,34.88,34.9,20430.0,34.9,34.9,34.88,34.9,20430.0
2015-06-09 14:00:00,34.9,35.0,34.89,34.96,39013.0,34.9,35.0,34.89,34.96,39013.0
2015-06-09 14:30:00,34.97,35.0,34.89,34.95,41759.0,34.97,35.0,34.89,34.95,41759.0
2015-06-09 15:00:00,34.96,35.09,34.96,35.09,83279.0,34.96,35.09,34.96,35.09,83279.0
2015-06-09 15:30:00,35.09,35.22,34.97,35.17,380947.0,35.09,35.22,34.97,35.17,380947.0
2015-06-10 09:30:00,35.25,35.43,34.76,34.84,185029.0,35.25,35.43,34.76,34.84,185029.0
2015-06-10 10:00:00,34.84,35.0,34.79,34.99,66013.0,34.84,35.0,34.79,34.99,66013.0
2015-06-10 10:30:00,35.0,35.02,34.89,35.0,121375.0,35.0,35.02,34.89,35.0,121375.0
2015-06-10 11:00:00,35.0,35.25,35.0,35.2,99873.0,35.0,35.25,35.0,35.2,99873.0
2015-06-10 11:30:00,35.2,35.36,35.18,35.34,78832.0,35.2,35.36,35.18,35.34,78832.0
2015-06-10 12:00:00,35.33,35.38,35.23,35.35,54213.0,35.33,35.38,35.23,35.35,54213.0
2015-06-10 12:30:00,35.35,35.44,35.31,35.4,59271.0,35.35,35.44,35.31,35.4,59271.0
2015-06-10 13:00:00,35.41,35.42,35.27,35.42,43722.0,35.41,35.42,35.27,35.42,43722.0
2015-06-10 13:30:00,35.41,35.46,35.03,35.08,167555.0,35.41,35.46,35.03,35.08,167555.0
2015-06-10 14:00:00,35.1,35.32,35.1,35.25,80897.0,35.1,35.32,35.1,35.25,80897.0
2015-06-10 14:30:00,35.24,35.38,35.23,35.29,65153.0,35.24,35.38,35.23,35.29,65153.0
2015-06-10 15:00:00,35.28,35.32,35.13,35.13,101390.0,35.28,35.32,35.13,35.13,101390.0
2015-06-10 15:30:00,35.15,35.17,35.0,35.07,340540.0,35.15,35.17,35.0,35.07,340540.0
2015-06-11 09:30:00,35.2,35.46,35.1,35.41,69845.0,35.2,35.46,35.1,35.41,69845.0
2015-06-11 10:00:00,35.43,35.44,35.16,35.2,69759.0,35.43,35.44,35.16,35.2,69759.0
2015-06-11 10:30:00,35.24,35.33,35.1,35.32,69153.0,35.24,35.33,35.1,35.32,69153.0
2015-06-11 11:00:00,35.29,35.35,35.2,35.21,45477.0,35.29,35.35,35.2,35.21,45477.0
2015-06-11 11:30:00,35.2,35.2,35.11,35.12,45586.0,35.2,35.2,35.11,35.12,45586.0
2015-06-11 12:00:00,35.13,35.14,35.06,35.08,51909.0,35.13,35.14,35.06,35.08,51909.0
2015-06-11 12:30:00,35.08,35.1,35.02,35.08,48732.0,35.08,35.1,35.02,35.08,48732.0
2015-06-11 13:00:00,35.08,35.17,35.06,35.14,66758.0,35.08,35.17,35.06,35.14,66758.0
2015-06-11 13:30:00,35.14,35.16,35.07,35.08,141179.0,35.14,35.16,35.07,35.08,141179.0
2015-06-11 14:00:00,35.08,35.14,35.06,35.1,123396.0,35.08,35.14,35.06,35.1,123396.0
2015-06-11 14:30:00,35.1,35.1,34.98,35.0,127339.0,35.1,35.1,34.98,35.0,127339.0
2015-06-11 15:00:00,35.0,35.03,34.97,34.98,175274.0,35.0,35.03,34.97,34.98,175274.0
2015-06-11 15:30:00,34.98,34.99,34.89,34.95,256748.0,34.98,34.99,34.89,34.95,256748.0
2015-06-12 09:30:00,35.0,35.2,34.81,35.17,81422.0,35.0,35.2,34.81,35.17,81422.0
2015-06-12 10:00:00,35.19,35.3,35.18,35.24,65856.0,35.19,35.3,35.18,35.24,65856.0
2015-06-12 10:30:00,35.25,35.28,35.07,35.21,55928.0,35.25,35.28,35.07,35.21,55928.0
2015-06-12 11:00:00,35.21,35.35,35.21,35.35,41035.0,35.21,35.35,35.21,35.35,41035.0
2015-06-12 11:30:00,35.34,35.47,35.34,35.43,47066.0,35.34,35.47,35.34,35.43,47066.0
2015-06-12 12:00:00,35.42,35.42,35.24,35.34,43221.0,35.42,35.42,35.24,35.34,43221.0
2015-06-12 12:30:00,35.35,35.43,35.33,35.36,34395.0,35.35,35.43,35.33,35.36,34395.0
2015-06-12 13:00:00,35.36,35.43,35.28,35.43,32546.0,35.36,35.43,35.28,35.43,32546.0
2015-06-12 13:30:00,35.44,35.5,35.37,35.38,54937.0,35.44,35.5,35.37,35.38,54937.0
2015-06-12 14:00:00,35.38,35.4,35.33,35.4,45619.0,35.38,35.4,35.33,35.4,45619.0
2015-06-12 14:30:00,35.4,35.4,35.29,35.31,25744.0,35.4,35.4,35.29,35.31,25744.0
2015-06-12 15:00:00,35.32,35.38,35.31,35.38,51495.0,35.32,35.38,35.31,35.38,51495.0
2015-06-12 15:30:00,35.38,35.46,35.37,35.45,117077.0,35.38,35.46,35.37,35.45,117077.0
2015-06-15 09:30:00,35.33,35.49,35.04,35.19,87469.0,35.33,35.49,35.04,35.19,87469.0
2015-06-15 10:00:00,35.2,35.38,35.1,35.19,81928.0,35.2,35.38,35.1,35.19,81928.0
2015-06-15 10:30:00,35.19,35.19,35.11,35.17,59477.0,35.19,35.19,35.11,35.17,59477.0
2015-06-15 11:00:00,35.18,35.19,35.0,35.03,116478.0,35.18,35.19,35.0,35.03,116478.0
2015-06-15 11:30:00,35.02,35.14,35.02,35.13,64137.0,35.02,35.14,35.02,35.13,64137.0
2015-06-15 12:00:00,35.12,35.2,35.08,35.1,71026.0,35.12,35.2,35.08,35.1,71026.0
2015-06-15 12:30:00,35.12,35.23,35.12,35.2,50321.0,35.12,35.23,35.12,35.2,50321.0
2015-06-15 13:00:00,35.2,35.22,35.14,35.22,51608.0,35.2,35.22,35.14,35.22,51608.0
2015-06-15 13:30:00,35.22,35.25,35.13,35.2,66365.0,35.22,35.25,35.13,35.2,66365.0
2015-06-15 14:00:00,35.2,35.26,35.16,35.2,144315.0,35.2,35.26,35.16,35.2,144315.0
2015-06-15 14:30:00,35.21,35.22,35.13,35.16,90746.0,35.21,35.22,35.13,35.16,90746.0
2015-06-15 15:00:00,35.16,35.2,35.14,35.15,134334.0,35.16,35.2,35.14,35.15,134334.0
2015-06-15 15:30:00,35.14,35.16,34.96,35.08,309653.0,35.14,35.16,34.96,35.08,309653.0
2015-06-16 09:30:00,35.11,35.22,34.9,35.09,152340.0,35.11,35.22,34.9,35.09,152340.0
2015-06-16 10:00:00,35.09,35.18,35.01,35.14,77227.0,35.09,35.18,35.01,35.14,77227.0
2015-06-16 10:30:00,35.15,35.24,35.14,35.18,49321.0,35.15,35.24,35.14,35.18,49321.0
2015-06-16 11:00:00,35.18,35.29,35.18,35.26,93300.0,35.18,35.29,35.18,35.26,93300.0
2015-06-16 11:30:00,35.25,35.26,35.19,35.2,96712.0,35.25,35.26,35.19,35.2,96712.0
2015-06-16 12:00:00,35.2,35.22,35.14,35.22,71570.0,35.2,35.22,35.14,35.22,71570.0
2015-06-16 12:30:00,35.21,35.28,35.21,35.21,54405.0,35.21,35.28,35.21,35.21,54405.0
2015-06-16 13:00:00,35.21,35.26,35.16,35.19,80241.0,35.21,35.26,35.16,35.19,80241.0
2015-06-16 13:30:00,35.19,35.33,35.16,35.27,125658.0,35.19,35.33,35.16,35.27,125658.0
2015-06-16 14:00:00,35.27,35.31,35.24,35.27,105417.0,35.27,35.31,35.24,35.27,105417.0
2015-06-16 14:30:00,35.25,35.32,35.25,35.32,65113.0,35.25,35.32,35.25,35.32,65113.0
2015-06-16 15:00:00,35.32,35.44,35.29,35.36,87759.0,35.32,35.44,35.29,35.36,87759.0
2015-06-16 15:30:00,35.36,35.41,35.3,35.36,203216.0,35.36,35.41,35.3,35.36,203216.0
2015-06-17 09:30:00,35.34,35.75,35.34,35.64,44203.0,35.34,35.75,35.34,35.64,44203.0
2015-06-17 10:00:00,35.67,35.68,35.27,35.48,205972.0,35.67,35.68,35.27,35.48,205972.0
2015-06-17 10:30:00,35.47,35.57,35.47,35.56,85931.0,35.47,35.57,35.47,35.56,85931.0
2015-06-17 11:00:00,35.56,35.58,35.45,35.45,72303.0,35.56,35.58,35.45,35.45,72303.0
2015-06-17 11:30:00,35.46,35.5,35.38,35.41,51097.0,35.46,35.5,35.38,35.41,51097.0
2015-06-17 12:00:00,35.43,35.44,35.38,35.42,41728.0,35.43,35.44,35.38,35.42,41728.0
2015-06-17 12:30:00,35.41,35.44,35.38,35.38,57098.0,35.41,35.44,35.38,35.38,57098.0
2015-06-17 13:00:00,35.38,35.44,35.37,35.38,36270.0,35.38,35.44,35.37,35.38,36270.0
2015-06-17 13:30:00,35.36,35.44,35.36,35.41,63008.0,35.36,35.44,35.36,35.41,63008.0
2015-06-17 14:00:00,35.4,35.49,35.33,35.41,254117.0,35.4,35.49,35.33,35.41,254117.0
2015-06-17 14:30:00,35.4,35.76,35.39,35.72,113389.0,35.4,35.76,35.39,35.72,113389.0
2015-06-17 15:00:00,35.72,35.81,35.67,35.79,72497.0,35.72,35.81,35.67,35.79,72497.0
2015-06-17 15:30:00,35.8,35.83,35.67,35.7,150841.0,35.8,35.83,35.67,35.7,150841.0
2015-06-18 09:30:00,35.7,35.85,35.65,35.84,59094.0,35.7,35.85,35.65,35.84,59094.0
2015-06-18 10:00:00,35.88,35.91,35.72,35.75,71309.0,35.88,35.91,35.72,35.75,71309.0
2015-06-18 10:30:00,35.74,35.75,35.66,35.73,43463.0,35.74,35.75,35.66,35.73,43463.0
2015-06-18 11:00:00,35.73,35.76,35.66,35.74,63737.0,35.73,35.76,35.66,35.74,63737.0
2015-06-18 11:30:00,35.75,35.78,35.7,35.78,38120.0,35.75,35.78,35.7,35.78,38120.0
2015-06-18 12:00:00,35.78,35.93,35.77,35.88,33275.0,35.78,35.93,35.77,35.88,33275.0
2015-06-18 12:30:00,35.92,35.94,35.86,35.91,32117.0,35.92,35.94,35.86,35.91,32117.0
2015-06-18 13:00:00,35.91,35.94,35.82,35.84,46172.0,35.91,35.94,35.82,35.84,46172.0
2015-06-18 13:30:00,35.87,35.95,35.83,35.92,28274.0,35.87,35.95,35.83,35.92,28274.0
2015-06-18 14:00:00,35.93,35.99,35.88,35.98,36602.0,35.93,35.99,35.88,35.98,36602.0
2015-06-18 14:30:00,35.98,35.99,35.8,35.85,40061.0,35.98,35.99,35.8,35.85,40061.0
2015-06-18 15:00:00,35.86,35.88,35.85,35.85,31385.0,35.86,35.88,35.85,35.85,31385.0
2015-06-18 15:30:00,35.86,35.92,35.85,35.89,102938.0,35.86,35.92,35.85,35.89,102938.0
2015-06-19 09:30:00,36.0,36.03,35.9,35.97,94418.0,36.0,36.03,35.9,35.97,94418.0
2015-06-19 10:00:00,35.96,36.12,35.96,36.07,61875.0,35.96,36.12,35.96,36.07,61875.0
2015-06-19 10:30:00,36.08,36.24,36.07,36.09,44188.0,36.08,36.24,36.07,36.09,44188.0
2015-06-19 11:00:00,36.09,36.16,36.0,36.0,44881.0,36.09,36.16,36.0,36.0,44881.0
2015-06-19 11:30:00,36.0,36.12,35.93,36.1,27595.0,36.0,36.12,35.93,36.1,27595.0
2015-06-19 12:00:00,36.1,36.15,36.09,36.1,32925.0,36.1,36.15,36.09,36.1,32925.0
2015-06-19 12:30:00,36.1,36.14,36.09,36.1,25780.0,36.1,36.14,36.09,36.1,25780.0
2015-06-19 13:00:00,36.1,36.16,36.1,36.12,32922.0,36.1,36.16,36.1,36.12,32922.0
2015-06-19 13:30:00,36.11,36.18,36.1,36.16,63258.0,36.11,36.18,36.1,36.16,63258.0
2015-06-19 14:00:00,36.16,36.22,36.14,36.18,51426.0,36.16,36.22,36.14,36.18,51426.0
2015-06-19 14:30:00,36.17,36.19,36.12,36.14,49913.0,36.17,36.19,36.12,36.14,49913.0
2015-06-19 15:00:00,36.13,36.16,36.12,36.15,67027.0,36.13,36.16,36.12,36.15,67027.0
2015-06-19 15:30:00,36.15,36.25,36.15,36.23,298669.0,36.15,36.25,36.15,36.23,298669.0
2015-06-22 09:30:00,36.29,36.49,36.11,36.25,61071.0,36.29,36.49,36.11,36.25,61071.0
2015-06-22 10:00:00,36.25,36.3,36.17,36.25,44399.0,36.25,36.3,36.17,36.25,44399.0
2015-06-22 10:30:00,36.25,36.33,36.25,36.28,78324.0,36.25,36.33,36.25,36.28,78324.0
2015-06-22 11:00:00,36.28,36.31,36.23,36.25,203188.0,36.28,36.31,36.23,36.25,203188.0
2015-06-22 11:30:00,36.25,36.29,36.2,36.24,35038.0,36.25,36.29,36.2,36.24,35038.0
2015-06-22 12:00:00,36.24,36.26,36.21,36.26,20803.0,36.24,36.26,36.21,36.26,20803.0
2015-06-22 12:30:00,36.26,36.34,36.22,36.31,72998.0,36.26,36.34,36.22,36.31,72998.0
2015-06-22 13:00:00,36.33,36.4,36.28,36.37,78602.0,36.33,36.4,36.28,36.37,78602.0
2015-06-22 13:30:00,36.37,36.48,36.37,36.47,18715.0,36.37,36.48,36.37,36.47,18715.0
2015-06-22 14:00:00,36.48,36.5,36.37,36.39,31495.0,36.48,36.5,36.37,36.39,31495.0
2015-06-22 14:30:00,36.37,36.46,36.37,36.39,27767.0,36.37,36.46,36.37,36.39,27767.0
2015-06-22 15:00:00,36.4,36.45,36.39,36.42,38511.0,36.4,36.45,36.39,36.42,38511.0
2015-06-22 15:30:00,36.41,36.42,36.36,36.37,118575.0,36.41,36.42,36.36,36.37,118575.0
2015-06-23 09:30:00,36.37,36.5,36.03,36.03,42328.0,36.37,36.5,36.03,36.03,42328.0
2015-06-23 10:00:00,36.06,36.22,35.87,35.94,63448.0,36.06,36.22,35.87,35.94,63448.0
2015-06-23 10:30:00,35.95,36.09,35.92,36.02,50195.0,35.95,36.09,35.92,36.02,50195.0
2015-06-23 11:00:00,36.03,36.04,35.95,35.99,27603.0,36.03,36.04,35.95,35.99,27603.0
2015-06-23 11:30:00,36.0,36.03,35.92,35.94,48164.0,36.0,36.03,35.92,35.94,48164.0
2015-06-23 12:00:00,35.96,35.96,35.86,35.93,36567.0,35.96,35.96,35.86,35.93,36567.0
2015-06-23 12:30:00,35.95,35.97,35.87,35.9,26334.0,35.95,35.97,35.87,35.9,26334.0
2015-06-23 13:00:00,35.92,35.92,35.7,35.73,35933.0,35.92,35.92,35.7,35.73,35933.0
2015-06-23 13:30:00,35.7,35.77,35.61,35.75,67290.0,35.7,35.77,35.61,35.75,67290.0
2015-06-23 14:00:00,35.74,35.84,35.73,35.74,28040.0,35.74,35.84,35.73,35.74,28040.0
2015-06-23 14:30:00,35.74,35.76,35.64,35.69,70487.0,35.74,35.76,35.64,35.69,70487.0
2015-06-23 15:00:00,35.68,35.75,35.61,35.7,54698.0,35.68,35.75,35.61,35.7,54698.0
2015-06-23 15:30:00,35.7,35.71,35.6,35.61,202980.0,35.7,35.71,35.6,35.61,202980.0
2015-06-24 09:30:00,35.63,35.73,35.5,35.6,55044.0,35.63,35.73,35.5,35.6,55044.0
2015-06-24 10:00:00,35.58,35.61,35.5,35.61,40705.0,35.58,35.61,35.5,35.61,40705.0
2015-06-24 10:30:00,35.62,35.62,35.5,35.5,47696.0,35.62,35.62,35.5,35.5,47696.0
2015-06-24 11:00:00,35.5,35.51,35.32,35.42,69774.0,35.5,35.51,35.32,35.42,69774.0
2015-06-24 11:30:00,35.43,35.5,35.36,35.36,47085.0,35.43,35.5,35.36,35.36,47085.0
2015-06-24 12:00:00,35.37,35.44,35.27,35.43,43389.0,35.37,35.44,35.27,35.43,43389.0
2015-06-24 12:30:00,35.42,35.49,35.24,35.29,38228.0,35.42,35.49,35.24,35.29,38228.0
2015-06-24 13:00:00,35.29,35.33,35.11,35.12,49883.0,35.29,35.33,35.11,35.12,49883.0
2015-06-24 13:30:00,35.12,35.35,35.11,35.23,48661.0,35.12,35.35,35.11,35.23,48661.0
2015-06-24 14:00:00,35.25,35.27,35.11,35.13,42484.0,35.25,35.27,35.11,35.13,42484.0
2015-06-24 14:30:00,35.13,35.17,35.01,35.02,93394.0,35.13,35.17,35.01,35.02,93394.0
2015-06-24 15:00:00,35.03,35.15,35.03,35.08,111854.0,35.03,35.15,35.03,35.08,111854.0
2015-06-24 15:30:00,35.09,35.11,34.93,34.99,228266.0,35.09,35.11,34.93,34.99,228266.0
2015-06-25 09:30:00,34.98,35.36,34.9,35.2,85510.0,34.98,35.36,34.9,35.2,85510.0
2015-06-25 10:00:00,35.23,35.35,35.2,35.25,100026.0,35.23,35.35,35.2,35.25,100026.0
2015-06-25 10:30:00,35.25,35.25,34.77,34.77,126129.0,35.25,35.25,34.77,34.77,126129.0
2015-06-25 11:00:00,34.78,34.83,34.73,34.77,60607.0,34.78,34.83,34.73,34.77,60607.0
2015-06-25 11:30:00,34.78,34.82,34.72,34.8,52158.0,34.78,34.82,34.72,34.8,52158.0
2015-06-25 12:00:00,34.8,34.95,34.74,34.79,48476.0,34.8,34.95,34.74,34.79,48476.0
2015-06-25 12:30:00,34.78,34.9,34.77,34.79,58636.0,34.78,34.9,34.77,34.79,58636.0
2015-06-25 13:00:00,34.79,34.98,34.78,34.95,57375.0,34.79,34.98,34.78,34.95,57375.0
2015-06-25 13:30:00,34.94,35.0,34.92,35.0,21316.0,34.94,35.0,34.92,35.0,21316.0
2015-06-25 14:00:00,34.98,34.98,34.84,34.85,42924.0,34.98,34.98,34.84,34.85,42924.0
2015-06-25 14:30:00,34.85,34.88,34.72,34.8,140243.0,34.85,34.88,34.72,34.8,140243.0
2015-06-25 15:00:00,34.81,35.04,34.8,35.02,99360.0,34.81,35.04,34.8,35.02,99360.0
2015-06-25 15:30:00,35.03,35.08,34.96,35.01,132655.0,35.03,35.08,34.96,35.01,132655.0
2015-06-26 09:30:00,35.13,35.34,35.03,35.21,90595.0,35.13,35.34,35.03,35.21,90595.0
2015-06-26 10:00:00,35.23,35.25,35.14,35.21,61177.0,35.23,35.25,35.14,35.21,61177.0
2015-06-26 10:30:00,35.21,35.23,35.04,35.05,64481.0,35.21,35.23,35.04,35.05,64481.0
2015-06-26 11:00:00,35.05,35.06,34.88,34.93,73561.0,35.05,35.06,34.88,34.93,73561.0
2015-06-26 11:30:00,34.94,35.05,34.93,35.0,60277.0,34.94,35.05,34.93,35.0,60277.0
2015-06-26 12:00:00,35.0,35.0,34.79,34.86,104347.0,35.0,35.0,34.79,34.86,104347.0
2015-06-26 12:30:00,34.86,34.88,34.82,34.83,46132.0,34.86,34.88,34.82,34.83,46132.0
2015-06-26 13:00:00,34.83,34.84,34.59,34.65,78386.0,34.83,34.84,34.59,34.65,78386.0
2015-06-26 13:30:00,34.65,34.73,34.54,34.54,284132.0,34.65,34.73,34.54,34.54,284132.0
2015-06-26 14:00:00,34.55,34.68,34.5,34.52,72236.0,34.55,34.68,34.5,34.52,72236.0
2015-06-26 14:30:00,34.5,34.58,34.41,34.54,134933.0,34.5,34.58,34.41,34.54,134933.0
2015-06-26 15:00:00,34.53,34.55,34.42,34.45,279384.0,34.53,34.55,34.42,34.45,279384.0
2015-06-26 15:30:00,34.45,34.46,34.05,34.35,879806.0,34.45,34.46,34.05,34.35,879806.0
2015-06-29 09:30:00,34.15,34.22,33.76,33.79,106680.0,34.15,34.22,33.76,33.79,106680.0
2015-06-29 10:00:00,33.79,34.07,33.77,33.96,80369.0,33.79,34.07,33.77,33.96,80369.0
2015-06-29 10:30:00,33.97,34.02,33.85,33.86,53380.0,33.97,34.02,33.85,33.86,53380.0
2015-06-29 11:00:00,33.84,33.86,33.62,33.66,170531.0,33.84,33.86,33.62,33.66,170531.0
2015-06-29 11:30:00,33.66,33.66,33.47,33.62,70255.0,33.66,33.66,33.47,33.62,70255.0
2015-06-29 12:00:00,33.62,33.65,33.56,33.57,30139.0,33.62,33.65,33.56,33.57,30139.0
2015-06-29 12:30:00,33.58,33.6,33.5,33.52,59049.0,33.58,33.6,33.5,33.52,59049.0
2015-06-29 13:00:00,33.52,33.53,33.38,33.39,50748.0,33.52,33.53,33.38,33.39,50748.0
2015-06-29 13:30:00,33.39,33.46,33.35,33.38,65935.0,33.39,33.46,33.35,33.38,65935.0
2015-06-29 14:00:00,33.38,33.38,33.2,33.22,64743.0,33.38,33.38,33.2,33.22,64743.0
2015-06-29 14:30:00,33.22,33.25,33.1,33.25,127991.0,33.22,33.25,33.1,33.25,127991.0
2015-06-29 15:00:00,33.25,33.28,33.15,33.18,102481.0,33.25,33.28,33.15,33.18,102481.0
2015-06-29 15:30:00,33.18,33.46,33.16,33.45,468642.0,33.18,33.46,33.16,33.45,468642.0
2015-06-30 09:30:00,33.33,33.5,33.05,33.25,192356.0,33.33,33.5,33.05,33.25,192356.0
2015-06-30 10:00:00,33.24,33.3,33.11,33.2,85799.0,33.24,33.3,33.11,33.2,85799.0
2015-06-30 10:30:00,33.23,33.32,33.16,33.32,146543.0,33.23,33.32,33.16,33.32,146543.0
2015-06-30 11:00:00,33.32,33.48,33.26,33.45,64296.0,33.32,33.48,33.26,33.45,64296.0
2015-06-30 11:30:00,33.43,33.49,33.35,33.46,65754.0,33.43,33.49,33.35,33.46,65754.0
2015-06-30 12:00:00,33.46,33.59,33.45,33.52,37877.0,33.46,33.59,33.45,33.52,37877.0
2015-06-30 12:30:00,33.48,33.52,33.44,33.45,53470.0,33.48,33.52,33.44,33.45,53470.0
2015-06-30 13:00:00,33.46,33.51,33.44,33.48,35033.0,33.46,33.51,33.44,33.48,35033.0
2015-06-30 13:30:00,33.48,33.54,33.47,33.53,59686.0,33.48,33.54,33.47,33.53,59686.0
2015-06-30 14:00:00,33.54,33.54,33.3,33.31,62022.0,33.54,33.54,33.3,33.31,62022.0
2015-06-30 14:30:00,33.3,33.35,33.23,33.26,86547.0,33.3,33.35,33.23,33.26,86547.0
2015-06-30 15:00:00,33.26,33.32,33.06,33.08,185518.0,33.26,33.32,33.06,33.08,185518.0
2015-06-30 15:30:00,33.09,33.24,32.87,33.09,585639.0,33.09,33.24,32.87,33.09,585639.0
2015-07-01 09:30:00,33.23,33.63,32.7,32.7,133142.0,33.23,33.63,32.7,32.7,133142.0
2015-07-01 10:00:00,32.73,33.0,32.58,32.75,260591.0,32.73,33.0,32.58,32.75,260591.0
2015-07-01 10:30:00,32.73,33.12,32.72,33.05,224690.0,32.73,33.12,32.72,33.05,224690.0
2015-07-01 11:00:00,33.04,33.05,32.81,32.9,156644.0,33.04,33.05,32.81,32.9,156644.0
2015-07-01 11:30:00,32.91,32.91,32.84,32.84,93812.0,32.91,32.91,32.84,32.84,93812.0
2015-07-01 12:00:00,32.82,32.87,32.79,32.83,154320.0,32.82,32.87,32.79,32.83,154320.0
2015-07-01 12:30:00,32.83,32.86,32.8,32.83,83137.0,32.83,32.86,32.8,32.83,83137.0
2015-07-01 13:00:00,32.83,32.98,32.82,32.89,83520.0,32.83,32.98,32.82,32.89,83520.0
2015-07-01 13:30:00,32.89,33.07,32.87,33.06,60014.0,32.89,33.07,32.87,33.06,60014.0
2015-07-01 14:00:00,33.06,33.07,33.0,33.0,72467.0,33.06,33.07,33.0,33.0,72467.0
2015-07-01 14:30:00,33.01,33.01,32.84,32.84,83648.0,33.01,33.01,32.84,32.84,83648.0
2015-07-01 15:00:00,32.84,32.88,32.7,32.75,148774.0,32.84,32.88,32.7,32.75,148774.0
2015-07-01 15:30:00,32.74,32.75,32.65,32.66,460246.0,32.74,32.75,32.65,32.66,460246.0
2015-07-02 09:30:00,32.74,32.76,32.37,32.43,69861.0,32.74,32.76,32.37,32.43,69861.0
2015-07-02 10:00:00,32.44,32.5,32.31,32.44,112609.0,32.44,32.5,32.31,32.44,112609.0
2015-07-02 10:30:00,32.47,32.48,32.33,32.44,135800.0,32.47,32.48,32.33,32.44,135800.0
2015-07-02 11:00:00,32.43,32.45,32.37,32.45,40037.0,32.43,32.45,32.37,32.45,40037.0
2015-07-02 11:30:00,32.46,32.57,32.45,32.57,137893.0,32.46,32.57,32.45,32.57,137893.0
2015-07-02 12:00:00,32.58,32.58,32.5,32.5,20033.0,32.58,32.58,32.5,32.5,20033.0
2015-07-02 12:30:00,32.51,32.52,32.46,32.5,63944.0,32.51,32.52,32.46,32.5,63944.0
2015-07-02 13:00:00,32.51,32.51,32.48,32.49,36376.0,32.51,32.51,32.48,32.49,36376.0
2015-07-02 13:30:00,32.5,32.57,32.49,32.54,52076.0,32.5,32.57,32.49,32.54,52076.0
2015-07-02 14:00:00,32.54,32.55,32.49,32.55,47932.0,32.54,32.55,32.49,32.55,47932.0
2015-07-02 14:30:00,32.55,32.63,32.54,32.59,55001.0,32.55,32.63,32.54,32.59,55001.0
2015-07-02 15:00:00,32.6,32.6,32.54,32.55,54363.0,32.6,32.6,32.54,32.55,54363.0
2015-07-02 15:30:00,32.55,32.62,32.49,32.49,232313.0,32.55,32.62,32.49,32.49,232313.0
2015-07-06 09:30:00,32.41,32.41,32.04,32.13,80675.0,32.41,32.41,32.04,32.13,80675.0
2015-07-06 10:00:00,32.15,32.51,32.1,32.49,62802.0,32.15,32.51,32.1,32.49,62802.0
2015-07-06 10:30:00,32.5,32.66,32.5,32.65,77305.0,32.5,32.66,32.5,32.65,77305.0
2015-07-06 11:00:00,32.66,32.7,32.54,32.6,98885.0,32.66,32.7,32.54,32.6,98885.0
2015-07-06 11:30:00,32.59,32.63,32.39,32.4,59154.0,32.59,32.63,32.39,32.4,59154.0
2015-07-06 12:00:00,32.41,32.69,32.4,32.67,137777.0,32.41,32.69,32.4,32.67,137777.0
2015-07-06 12:30:00,32.67,32.73,32.62,32.63,43940.0,32.67,32.73,32.62,32.63,43940.0
2015-07-06 13:00:00,32.62,32.65,32.57,32.59,38741.0,32.62,32.65,32.57,32.59,38741.0
2015-07-06 13:30:00,32.59,32.61,32.54,32.58,37562.0,32.59,32.61,32.54,32.58,37562.0
2015-07-06 14:00:00,32.57,32.57,32.52,32.53,52409.0,32.57,32.57,32.52,32.53,52409.0
2015-07-06 14:30:00,32.53,32.54,32.43,32.5,102526.0,32.53,32.54,32.43,32.5,102526.0
2015-07-06 15:00:00,32.5,32.59,32.49,32.55,129555.0,32.5,32.59,32.49,32.55,129555.0
2015-07-06 15:30:00,32.54,32.77,32.54,32.74,297204.0,32.54,32.77,32.54,32.74,297204.0
2015-07-07 09:30:00,32.63,32.89,32.49,32.83,105475.0,32.63,32.89,32.49,32.83,105475.0
2015-07-07 10:00:00,32.83,32.96,32.69,32.75,151441.0,32.83,32.96,32.69,32.75,151441.0
2015-07-07 10:30:00,32.75,32.75,32.49,32.64,125629.0,32.75,32.75,32.49,32.64,125629.0
2015-07-07 11:00:00,32.64,32.79,32.63,32.68,120801.0,32.64,32.79,32.63,32.68,120801.0
2015-07-07 11:30:00,32.68,32.83,32.67,32.79,65154.0,32.68,32.83,32.67,32.79,65154.0
2015-07-07 12:00:00,32.78,32.84,32.73,32.8,32308.0,32.78,32.84,32.73,32.8,32308.0
2015-07-07 12:30:00,32.8,33.11,32.8,33.1,76433.0,32.8,33.11,32.8,33.1,76433.0
2015-07-07 13:00:00,33.1,33.27,33.08,33.16,155454.0,33.1,33.27,33.08,33.16,155454.0
2015-07-07 13:30:00,33.15,33.23,33.04,33.2,87963.0,33.15,33.23,33.04,33.2,87963.0
2015-07-07 14:00:00,33.21,33.26,33.07,33.11,113980.0,33.21,33.26,33.07,33.11,113980.0
2015-07-07 14:30:00,33.12,33.14,33.1,33.13,92049.0,33.12,33.14,33.1,33.13,92049.0
2015-07-07 15:00:00,33.14,33.33,33.11,33.3,87129.0,33.14,33.33,33.11,33.3,87129.0
2015-07-07 15:30:00,33.29,33.6,33.29,33.51,356331.0,33.29,33.6,33.29,33.51,356331.0
2015-07-08 09:30:00,33.39,33.39,32.9,32.9,112648.0,33.39,33.39,32.9,32.9,112648.0
2015-07-08 10:00:00,32.9,32.93,32.61,32.62,206187.0,32.9,32.93,32.61,32.62,206187.0
2015-07-08 10:30:00,32.63,32.64,32.53,32.59,194508.0,32.63,32.64,32.53,32.59,194508.0
2015-07-08 11:00:00,32.59,32.6,32.4,32.42,168682.0,32.59,32.6,32.4,32.42,168682.0
2015-07-08 11:30:00,32.43,32.48,32.41,32.47,98074.0,32.43,32.48,32.41,32.47,98074.0
2015-07-08 12:00:00,32.45,32.55,32.43,32.55,76747.0,32.45,32.55,32.43,32.55,76747.0
2015-07-08 12:30:00,32.55,32.55,32.45,32.47,88761.0,32.55,32.55,32.45,32.47,88761.0
2015-07-08 13:00:00,32.47,32.56,32.45,32.53,60024.0,32.47,32.56,32.45,32.53,60024.0
2015-07-08 13:30:00,32.53,32.71,32.49,32.53,50545.0,32.53,32.71,32.49,32.53,50545.0
2015-07-08 14:00:00,32.53,32.7,32.51,32.53,144439.0,32.53,32.7,32.51,32.53,144439.0
2015-07-08 14:30:00,32.52,32.56,32.3,32.3,177126.0,32.52,32.56,32.3,32.3,177126.0
2015-07-08 15:00:00,32.3,32.41,32.15,32.16,168372.0,32.3,32.41,32.15,32.16,168372.0
2015-07-08 15:30:00,32.16,32.24,32.13,32.15,260486.0,32.16,32.24,32.13,32.15,260486.0
2015-07-09 09:30:00,32.42,32.75,32.42,32.71,119655.0,32.42,32.75,32.42,32.71,119655.0
2015-07-09 10:00:00,32.7,32.76,32.54,32.59,71581.0,32.7,32.76,32.54,32.59,71581.0
2015-07-09 10:30:00,32.58,32.61,32.44,32.49,33411.0,32.58,32.61,32.44,32.49,33411.0
2015-07-09 11:00:00,32.48,32.5,32.41,32.42,37765.0,32.48,32.5,32.41,32.42,37765.0
2015-07-09 11:30:00,32.42,32.48,32.42,32.43,35408.0,32.42,32.48,32.42,32.43,35408.0
2015-07-09 12:00:00,32.44,32.44,32.39,32.4,15340.0,32.44,32.44,32.39,32.4,15340.0
2015-07-09 12:30:00,32.4,32.4,32.32,32.32,23984.0,32.4,32.4,32.32,32.32,23984.0
2015-07-09 13:00:00,32.31,32.33,32.22,32.25,20300.0,32.31,32.33,32.22,32.25,20300.0
2015-07-09 13:30:00,32.25,32.28,32.23,32.25,25012.0,32.25,32.28,32.23,32.25,25012.0
2015-07-09 14:00:00,32.26,32.3,32.21,32.25,37072.0,32.26,32.3,32.21,32.25,37072.0
2015-07-09 14:30:00,32.25,32.28,32.23,32.28,32262.0,32.25,32.28,32.23,32.28,32262.0
2015-07-09 15:00:00,32.28,32.3,32.18,32.18,40453.0,32.28,32.3,32.18,32.18,40453.0
2015-07-09 15:30:00,32.18,32.36,32.16,32.23,201560.0,32.18,32.36,32.16,32.23,201560.0
2015-07-10 09:30:00,32.46,32.67,32.37,32.61,35763.0,32.46,32.67,32.37,32.61,35763.0
2015-07-10 10:00:00,32.62,32.7,32.55,32.62,32701.0,32.62,32.7,32.55,32.62,32701.0
2015-07-10 10:30:00,32.62,32.69,32.5,32.6,51069.0,32.62,32.69,32.5,32.6,51069.0
2015-07-10 11:00:00,32.6,32.66,32.58,32.62,28586.0,32.6,32.66,32.58,32.62,28586.0
2015-07-10 11:30:00,32.6,32.69,32.56,32.62,23566.0,32.6,32.69,32.56,32.62,23566.0
2015-07-10 12:00:00,32.6,32.63,32.57,32.59,30611.0,32.6,32.63,32.57,32.59,30611.0
2015-07-10 12:30:00,32.58,32.65,32.57,32.63,31624.0,32.58,32.65,32.57,32.63,31624.0
2015-07-10 13:00:00,32.63,32.66,32.58,32.64,31383.0,32.63,32.66,32.58,32.64,31383.0
2015-07-10 13:30:00,32.65,32.65,32.61,32.63,172598.0,32.65,32.65,32.61,32.63,172598.0
2015-07-10 14:00:00,32.64,32.69,32.62,32.64,27984.0,32.64,32.69,32.62,32.64,27984.0
2015-07-10 14:30:00,32.64,32.66,32.6,32.62,53851.0,32.64,32.66,32.6,32.62,53851.0
2015-07-10 15:00:00,32.62,32.66,32.59,32.61,54528.0,32.62,32.66,32.59,32.61,54528.0
2015-07-10 15:30:00,32.6,32.62,32.51,32.55,137182.0,32.6,32.62,32.51,32.55,137182.0
2015-07-13 09:30:00,32.76,32.88,32.67,32.86,36438.0,32.76,32.88,32.67,32.86,36438.0
2015-07-13 10:00:00,32.89,33.07,32.89,33.03,26171.0,32.89,33.07,32.89,33.03,26171.0
2015-07-13 10:30:00,33.02,33.05,32.86,32.86,19700.0,33.02,33.05,32.86,32.86,19700.0
2015-07-13 11:00:00,32.88,32.93,32.79,32.83,30205.0,32.88,32.93,32.79,32.83,30205.0
2015-07-13 11:30:00,32.82,32.99,32.82,32.99,23606.0,32.82,32.99,32.82,32.99,23606.0
2015-07-13 12:00:00,32.98,33.07,32.96,33.05,25811.0,32.98,33.07,32.96,33.05,25811.0
2015-07-13 12:30:00,33.07,33.11,33.04,33.05,17900.0,33.07,33.11,33.04,33.05,17900.0
2015-07-13 13:00:00,33.04,33.08,32.98,33.07,33805.0,33.04,33.08,32.98,33.07,33805.0
2015-07-13 13:30:00,33.08,33.09,33.04,33.06,24731.0,33.08,33.09,33.04,33.06,24731.0
2015-07-13 14:00:00,33.09,33.13,33.06,33.1,22614.0,33.09,33.13,33.06,33.1,22614.0
2015-07-13 14:30:00,33.1,33.13,33.06,33.12,30010.0,33.1,33.13,33.06,33.12,30010.0
2015-07-13 15:00:00,33.12,33.2,33.09,33.1,63822.0,33.12,33.2,33.09,33.1,63822.0
2015-07-13 15:30:00,33.09,33.14,33.05,33.13,193478.0,33.09,33.14,33.05,33.13,193478.0
2015-07-14 09:30:00,33.03,33.31,32.99,33.06,88108.0,33.03,33.31,32.99,33.06,88108.0
2015-07-14 10:00:00,33.07,33.16,32.93,32.97,28959.0,33.07,33.16,32.93,32.97,28959.0
2015-07-14 10:30:00,32.97,33.04,32.91,32.94,40445.0,32.97,33.04,32.91,32.94,40445.0
2015-07-14 11:00:00,32.95,33.01,32.87,33.0,36178.0,32.95,33.01,32.87,33.0,36178.0
2015-07-14 11:30:00,33.0,33.01,32.98,33.01,36787.0,33.0,33.01,32.98,33.01,36787.0
2015-07-14 12:00:00,33.01,33.02,32.92,33.0,52514.0,33.01,33.02,32.92,33.0,52514.0
2015-07-14 12:30:00,33.0,33.01,32.98,33.0,25793.0,33.0,33.01,32.98,33.0,25793.0
2015-07-14 13:00:00,33.0,33.07,32.99,33.06,22873.0,33.0,33.07,32.99,33.06,22873.0
2015-07-14 13:30:00,33.07,33.11,33.02,33.06,43582.0,33.07,33.11,33.02,33.06,43582.0
2015-07-14 14:00:00,33.06,33.09,33.03,33.05,69731.0,33.06,33.09,33.03,33.05,69731.0
2015-07-14 14:30:00,33.06,33.21,33.05,33.18,96428.0,33.06,33.21,33.05,33.18,96428.0
2015-07-14 15:00:00,33.17,33.21,33.17,33.2,42093.0,33.17,33.21,33.17,33.2,42093.0
2015-07-14 15:30:00,33.21,33.3,33.2,33.25,118754.0,33.21,33.3,33.2,33.25,118754.0
2015-07-15 09:30:00,33.39,33.5,32.97,33.05,75794.0,33.39,33.5,32.97,33.05,75794.0
2015-07-15 10:00:00,33.05,33.09,33.02,33.04,92182.0,33.05,33.09,33.02,33.04,92182.0
2015-07-15 10:30:00,33.05,33.06,33.04,33.05,33926.0,33.05,33.06,33.04,33.05,33926.0
2015-07-15 11:00:00,33.04,33.12,33.03,33.05,94385.0,33.04,33.12,33.03,33.05,94385.0
2015-07-15 11:30:00,33.05,33.11,33.01,33.06,102635.0,33.05,33.11,33.01,33.06,102635.0
2015-07-15 12:00:00,33.05,33.09,33.02,33.05,35444.0,33.05,33.09,33.02,33.05,35444.0
2015-07-15 12:30:00,33.06,33.07,33.03,33.07,25385.0,33.06,33.07,33.03,33.07,25385.0
2015-07-15 13:00:00,33.06,33.1,33.04,33.05,63800.0,33.06,33.1,33.04,33.05,63800.0
2015-07-15 13:30:00,33.05,33.06,32.93,32.93,68673.0,33.05,33.06,32.93,32.93,68673.0
2015-07-15 14:00:00,32.94,32.96,32.85,32.95,122393.0,32.94,32.96,32.85,32.95,122393.0
2015-07-15 14:30:00,32.95,32.95,32.78,32.84,98026.0,32.95,32.95,32.78,32.84,98026.0
2015-07-15 15:00:00,32.85,32.94,32.84,32.9,80540.0,32.85,32.94,32.84,32.9,80540.0
2015-07-15 15:30:00,32.9,33.03,32.9,33.03,299696.0,32.9,33.03,32.9,33.03,299696.0
2015-07-16 09:30:00,33.0,33.0,32.55,32.7,213253.0,33.0,33.0,32.55,32.7,213253.0
2015-07-16 10:00:00,32.71,32.75,32.53,32.54,93803.0,32.71,32.75,32.53,32.54,93803.0
2015-07-16 10:30:00,32.55,32.58,32.28,32.41,117757.0,32.55,32.58,32.28,32.41,117757.0
2015-07-16 11:00:00,32.42,32.48,32.24,32.4,145974.0,32.42,32.48,32.24,32.4,145974.0
2015-07-16 11:30:00,32.4,32.51,32.4,32.51,90401.0,32.4,32.51,32.4,32.51,90401.0
2015-07-16 12:00:00,32.5,32.57,32.44,32.47,74426.0,32.5,32.57,32.44,32.47,74426.0
2015-07-16 12:30:00,32.47,32.49,32.4,32.42,118361.0,32.47,32.49,32.4,32.42,118361.0
2015-07-16 13:00:00,32.42,32.42,32.29,32.31,66532.0,32.42,32.42,32.29,32.31,66532.0
2015-07-16 13:30:00,32.32,32.33,32.21,32.22,146844.0,32.32,32.33,32.21,32.22,146844.0
2015-07-16 14:00:00,32.22,32.25,32.11,32.22,182005.0,32.22,32.25,32.11,32.22,182005.0
2015-07-16 14:30:00,32.22,32.4,32.19,32.38,138667.0,32.22,32.4,32.19,32.38,138667.0
2015-07-16 15:00:00,32.38,32.42,32.24,32.26,190914.0,32.38,32.42,32.24,32.26,190914.0
2015-07-16 15:30:00,32.25,32.3,32.21,32.25,436590.0,32.25,32.3,32.21,32.25,436590.0
2015-07-17 09:30:00,32.25,32.25,31.83,31.87,122437.0,32.25,32.25,31.83,31.87,122437.0
2015-07-17 10:00:00,31.86,31.86,31.4,31.43,191908.0,31.86,31.86,31.4,31.43,191908.0
2015-07-17 10:30:00,31.43,31.74,31.37,31.61,243731.0,31.43,31.74,31.37,31.61,243731.0
2015-07-17 11:00:00,31.61,31.62,31.23,31.28,149322.0,31.61,31.62,31.23,31.28,149322.0
2015-07-17 11:30:00,31.27,31.5,31.27,31.36,66636.0,31.27,31.5,31.27,31.36,66636.0
2015-07-17 12:00:00,31.37,31.37,31.17,31.25,103550.0,31.37,31.37,31.17,31.25,103550.0
2015-07-17 12:30:00,31.25,31.26,31.11,31.16,97581.0,31.25,31.26,31.11,31.16,97581.0
2015-07-17 13:00:00,31.17,31.3,31.17,31.22,114127.0,31.17,31.3,31.17,31.22,114127.0
2015-07-17 13:30:00,31.21,31.26,30.98,31.01,92002.0,31.21,31.26,30.98,31.01,92002.0
2015-07-17 14:00:00,31.01,31.04,30.94,31.03,262036.0,31.01,31.04,30.94,31.03,262036.0
2015-07-17 14:30:00,31.03,31.06,30.8,30.97,201244.0,31.03,31.06,30.8,30.97,201244.0
2015-07-17 15:00:00,30.97,31.01,30.8,30.98,317637.0,30.97,31.01,30.8,30.98,317637.0
2015-07-17 15:30:00,30.98,31.18,30.97,31.16,515799.0,30.98,31.18,30.97,31.16,515799.0
2015-07-20 09:30:00,31.12,31.13,30.93,31.03,100472.0,31.12,31.13,30.93,31.03,100472.0
2015-07-20 10:00:00,31.0,31.05,30.88,30.94,46972.0,31.0,31.05,30.88,30.94,46972.0
2015-07-20 10:30:00,30.93,30.93,30.81,30.83,42027.0,30.93,30.93,30.81,30.83,42027.0
2015-07-20 11:00:00,30.83,30.97,30.8,30.81,59069.0,30.83,30.97,30.8,30.81,59069.0
2015-07-20 11:30:00,30.82,30.83,30.76,30.82,37410.0,30.82,30.83,30.76,30.82,37410.0
2015-07-20 12:00:00,30.82,30.83,30.76,30.76,29189.0,30.82,30.83,30.76,30.76,29189.0
2015-07-20 12:30:00,30.77,30.8,30.75,30.78,49425.0,30.77,30.8,30.75,30.78,49425.0
2015-07-20 13:00:00,30.79,30.84,30.79,30.84,22336.0,30.79,30.84,30.79,30.84,22336.0
2015-07-20 13:30:00,30.84,30.84,30.74,30.8,26122.0,30.84,30.84,30.74,30.8,26122.0
2015-07-20 14:00:00,30.8,30.85,30.79,30.83,40824.0,30.8,30.85,30.79,30.83,40824.0
2015-07-20 14:30:00,30.84,30.84,30.77,30.77,27469.0,30.84,30.84,30.77,30.77,27469.0
2015-07-20 15:00:00,30.78,30.79,30.74,30.76,48913.0,30.78,30.79,30.74,30.76,48913.0
2015-07-20 15:30:00,30.76,30.87,30.65,30.83,222598.0,30.76,30.87,30.65,30.83,222598.0
2015-07-21 09:30:00,30.73,31.0,30.73,30.92,44847.0,30.73,31.0,30.73,30.92,44847.0
2015-07-21 10:00:00,30.94,31.11,30.89,31.1,78434.0,30.94,31.11,30.89,31.1,78434.0
2015-07-21 10:30:00,31.08,31.16,31.04,31.15,40896.0,31.08,31.16,31.04,31.15,40896.0
2015-07-21 11:00:00,31.15,31.15,30.95,31.0,58576.0,31.15,31.15,30.95,31.0,58576.0
2015-07-21 11:30:00,31.0,31.02,30.85,30.91,47001.0,31.0,31.02,30.85,30.91,47001.0
2015-07-21 12:00:00,30.9,30.93,30.87,30.91,20469.0,30.9,30.93,30.87,30.91,20469.0
2015-07-21 12:30:00,30.92,31.02,30.92,31.02,28447.0,30.92,31.02,30.92,31.02,28447.0
2015-07-21 13:00:00,31.02,31.05,30.96,31.05,38191.0,31.02,31.05,30.96,31.05,38191.0
2015-07-21 13:30:00,31.04,31.09,31.03,31.03,24027.0,31.04,31.09,31.03,31.03,24027.0
2015-07-21 14:00:00,31.03,31.03,30.92,30.96,35850.0,31.03,31.03,30.92,30.96,35850.0
2015-07-21 14:30:00,30.96,31.01,30.91,30.99,40331.0,30.96,31.01,30.91,30.99,40331.0
2015-07-21 15:00:00,30.99,31.02,30.98,31.0,54032.0,30.99,31.02,30.98,31.0,54032.0
2015-07-21 15:30:00,31.01,31.03,31.0,31.02,97157.0,31.01,31.03,31.0,31.02,97157.0
2015-07-22 09:30:00,30.89,31.06,30.7,30.76,47183.0,30.89,31.06,30.7,30.76,47183.0
2015-07-22 10:00:00,30.76,30.94,30.71,30.89,82989.0,30.76,30.94,30.71,30.89,82989.0
2015-07-22 10:30:00,30.9,30.91,30.82,30.85,66130.0,30.9,30.91,30.82,30.85,66130.0
2015-07-22 11:00:00,30.85,30.85,30.65,30.67,62052.0,30.85,30.85,30.65,30.67,62052.0
2015-07-22 11:30:00,30.66,30.71,30.65,30.65,27605.0,30.66,30.71,30.65,30.65,27605.0
2015-07-22 12:00:00,30.65,30.65,30.61,30.64,17296.0,30.65,30.65,30.61,30.64,17296.0
2015-07-22 12:30:00,30.64,30.65,30.58,30.6,22816.0,30.64,30.65,30.58,30.6,22816.0
2015-07-22 13:00:00,30.6,30.63,30.59,30.61,35397.0,30.6,30.63,30.59,30.61,35397.0
2015-07-22 13:30:00,30.6,30.61,30.55,30.59,39789.0,30.6,30.61,30.55,30.59,39789.0
2015-07-22 14:00:00,30.6,30.61,30.55,30.59,40326.0,30.6,30.61,30.55,30.59,40326.0
2015-07-22 14:30:00,30.59,30.61,30.55,30.57,31635.0,30.59,30.61,30.55,30.57,31635.0
2015-07-22 15:00:00,30.56,30.6,30.55,30.6,54985.0,30.56,30.6,30.55,30.6,54985.0
2015-07-22 15:30:00,30.6,30.61,30.5,30.59,168833.0,30.6,30.61,30.5,30.59,168833.0
2015-07-23 09:30:00,30.59,30.77,30.35,30.38,37115.0,30.59,30.77,30.35,30.38,37115.0
2015-07-23 10:00:00,30.38,30.51,30.35,30.38,45288.0,30.38,30.51,30.35,30.38,45288.0
2015-07-23 10:30:00,30.4,30.48,30.35,30.43,48693.0,30.4,30.48,30.35,30.43,48693.0
2015-07-23 11:00:00,30.43,30.44,30.19,30.28,56584.0,30.43,30.44,30.19,30.28,56584.0
2015-07-23 11:30:00,30.28,30.39,30.18,30.39,104975.0,30.28,30.39,30.18,30.39,104975.0
2015-07-23 12:00:00,30.38,30.38,30.23,30.23,170025.0,30.38,30.38,30.23,30.23,170025.0
2015-07-23 12:30:00,30.23,30.27,30.17,30.23,55284.0,30.23,30.27,30.17,30.23,55284.0
2015-07-23 13:00:00,30.24,30.32,30.21,30.28,28647.0,30.24,30.32,30.21,30.28,28647.0
2015-07-23 13:30:00,30.29,30.29,30.19,30.25,50180.0,30.29,30.29,30.19,30.25,50180.0
2015-07-23 14:00:00,30.25,30.27,30.25,30.27,122108.0,30.25,30.27,30.25,30.27,122108.0
2015-07-23 14:30:00,30.26,30.36,30.26,30.33,68995.0,30.26,30.36,30.26,30.33,68995.0
2015-07-23 15:00:00,30.32,30.39,30.32,30.35,87703.0,30.32,30.39,30.32,30.35,87703.0
2015-07-23 15:30:00,30.35,30.43,30.3,30.42,191884.0,30.35,30.43,30.3,30.42,191884.0
2015-07-24 09:30:00,30.48,30.62,30.22,30.51,70279.0,30.48,30.62,30.22,30.51,70279.0
2015-07-24 10:00:00,30.54,30.55,30.23,30.27,77732.0,30.54,30.55,30.23,30.27,77732.0
2015-07-24 10:30:00,30.28,30.28,30.09,30.09,45156.0,30.28,30.28,30.09,30.09,45156.0
2015-07-24 11:00:00,30.1,30.26,30.1,30.26,33706.0,30.1,30.26,30.1,30.26,33706.0
2015-07-24 11:30:00,30.26,30.3,30.11,30.12,44140.0,30.26,30.3,30.11,30.12,44140.0
2015-07-24 12:00:00,30.15,30.15,30.02,30.12,125784.0,30.15,30.15,30.02,30.12,125784.0
2015-07-24 12:30:00,30.11,30.14,30.09,30.1,38220.0,30.11,30.14,30.09,30.1,38220.0
2015-07-24 13:00:00,30.1,30.13,30.07,30.08,69234.0,30.1,30.13,30.07,30.08,69234.0
2015-07-24 13:30:00,30.09,30.13,30.02,30.03,91667.0,30.09,30.13,30.02,30.03,91667.0
2015-07-24 14:00:00,30.03,30.11,29.91,29.91,109781.0,30.03,30.11,29.91,29.91,109781.0
2015-07-24 14:30:00,29.92,30.06,29.86,30.0,113758.0,29.92,30.06,29.86,30.0,113758.0
2015-07-24 15:00:00,30.0,30.16,30.0,30.05,164796.0,30.0,30.16,30.0,30.05,164796.0
2015-07-24 15:30:00,30.05,30.16,30.03,30.16,282442.0,30.05,30.16,30.03,30.16,282442.0
2015-07-27 09:30:00,29.99,29.99,29.66,29.74,137118.0,29.99,29.99,29.66,29.74,137118.0
2015-07-27 10:00:00,29.75,29.76,29.55,29.64,256297.0,29.75,29.76,29.55,29.64,256297.0
2015-07-27 10:30:00,29.66,29.67,29.52,29.56,184253.0,29.66,29.67,29.52,29.56,184253.0
2015-07-27 11:00:00,29.56,29.65,29.52,29.57,273199.0,29.56,29.65,29.52,29.57,273199.0
2015-07-27 11:30:00,29.56,29.64,29.51,29.56,57055.0,29.56,29.64,29.51,29.56,57055.0
2015-07-27 12:00:00,29.56,29.57,29.5,29.52,35301.0,29.56,29.57,29.5,29.52,35301.0
2015-07-27 12:30:00,29.52,29.6,29.51,29.55,92934.0,29.52,29.6,29.51,29.55,92934.0
2015-07-27 13:00:00,29.55,29.63,29.55,29.6,44021.0,29.55,29.63,29.55,29.6,44021.0
2015-07-27 13:30:00,29.6,29.62,29.59,29.6,28807.0,29.6,29.62,29.59,29.6,28807.0
2015-07-27 14:00:00,29.6,29.63,29.57,29.6,79160.0,29.6,29.63,29.57,29.6,79160.0
2015-07-27 14:30:00,29.61,29.61,29.5,29.57,189611.0,29.61,29.61,29.5,29.57,189611.0
2015-07-27 15:00:00,29.56,29.6,29.46,29.49,137009.0,29.56,29.6,29.46,29.49,137009.0
2015-07-27 15:30:00,29.5,29.51,29.37,29.47,168115.0,29.5,29.51,29.37,29.47,168115.0
2015-07-28 09:30:00,29.56,29.78,29.13,29.26,156529.0,29.56,29.78,29.13,29.26,156529.0
2015-07-28 10:00:00,29.28,29.38,29.26,29.3,115197.0,29.28,29.38,29.26,29.3,115197.0
2015-07-28 10:30:00,29.3,29.69,29.25,29.69,435559.0,29.3,29.69,29.25,29.69,435559.0
2015-07-28 11:00:00,29.68,29.76,29.56,29.69,196333.0,29.68,29.76,29.56,29.69,196333.0
2015-07-28 11:30:00,29.69,29.78,29.68,29.76,86428.0,29.69,29.78,29.68,29.76,86428.0
2015-07-28 12:00:00,29.76,29.91,29.75,29.91,92572.0,29.76,29.91,29.75,29.91,92572.0
2015-07-28 12:30:00,29.91,29.95,29.87,29.95,190981.0,29.91,29.95,29.87,29.95,190981.0
2015-07-28 13:00:00,29.95,30.03,29.9,30.03,47998.0,29.95,30.03,29.9,30.03,47998.0
2015-07-28 13:30:00,30.02,30.19,30.02,30.17,53754.0,30.02,30.19,30.02,30.17,53754.0
2015-07-28 14:00:00,30.16,30.26,30.15,30.23,55230.0,30.16,30.26,30.15,30.23,55230.0
2015-07-28 14:30:00,30.23,30.32,30.16,30.31,64218.0,30.23,30.32,30.16,30.31,64218.0
2015-07-28 15:00:00,30.31,30.31,30.24,30.27,69994.0,30.31,30.31,30.24,30.27,69994.0
2015-07-28 15:30:00,30.27,30.37,30.27,30.34,187447.0,30.27,30.37,30.27,30.34,187447.0
2015-07-29 09:30:00,30.43,30.52,30.13,30.22,56475.0,30.43,30.52,30.13,30.22,56475.0
2015-07-29 10:00:00,30.23,30.28,30.15,30.17,108423.0,30.23,30.28,30.15,30.17,108423.0
2015-07-29 10:30:00,30.18,30.28,30.17,30.23,120670.0,30.18,30.28,30.17,30.23,120670.0
2015-07-29 11:00:00,30.23,30.31,30.21,30.24,159454.0,30.23,30.31,30.21,30.24,159454.0
2015-07-29 11:30:00,30.24,30.33,30.22,30.27,87313.0,30.24,30.33,30.22,30.27,87313.0
2015-07-29 12:00:00,30.27,30.32,30.25,30.32,36410.0,30.27,30.32,30.25,30.32,36410.0
2015-07-29 12:30:00,30.31,30.37,30.28,30.36,26152.0,30.31,30.37,30.28,30.36,26152.0
2015-07-29 13:00:00,30.36,30.6,30.36,30.6,67781.0,30.36,30.6,30.36,30.6,67781.0
2015-07-29 13:30:00,30.6,30.75,30.59,30.71,117565.0,30.6,30.75,30.59,30.71,117565.0
2015-07-29 14:00:00,30.72,30.91,30.69,30.83,155286.0,30.72,30.91,30.69,30.83,155286.0
2015-07-29 14:30:00,30.83,30.95,30.82,30.92,118025.0,30.83,30.95,30.82,30.92,118025.0
2015-07-29 15:00:00,30.91,30.96,30.87,30.9,105960.0,30.91,30.96,30.87,30.9,105960.0
2015-07-29 15:30:00,30.91,30.91,30.78,30.8,196846.0,30.91,30.91,30.78,30.8,196846.0
2015-07-30 09:30:00,30.83,30.9,30.64,30.82,84248.0,30.83,30.9,30.64,30.82,84248.0
2015-07-30 10:00:00,30.83,30.9,30.83,30.89,43470.0,30.83,30.9,30.83,30.89,43470.0
2015-07-30 10:30:00,30.89,30.9,30.58,30.6,29924.0,30.89,30.9,30.58,30.6,29924.0
2015-07-30 11:00:00,30.6,30.66,30.54,30.66,36593.0,30.6,30.66,30.54,30.66,36593.0
2015-07-30 11:30:00,30.65,30.85,30.65,30.75,21049.0,30.65,30.85,30.65,30.75,21049.0
2015-07-30 12:00:00,30.75,30.76,30.69,30.75,19239.0,30.75,30.76,30.69,30.75,19239.0
2015-07-30 12:30:00,30.74,30.79,30.74,30.79,19910.0,30.74,30.79,30.74,30.79,19910.0
2015-07-30 13:00:00,30.79,30.94,30.79,30.93,49860.0,30.79,30.94,30.79,30.93,49860.0
2015-07-30 13:30:00,30.93,30.93,30.85,30.9,22794.0,30.93,30.93,30.85,30.9,22794.0
2015-07-30 14:00:00,30.9,30.98,30.87,30.98,43983.0,30.9,30.98,30.87,30.98,43983.0
2015-07-30 14:30:00,30.97,31.11,30.97,31.08,51598.0,30.97,31.11,30.97,31.08,51598.0
2015-07-30 15:00:00,31.09,31.11,31.05,31.08,52156.0,31.09,31.11,31.05,31.08,52156.0
2015-07-30 15:30:00,31.08,31.17,31.05,31.1,229981.0,31.08,31.17,31.05,31.1,229981.0
2015-07-31 09:30:00,31.17,31.3,31.1,31.21,56913.0,31.17,31.3,31.1,31.21,56913.0
2015-07-31 10:00:00,31.21,31.21,31.07,31.16,65997.0,31.21,31.21,31.07,31.16,65997.0
2015-07-31 10:30:00,31.16,31.36,31.15,31.34,68297.0,31.16,31.36,31.15,31.34,68297.0
2015-07-31 11:00:00,31.35,31.69,31.33,31.63,211190.0,31.35,31.69,31.33,31.63,211190.0
2015-07-31 11:30:00,31.63,31.63,31.5,31.55,72637.0,31.63,31.63,31.5,31.55,72637.0
2015-07-31 12:00:00,31.54,31.66,31.54,31.65,40008.0,31.54,31.66,31.54,31.65,40008.0
2015-07-31 12:30:00,31.65,31.67,31.64,31.67,47158.0,31.65,31.67,31.64,31.67,47158.0
2015-07-31 13:00:00,31.66,31.71,31.66,31.7,84112.0,31.66,31.71,31.66,31.7,84112.0
2015-07-31 13:30:00,31.69,31.77,31.69,31.77,62887.0,31.69,31.77,31.69,31.77,62887.0
2015-07-31 14:00:00,31.76,31.8,31.74,31.77,77769.0,31.76,31.8,31.74,31.77,77769.0
2015-07-31 14:30:00,31.78,31.88,31.71,31.71,180316.0,31.78,31.88,31.71,31.71,180316.0
2015-07-31 15:00:00,31.71,31.8,31.7,31.79,111572.0,31.71,31.8,31.7,31.79,111572.0
2015-07-31 15:30:00,31.78,31.91,31.72,31.79,366693.0,31.78,31.91,31.72,31.79,366693.0
2015-08-03 09:30:00,31.77,31.77,31.53,31.71,105692.0,31.77,31.77,31.53,31.71,105692.0
2015-08-03 10:00:00,31.72,31.93,31.71,31.78,118560.0,31.72,31.93,31.71,31.78,118560.0
2015-08-03 10:30:00,31.78,31.94,31.77,31.9,171200.0,31.78,31.94,31.77,31.9,171200.0
2015-08-03 11:00:00,31.9,31.95,31.85,31.94,118237.0,31.9,31.95,31.85,31.94,118237.0
2015-08-03 11:30:00,31.94,32.03,31.87,31.95,129846.0,31.94,32.03,31.87,31.95,129846.0
2015-08-03 12:00:00,31.94,32.05,31.92,32.01,83778.0,31.94,32.05,31.92,32.01,83778.0
2015-08-03 12:30:00,32.01,32.03,31.97,32.0,138849.0,32.01,32.03,31.97,32.0,138849.0
2015-08-03 13:00:00,32.0,32.09,31.95,32.05,169094.0,32.0,32.09,31.95,32.05,169094.0
2015-08-03 13:30:00,32.05,32.1,31.95,31.95,134951.0,32.05,32.1,31.95,31.95,134951.0
2015-08-03 14:00:00,31.95,32.03,31.95,32.01,121392.0,31.95,32.03,31.95,32.01,121392.0
2015-08-03 14:30:00,32.02,32.08,31.98,32.06,137790.0,32.02,32.08,31.98,32.06,137790.0
2015-08-03 15:00:00,32.06,32.12,32.05,32.05,191640.0,32.06,32.12,32.05,32.05,191640.0
2015-08-03 15:30:00,32.06,32.13,31.96,32.09,511227.0,32.06,32.13,31.96,32.09,511227.0
2015-08-04 09:30:00,32.0,33.19,31.26,32.48,417249.0,32.0,33.19,31.26,32.48,417249.0
2015-08-04 10:00:00,32.43,32.5,32.08,32.35,365180.0,32.43,32.5,32.08,32.35,365180.0
2015-08-04 10:30:00,32.35,32.45,32.18,32.21,147087.0,32.35,32.45,32.18,32.21,147087.0
2015-08-04 11:00:00,32.21,32.31,32.17,32.25,91639.0,32.21,32.31,32.17,32.25,91639.0
2015-08-04 11:30:00,32.24,32.24,31.73,31.73,97761.0,32.24,32.24,31.73,31.73,97761.0
2015-08-04 12:00:00,31.74,31.76,31.46,31.48,82783.0,31.74,31.76,31.46,31.48,82783.0
2015-08-04 12:30:00,31.48,31.5,31.15,31.2,111382.0,31.48,31.5,31.15,31.2,111382.0
2015-08-04 13:00:00,31.21,31.24,31.1,31.14,102059.0,31.21,31.24,31.1,31.14,102059.0
2015-08-04 13:30:00,31.14,31.3,30.96,31.18,232711.0,31.14,31.3,30.96,31.18,232711.0
2015-08-04 14:00:00,31.18,31.3,31.17,31.21,167185.0,31.18,31.3,31.17,31.21,167185.0
2015-08-04 14:30:00,31.21,31.32,31.19,31.21,137996.0,31.21,31.32,31.19,31.21,137996.0
2015-08-04 15:00:00,31.21,31.3,31.17,31.21,183853.0,31.21,31.3,31.17,31.21,183853.0
2015-08-04 15:30:00,31.21,31.27,31.0,31.13,369698.0,31.21,31.27,31.0,31.13,369698.0
2015-08-05 09:30:00,31.23,31.53,31.23,31.46,38681.0,31.23,31.53,31.23,31.46,38681.0
2015-08-05 10:00:00,31.47,31.52,31.38,31.47,77961.0,31.47,31.52,31.38,31.47,77961.0
2015-08-05 10:30:00,31.48,31.5,31.43,31.46,38723.0,31.48,31.5,31.43,31.46,38723.0
2015-08-05 11:00:00,31.46,31.5,31.43,31.48,46605.0,31.46,31.5,31.43,31.48,46605.0
2015-08-05 11:30:00,31.48,31.5,31.25,31.26,48459.0,31.48,31.5,31.25,31.26,48459.0
2015-08-05 12:00:00,31.26,31.33,31.2,31.23,27936.0,31.26,31.33,31.2,31.23,27936.0
2015-08-05 12:30:00,31.22,31.27,31.15,31.2,26768.0,31.22,31.27,31.15,31.2,26768.0
2015-08-05 13:00:00,31.21,31.22,31.05,31.07,63448.0,31.21,31.22,31.05,31.07,63448.0
2015-08-05 13:30:00,31.07,31.13,31.04,31.07,23786.0,31.07,31.13,31.04,31.07,23786.0
2015-08-05 14:00:00,31.06,31.11,31.05,31.09,29436.0,31.06,31.11,31.05,31.09,29436.0
2015-08-05 14:30:00,31.08,31.09,31.02,31.04,69873.0,31.08,31.09,31.02,31.04,69873.0
2015-08-05 15:00:00,31.04,31.07,30.96,30.99,84252.0,31.04,31.07,30.96,30.99,84252.0
2015-08-05 15:30:00,30.99,31.03,30.92,31.0,249568.0,30.99,31.03,30.92,31.0,249568.0
2015-08-06 09:30:00,31.08,31.12,30.59,30.82,56026.0,31.08,31.12,30.59,30.82,56026.0
2015-08-06 10:00:00,30.8,30.83,30.61,30.65,95139.0,30.8,30.83,30.61,30.65,95139.0
2015-08-06 10:30:00,30.65,30.8,30.65,30.74,44563.0,30.65,30.8,30.65,30.74,44563.0
2015-08-06 11:00:00,30.73,30.74,30.38,30.39,59928.0,30.73,30.74,30.38,30.39,59928.0
2015-08-06 11:30:00,30.38,30.4,30.15,30.16,84999.0,30.38,30.4,30.15,30.16,84999.0
2015-08-06 12:00:00,30.15,30.17,30.08,30.17,73906.0,30.15,30.17,30.08,30.17,73906.0
2015-08-06 12:30:00,30.17,30.17,30.04,30.05,110492.0,30.17,30.17,30.04,30.05,110492.0
2015-08-06 13:00:00,30.04,30.13,30.01,30.12,49186.0,30.04,30.13,30.01,30.12,49186.0
2015-08-06 13:30:00,30.1,30.15,30.08,30.09,46019.0,30.1,30.15,30.08,30.09,46019.0
2015-08-06 14:00:00,30.09,30.17,30.06,30.16,87417.0,30.09,30.17,30.06,30.16,87417.0
2015-08-06 14:30:00,30.16,30.18,30.12,30.13,213879.0,30.16,30.18,30.12,30.13,213879.0
2015-08-06 15:00:00,30.12,30.17,30.09,30.14,125039.0,30.12,30.17,30.09,30.14,125039.0
2015-08-06 15:30:00,30.15,30.18,30.12,30.13,257084.0,30.15,30.18,30.12,30.13,257084.0
2015-08-07 09:30:00,30.1,30.17,29.91,30.1,29643.0,30.1,30.17,29.91,30.1,29643.0
2015-08-07 10:00:00,30.11,30.23,30.08,30.16,32813.0,30.11,30.23,30.08,30.16,32813.0
2015-08-07 10:30:00,30.17,30.32,30.16,30.26,38593.0,30.17,30.32,30.16,30.26,38593.0
2015-08-07 11:00:00,30.25,30.31,30.2,30.21,26529.0,30.25,30.31,30.2,30.21,26529.0
2015-08-07 11:30:00,30.22,30.23,30.17,30.22,44614.0,30.22,30.23,30.17,30.22,44614.0
2015-08-07 12:00:00,30.22,30.26,30.17,30.18,44650.0,30.22,30.26,30.17,30.18,44650.0
2015-08-07 12:30:00,30.18,30.22,30.16,30.22,45566.0,30.18,30.22,30.16,30.22,45566.0
2015-08-07 13:00:00,30.21,30.25,30.19,30.24,31127.0,30.21,30.25,30.19,30.24,31127.0
2015-08-07 13:30:00,30.24,30.29,30.22,30.22,27430.0,30.24,30.29,30.22,30.22,27430.0
2015-08-07 14:00:00,30.22,30.24,30.19,30.24,48861.0,30.22,30.24,30.19,30.24,48861.0
2015-08-07 14:30:00,30.24,30.27,30.19,30.25,57581.0,30.24,30.27,30.19,30.25,57581.0
2015-08-07 15:00:00,30.27,30.28,30.18,30.26,66380.0,30.27,30.28,30.18,30.26,66380.0
2015-08-07 15:30:00,30.26,30.34,30.2,30.33,184069.0,30.26,30.34,30.2,30.33,184069.0
2015-08-10 09:30:00,30.5,30.67,30.24,30.65,52531.0,30.5,30.67,30.24,30.65,52531.0
2015-08-10 10:00:00,30.65,30.65,30.57,30.61,29347.0,30.65,30.65,30.57,30.61,29347.0
2015-08-10 10:30:00,30.62,30.64,30.55,30.61,56002.0,30.62,30.64,30.55,30.61,56002.0
2015-08-10 11:00:00,30.62,30.68,30.62,30.67,47970.0,30.62,30.68,30.62,30.67,47970.0
2015-08-10 11:30:00,30.67,30.67,30.64,30.65,42032.0,30.67,30.67,30.64,30.65,42032.0
2015-08-10 12:00:00,30.65,30.66,30.62,30.66,21199.0,30.65,30.66,30.62,30.66,21199.0
2015-08-10 12:30:00,30.65,30.69,30.65,30.68,30505.0,30.65,30.69,30.65,30.68,30505.0
2015-08-10 13:00:00,30.68,30.68,30.61,30.63,36841.0,30.68,30.68,30.61,30.63,36841.0
2015-08-10 13:30:00,30.64,30.64,30.59,30.63,48594.0,30.64,30.64,30.59,30.63,48594.0
2015-08-10 14:00:00,30.63,30.72,30.62,30.64,53616.0,30.63,30.72,30.62,30.64,53616.0
2015-08-10 14:30:00,30.65,30.69,30.62,30.68,91458.0,30.65,30.69,30.62,30.68,91458.0
2015-08-10 15:00:00,30.67,30.67,30.64,30.65,72616.0,30.67,30.67,30.64,30.65,72616.0
2015-08-10 15:30:00,30.65,30.67,30.62,30.66,308256.0,30.65,30.67,30.62,30.66,308256.0
2015-08-11 09:30:00,30.27,30.35,30.02,30.16,143325.0,30.27,30.35,30.02,30.16,143325.0
2015-08-11 10:00:00,30.16,30.74,30.13,30.58,164780.0,30.16,30.74,30.13,30.58,164780.0
2015-08-11 10:30:00,30.59,30.93,30.58,30.6,152553.0,30.59,30.93,30.58,30.6,152553.0
2015-08-11 11:00:00,30.61,30.68,30.4,30.46,95248.0,30.61,30.68,30.4,30.46,95248.0
2015-08-11 11:30:00,30.46,30.58,30.35,30.57,98365.0,30.46,30.58,30.35,30.57,98365.0
2015-08-11 12:00:00,30.57,30.98,30.55,30.98,179242.0,30.57,30.98,30.55,30.98,179242.0
2015-08-11 12:30:00,30.97,30.98,30.59,30.61,140192.0,30.97,30.98,30.59,30.61,140192.0
2015-08-11 13:00:00,30.63,30.67,30.5,30.6,110618.0,30.63,30.67,30.5,30.6,110618.0
2015-08-11 13:30:00,30.59,30.67,30.5,30.62,107067.0,30.59,30.67,30.5,30.62,107067.0
2015-08-11 14:00:00,30.61,30.75,30.57,30.61,225158.0,30.61,30.75,30.57,30.61,225158.0
2015-08-11 14:30:00,30.61,30.68,30.38,30.41,441260.0,30.61,30.68,30.38,30.41,441260.0
2015-08-11 15:00:00,30.4,30.45,30.3,30.33,420606.0,30.4,30.45,30.3,30.33,420606.0
2015-08-11 15:30:00,30.32,30.37,30.0,30.15,1351627.0,30.32,30.37,30.0,30.15,1351627.0
2015-08-12 09:30:00,29.57,30.02,29.56,29.83,3659727.0,29.57,30.02,29.56,29.83,3659727.0
2015-08-12 10:00:00,29.84,29.87,29.55,29.65,1021973.0,29.84,29.87,29.55,29.65,1021973.0
2015-08-12 10:30:00,29.64,29.66,29.5,29.63,1217421.0,29.64,29.66,29.5,29.63,1217421.0
2015-08-12 11:00:00,29.63,29.75,29.59,29.67,694368.0,29.63,29.75,29.59,29.67,694368.0
2015-08-12 11:30:00,29.67,29.75,29.66,29.66,307021.0,29.67,29.75,29.66,29.66,307021.0
2015-08-12 12:00:00,29.67,29.71,29.6,29.67,214919.0,29.67,29.71,29.6,29.67,214919.0
2015-08-12 12:30:00,29.68,29.76,29.67,29.7,451092.0,29.68,29.76,29.67,29.7,451092.0
2015-08-12 13:00:00,29.71,29.92,29.71,29.89,518137.0,29.71,29.92,29.71,29.89,518137.0
2015-08-12 13:30:00,29.9,29.92,29.84,29.88,347259.0,29.9,29.92,29.84,29.88,347259.0
2015-08-12 14:00:00,29.89,29.93,29.8,29.8,346837.0,29.89,29.93,29.8,29.8,346837.0
2015-08-12 14:30:00,29.8,29.96,29.8,29.89,438387.0,29.8,29.96,29.8,29.89,438387.0
2015-08-12 15:00:00,29.89,30.0,29.87,29.95,427389.0,29.89,30.0,29.87,29.95,427389.0
2015-08-12 15:30:00,29.95,30.13,29.9,29.98,950575.0,29.95,30.13,29.9,29.98,950575.0
2015-08-13 09:30:00,29.9,30.4,29.84,30.35,277287.0,29.9,30.4,29.84,30.35,277287.0
2015-08-13 10:00:00,30.37,30.44,30.25,30.28,237480.0,30.37,30.44,30.25,30.28,237480.0
2015-08-13 10:30:00,30.28,30.55,30.23,30.53,167431.0,30.28,30.55,30.23,30.53,167431.0
2015-08-13 11:00:00,30.53,30.57,30.44,30.46,182511.0,30.53,30.57,30.44,30.46,182511.0
2015-08-13 11:30:00,30.46,30.5,30.36,30.39,141180.0,30.46,30.5,30.36,30.39,141180.0
2015-08-13 12:00:00,30.38,30.39,30.23,30.29,157062.0,30.38,30.39,30.23,30.29,157062.0
2015-08-13 12:30:00,30.29,30.31,30.19,30.2,119784.0,30.29,30.31,30.19,30.2,119784.0
2015-08-13 13:00:00,30.21,30.24,30.02,30.14,267720.0,30.21,30.24,30.02,30.14,267720.0
2015-08-13 13:30:00,30.13,30.24,30.13,30.22,206822.0,30.13,30.24,30.13,30.22,206822.0
2015-08-13 14:00:00,30.22,30.36,30.21,30.26,144350.0,30.22,30.36,30.21,30.26,144350.0
2015-08-13 14:30:00,30.26,30.34,30.15,30.22,159479.0,30.26,30.34,30.15,30.22,159479.0
2015-08-13 15:00:00,30.22,30.35,30.21,30.3,194102.0,30.22,30.35,30.21,30.3,194102.0
2015-08-13 15:30:00,30.29,30.3,30.07,30.11,487487.0,30.29,30.3,30.07,30.11,487487.0
2015-08-14 09:30:00,30.0,30.26,29.93,30.05,55847.0,30.0,30.26,29.93,30.05,55847.0
2015-08-14 10:00:00,30.07,30.15,30.04,30.15,134976.0,30.07,30.15,30.04,30.15,134976.0
2015-08-14 10:30:00,30.15,30.37,30.15,30.33,120249.0,30.15,30.37,30.15,30.33,120249.0
2015-08-14 11:00:00,30.32,30.49,30.31,30.41,102790.0,30.32,30.49,30.31,30.41,102790.0
2015-08-14 11:30:00,30.41,30.43,30.33,30.39,57347.0,30.41,30.43,30.33,30.39,57347.0
2015-08-14 12:00:00,30.39,30.41,30.35,30.38,45922.0,30.39,30.41,30.35,30.38,45922.0
2015-08-14 12:30:00,30.38,30.45,30.36,30.45,68427.0,30.38,30.45,30.36,30.45,68427.0
2015-08-14 13:00:00,30.44,30.52,30.44,30.46,56362.0,30.44,30.52,30.44,30.46,56362.0
2015-08-14 13:30:00,30.46,30.5,30.41,30.41,108803.0,30.46,30.5,30.41,30.41,108803.0
2015-08-14 14:00:00,30.4,30.42,30.37,30.39,64897.0,30.4,30.42,30.37,30.39,64897.0
2015-08-14 14:30:00,30.38,30.47,30.37,30.4,133126.0,30.38,30.47,30.37,30.4,133126.0
2015-08-14 15:00:00,30.39,30.54,30.39,30.53,137197.0,30.39,30.54,30.39,30.53,137197.0
2015-08-14 15:30:00,30.53,30.54,30.38,30.38,284236.0,30.53,30.54,30.38,30.38,284236.0
2015-08-17 09:30:00,30.61,30.7,30.16,30.35,175952.0,30.61,30.7,30.16,30.35,175952.0
2015-08-17 10:00:00,30.35,30.54,30.22,30.42,163361.0,30.35,30.54,30.22,30.42,163361.0
2015-08-17 10:30:00,30.43,30.68,30.38,30.6,369162.0,30.43,30.68,30.38,30.6,369162.0
2015-08-17 11:00:00,30.6,30.75,30.58,30.72,233035.0,30.6,30.75,30.58,30.72,233035.0
2015-08-17 11:30:00,30.71,30.92,30.7,30.82,147911.0,30.71,30.92,30.7,30.82,147911.0
2015-08-17 12:00:00,30.82,30.93,30.79,30.91,104496.0,30.82,30.93,30.79,30.91,104496.0
2015-08-17 12:30:00,30.9,30.99,30.89,30.91,324749.0,30.9,30.99,30.89,30.91,324749.0
2015-08-17 13:00:00,30.92,30.92,30.62,30.64,334515.0,30.92,30.92,30.62,30.64,334515.0
2015-08-17 13:30:00,30.65,30.68,30.48,30.48,329984.0,30.65,30.68,30.48,30.48,329984.0
2015-08-17 14:00:00,30.48,30.53,30.45,30.51,154763.0,30.48,30.53,30.45,30.51,154763.0
2015-08-17 14:30:00,30.5,30.71,30.49,30.71,344431.0,30.5,30.71,30.49,30.71,344431.0
2015-08-17 15:00:00,30.71,30.8,30.63,30.65,307800.0,30.71,30.8,30.63,30.65,307800.0
2015-08-17 15:30:00,30.65,30.76,30.6,30.68,422621.0,30.65,30.76,30.6,30.68,422621.0
2015-08-18 09:30:00,30.66,30.77,30.31,30.73,118358.0,30.66,30.77,30.31,30.73,118358.0
2015-08-18 10:00:00,30.72,30.8,30.64,30.8,136332.0,30.72,30.8,30.64,30.8,136332.0
2015-08-18 10:30:00,30.8,30.82,30.72,30.75,150206.0,30.8,30.82,30.72,30.75,150206.0
2015-08-18 11:00:00,30.75,30.83,30.67,30.76,137364.0,30.75,30.83,30.67,30.76,137364.0
2015-08-18 11:30:00,30.76,30.81,30.74,30.75,127399.0,30.76,30.81,30.74,30.75,127399.0
2015-08-18 12:00:00,30.76,30.81,30.74,30.78,112561.0,30.76,30.81,30.74,30.78,112561.0
2015-08-18 12:30:00,30.77,30.79,30.64,30.69,102883.0,30.77,30.79,30.64,30.69,102883.0
2015-08-18 13:00:00,30.69,30.76,30.66,30.71,138114.0,30.69,30.76,30.66,30.71,138114.0
2015-08-18 13:30:00,30.71,30.76,30.64,30.74,102197.0,30.71,30.76,30.64,30.74,102197.0
2015-08-18 14:00:00,30.74,30.76,30.64,30.68,68305.0,30.74,30.76,30.64,30.68,68305.0
2015-08-18 14:30:00,30.68,30.74,30.64,30.73,78035.0,30.68,30.74,30.64,30.73,78035.0
2015-08-18 15:00:00,30.71,30.75,30.69,30.71,99628.0,30.71,30.75,30.69,30.71,99628.0
2015-08-18 15:30:00,30.72,30.79,30.69,30.77,221245.0,30.72,30.79,30.69,30.77,221245.0
2015-08-19 09:30:00,30.65,30.65,30.46,30.53,53769.0,30.65,30.65,30.46,30.53,53769.0
2015-08-19 10:00:00,30.52,30.68,30.51,30.59,83027.0,30.52,30.68,30.51,30.59,83027.0
2015-08-19 10:30:00,30.58,30.59,30.49,30.5,107405.0,30.58,30.59,30.49,30.5,107405.0
2015-08-19 11:00:00,30.5,30.53,30.43,30.48,115150.0,30.5,30.53,30.43,30.48,115150.0
2015-08-19 11:30:00,30.47,30.55,30.44,30.54,67684.0,30.47,30.55,30.44,30.54,67684.0
2015-08-19 12:00:00,30.53,30.56,30.5,30.55,81079.0,30.53,30.56,30.5,30.55,81079.0
2015-08-19 12:30:00,30.54,30.56,30.51,30.55,36406.0,30.54,30.56,30.51,30.55,36406.0
2015-08-19 13:00:00,30.55,30.63,30.53,30.62,77718.0,30.55,30.63,30.53,30.62,77718.0
2015-08-19 13:30:00,30.62,30.65,30.6,30.61,133556.0,30.62,30.65,30.6,30.61,133556.0
2015-08-19 14:00:00,30.61,30.76,30.6,30.68,103717.0,30.61,30.76,30.6,30.68,103717.0
2015-08-19 14:30:00,30.69,30.7,30.44,30.46,81423.0,30.69,30.7,30.44,30.46,81423.0
2015-08-19 15:00:00,30.46,30.58,30.44,30.57,149913.0,30.46,30.58,30.44,30.57,149913.0
2015-08-19 15:30:00,30.57,30.61,30.48,30.49,306826.0,30.57,30.61,30.48,30.49,306826.0
2015-08-20 09:30:00,30.28,30.35,30.07,30.16,81969.0,30.28,30.35,30.07,30.16,81969.0
2015-08-20 10:00:00,30.15,30.21,30.0,30.0,92509.0,30.15,30.21,30.0,30.0,92509.0
2015-08-20 10:30:00,30.02,30.03,29.83,29.83,208875.0,30.02,30.03,29.83,29.83,208875.0
2015-08-20 11:00:00,29.84,29.85,29.63,29.71,208134.0,29.84,29.85,29.63,29.71,208134.0
2015-08-20 11:30:00,29.72,29.83,29.7,29.82,79604.0,29.72,29.83,29.7,29.82,79604.0
2015-08-20 12:00:00,29.82,29.82,29.73,29.78,104837.0,29.82,29.82,29.73,29.78,104837.0
2015-08-20 12:30:00,29.78,29.82,29.68,29.7,114713.0,29.78,29.82,29.68,29.7,114713.0
2015-08-20 13:00:00,29.7,29.71,29.36,29.49,287999.0,29.7,29.71,29.36,29.49,287999.0
2015-08-20 13:30:00,29.49,29.55,29.46,29.54,277847.0,29.49,29.55,29.46,29.54,277847.0
2015-08-20 14:00:00,29.54,29.7,29.5,29.65,267950.0,29.54,29.7,29.5,29.65,267950.0
2015-08-20 14:30:00,29.66,29.68,29.49,29.52,512653.0,29.66,29.68,29.49,29.52,512653.0
2015-08-20 15:00:00,29.53,29.63,29.48,29.54,230680.0,29.53,29.63,29.48,29.54,230680.0
2015-08-20 15:30:00,29.54,29.55,29.36,29.44,765932.0,29.54,29.55,29.36,29.44,765932.0
2015-08-21 09:30:00,29.07,29.09,28.53,28.71,451070.0,29.07,29.09,28.53,28.71,451070.0
2015-08-21 10:00:00,28.72,29.07,28.72,28.8,322772.0,28.72,29.07,28.72,28.8,322772.0
2015-08-21 10:30:00,28.79,28.91,28.33,28.36,273635.0,28.79,28.91,28.33,28.36,273635.0
2015-08-21 11:00:00,28.37,28.52,28.36,28.4,325080.0,28.37,28.52,28.36,28.4,325080.0
2015-08-21 11:30:00,28.41,28.42,28.08,28.21,364878.0,28.41,28.42,28.08,28.21,364878.0
2015-08-21 12:00:00,28.22,28.29,28.19,28.23,363711.0,28.22,28.29,28.19,28.23,363711.0
2015-08-21 12:30:00,28.24,28.28,28.11,28.11,130253.0,28.24,28.28,28.11,28.11,130253.0
2015-08-21 13:00:00,28.11,28.14,27.91,28.0,171549.0,28.11,28.14,27.91,28.0,171549.0
2015-08-21 13:30:00,28.0,28.3,27.99,28.27,199008.0,28.0,28.3,27.99,28.27,199008.0
2015-08-21 14:00:00,28.26,28.48,28.26,28.44,168208.0,28.26,28.48,28.26,28.44,168208.0
2015-08-21 14:30:00,28.43,28.58,28.37,28.39,251359.0,28.43,28.58,28.37,28.39,251359.0
2015-08-21 15:00:00,28.38,28.56,28.33,28.56,376389.0,28.38,28.56,28.33,28.56,376389.0
2015-08-21 15:30:00,28.56,28.62,28.37,28.5,1028249.0,28.56,28.62,28.37,28.5,1028249.0
2015-08-24 09:30:00,27.24,27.4,25.63,26.8,671300.0,27.24,27.4,25.63,26.8,671300.0
2015-08-24 10:00:00,26.8,27.67,26.74,27.54,469914.0,26.8,27.67,26.74,27.54,469914.0
2015-08-24 10:30:00,27.54,27.77,27.47,27.68,450865.0,27.54,27.77,27.47,27.68,450865.0
2015-08-24 11:00:00,27.68,27.92,27.63,27.63,416629.0,27.68,27.92,27.63,27.63,416629.0
2015-08-24 11:30:00,27.63,27.91,27.56,27.89,372634.0,27.63,27.91,27.56,27.89,372634.0
2015-08-24 12:00:00,27.89,28.27,27.78,28.19,276713.0,27.89,28.27,27.78,28.19,276713.0
2015-08-24 12:30:00,28.19,28.2,27.98,28.04,312159.0,28.19,28.2,27.98,28.04,312159.0
2015-08-24 13:00:00,28.06,28.19,27.98,28.09,214226.0,28.06,28.19,27.98,28.09,214226.0
2015-08-24 13:30:00,28.09,28.13,27.89,27.89,254743.0,28.09,28.13,27.89,27.89,254743.0
2015-08-24 14:00:00,27.89,28.0,27.56,27.71,290947.0,27.89,28.0,27.56,27.71,290947.0
2015-08-24 14:30:00,27.71,27.9,27.28,27.49,508626.0,27.71,27.9,27.28,27.49,508626.0
2015-08-24 15:00:00,27.47,27.54,27.32,27.43,513693.0,27.47,27.54,27.32,27.43,513693.0
2015-08-24 15:30:00,27.44,27.98,27.42,27.75,755572.0,27.44,27.98,27.42,27.75,755572.0
2015-08-25 09:30:00,28.58,28.66,28.02,28.03,210718.0,28.58,28.66,28.02,28.03,210718.0
2015-08-25 10:00:00,28.02,28.07,27.67,28.02,442114.0,28.02,28.07,27.67,28.02,442114.0
2015-08-25 10:30:00,28.03,28.11,27.88,27.89,166187.0,28.03,28.11,27.88,27.89,166187.0
2015-08-25 11:00:00,27.89,28.23,27.89,27.98,381787.0,27.89,28.23,27.89,27.98,381787.0
2015-08-25 11:30:00,27.97,27.98,27.87,27.89,306370.0,27.97,27.98,27.87,27.89,306370.0
2015-08-25 12:00:00,27.9,27.9,27.62,27.73,162050.0,27.9,27.9,27.62,27.73,162050.0
2015-08-25 12:30:00,27.73,28.01,27.73,27.83,147378.0,27.73,28.01,27.73,27.83,147378.0
2015-08-25 13:00:00,27.83,27.92,27.79,27.83,172244.0,27.83,27.92,27.79,27.83,172244.0
2015-08-25 13:30:00,27.82,27.99,27.75,27.98,173544.0,27.82,27.99,27.75,27.98,173544.0
2015-08-25 14:00:00,27.95,27.98,27.8,27.83,132734.0,27.95,27.98,27.8,27.83,132734.0
2015-08-25 14:30:00,27.83,27.95,27.77,27.83,135292.0,27.83,27.95,27.77,27.83,135292.0
2015-08-25 15:00:00,27.83,27.89,27.7,27.78,273358.0,27.83,27.89,27.7,27.78,273358.0
2015-08-25 15:30:00,27.78,27.84,27.56,27.62,773792.0,27.78,27.84,27.56,27.62,773792.0
2015-08-26 09:30:00,28.23,28.24,27.53,27.69,97978.0,28.23,28.24,27.53,27.69,97978.0
2015-08-26 10:00:00,27.68,27.84,27.49,27.71,94847.0,27.68,27.84,27.49,27.71,94847.0
2015-08-26 10:30:00,27.71,27.85,27.6,27.62,137277.0,27.71,27.85,27.6,27.62,137277.0
2015-08-26 11:00:00,27.61,27.67,27.4,27.51,184904.0,27.61,27.67,27.4,27.51,184904.0
2015-08-26 11:30:00,27.5,27.64,27.41,27.53,126733.0,27.5,27.64,27.41,27.53,126733.0
2015-08-26 12:00:00,27.52,27.57,27.41,27.42,108115.0,27.52,27.57,27.41,27.42,108115.0
2015-08-26 12:30:00,27.41,27.48,27.28,27.48,85708.0,27.41,27.48,27.28,27.48,85708.0
2015-08-26 13:00:00,27.47,27.54,27.37,27.5,101188.0,27.47,27.54,27.37,27.5,101188.0
2015-08-26 13:30:00,27.5,27.69,27.43,27.62,127371.0,27.5,27.69,27.43,27.62,127371.0
2015-08-26 14:00:00,27.61,27.62,27.51,27.58,84617.0,27.61,27.62,27.51,27.58,84617.0
2015-08-26 14:30:00,27.57,27.79,27.54,27.76,81651.0,27.57,27.79,27.54,27.76,81651.0
2015-08-26 15:00:00,27.76,28.07,27.72,28.0,171582.0,27.76,28.07,27.72,28.0,171582.0
2015-08-26 15:30:00,28.0,28.24,27.99,28.18,475117.0,28.0,28.24,27.99,28.18,475117.0
2015-08-27 09:30:00,28.55,29.09,28.3,29.05,131280.0,28.55,29.09,28.3,29.05,131280.0
2015-08-27 10:00:00,29.05,29.06,28.65,28.7,122545.0,29.05,29.06,28.65,28.7,122545.0
2015-08-27 10:30:00,28.69,28.96,28.65,28.94,87772.0,28.69,28.96,28.65,28.94,87772.0
2015-08-27 11:00:00,28.95,29.0,28.85,28.89,94289.0,28.95,29.0,28.85,28.89,94289.0
2015-08-27 11:30:00,28.9,28.99,28.81,28.92,73816.0,28.9,28.99,28.81,28.92,73816.0
2015-08-27 12:00:00,28.92,29.14,28.9,28.99,102884.0,28.92,29.14,28.9,28.99,102884.0
2015-08-27 12:30:00,28.99,29.0,28.79,28.9,90166.0,28.99,29.0,28.79,28.9,90166.0
2015-08-27 13:00:00,28.89,28.94,28.83,28.84,77004.0,28.89,28.94,28.83,28.84,77004.0
2015-08-27 13:30:00,28.84,28.9,28.8,28.9,71821.0,28.84,28.9,28.8,28.9,71821.0
2015-08-27 14:00:00,28.89,28.9,28.59,28.62,94786.0,28.89,28.9,28.59,28.62,94786.0
2015-08-27 14:30:00,28.62,28.65,28.27,28.28,112526.0,28.62,28.65,28.27,28.28,112526.0
2015-08-27 15:00:00,28.28,28.62,28.15,28.62,230593.0,28.28,28.62,28.15,28.62,230593.0
2015-08-27 15:30:00,28.61,28.84,28.6,28.84,222280.0,28.61,28.84,28.6,28.84,222280.0
2015-08-28 09:30:00,28.76,29.01,28.55,28.8,35104.0,28.76,29.01,28.55,28.8,35104.0
2015-08-28 10:00:00,28.86,28.86,28.62,28.74,37047.0,28.86,28.86,28.62,28.74,37047.0
2015-08-28 10:30:00,28.74,28.9,28.74,28.83,54214.0,28.74,28.9,28.74,28.83,54214.0
2015-08-28 11:00:00,28.81,28.83,28.65,28.77,121902.0,28.81,28.83,28.65,28.77,121902.0
2015-08-28 11:30:00,28.76,28.84,28.53,28.56,73472.0,28.76,28.84,28.53,28.56,73472.0
2015-08-28 12:00:00,28.55,28.56,28.44,28.5,84023.0,28.55,28.56,28.44,28.5,84023.0
2015-08-28 12:30:00,28.51,28.53,28.4,28.4,58926.0,28.51,28.53,28.4,28.4,58926.0
2015-08-28 13:00:00,28.4,28.45,28.31,28.33,47508.0,28.4,28.45,28.31,28.33,47508.0
2015-08-28 13:30:00,28.33,28.38,28.26,28.33,47611.0,28.33,28.38,28.26,28.33,47611.0
2015-08-28 14:00:00,28.33,28.42,28.29,28.33,36107.0,28.33,28.42,28.29,28.33,36107.0
2015-08-28 14:30:00,28.34,28.37,28.21,28.33,137961.0,28.34,28.37,28.21,28.33,137961.0
2015-08-28 15:00:00,28.33,28.41,28.29,28.35,64875.0,28.33,28.41,28.29,28.35,64875.0
2015-08-28 15:30:00,28.33,28.35,28.23,28.33,200648.0,28.33,28.35,28.23,28.33,200648.0
2015-08-31 09:30:00,28.34,28.85,28.17,28.38,121842.0,28.34,28.85,28.17,28.38,121842.0
2015-08-31 10:00:00,28.39,29.07,28.39,29.07,151732.0,28.39,29.07,28.39,29.07,151732.0
2015-08-31 10:30:00,29.07,29.31,29.02,29.23,174925.0,29.07,29.31,29.02,29.23,174925.0
2015-08-31 11:00:00,29.23,29.58,29.19,29.56,131134.0,29.23,29.58,29.19,29.56,131134.0
2015-08-31 11:30:00,29.56,29.6,29.29,29.33,194450.0,29.56,29.6,29.29,29.33,194450.0
2015-08-31 12:00:00,29.31,29.36,29.11,29.21,116208.0,29.31,29.36,29.11,29.21,116208.0
2015-08-31 12:30:00,29.22,29.28,29.06,29.25,202921.0,29.22,29.28,29.06,29.25,202921.0
2015-08-31 13:00:00,29.25,29.43,29.25,29.29,82655.0,29.25,29.43,29.25,29.29,82655.0
2015-08-31 13:30:00,29.28,29.3,29.17,29.23,57324.0,29.28,29.3,29.17,29.23,57324.0
2015-08-31 14:00:00,29.23,29.3,29.12,29.25,98761.0,29.23,29.3,29.12,29.25,98761.0
2015-08-31 14:30:00,29.25,29.29,28.95,28.96,159717.0,29.25,29.29,28.95,28.96,159717.0
2015-08-31 15:00:00,28.96,29.1,28.96,29.04,142442.0,28.96,29.1,28.96,29.04,142442.0
2015-08-31 15:30:00,29.03,29.19,28.97,29.17,657836.0,29.03,29.19,28.97,29.17,657836.0
2015-09-01 09:30:00,28.64,28.74,27.97,28.02,290536.0,28.64,28.74,27.97,28.02,290536.0
2015-09-01 10:00:00,28.0,28.26,27.84,28.26,484387.0,28.0,28.26,27.84,28.26,484387.0
2015-09-01 10:30:00,28.26,28.64,28.15,28.63,383567.0,28.26,28.64,28.15,28.63,383567.0
2015-09-01 11:00:00,28.62,28.69,28.37,28.53,180198.0,28.62,28.69,28.37,28.53,180198.0
2015-09-01 11:30:00,28.52,28.64,28.29,28.31,250848.0,28.52,28.64,28.29,28.31,250848.0
2015-09-01 12:00:00,28.3,28.39,28.22,28.31,90102.0,28.3,28.39,28.22,28.31,90102.0
2015-09-01 12:30:00,28.3,28.4,28.24,28.27,75517.0,28.3,28.4,28.24,28.27,75517.0
2015-09-01 13:00:00,28.28,28.56,28.28,28.44,189997.0,28.28,28.56,28.28,28.44,189997.0
2015-09-01 13:30:00,28.43,28.52,28.33,28.51,158756.0,28.43,28.52,28.33,28.51,158756.0
2015-09-01 14:00:00,28.51,28.51,28.11,28.16,237827.0,28.51,28.51,28.11,28.16,237827.0
2015-09-01 14:30:00,28.15,28.35,28.14,28.31,523083.0,28.15,28.35,28.14,28.31,523083.0
2015-09-01 15:00:00,28.31,28.41,28.2,28.28,259584.0,28.31,28.41,28.2,28.28,259584.0
2015-09-01 15:30:00,28.27,28.37,28.15,28.33,499523.0,28.27,28.37,28.15,28.33,499523.0
2015-09-02 09:30:00,29.02,29.06,28.58,28.69,212996.0,29.02,29.06,28.58,28.69,212996.0
2015-09-02 10:00:00,28.7,28.75,28.43,28.5,115230.0,28.7,28.75,28.43,28.5,115230.0
2015-09-02 10:30:00,28.5,28.56,28.39,28.5,149416.0,28.5,28.56,28.39,28.5,149416.0
2015-09-02 11:00:00,28.51,28.54,28.33,28.35,103644.0,28.51,28.54,28.33,28.35,103644.0
2015-09-02 11:30:00,28.35,28.38,28.19,28.36,90207.0,28.35,28.38,28.19,28.36,90207.0
2015-09-02 12:00:00,28.36,28.47,28.29,28.42,51091.0,28.36,28.47,28.29,28.42,51091.0
2015-09-02 12:30:00,28.42,28.7,28.42,28.64,98384.0,28.42,28.7,28.42,28.64,98384.0
2015-09-02 13:00:00,28.64,28.64,28.46,28.61,58585.0,28.64,28.64,28.46,28.61,58585.0
2015-09-02 13:30:00,28.6,28.61,28.44,28.44,74847.0,28.6,28.61,28.44,28.44,74847.0
2015-09-02 14:00:00,28.45,28.65,28.43,28.6,115895.0,28.45,28.65,28.43,28.6,115895.0
2015-09-02 14:30:00,28.6,28.73,28.59,28.71,105262.0,28.6,28.73,28.59,28.71,105262.0
2015-09-02 15:00:00,28.71,28.77,28.63,28.76,102375.0,28.71,28.77,28.63,28.76,102375.0
2015-09-02 15:30:00,28.76,28.79,28.67,28.78,220346.0,28.76,28.79,28.67,28.78,220346.0
2015-09-03 09:30:00,28.85,29.02,28.78,28.9,34780.0,28.85,29.02,28.78,28.9,34780.0
2015-09-03 10:00:00,28.91,29.1,28.89,29.07,38470.0,28.91,29.1,28.89,29.07,38470.0
2015-09-03 10:30:00,29.07,29.08,28.92,29.05,58064.0,29.07,29.08,28.92,29.05,58064.0
2015-09-03 11:00:00,29.05,29.08,28.88,28.96,41664.0,29.05,29.08,28.88,28.96,41664.0
2015-09-03 11:30:00,28.96,29.0,28.87,28.9,22152.0,28.96,29.0,28.87,28.9,22152.0
2015-09-03 12:00:00,28.89,28.99,28.86,28.98,32419.0,28.89,28.99,28.86,28.98,32419.0
2015-09-03 12:30:00,28.97,29.1,28.93,29.06,49873.0,28.97,29.1,28.93,29.06,49873.0
2015-09-03 13:00:00,29.08,29.08,28.93,28.97,37572.0,29.08,29.08,28.93,28.97,37572.0
2015-09-03 13:30:00,28.98,28.99,28.79,28.79,56603.0,28.98,28.99,28.79,28.79,56603.0
2015-09-03 14:00:00,28.78,28.83,28.72,28.79,57728.0,28.78,28.83,28.72,28.79,57728.0
2015-09-03 14:30:00,28.8,28.82,28.69,28.72,45338.0,28.8,28.82,28.69,28.72,45338.0
2015-09-03 15:00:00,28.72,28.74,28.64,28.67,51927.0,28.72,28.74,28.64,28.67,51927.0
2015-09-03 15:30:00,28.67,28.79,28.58,28.71,198835.0,28.67,28.79,28.58,28.71,198835.0
2015-09-04 09:30:00,28.4,28.4,27.9,28.02,94275.0,28.4,28.4,27.9,28.02,94275.0
2015-09-04 10:00:00,28.01,28.37,27.98,28.37,83903.0,28.01,28.37,27.98,28.37,83903.0
2015-09-04 10:30:00,28.37,28.48,28.25,28.26,101574.0,28.37,28.48,28.25,28.26,101574.0
2015-09-04 11:00:00,28.28,28.52,28.28,28.48,60927.0,28.28,28.52,28.28,28.48,60927.0
2015-09-04 11:30:00,28.47,28.47,28.36,28.37,20770.0,28.47,28.47,28.36,28.37,20770.0
2015-09-04 12:00:00,28.38,28.39,28.22,28.25,43705.0,28.38,28.39,28.22,28.25,43705.0
2015-09-04 12:30:00,28.26,28.38,28.25,28.34,30100.0,28.26,28.38,28.25,28.34,30100.0
2015-09-04 13:00:00,28.34,28.36,28.27,28.31,70674.0,28.34,28.36,28.27,28.31,70674.0
2015-09-04 13:30:00,28.31,28.39,28.29,28.33,53963.0,28.31,28.39,28.29,28.33,53963.0
2015-09-04 14:00:00,28.33,28.33,28.27,28.28,66501.0,28.33,28.33,28.27,28.28,66501.0
2015-09-04 14:30:00,28.28,28.35,28.26,28.35,50564.0,28.28,28.35,28.26,28.35,50564.0
2015-09-04 15:00:00,28.34,28.44,28.34,28.44,115321.0,28.34,28.44,28.34,28.44,115321.0
2015-09-04 15:30:00,28.45,28.56,28.44,28.48,208528.0,28.45,28.56,28.44,28.48,208528.0
2015-09-08 09:30:00,28.84,28.97,28.75,28.91,55556.0,28.84,28.97,28.75,28.91,55556.0
2015-09-08 10:00:00,28.92,28.95,28.84,28.9,29542.0,28.92,28.95,28.84,28.9,29542.0
2015-09-08 10:30:00,28.88,28.89,28.71,28.88,32235.0,28.88,28.89,28.71,28.88,32235.0
2015-09-08 11:00:00,28.87,28.99,28.83,28.95,31660.0,28.87,28.99,28.83,28.95,31660.0
2015-09-08 11:30:00,28.95,28.97,28.77,28.81,30735.0,28.95,28.97,28.77,28.81,30735.0
2015-09-08 12:00:00,28.82,28.91,28.81,28.89,21979.0,28.82,28.91,28.81,28.89,21979.0
2015-09-08 12:30:00,28.89,28.89,28.76,28.76,43308.0,28.89,28.89,28.76,28.76,43308.0
2015-09-08 13:00:00,28.76,28.82,28.75,28.81,26513.0,28.76,28.82,28.75,28.81,26513.0
2015-09-08 13:30:00,28.8,28.84,28.76,28.78,55117.0,28.8,28.84,28.76,28.78,55117.0
2015-09-08 14:00:00,28.78,28.8,28.69,28.75,41532.0,28.78,28.8,28.69,28.75,41532.0
2015-09-08 14:30:00,28.76,28.8,28.73,28.74,54309.0,28.76,28.8,28.73,28.74,54309.0
2015-09-08 15:00:00,28.74,28.79,28.72,28.75,66719.0,28.74,28.79,28.72,28.75,66719.0
2015-09-08 15:30:00,28.75,28.83,28.69,28.79,177699.0,28.75,28.83,28.69,28.79,177699.0
2015-09-09 09:30:00,29.02,29.49,28.98,29.34,125539.0,29.02,29.49,28.98,29.34,125539.0
2015-09-09 10:00:00,29.35,29.43,29.15,29.24,104270.0,29.35,29.43,29.15,29.24,104270.0
2015-09-09 10:30:00,29.23,29.26,28.88,28.9,65075.0,29.23,29.26,28.88,28.9,65075.0
2015-09-09 11:00:00,28.9,29.15,28.88,29.11,66100.0,28.9,29.15,28.88,29.11,66100.0
2015-09-09 11:30:00,29.12,29.15,28.88,28.98,34899.0,29.12,29.15,28.88,28.98,34899.0
2015-09-09 12:00:00,28.98,29.02,28.88,29.0,28449.0,28.98,29.02,28.88,29.0,28449.0
2015-09-09 12:30:00,29.03,29.04,28.92,28.95,25624.0,29.03,29.04,28.92,28.95,25624.0
2015-09-09 13:00:00,28.96,28.99,28.81,28.82,28421.0,28.96,28.99,28.81,28.82,28421.0
2015-09-09 13:30:00,28.81,28.81,28.61,28.65,48704.0,28.81,28.81,28.61,28.65,48704.0
2015-09-09 14:00:00,28.64,28.75,28.62,28.66,34469.0,28.64,28.75,28.62,28.66,34469.0
2015-09-09 14:30:00,28.66,28.73,28.55,28.73,46040.0,28.66,28.73,28.55,28.73,46040.0
2015-09-09 15:00:00,28.72,28.83,28.66,28.68,66554.0,28.72,28.83,28.66,28.68,66554.0
2015-09-09 15:30:00,28.69,28.7,28.51,28.6,272045.0,28.69,28.7,28.51,28.6,272045.0
2015-09-10 09:30:00,28.5,28.6,28.35,28.37,105786.0,28.5,28.6,28.35,28.37,105786.0
2015-09-10 10:00:00,28.39,28.44,28.33,28.4,24209.0,28.39,28.44,28.33,28.4,24209.0
2015-09-10 10:30:00,28.42,28.7,28.42,28.67,73680.0,28.42,28.7,28.42,28.67,73680.0
2015-09-10 11:00:00,28.66,28.66,28.49,28.54,28033.0,28.66,28.66,28.49,28.54,28033.0
2015-09-10 11:30:00,28.56,28.73,28.55,28.69,30015.0,28.56,28.73,28.55,28.69,30015.0
2015-09-10 12:00:00,28.69,28.75,28.66,28.67,16008.0,28.69,28.75,28.66,28.67,16008.0
2015-09-10 12:30:00,28.66,28.75,28.65,28.73,33055.0,28.66,28.75,28.65,28.73,33055.0
2015-09-10 13:00:00,28.73,28.74,28.63,28.68,22770.0,28.73,28.74,28.63,28.68,22770.0
2015-09-10 13:30:00,28.68,28.72,28.56,28.56,29660.0,28.68,28.72,28.56,28.56,29660.0
2015-09-10 14:00:00,28.58,28.64,28.58,28.6,52888.0,28.58,28.64,28.58,28.6,52888.0
2015-09-10 14:30:00,28.61,28.65,28.44,28.45,37125.0,28.61,28.65,28.44,28.45,37125.0
2015-09-10 15:00:00,28.44,28.54,28.42,28.47,96837.0,28.44,28.54,28.42,28.47,96837.0
2015-09-10 15:30:00,28.47,28.55,28.45,28.53,122176.0,28.47,28.55,28.45,28.53,122176.0
2015-09-11 09:30:00,28.28,28.48,28.09,28.29,94586.0,28.28,28.48,28.09,28.29,94586.0
2015-09-11 10:00:00,28.29,28.4,28.26,28.35,64662.0,28.29,28.4,28.26,28.35,64662.0
2015-09-11 10:30:00,28.29,28.36,28.21,28.27,52524.0,28.29,28.36,28.21,28.27,52524.0
2015-09-11 11:00:00,28.28,28.34,28.15,28.34,562929.0,28.28,28.34,28.15,28.34,562929.0
2015-09-11 11:30:00,28.33,28.36,28.25,28.35,102319.0,28.33,28.36,28.25,28.35,102319.0
2015-09-11 12:00:00,28.34,28.41,28.34,28.39,40407.0,28.34,28.41,28.34,28.39,40407.0
2015-09-11 12:30:00,28.39,28.42,28.24,28.42,61007.0,28.39,28.42,28.24,28.42,61007.0
2015-09-11 13:00:00,28.43,28.45,28.33,28.36,65607.0,28.43,28.45,28.33,28.36,65607.0
2015-09-11 13:30:00,28.37,28.39,28.25,28.25,58343.0,28.37,28.39,28.25,28.25,58343.0
2015-09-11 14:00:00,28.28,28.28,28.14,28.16,21283.0,28.28,28.28,28.14,28.16,21283.0
2015-09-11 14:30:00,28.16,28.23,28.16,28.22,53428.0,28.16,28.23,28.16,28.22,53428.0
2015-09-11 15:00:00,28.22,28.27,28.17,28.18,80208.0,28.22,28.27,28.17,28.18,80208.0
2015-09-11 15:30:00,28.19,28.26,28.1,28.24,291034.0,28.19,28.26,28.1,28.24,291034.0
2015-09-14 09:30:00,28.2,28.2,27.95,28.01,34883.0,28.2,28.2,27.95,28.01,34883.0
2015-09-14 10:00:00,28.02,28.16,28.01,28.09,23141.0,28.02,28.16,28.01,28.09,23141.0
2015-09-14 10:30:00,28.11,28.25,28.11,28.17,28035.0,28.11,28.25,28.11,28.17,28035.0
2015-09-14 11:00:00,28.17,28.18,28.06,28.06,38330.0,28.17,28.18,28.06,28.06,38330.0
2015-09-14 11:30:00,28.08,28.08,27.95,28.0,42883.0,28.08,28.08,27.95,28.0,42883.0
2015-09-14 12:00:00,28.01,28.03,27.95,27.98,35328.0,28.01,28.03,27.95,27.98,35328.0
2015-09-14 12:30:00,27.99,28.06,27.98,28.03,33376.0,27.99,28.06,27.98,28.03,33376.0
2015-09-14 13:00:00,28.02,28.06,27.97,28.0,57548.0,28.02,28.06,27.97,28.0,57548.0
2015-09-14 13:30:00,28.0,28.04,27.98,28.04,51799.0,28.0,28.04,27.98,28.04,51799.0
2015-09-14 14:00:00,28.06,28.06,27.98,27.98,26802.0,28.06,28.06,27.98,27.98,26802.0
2015-09-14 14:30:00,27.98,28.05,27.97,28.01,54838.0,27.98,28.05,27.97,28.01,54838.0
2015-09-14 15:00:00,28.0,28.07,27.95,28.0,95471.0,28.0,28.07,27.95,28.0,95471.0
2015-09-14 15:30:00,28.0,28.09,27.96,28.04,252656.0,28.0,28.09,27.96,28.04,252656.0
2015-09-15 09:30:00,27.93,28.19,27.92,27.99,305030.0,27.93,28.19,27.92,27.99,305030.0
2015-09-15 10:00:00,27.99,28.02,27.79,27.87,67864.0,27.99,28.02,27.79,27.87,67864.0
2015-09-15 10:30:00,27.87,28.01,27.87,27.89,44139.0,27.87,28.01,27.87,27.89,44139.0
2015-09-15 11:00:00,27.9,28.0,27.83,28.0,84470.0,27.9,28.0,27.83,28.0,84470.0
2015-09-15 11:30:00,28.0,28.0,27.9,27.92,26305.0,28.0,28.0,27.9,27.92,26305.0
2015-09-15 12:00:00,27.92,27.95,27.82,27.83,33688.0,27.92,27.95,27.82,27.83,33688.0
2015-09-15 12:30:00,27.83,27.88,27.8,27.85,47448.0,27.83,27.88,27.8,27.85,47448.0
2015-09-15 13:00:00,27.85,28.0,27.84,27.96,22058.0,27.85,28.0,27.84,27.96,22058.0
2015-09-15 13:30:00,27.97,28.02,27.9,28.0,134125.0,27.97,28.02,27.9,28.0,134125.0
2015-09-15 14:00:00,28.0,28.03,27.92,27.98,162284.0,28.0,28.03,27.92,27.98,162284.0
2015-09-15 14:30:00,27.97,28.0,27.96,27.98,97513.0,27.97,28.0,27.96,27.98,97513.0
2015-09-15 15:00:00,27.98,28.2,27.97,28.17,163455.0,27.98,28.2,27.97,28.17,163455.0
2015-09-15 15:30:00,28.17,28.19,27.99,28.0,394872.0,28.17,28.19,27.99,28.0,394872.0
2015-09-16 09:30:00,28.08,28.25,28.01,28.05,150930.0,28.08,28.25,28.01,28.05,150930.0
2015-09-16 10:00:00,28.05,28.07,27.97,28.07,76656.0,28.05,28.07,27.97,28.07,76656.0
2015-09-16 10:30:00,28.07,28.23,27.99,28.22,158656.0,28.07,28.23,27.99,28.22,158656.0
2015-09-16 11:00:00,28.21,28.22,28.13,28.13,94378.0,28.21,28.22,28.13,28.13,94378.0
2015-09-16 11:30:00,28.16,28.18,28.12,28.15,38291.0,28.16,28.18,28.12,28.15,38291.0
2015-09-16 12:00:00,28.16,28.21,28.11,28.17,49588.0,28.16,28.21,28.11,28.17,49588.0
2015-09-16 12:30:00,28.18,28.23,28.16,28.2,93482.0,28.18,28.23,28.16,28.2,93482.0
2015-09-16 13:00:00,28.2,28.25,28.05,28.05,95391.0,28.2,28.25,28.05,28.05,95391.0
2015-09-16 13:30:00,28.05,28.1,28.03,28.1,57319.0,28.05,28.1,28.03,28.1,57319.0
2015-09-16 14:00:00,28.1,28.11,28.02,28.05,91062.0,28.1,28.11,28.02,28.05,91062.0
2015-09-16 14:30:00,28.07,28.07,27.96,28.02,253045.0,28.07,28.07,27.96,28.02,253045.0
2015-09-16 15:00:00,28.02,28.04,27.98,28.01,104858.0,28.02,28.04,27.98,28.01,104858.0
2015-09-16 15:30:00,28.01,28.02,27.95,27.99,480322.0,28.01,28.02,27.95,27.99,480322.0
2015-09-17 09:30:00,28.03,28.43,27.89,28.3,77891.0,28.03,28.43,27.89,28.3,77891.0
2015-09-17 10:00:00,28.26,28.67,28.26,28.66,196236.0,28.26,28.67,28.26,28.66,196236.0
2015-09-17 10:30:00,28.66,28.66,28.38,28.39,127618.0,28.66,28.66,28.38,28.39,127618.0
2015-09-17 11:00:00,28.39,28.53,28.37,28.45,94447.0,28.39,28.53,28.37,28.45,94447.0
2015-09-17 11:30:00,28.46,28.53,28.45,28.49,36364.0,28.46,28.53,28.45,28.49,36364.0
2015-09-17 12:00:00,28.49,28.61,28.45,28.48,152919.0,28.49,28.61,28.45,28.48,152919.0
2015-09-17 12:30:00,28.49,28.76,28.49,28.64,120237.0,28.49,28.76,28.49,28.64,120237.0
2015-09-17 13:00:00,28.65,28.8,28.65,28.68,62386.0,28.65,28.8,28.65,28.68,62386.0
2015-09-17 13:30:00,28.69,28.75,28.59,28.68,94110.0,28.69,28.75,28.59,28.68,94110.0
2015-09-17 14:00:00,28.69,28.95,28.52,28.75,94158.0,28.69,28.95,28.52,28.75,94158.0
2015-09-17 14:30:00,28.74,28.99,28.73,28.89,104520.0,28.74,28.99,28.73,28.89,104520.0
2015-09-17 15:00:00,28.89,28.93,28.58,28.67,106023.0,28.89,28.93,28.58,28.67,106023.0
2015-09-17 15:30:00,28.67,28.75,28.53,28.55,269238.0,28.67,28.75,28.53,28.55,269238.0
2015-09-18 09:30:00,28.18,28.32,28.0,28.21,71435.0,28.18,28.32,28.0,28.21,71435.0
2015-09-18 10:00:00,28.24,28.4,28.24,28.36,68956.0,28.24,28.4,28.24,28.36,68956.0
2015-09-18 10:30:00,28.35,28.46,28.29,28.43,62441.0,28.35,28.46,28.29,28.43,62441.0
2015-09-18 11:00:00,28.43,28.55,28.42,28.5,42144.0,28.43,28.55,28.42,28.5,42144.0
2015-09-18 11:30:00,28.49,28.69,28.37,28.6,69018.0,28.49,28.69,28.37,28.6,69018.0
2015-09-18 12:00:00,28.6,28.68,28.52,28.56,33984.0,28.6,28.68,28.52,28.56,33984.0
2015-09-18 12:30:00,28.55,28.6,28.52,28.59,33396.0,28.55,28.6,28.52,28.59,33396.0
2015-09-18 13:00:00,28.58,28.62,28.48,28.52,33252.0,28.58,28.62,28.48,28.52,33252.0
2015-09-18 13:30:00,28.53,28.57,28.5,28.51,34614.0,28.53,28.57,28.5,28.51,34614.0
2015-09-18 14:00:00,28.51,28.55,28.47,28.52,44262.0,28.51,28.55,28.47,28.52,44262.0
2015-09-18 14:30:00,28.53,28.56,28.45,28.54,30850.0,28.53,28.56,28.45,28.54,30850.0
2015-09-18 15:00:00,28.54,28.55,28.44,28.46,75703.0,28.54,28.55,28.44,28.46,75703.0
2015-09-18 15:30:00,28.46,28.48,28.36,28.43,214977.0,28.46,28.48,28.36,28.43,214977.0
2015-09-21 09:30:00,28.53,28.7,28.36,28.36,37739.0,28.53,28.7,28.36,28.36,37739.0
2015-09-21 10:00:00,28.37,28.65,28.35,28.55,68802.0,28.37,28.65,28.35,28.55,68802.0
2015-09-21 10:30:00,28.56,28.66,28.52,28.55,64023.0,28.56,28.66,28.52,28.55,64023.0
2015-09-21 11:00:00,28.55,28.62,28.5,28.54,64073.0,28.55,28.62,28.5,28.54,64073.0
2015-09-21 11:30:00,28.55,28.56,28.09,28.1,102225.0,28.55,28.56,28.09,28.1,102225.0
2015-09-21 12:00:00,28.11,28.23,28.09,28.22,51935.0,28.11,28.23,28.09,28.22,51935.0
2015-09-21 12:30:00,28.21,28.21,27.94,27.99,69687.0,28.21,28.21,27.94,27.99,69687.0
2015-09-21 13:00:00,28.0,28.06,27.99,28.02,39185.0,28.0,28.06,27.99,28.02,39185.0
2015-09-21 13:30:00,28.02,28.09,28.0,28.02,42225.0,28.02,28.09,28.0,28.02,42225.0
2015-09-21 14:00:00,28.02,28.1,27.97,28.01,178784.0,28.02,28.1,27.97,28.01,178784.0
2015-09-21 14:30:00,28.0,28.08,27.98,28.04,94181.0,28.0,28.08,27.98,28.04,94181.0
2015-09-21 15:00:00,28.04,28.08,27.97,28.0,114718.0,28.04,28.08,27.97,28.0,114718.0
2015-09-21 15:30:00,28.0,28.0,27.79,27.79,411588.0,28.0,28.0,27.79,27.79,411588.0
2015-09-22 09:30:00,27.65,27.89,27.1,27.3,261527.0,27.65,27.89,27.1,27.3,261527.0
2015-09-22 10:00:00,27.3,27.36,26.99,27.03,87384.0,27.3,27.36,26.99,27.03,87384.0
2015-09-22 10:30:00,27.04,27.04,26.85,26.95,59932.0,27.04,27.04,26.85,26.95,59932.0
2015-09-22 11:00:00,26.96,26.97,26.85,26.86,23873.0,26.96,26.97,26.85,26.86,23873.0
2015-09-22 11:30:00,26.86,26.9,26.78,26.89,53363.0,26.86,26.9,26.78,26.89,53363.0
2015-09-22 12:00:00,26.89,27.02,26.82,26.98,53864.0,26.89,27.02,26.82,26.98,53864.0
2015-09-22 12:30:00,26.97,27.02,26.93,27.0,82595.0,26.97,27.02,26.93,27.0,82595.0
2015-09-22 13:00:00,27.0,27.01,26.88,26.9,133834.0,27.0,27.01,26.88,26.9,133834.0
2015-09-22 13:30:00,26.9,26.96,26.87,26.88,89184.0,26.9,26.96,26.87,26.88,89184.0
2015-09-22 14:00:00,26.88,26.9,26.85,26.89,23475.0,26.88,26.9,26.85,26.89,23475.0
2015-09-22 14:30:00,26.9,26.94,26.81,26.89,56389.0,26.9,26.94,26.81,26.89,56389.0
2015-09-22 15:00:00,26.89,26.9,26.85,26.89,115614.0,26.89,26.9,26.85,26.89,115614.0
2015-09-22 15:30:00,26.9,26.93,26.71,26.74,447546.0,26.9,26.93,26.71,26.74,447546.0
2015-09-23 09:30:00,26.58,26.95,26.51,26.91,408182.0,26.58,26.95,26.51,26.91,408182.0
2015-09-23 10:00:00,26.91,27.03,26.89,27.03,138700.0,26.91,27.03,26.89,27.03,138700.0
2015-09-23 10:30:00,27.02,27.13,26.98,27.0,353722.0,27.02,27.13,26.98,27.0,353722.0
2015-09-23 11:00:00,27.0,27.08,27.0,27.04,217425.0,27.0,27.08,27.0,27.04,217425.0
2015-09-23 11:30:00,27.04,27.08,26.99,27.04,369562.0,27.04,27.08,26.99,27.04,369562.0
2015-09-23 12:00:00,27.04,27.1,26.99,27.08,215488.0,27.04,27.1,26.99,27.08,215488.0
2015-09-23 12:30:00,27.08,27.33,27.08,27.3,159750.0,27.08,27.33,27.08,27.3,159750.0
2015-09-23 13:00:00,27.3,27.43,27.25,27.27,194253.0,27.3,27.43,27.25,27.27,194253.0
2015-09-23 13:30:00,27.26,27.26,27.12,27.12,105023.0,27.26,27.26,27.12,27.12,105023.0
2015-09-23 14:00:00,27.12,27.18,26.98,26.98,92049.0,27.12,27.18,26.98,26.98,92049.0
2015-09-23 14:30:00,26.99,27.0,26.88,26.92,140895.0,26.99,27.0,26.88,26.92,140895.0
2015-09-23 15:00:00,26.93,27.01,26.81,26.88,169618.0,26.93,27.01,26.81,26.88,169618.0
2015-09-23 15:30:00,26.88,27.07,26.88,26.99,617292.0,26.88,27.07,26.88,26.99,617292.0
2015-09-24 09:30:00,26.59,26.87,26.03,26.13,426304.0,26.59,26.87,26.03,26.13,426304.0
2015-09-24 10:00:00,26.11,26.46,26.1,26.28,271338.0,26.11,26.46,26.1,26.28,271338.0
2015-09-24 10:30:00,26.29,26.4,25.93,25.99,387425.0,26.29,26.4,25.93,25.99,387425.0
2015-09-24 11:00:00,25.98,26.11,25.92,26.03,209253.0,25.98,26.11,25.92,26.03,209253.0
2015-09-24 11:30:00,26.03,26.19,26.02,26.17,138492.0,26.03,26.19,26.02,26.17,138492.0
2015-09-24 12:00:00,26.16,26.27,26.12,26.27,232004.0,26.16,26.27,26.12,26.27,232004.0
2015-09-24 12:30:00,26.25,26.31,26.09,26.09,66293.0,26.25,26.31,26.09,26.09,66293.0
2015-09-24 13:00:00,26.1,26.11,25.95,26.11,183037.0,26.1,26.11,25.95,26.11,183037.0
2015-09-24 13:30:00,26.1,26.24,26.04,26.1,163669.0,26.1,26.24,26.04,26.1,163669.0
2015-09-24 14:00:00,26.1,26.31,26.04,26.29,80190.0,26.1,26.31,26.04,26.29,80190.0
2015-09-24 14:30:00,26.28,26.5,26.23,26.44,107350.0,26.28,26.5,26.23,26.44,107350.0
2015-09-24 15:00:00,26.45,26.57,26.42,26.52,171563.0,26.45,26.57,26.42,26.52,171563.0
2015-09-24 15:30:00,26.52,26.52,26.35,26.41,237232.0,26.52,26.52,26.35,26.41,237232.0
2015-09-25 09:30:00,26.55,26.64,26.25,26.29,185137.0,26.55,26.64,26.25,26.29,185137.0
2015-09-25 10:00:00,26.31,26.31,26.02,26.02,189566.0,26.31,26.31,26.02,26.02,189566.0
2015-09-25 10:30:00,26.02,26.2,26.02,26.18,112858.0,26.02,26.2,26.02,26.18,112858.0
2015-09-25 11:00:00,26.18,26.19,26.01,26.09,115701.0,26.18,26.19,26.01,26.09,115701.0
2015-09-25 11:30:00,26.1,26.1,26.0,26.06,163058.0,26.1,26.1,26.0,26.06,163058.0
2015-09-25 12:00:00,26.08,26.08,26.0,26.05,220359.0,26.08,26.08,26.0,26.05,220359.0
2015-09-25 12:30:00,26.05,26.2,26.03,26.2,322306.0,26.05,26.2,26.03,26.2,322306.0
2015-09-25 13:00:00,26.2,26.23,26.15,26.18,50623.0,26.2,26.23,26.15,26.18,50623.0
2015-09-25 13:30:00,26.19,26.22,26.11,26.14,148801.0,26.19,26.22,26.11,26.14,148801.0
2015-09-25 14:00:00,26.14,26.18,26.06,26.08,338622.0,26.14,26.18,26.06,26.08,338622.0
2015-09-25 14:30:00,26.09,26.11,26.03,26.05,228014.0,26.09,26.11,26.03,26.05,228014.0
2015-09-25 15:00:00,26.06,26.06,25.97,26.03,405044.0,26.06,26.06,25.97,26.03,405044.0
2015-09-25 15:30:00,26.03,26.16,26.03,26.13,239241.0,26.03,26.16,26.03,26.13,239241.0
2015-09-28 09:30:00,26.03,26.25,25.38,25.52,163597.0,26.03,26.25,25.38,25.52,163597.0
2015-09-28 10:00:00,25.52,25.52,25.17,25.18,269208.0,25.52,25.52,25.17,25.18,269208.0
2015-09-28 10:30:00,25.21,25.3,25.12,25.19,634781.0,25.21,25.3,25.12,25.19,634781.0
2015-09-28 11:00:00,25.17,25.21,25.05,25.2,164794.0,25.17,25.21,25.05,25.2,164794.0
2015-09-28 11:30:00,25.18,25.22,24.85,24.9,514631.0,25.18,25.22,24.85,24.9,514631.0
2015-09-28 12:00:00,24.89,24.9,24.62,24.66,118209.0,24.89,24.9,24.62,24.66,118209.0
2015-09-28 12:30:00,24.66,24.66,24.48,24.59,185741.0,24.66,24.66,24.48,24.59,185741.0
2015-09-28 13:00:00,24.58,24.63,24.52,24.56,127998.0,24.58,24.63,24.52,24.56,127998.0
2015-09-28 13:30:00,24.57,24.59,24.48,24.48,86597.0,24.57,24.59,24.48,24.48,86597.0
2015-09-28 14:00:00,24.48,24.49,24.14,24.16,230476.0,24.48,24.49,24.14,24.16,230476.0
2015-09-28 14:30:00,24.16,24.2,23.97,23.98,578443.0,24.16,24.2,23.97,23.98,578443.0
2015-09-28 15:00:00,23.98,24.37,23.94,24.21,457395.0,23.98,24.37,23.94,24.21,457395.0
2015-09-28 15:30:00,24.21,24.51,24.2,24.49,554001.0,24.21,24.51,24.2,24.49,554001.0
2015-09-29 09:30:00,24.47,24.69,24.31,24.68,281554.0,24.47,24.69,24.31,24.68,281554.0
2015-09-29 10:00:00,24.68,25.06,24.67,25.02,234509.0,24.68,25.06,24.67,25.02,234509.0
2015-09-29 10:30:00,25.03,25.13,25.0,25.06,169028.0,25.03,25.13,25.0,25.06,169028.0
2015-09-29 11:00:00,25.07,25.09,24.92,25.01,91848.0,25.07,25.09,24.92,25.01,91848.0
2015-09-29 11:30:00,25.01,25.04,24.92,24.93,83733.0,25.01,25.04,24.92,24.93,83733.0
2015-09-29 12:00:00,24.92,25.05,24.86,25.03,87741.0,24.92,25.05,24.86,25.03,87741.0
2015-09-29 12:30:00,25.02,25.09,24.95,25.0,114780.0,25.02,25.09,24.95,25.0,114780.0
2015-09-29 13:00:00,25.01,25.15,24.9,25.11,179173.0,25.01,25.15,24.9,25.11,179173.0
2015-09-29 13:30:00,25.12,25.25,25.09,25.23,231076.0,25.12,25.25,25.09,25.23,231076.0
2015-09-29 14:00:00,25.23,25.3,25.18,25.25,132012.0,25.23,25.3,25.18,25.25,132012.0
2015-09-29 14:30:00,25.25,25.25,24.99,25.01,125604.0,25.25,25.25,24.99,25.01,125604.0
2015-09-29 15:00:00,25.0,25.08,24.93,24.98,216414.0,25.0,25.08,24.93,24.98,216414.0
2015-09-29 15:30:00,24.98,25.05,24.91,25.0,507102.0,24.98,25.05,24.91,25.0,507102.0
2015-09-30 09:30:00,25.36,25.48,25.09,25.19,132352.0,25.36,25.48,25.09,25.19,132352.0
2015-09-30 10:00:00,25.2,25.31,25.09,25.22,265941.0,25.2,25.31,25.09,25.22,265941.0
2015-09-30 10:30:00,25.22,25.23,25.01,25.11,167495.0,25.22,25.23,25.01,25.11,167495.0
2015-09-30 11:00:00,25.1,25.13,25.01,25.04,120489.0,25.1,25.13,25.01,25.04,120489.0
2015-09-30 11:30:00,25.03,25.07,25.0,25.05,64343.0,25.03,25.07,25.0,25.05,64343.0
2015-09-30 12:00:00,25.05,25.06,24.99,25.05,125237.0,25.05,25.06,24.99,25.05,125237.0
2015-09-30 12:30:00,25.05,25.12,24.94,25.1,114656.0,25.05,25.12,24.94,25.1,114656.0
2015-09-30 13:00:00,25.1,25.14,25.04,25.07,136839.0,25.1,25.14,25.04,25.07,136839.0
2015-09-30 13:30:00,25.07,25.15,25.04,25.07,128077.0,25.07,25.15,25.04,25.07,128077.0
2015-09-30 14:00:00,25.07,25.08,24.98,25.03,170202.0,25.07,25.08,24.98,25.03,170202.0
2015-09-30 14:30:00,25.04,25.09,25.0,25.05,75841.0,25.04,25.09,25.0,25.05,75841.0
2015-09-30 15:00:00,25.04,25.07,24.99,25.06,169543.0,25.04,25.07,24.99,25.06,169543.0
2015-09-30 15:30:00,25.06,25.34,25.05,25.33,502204.0,25.06,25.34,25.05,25.33,502204.0
2015-10-01 09:30:00,25.39,25.51,25.07,25.37,81228.0,25.39,25.51,25.07,25.37,81228.0
2015-10-01 10:00:00,25.4,25.53,25.22,25.49,65957.0,25.4,25.53,25.22,25.49,65957.0
2015-10-01 10:30:00,25.49,25.5,25.35,25.4,83713.0,25.49,25.5,25.35,25.4,83713.0
2015-10-01 11:00:00,25.4,25.46,25.27,25.38,138980.0,25.4,25.46,25.27,25.38,138980.0
2015-10-01 11:30:00,25.39,25.43,25.1,25.17,54697.0,25.39,25.43,25.1,25.17,54697.0
2015-10-01 12:00:00,25.17,25.17,25.02,25.08,240149.0,25.17,25.17,25.02,25.08,240149.0
2015-10-01 12:30:00,25.08,25.15,25.06,25.1,50060.0,25.08,25.15,25.06,25.1,50060.0
2015-10-01 13:00:00,25.08,25.15,25.03,25.07,58312.0,25.08,25.15,25.03,25.07,58312.0
2015-10-01 13:30:00,25.08,25.12,25.03,25.11,52923.0,25.08,25.12,25.03,25.11,52923.0
2015-10-01 14:00:00,25.11,25.26,25.08,25.23,105423.0,25.11,25.26,25.08,25.23,105423.0
2015-10-01 14:30:00,25.24,25.43,25.21,25.41,156540.0,25.24,25.43,25.21,25.41,156540.0
2015-10-01 15:00:00,25.42,25.55,25.4,25.53,211078.0,25.42,25.55,25.4,25.53,211078.0
2015-10-01 15:30:00,25.53,25.69,25.49,25.67,329177.0,25.53,25.69,25.49,25.67,329177.0
2015-10-02 09:30:00,25.45,25.57,25.01,25.57,365002.0,25.45,25.57,25.01,25.57,365002.0
2015-10-02 10:00:00,25.53,25.74,25.5,25.7,81004.0,25.53,25.74,25.5,25.7,81004.0
2015-10-02 10:30:00,25.7,25.83,25.66,25.79,184371.0,25.7,25.83,25.66,25.79,184371.0
2015-10-02 11:00:00,25.78,25.82,25.62,25.67,81448.0,25.78,25.82,25.62,25.67,81448.0
2015-10-02 11:30:00,25.66,25.77,25.64,25.67,89561.0,25.66,25.77,25.64,25.67,89561.0
2015-10-02 12:00:00,25.66,25.71,25.63,25.67,45898.0,25.66,25.71,25.63,25.67,45898.0
2015-10-02 12:30:00,25.68,25.72,25.59,25.67,510762.0,25.68,25.72,25.59,25.67,510762.0
2015-10-02 13:00:00,25.66,25.75,25.56,25.64,291368.0,25.66,25.75,25.56,25.64,291368.0
2015-10-02 13:30:00,25.64,25.73,25.63,25.7,395463.0,25.64,25.73,25.63,25.7,395463.0
2015-10-02 14:00:00,25.7,25.76,25.68,25.75,122150.0,25.7,25.76,25.68,25.75,122150.0
2015-10-02 14:30:00,25.75,25.78,25.67,25.7,103806.0,25.75,25.78,25.67,25.7,103806.0
2015-10-02 15:00:00,25.7,26.04,25.67,26.04,184668.0,25.7,26.04,25.67,26.04,184668.0
2015-10-02 15:30:00,26.03,26.16,25.98,26.07,625349.0,26.03,26.16,25.98,26.07,625349.0
2015-10-05 09:30:00,26.35,26.94,26.1,26.81,150282.0,26.35,26.94,26.1,26.81,150282.0
2015-10-05 10:00:00,26.83,27.09,26.77,27.05,105365.0,26.83,27.09,26.77,27.05,105365.0
2015-10-05 10:30:00,27.04,27.05,26.8,26.87,62874.0,27.04,27.05,26.8,26.87,62874.0
2015-10-05 11:00:00,26.88,27.13,26.81,27.07,80413.0,26.88,27.13,26.81,27.07,80413.0
2015-10-05 11:30:00,27.08,27.1,26.88,26.99,49153.0,27.08,27.1,26.88,26.99,49153.0
2015-10-05 12:00:00,26.98,27.05,26.95,27.01,40582.0,26.98,27.05,26.95,27.01,40582.0
2015-10-05 12:30:00,27.01,27.05,26.87,26.94,33421.0,27.01,27.05,26.87,26.94,33421.0
2015-10-05 13:00:00,26.93,27.06,26.89,27.02,54975.0,26.93,27.06,26.89,27.02,54975.0
2015-10-05 13:30:00,27.01,27.05,26.95,26.99,57679.0,27.01,27.05,26.95,26.99,57679.0
2015-10-05 14:00:00,26.99,26.99,26.88,26.97,42913.0,26.99,26.99,26.88,26.97,42913.0
2015-10-05 14:30:00,26.96,27.02,26.92,26.97,62463.0,26.96,27.02,26.92,26.97,62463.0
2015-10-05 15:00:00,26.95,27.02,26.9,27.0,110510.0,26.95,27.02,26.9,27.0,110510.0
2015-10-05 15:30:00,26.99,27.22,26.99,27.12,441662.0,26.99,27.22,26.99,27.12,441662.0
2015-10-06 09:30:00,27.12,27.34,27.07,27.25,72381.0,27.12,27.34,27.07,27.25,72381.0
2015-10-06 10:00:00,27.26,27.29,26.99,27.07,72051.0,27.26,27.29,26.99,27.07,72051.0
2015-10-06 10:30:00,27.08,27.33,27.05,27.26,84843.0,27.08,27.33,27.05,27.26,84843.0
2015-10-06 11:00:00,27.25,27.48,27.22,27.45,79175.0,27.25,27.48,27.22,27.45,79175.0
2015-10-06 11:30:00,27.46,27.48,27.19,27.2,66258.0,27.46,27.48,27.19,27.2,66258.0
2015-10-06 12:00:00,27.2,27.22,27.06,27.12,112636.0,27.2,27.22,27.06,27.12,112636.0
2015-10-06 12:30:00,27.11,27.11,26.69,26.75,173744.0,27.11,27.11,26.69,26.75,173744.0
2015-10-06 13:00:00,26.75,27.0,26.72,26.98,76681.0,26.75,27.0,26.72,26.98,76681.0
2015-10-06 13:30:00,26.98,26.98,26.87,26.9,44666.0,26.98,26.98,26.87,26.9,44666.0
2015-10-06 14:00:00,26.89,27.03,26.85,27.03,39918.0,26.89,27.03,26.85,27.03,39918.0
2015-10-06 14:30:00,27.03,27.05,26.89,26.91,52982.0,27.03,27.05,26.89,26.91,52982.0
2015-10-06 15:00:00,26.92,26.95,26.85,26.9,81852.0,26.92,26.95,26.85,26.9,81852.0
2015-10-06 15:30:00,26.91,26.97,26.8,26.95,280810.0,26.91,26.97,26.8,26.95,280810.0
2015-10-07 09:30:00,27.02,27.33,26.98,27.26,56680.0,27.02,27.33,26.98,27.26,56680.0
2015-10-07 10:00:00,27.27,27.33,27.13,27.26,34805.0,27.27,27.33,27.13,27.26,34805.0
2015-10-07 10:30:00,27.28,27.29,27.08,27.21,59893.0,27.28,27.29,27.08,27.21,59893.0
2015-10-07 11:00:00,27.21,27.21,26.84,26.84,75615.0,27.21,27.21,26.84,26.84,75615.0
2015-10-07 11:30:00,26.83,27.07,26.8,27.05,66346.0,26.83,27.07,26.8,27.05,66346.0
2015-10-07 12:00:00,27.05,27.12,26.97,27.02,37805.0,27.05,27.12,26.97,27.02,37805.0
2015-10-07 12:30:00,27.03,27.17,27.03,27.13,29682.0,27.03,27.17,27.03,27.13,29682.0
2015-10-07 13:00:00,27.13,27.3,27.12,27.3,45209.0,27.13,27.3,27.12,27.3,45209.0
2015-10-07 13:30:00,27.3,27.47,27.29,27.45,74024.0,27.3,27.47,27.29,27.45,74024.0
2015-10-07 14:00:00,27.44,27.64,27.44,27.59,139918.0,27.44,27.64,27.44,27.59,139918.0
2015-10-07 14:30:00,27.59,27.63,27.49,27.59,120730.0,27.59,27.63,27.49,27.59,120730.0
2015-10-07 15:00:00,27.58,27.63,27.51,27.51,225426.0,27.58,27.63,27.51,27.51,225426.0
2015-10-07 15:30:00,27.52,27.53,27.29,27.43,413473.0,27.52,27.53,27.29,27.43,413473.0
2015-10-08 09:30:00,27.43,27.58,27.3,27.3,32792.0,27.43,27.58,27.3,27.3,32792.0
2015-10-08 10:00:00,27.31,27.36,27.19,27.27,182391.0,27.31,27.36,27.19,27.27,182391.0
2015-10-08 10:30:00,27.28,27.32,27.17,27.23,77339.0,27.28,27.32,27.17,27.23,77339.0
2015-10-08 11:00:00,27.24,27.25,26.99,27.12,218184.0,27.24,27.25,26.99,27.12,218184.0
2015-10-08 11:30:00,27.12,27.24,27.12,27.17,58636.0,27.12,27.24,27.12,27.17,58636.0
2015-10-08 12:00:00,27.18,27.25,27.15,27.15,36130.0,27.18,27.25,27.15,27.15,36130.0
2015-10-08 12:30:00,27.16,27.22,27.07,27.15,36980.0,27.16,27.22,27.07,27.15,36980.0
2015-10-08 13:00:00,27.15,27.3,27.15,27.28,29712.0,27.15,27.3,27.15,27.28,29712.0
2015-10-08 13:30:00,27.28,27.29,27.24,27.28,40945.0,27.28,27.29,27.24,27.28,40945.0
2015-10-08 14:00:00,27.27,27.37,27.23,27.33,69420.0,27.27,27.37,27.23,27.33,69420.0
2015-10-08 14:30:00,27.34,27.45,27.27,27.43,273691.0,27.34,27.45,27.27,27.43,273691.0
2015-10-08 15:00:00,27.42,27.61,27.4,27.45,195089.0,27.42,27.61,27.4,27.45,195089.0
2015-10-08 15:30:00,27.45,27.49,27.39,27.4,552503.0,27.45,27.49,27.39,27.4,552503.0
2015-10-09 09:30:00,27.51,27.79,27.45,27.72,92017.0,27.51,27.79,27.45,27.72,92017.0
2015-10-09 10:00:00,27.71,27.8,27.63,27.78,91400.0,27.71,27.8,27.63,27.78,91400.0
2015-10-09 10:30:00,27.78,28.0,27.76,27.91,154694.0,27.78,28.0,27.76,27.91,154694.0
2015-10-09 11:00:00,27.91,27.98,27.81,27.95,153807.0,27.91,27.98,27.81,27.95,153807.0
2015-10-09 11:30:00,27.94,27.96,27.71,27.71,111176.0,27.94,27.96,27.71,27.71,111176.0
2015-10-09 12:00:00,27.72,27.72,27.39,27.52,141999.0,27.72,27.72,27.39,27.52,141999.0
2015-10-09 12:30:00,27.52,27.52,27.33,27.4,86441.0,27.52,27.52,27.33,27.4,86441.0
2015-10-09 13:00:00,27.4,27.51,27.32,27.33,115068.0,27.4,27.51,27.32,27.33,115068.0
2015-10-09 13:30:00,27.33,27.51,27.29,27.3,136210.0,27.33,27.51,27.29,27.3,136210.0
2015-10-09 14:00:00,27.29,27.33,27.2,27.3,138842.0,27.29,27.33,27.2,27.3,138842.0
2015-10-09 14:30:00,27.31,27.31,27.12,27.15,153081.0,27.31,27.31,27.12,27.15,153081.0
2015-10-09 15:00:00,27.16,27.19,27.04,27.13,182217.0,27.16,27.19,27.04,27.13,182217.0
2015-10-09 15:30:00,27.13,27.2,27.03,27.08,583024.0,27.13,27.2,27.03,27.08,583024.0
2015-10-12 09:30:00,27.16,27.36,27.01,27.04,32725.0,27.16,27.36,27.01,27.04,32725.0
2015-10-12 10:00:00,27.02,27.18,26.92,26.99,107687.0,27.02,27.18,26.92,26.99,107687.0
2015-10-12 10:30:00,27.0,27.03,26.88,26.94,44354.0,27.0,27.03,26.88,26.94,44354.0
2015-10-12 11:00:00,26.93,27.0,26.93,27.0,22820.0,26.93,27.0,26.93,27.0,22820.0
2015-10-12 11:30:00,27.0,27.02,26.88,26.88,28217.0,27.0,27.02,26.88,26.88,28217.0
2015-10-12 12:00:00,26.89,26.92,26.84,26.87,16318.0,26.89,26.92,26.84,26.87,16318.0
2015-10-12 12:30:00,26.89,26.92,26.87,26.91,58885.0,26.89,26.92,26.87,26.91,58885.0
2015-10-12 13:00:00,26.91,26.91,26.79,26.9,23780.0,26.91,26.91,26.79,26.9,23780.0
2015-10-12 13:30:00,26.9,26.98,26.9,26.96,20663.0,26.9,26.98,26.9,26.96,20663.0
2015-10-12 14:00:00,26.96,26.97,26.92,26.93,29010.0,26.96,26.97,26.92,26.93,29010.0
2015-10-12 14:30:00,26.94,26.97,26.92,26.96,36055.0,26.94,26.97,26.92,26.96,36055.0
2015-10-12 15:00:00,26.96,26.97,26.94,26.96,62642.0,26.96,26.97,26.94,26.96,62642.0
2015-10-12 15:30:00,26.96,26.98,26.92,26.95,110349.0,26.96,26.98,26.92,26.95,110349.0
2015-10-13 09:30:00,26.75,26.97,26.23,26.36,143716.0,26.75,26.97,26.23,26.36,143716.0
2015-10-13 10:00:00,26.35,26.69,26.35,26.64,132756.0,26.35,26.69,26.35,26.64,132756.0
2015-10-13 10:30:00,26.66,26.76,26.61,26.68,102538.0,26.66,26.76,26.61,26.68,102538.0
2015-10-13 11:00:00,26.69,26.73,26.63,26.67,133299.0,26.69,26.73,26.63,26.67,133299.0
2015-10-13 11:30:00,26.67,26.73,26.67,26.7,74821.0,26.67,26.73,26.67,26.7,74821.0
2015-10-13 12:00:00,26.7,26.73,26.68,26.7,80649.0,26.7,26.73,26.68,26.7,80649.0
2015-10-13 12:30:00,26.7,26.74,26.69,26.7,152875.0,26.7,26.74,26.69,26.7,152875.0
2015-10-13 13:00:00,26.7,26.74,26.69,26.71,105788.0,26.7,26.74,26.69,26.71,105788.0
2015-10-13 13:30:00,26.71,26.71,26.69,26.71,82185.0,26.71,26.71,26.69,26.71,82185.0
2015-10-13 14:00:00,26.71,26.72,26.67,26.67,98697.0,26.71,26.72,26.67,26.67,98697.0
2015-10-13 14:30:00,26.67,26.69,26.65,26.69,100394.0,26.67,26.69,26.65,26.69,100394.0
2015-10-13 15:00:00,26.69,26.72,26.65,26.65,197048.0,26.69,26.72,26.65,26.65,197048.0
2015-10-13 15:30:00,26.66,26.68,26.62,26.63,134633.0,26.66,26.68,26.62,26.63,134633.0
2015-10-14 09:30:00,27.09,27.29,26.89,27.05,70346.0,27.09,27.29,26.89,27.05,70346.0
2015-10-14 10:00:00,27.08,27.17,26.97,27.02,73046.0,27.08,27.17,26.97,27.02,73046.0
2015-10-14 10:30:00,26.97,26.98,26.84,26.89,101727.0,26.97,26.98,26.84,26.89,101727.0
2015-10-14 11:00:00,26.89,26.93,26.8,26.89,82024.0,26.89,26.93,26.8,26.89,82024.0
2015-10-14 11:30:00,26.9,27.05,26.82,27.03,154734.0,26.9,27.05,26.82,27.03,154734.0
2015-10-14 12:00:00,27.04,27.04,26.87,26.9,47602.0,27.04,27.04,26.87,26.9,47602.0
2015-10-14 12:30:00,26.9,27.04,26.89,26.97,39111.0,26.9,27.04,26.89,26.97,39111.0
2015-10-14 13:00:00,26.97,27.19,26.96,27.13,90807.0,26.97,27.19,26.96,27.13,90807.0
2015-10-14 13:30:00,27.13,27.14,27.04,27.1,142757.0,27.13,27.14,27.04,27.1,142757.0
2015-10-14 14:00:00,27.11,27.15,26.96,26.96,90886.0,27.11,27.15,26.96,26.96,90886.0
2015-10-14 14:30:00,26.96,27.04,26.81,26.85,77464.0,26.96,27.04,26.81,26.85,77464.0
2015-10-14 15:00:00,26.85,26.85,26.76,26.8,84785.0,26.85,26.85,26.76,26.8,84785.0
2015-10-14 15:30:00,26.81,26.89,26.74,26.87,231704.0,26.81,26.89,26.74,26.87,231704.0
2015-10-15 09:30:00,27.29,28.02,27.11,27.94,354867.0,27.29,28.02,27.11,27.94,354867.0
2015-10-15 10:00:00,27.95,27.99,27.7,27.84,212689.0,27.95,27.99,27.7,27.84,212689.0
2015-10-15 10:30:00,27.84,28.05,27.84,28.05,415289.0,27.84,28.05,27.84,28.05,415289.0
2015-10-15 11:00:00,28.07,28.42,28.02,28.41,101694.0,28.07,28.42,28.02,28.41,101694.0
2015-10-15 11:30:00,28.4,28.6,28.35,28.36,360518.0,28.4,28.6,28.35,28.36,360518.0
2015-10-15 12:00:00,28.36,28.47,28.25,28.47,76755.0,28.36,28.47,28.25,28.47,76755.0
2015-10-15 12:30:00,28.45,28.57,28.32,28.57,106529.0,28.45,28.57,28.32,28.57,106529.0
2015-10-15 13:00:00,28.57,28.63,28.47,28.59,56940.0,28.57,28.63,28.47,28.59,56940.0
2015-10-15 13:30:00,28.59,28.64,28.49,28.63,85287.0,28.59,28.64,28.49,28.63,85287.0
2015-10-15 14:00:00,28.63,28.72,28.53,28.57,112477.0,28.63,28.72,28.53,28.57,112477.0
2015-10-15 14:30:00,28.57,28.88,28.57,28.78,122603.0,28.57,28.88,28.57,28.78,122603.0
2015-10-15 15:00:00,28.78,28.86,28.4,28.42,189090.0,28.78,28.86,28.4,28.42,189090.0
2015-10-15 15:30:00,28.43,28.68,28.42,28.63,331385.0,28.43,28.68,28.42,28.63,331385.0
2015-10-16 09:30:00,28.67,28.87,28.34,28.53,100510.0,28.67,28.87,28.34,28.53,100510.0
2015-10-16 10:00:00,28.52,28.65,28.5,28.61,101129.0,28.52,28.65,28.5,28.61,101129.0
2015-10-16 10:30:00,28.61,28.74,28.56,28.62,113110.0,28.61,28.74,28.56,28.62,113110.0
2015-10-16 11:00:00,28.62,28.79,28.6,28.78,84784.0,28.62,28.79,28.6,28.78,84784.0
2015-10-16 11:30:00,28.79,29.09,28.79,29.09,304453.0,28.79,29.09,28.79,29.09,304453.0
2015-10-16 12:00:00,29.1,29.22,29.02,29.06,123521.0,29.1,29.22,29.02,29.06,123521.0
2015-10-16 12:30:00,29.05,29.17,29.03,29.17,63051.0,29.05,29.17,29.03,29.17,63051.0
2015-10-16 13:00:00,29.16,29.3,29.15,29.28,89810.0,29.16,29.3,29.15,29.28,89810.0
2015-10-16 13:30:00,29.29,29.35,29.24,29.27,93080.0,29.29,29.35,29.24,29.27,93080.0
2015-10-16 14:00:00,29.26,29.38,29.24,29.34,143773.0,29.26,29.38,29.24,29.34,143773.0
2015-10-16 14:30:00,29.34,29.44,29.24,29.27,179036.0,29.34,29.44,29.24,29.27,179036.0
2015-10-16 15:00:00,29.27,29.28,29.16,29.19,97632.0,29.27,29.28,29.16,29.19,97632.0
2015-10-16 15:30:00,29.18,29.26,29.15,29.25,307557.0,29.18,29.26,29.15,29.25,307557.0
2015-10-19 09:30:00,29.08,29.29,29.02,29.25,58173.0,29.08,29.29,29.02,29.25,58173.0
2015-10-19 10:00:00,29.26,29.35,29.16,29.32,176338.0,29.26,29.35,29.16,29.32,176338.0
2015-10-19 10:30:00,29.34,29.38,29.07,29.1,279968.0,29.34,29.38,29.07,29.1,279968.0
2015-10-19 11:00:00,29.1,29.1,28.87,29.08,136871.0,29.1,29.1,28.87,29.08,136871.0
2015-10-19 11:30:00,29.08,29.23,29.03,29.21,125280.0,29.08,29.23,29.03,29.21,125280.0
2015-10-19 12:00:00,29.21,29.27,28.98,29.06,94813.0,29.21,29.27,28.98,29.06,94813.0
2015-10-19 12:30:00,29.05,29.05,28.99,29.0,105934.0,29.05,29.05,28.99,29.0,105934.0
2015-10-19 13:00:00,29.01,29.07,28.93,28.97,141155.0,29.01,29.07,28.93,28.97,141155.0
2015-10-19 13:30:00,28.97,29.06,28.92,29.04,145786.0,28.97,29.06,28.92,29.04,145786.0
2015-10-19 14:00:00,29.05,29.1,29.0,29.05,88651.0,29.05,29.1,29.0,29.05,88651.0
2015-10-19 14:30:00,29.06,29.2,29.05,29.2,94960.0,29.06,29.2,29.05,29.2,94960.0
2015-10-19 15:00:00,29.2,29.34,29.19,29.3,156715.0,29.2,29.34,29.19,29.3,156715.0
2015-10-19 15:30:00,29.3,29.38,29.19,29.28,303809.0,29.3,29.38,29.19,29.28,303809.0
2015-10-20 09:30:00,29.26,29.51,29.03,29.36,99280.0,29.26,29.51,29.03,29.36,99280.0
2015-10-20 10:00:00,29.35,29.55,29.35,29.35,41569.0,29.35,29.55,29.35,29.35,41569.0
2015-10-20 10:30:00,29.35,29.41,29.27,29.3,61200.0,29.35,29.41,29.27,29.3,61200.0
2015-10-20 11:00:00,29.31,29.31,29.03,29.14,72066.0,29.31,29.31,29.03,29.14,72066.0
2015-10-20 11:30:00,29.15,29.19,29.09,29.11,46232.0,29.15,29.19,29.09,29.11,46232.0
2015-10-20 12:00:00,29.11,29.15,29.06,29.15,39527.0,29.11,29.15,29.06,29.15,39527.0
2015-10-20 12:30:00,29.15,29.21,29.06,29.19,38290.0,29.15,29.21,29.06,29.19,38290.0
2015-10-20 13:00:00,29.18,29.24,29.11,29.13,48830.0,29.18,29.24,29.11,29.13,48830.0
2015-10-20 13:30:00,29.13,29.22,29.1,29.22,71526.0,29.13,29.22,29.1,29.22,71526.0
2015-10-20 14:00:00,29.23,29.37,29.22,29.36,93793.0,29.23,29.37,29.22,29.36,93793.0
2015-10-20 14:30:00,29.36,29.45,29.3,29.3,72489.0,29.36,29.45,29.3,29.3,72489.0
2015-10-20 15:00:00,29.3,29.32,29.25,29.28,120737.0,29.3,29.32,29.25,29.28,120737.0
2015-10-20 15:30:00,29.29,29.31,29.24,29.27,310662.0,29.29,29.31,29.24,29.27,310662.0
2015-10-21 09:30:00,29.39,29.52,29.17,29.24,29919.0,29.39,29.52,29.17,29.24,29919.0
2015-10-21 10:00:00,29.24,29.25,28.98,29.1,79520.0,29.24,29.25,28.98,29.1,79520.0
2015-10-21 10:30:00,29.08,29.27,29.02,29.26,44898.0,29.08,29.27,29.02,29.26,44898.0
2015-10-21 11:00:00,29.28,29.29,29.12,29.27,44254.0,29.28,29.29,29.12,29.27,44254.0
2015-10-21 11:30:00,29.28,29.39,29.25,29.35,60656.0,29.28,29.39,29.25,29.35,60656.0
2015-10-21 12:00:00,29.35,29.41,29.3,29.32,23438.0,29.35,29.41,29.3,29.32,23438.0
2015-10-21 12:30:00,29.32,29.35,29.21,29.21,22005.0,29.32,29.35,29.21,29.21,22005.0
2015-10-21 13:00:00,29.22,29.32,29.11,29.17,59792.0,29.22,29.32,29.11,29.17,59792.0
2015-10-21 13:30:00,29.16,29.25,29.11,29.22,47698.0,29.16,29.25,29.11,29.22,47698.0
2015-10-21 14:00:00,29.22,29.25,29.19,29.2,23204.0,29.22,29.25,29.19,29.2,23204.0
2015-10-21 14:30:00,29.2,29.26,29.16,29.19,34959.0,29.2,29.26,29.16,29.19,34959.0
2015-10-21 15:00:00,29.19,29.23,29.16,29.18,45010.0,29.19,29.23,29.16,29.18,45010.0
2015-10-21 15:30:00,29.18,29.21,29.14,29.2,210675.0,29.18,29.21,29.14,29.2,210675.0
2015-10-22 09:30:00,29.32,29.64,29.17,29.63,80464.0,29.32,29.64,29.17,29.63,80464.0
2015-10-22 10:00:00,29.62,29.94,29.61,29.76,127479.0,29.62,29.94,29.61,29.76,127479.0
2015-10-22 10:30:00,29.75,29.79,29.57,29.7,73805.0,29.75,29.79,29.57,29.7,73805.0
2015-10-22 11:00:00,29.69,29.71,29.63,29.7,44420.0,29.69,29.71,29.63,29.7,44420.0
2015-10-22 11:30:00,29.7,29.81,29.63,29.73,44680.0,29.7,29.81,29.63,29.73,44680.0
2015-10-22 12:00:00,29.74,29.76,29.63,29.66,27757.0,29.74,29.76,29.63,29.66,27757.0
2015-10-22 12:30:00,29.68,29.7,29.52,29.62,51823.0,29.68,29.7,29.52,29.62,51823.0
2015-10-22 13:00:00,29.62,29.62,29.52,29.52,40821.0,29.62,29.62,29.52,29.52,40821.0
2015-10-22 13:30:00,29.54,29.59,29.35,29.35,50080.0,29.54,29.59,29.35,29.35,50080.0
2015-10-22 14:00:00,29.32,29.37,29.22,29.31,61221.0,29.32,29.37,29.22,29.31,61221.0
2015-10-22 14:30:00,29.31,29.37,29.27,29.34,70667.0,29.31,29.37,29.27,29.34,70667.0
2015-10-22 15:00:00,29.34,29.46,29.31,29.42,56329.0,29.34,29.46,29.31,29.42,56329.0
2015-10-22 15:30:00,29.42,29.58,29.41,29.54,175536.0,29.42,29.58,29.41,29.54,175536.0
2015-10-23 09:30:00,29.69,29.87,29.62,29.85,237876.0,29.69,29.87,29.62,29.85,237876.0
2015-10-23 10:00:00,29.85,29.89,29.76,29.86,424401.0,29.85,29.89,29.76,29.86,424401.0
2015-10-23 10:30:00,29.87,30.0,29.72,29.73,165991.0,29.87,30.0,29.72,29.73,165991.0
2015-10-23 11:00:00,29.73,29.79,29.55,29.71,128777.0,29.73,29.79,29.55,29.71,128777.0
2015-10-23 11:30:00,29.73,29.78,29.53,29.55,101253.0,29.73,29.78,29.53,29.55,101253.0
2015-10-23 12:00:00,29.55,29.58,29.47,29.54,72152.0,29.55,29.58,29.47,29.54,72152.0
2015-10-23 12:30:00,29.54,29.91,29.52,29.79,172089.0,29.54,29.91,29.52,29.79,172089.0
2015-10-23 13:00:00,29.79,30.02,29.72,29.74,186768.0,29.79,30.02,29.72,29.74,186768.0
2015-10-23 13:30:00,29.74,29.82,29.55,29.76,79357.0,29.74,29.82,29.55,29.76,79357.0
2015-10-23 14:00:00,29.77,29.94,29.76,29.9,174490.0,29.77,29.94,29.76,29.9,174490.0
2015-10-23 14:30:00,29.9,29.91,29.8,29.83,91538.0,29.9,29.91,29.8,29.83,91538.0
2015-10-23 15:00:00,29.83,29.88,29.72,29.75,103726.0,29.83,29.88,29.72,29.75,103726.0
2015-10-23 15:30:00,29.76,29.87,29.67,29.7,343323.0,29.76,29.87,29.67,29.7,343323.0
2015-10-26 09:30:00,29.76,29.88,29.55,29.6,120938.0,29.76,29.88,29.55,29.6,120938.0
2015-10-26 10:00:00,29.6,29.68,29.55,29.66,90653.0,29.6,29.68,29.55,29.66,90653.0
2015-10-26 10:30:00,29.66,29.75,29.61,29.7,121863.0,29.66,29.75,29.61,29.7,121863.0
2015-10-26 11:00:00,29.69,29.81,29.66,29.68,58868.0,29.69,29.81,29.66,29.68,58868.0
2015-10-26 11:30:00,29.67,29.72,29.54,29.54,45449.0,29.67,29.72,29.54,29.54,45449.0
2015-10-26 12:00:00,29.53,29.7,29.5,29.68,50020.0,29.53,29.7,29.5,29.68,50020.0
2015-10-26 12:30:00,29.68,29.93,29.66,29.77,314727.0,29.68,29.93,29.66,29.77,314727.0
2015-10-26 13:00:00,29.77,29.84,29.67,29.82,72281.0,29.77,29.84,29.67,29.82,72281.0
2015-10-26 13:30:00,29.81,29.81,29.62,29.62,66223.0,29.81,29.81,29.62,29.62,66223.0
2015-10-26 14:00:00,29.62,29.66,29.48,29.53,39813.0,29.62,29.66,29.48,29.53,39813.0
2015-10-26 14:30:00,29.54,29.6,29.46,29.59,67793.0,29.54,29.6,29.46,29.59,67793.0
2015-10-26 15:00:00,29.59,29.7,29.57,29.68,119568.0,29.59,29.7,29.57,29.68,119568.0
2015-10-26 15:30:00,29.67,29.81,29.65,29.78,280504.0,29.67,29.81,29.65,29.78,280504.0
2015-10-27 09:30:00,29.68,29.76,29.31,29.55,124285.0,29.68,29.76,29.31,29.55,124285.0
2015-10-27 10:00:00,29.54,29.56,29.29,29.29,117136.0,29.54,29.56,29.29,29.29,117136.0
2015-10-27 10:30:00,29.29,29.37,29.21,29.22,74301.0,29.29,29.37,29.21,29.22,74301.0
2015-10-27 11:00:00,29.22,29.35,29.16,29.23,111138.0,29.22,29.35,29.16,29.23,111138.0
2015-10-27 11:30:00,29.23,29.29,29.14,29.16,61309.0,29.23,29.29,29.14,29.16,61309.0
2015-10-27 12:00:00,29.17,29.28,29.14,29.19,58309.0,29.17,29.28,29.14,29.19,58309.0
2015-10-27 12:30:00,29.18,29.24,28.95,28.97,169659.0,29.18,29.24,28.95,28.97,169659.0
2015-10-27 13:00:00,28.97,29.11,28.91,29.11,53535.0,28.97,29.11,28.91,29.11,53535.0
2015-10-27 13:30:00,29.1,29.2,29.09,29.19,48488.0,29.1,29.2,29.09,29.19,48488.0
2015-10-27 14:00:00,29.18,29.32,29.18,29.28,97135.0,29.18,29.32,29.18,29.28,97135.0
2015-10-27 14:30:00,29.28,29.38,29.28,29.37,91901.0,29.28,29.38,29.28,29.37,91901.0
2015-10-27 15:00:00,29.37,29.81,29.35,29.8,294792.0,29.37,29.81,29.35,29.8,294792.0
2015-10-27 15:30:00,29.79,29.8,29.48,29.56,544013.0,29.79,29.8,29.48,29.56,544013.0
2015-10-28 09:30:00,28.69,29.25,27.73,29.0,670857.0,28.69,29.25,27.73,29.0,670857.0
2015-10-28 10:00:00,29.0,29.02,28.5,28.55,221045.0,29.0,29.02,28.5,28.55,221045.0
2015-10-28 10:30:00,28.55,28.9,28.46,28.75,281199.0,28.55,28.9,28.46,28.75,281199.0
2015-10-28 11:00:00,28.75,28.79,28.6,28.71,143516.0,28.75,28.79,28.6,28.71,143516.0
2015-10-28 11:30:00,28.72,28.9,28.62,28.87,249967.0,28.72,28.9,28.62,28.87,249967.0
2015-10-28 12:00:00,28.84,29.05,28.81,28.88,126690.0,28.84,29.05,28.81,28.88,126690.0
2015-10-28 12:30:00,28.88,28.89,28.7,28.73,174924.0,28.88,28.89,28.7,28.73,174924.0
2015-10-28 13:00:00,28.73,28.8,28.64,28.75,100729.0,28.73,28.8,28.64,28.75,100729.0
2015-10-28 13:30:00,28.75,28.94,28.68,28.81,137837.0,28.75,28.94,28.68,28.81,137837.0
2015-10-28 14:00:00,28.79,28.84,28.55,28.83,176636.0,28.79,28.84,28.55,28.83,176636.0
2015-10-28 14:30:00,28.83,28.85,28.6,28.67,172414.0,28.83,28.85,28.6,28.67,172414.0
2015-10-28 15:00:00,28.67,28.75,28.6,28.71,153914.0,28.67,28.75,28.6,28.71,153914.0
2015-10-28 15:30:00,28.72,28.8,28.66,28.77,441055.0,28.72,28.8,28.66,28.77,441055.0
2015-10-29 09:30:00,28.05,28.7,28.02,28.55,244456.0,28.05,28.7,28.02,28.55,244456.0
2015-10-29 10:00:00,28.55,28.56,28.19,28.35,259446.0,28.55,28.56,28.19,28.35,259446.0
2015-10-29 10:30:00,28.36,28.65,28.35,28.6,716107.0,28.36,28.65,28.35,28.6,716107.0
2015-10-29 11:00:00,28.57,28.58,27.98,28.06,508379.0,28.57,28.58,27.98,28.06,508379.0
2015-10-29 11:30:00,28.04,28.06,27.79,27.84,339470.0,28.04,28.06,27.79,27.84,339470.0
2015-10-29 12:00:00,27.85,27.89,27.48,27.58,302708.0,27.85,27.89,27.48,27.58,302708.0
2015-10-29 12:30:00,27.58,27.64,27.49,27.51,123781.0,27.58,27.64,27.49,27.51,123781.0
2015-10-29 13:00:00,27.52,28.02,27.49,27.96,220985.0,27.52,28.02,27.49,27.96,220985.0
2015-10-29 13:30:00,27.95,28.18,27.75,28.13,160500.0,27.95,28.18,27.75,28.13,160500.0
2015-10-29 14:00:00,28.14,28.53,28.14,28.4,145909.0,28.14,28.53,28.14,28.4,145909.0
2015-10-29 14:30:00,28.4,28.47,28.25,28.37,219499.0,28.4,28.47,28.25,28.37,219499.0
2015-10-29 15:00:00,28.35,28.37,28.19,28.2,171715.0,28.35,28.37,28.19,28.2,171715.0
2015-10-29 15:30:00,28.2,28.3,28.14,28.18,451917.0,28.2,28.3,28.14,28.18,451917.0
2015-10-30 09:30:00,28.15,28.17,27.5,27.67,240247.0,28.15,28.17,27.5,27.67,240247.0
2015-10-30 10:00:00,27.7,27.75,27.41,27.48,389015.0,27.7,27.75,27.41,27.48,389015.0
2015-10-30 10:30:00,27.49,27.55,27.43,27.5,309742.0,27.49,27.55,27.43,27.5,309742.0
2015-10-30 11:00:00,27.5,27.57,27.46,27.57,179048.0,27.5,27.57,27.46,27.57,179048.0
2015-10-30 11:30:00,27.56,27.6,27.48,27.56,254291.0,27.56,27.6,27.48,27.56,254291.0
2015-10-30 12:00:00,27.55,27.57,27.49,27.49,92693.0,27.55,27.57,27.49,27.49,92693.0
2015-10-30 12:30:00,27.5,27.52,27.38,27.46,216871.0,27.5,27.52,27.38,27.46,216871.0
2015-10-30 13:00:00,27.47,27.57,27.39,27.54,179075.0,27.47,27.57,27.39,27.54,179075.0
2015-10-30 13:30:00,27.53,27.59,27.48,27.54,230401.0,27.53,27.59,27.48,27.54,230401.0
2015-10-30 14:00:00,27.54,27.65,27.5,27.61,136930.0,27.54,27.65,27.5,27.61,136930.0
2015-10-30 14:30:00,27.6,27.77,27.58,27.67,113751.0,27.6,27.77,27.58,27.67,113751.0
2015-10-30 15:00:00,27.67,27.72,27.56,27.64,201441.0,27.67,27.72,27.56,27.64,201441.0
2015-10-30 15:30:00,27.63,27.84,27.59,27.63,418035.0,27.63,27.84,27.59,27.63,418035.0
2015-11-02 09:30:00,27.68,28.09,27.49,27.99,247118.0,27.68,28.09,27.49,27.99,247118.0
2015-11-02 10:00:00,27.99,28.06,27.96,28.0,153051.0,27.99,28.06,27.96,28.0,153051.0
2015-11-02 10:30:00,27.98,28.03,27.83,28.0,123476.0,27.98,28.03,27.83,28.0,123476.0
2015-11-02 11:00:00,28.01,28.06,27.95,28.02,161583.0,28.01,28.06,27.95,28.02,161583.0
2015-11-02 11:30:00,28.03,28.04,27.94,28.0,111417.0,28.03,28.04,27.94,28.0,111417.0
2015-11-02 12:00:00,27.99,28.03,27.96,28.0,67997.0,27.99,28.03,27.96,28.0,67997.0
2015-11-02 12:30:00,28.0,28.03,27.96,28.01,98411.0,28.0,28.03,27.96,28.01,98411.0
2015-11-02 13:00:00,28.01,28.03,27.99,28.0,143748.0,28.01,28.03,27.99,28.0,143748.0
2015-11-02 13:30:00,28.01,28.3,27.98,28.28,181698.0,28.01,28.3,27.98,28.28,181698.0
2015-11-02 14:00:00,28.28,28.34,28.2,28.22,166155.0,28.28,28.34,28.2,28.22,166155.0
2015-11-02 14:30:00,28.22,28.32,28.21,28.25,117951.0,28.22,28.32,28.21,28.25,117951.0
2015-11-02 15:00:00,28.24,28.32,28.22,28.32,108696.0,28.24,28.32,28.22,28.32,108696.0
2015-11-02 15:30:00,28.33,28.35,28.08,28.1,383745.0,28.33,28.35,28.08,28.1,383745.0
2015-11-03 09:30:00,28.1,28.44,28.03,28.4,208632.0,28.1,28.44,28.03,28.4,208632.0
2015-11-03 10:00:00,28.41,28.51,28.2,28.38,115027.0,28.41,28.51,28.2,28.38,115027.0
2015-11-03 10:30:00,28.39,28.54,28.34,28.4,79753.0,28.39,28.54,28.34,28.4,79753.0
2015-11-03 11:00:00,28.41,28.55,28.4,28.5,85950.0,28.41,28.55,28.4,28.5,85950.0
2015-11-03 11:30:00,28.48,28.86,28.46,28.85,69064.0,28.48,28.86,28.46,28.85,69064.0
2015-11-03 12:00:00,28.85,28.86,28.7,28.75,68951.0,28.85,28.86,28.7,28.75,68951.0
2015-11-03 12:30:00,28.75,28.76,28.65,28.68,76440.0,28.75,28.76,28.65,28.68,76440.0
2015-11-03 13:00:00,28.68,28.73,28.65,28.65,93837.0,28.68,28.73,28.65,28.65,93837.0
2015-11-03 13:30:00,28.64,28.65,28.4,28.44,144537.0,28.64,28.65,28.4,28.44,144537.0
2015-11-03 14:00:00,28.44,28.76,28.43,28.74,85874.0,28.44,28.76,28.43,28.74,85874.0
2015-11-03 14:30:00,28.73,28.77,28.66,28.71,82863.0,28.73,28.77,28.66,28.71,82863.0
2015-11-03 15:00:00,28.71,28.72,28.65,28.71,110977.0,28.71,28.72,28.65,28.71,110977.0
2015-11-03 15:30:00,28.71,28.71,28.57,28.62,238359.0,28.71,28.71,28.57,28.62,238359.0
2015-11-04 09:30:00,28.79,29.0,28.68,28.72,109484.0,28.79,29.0,28.68,28.72,109484.0
2015-11-04 10:00:00,28.69,28.88,28.67,28.81,27035.0,28.69,28.88,28.67,28.81,27035.0
2015-11-04 10:30:00,28.83,28.91,28.76,28.87,29986.0,28.83,28.91,28.76,28.87,29986.0
2015-11-04 11:00:00,28.85,28.85,28.69,28.79,61506.0,28.85,28.85,28.69,28.79,61506.0
2015-11-04 11:30:00,28.79,28.93,28.78,28.92,36125.0,28.79,28.93,28.78,28.92,36125.0
2015-11-04 12:00:00,28.91,28.98,28.79,28.91,223800.0,28.91,28.98,28.79,28.91,223800.0
2015-11-04 12:30:00,28.91,28.99,28.88,28.92,26856.0,28.91,28.99,28.88,28.92,26856.0
2015-11-04 13:00:00,28.93,28.94,28.72,28.77,29933.0,28.93,28.94,28.72,28.77,29933.0
2015-11-04 13:30:00,28.78,28.83,28.76,28.78,35113.0,28.78,28.83,28.76,28.78,35113.0
2015-11-04 14:00:00,28.79,28.81,28.68,28.75,72566.0,28.79,28.81,28.68,28.75,72566.0
2015-11-04 14:30:00,28.75,28.86,28.72,28.73,71773.0,28.75,28.86,28.72,28.73,71773.0
2015-11-04 15:00:00,28.74,28.77,28.65,28.71,112054.0,28.74,28.77,28.65,28.71,112054.0
2015-11-04 15:30:00,28.71,28.77,28.68,28.77,196877.0,28.71,28.77,28.68,28.77,196877.0
2015-11-05 09:30:00,28.74,28.84,28.67,28.83,62392.0,28.74,28.84,28.67,28.83,62392.0
2015-11-05 10:00:00,28.8,28.87,28.53,28.56,64580.0,28.8,28.87,28.53,28.56,64580.0
2015-11-05 10:30:00,28.57,28.68,28.52,28.67,86121.0,28.57,28.68,28.52,28.67,86121.0
2015-11-05 11:00:00,28.67,28.75,28.64,28.69,36912.0,28.67,28.75,28.64,28.69,36912.0
2015-11-05 11:30:00,28.69,28.74,28.63,28.7,29476.0,28.69,28.74,28.63,28.7,29476.0
2015-11-05 12:00:00,28.71,28.79,28.69,28.78,14932.0,28.71,28.79,28.69,28.78,14932.0
2015-11-05 12:30:00,28.77,28.77,28.69,28.69,8500.0,28.77,28.77,28.69,28.69,8500.0
2015-11-05 13:00:00,28.71,28.71,28.64,28.67,22790.0,28.71,28.71,28.64,28.67,22790.0
2015-11-05 13:30:00,28.67,28.7,28.61,28.65,45015.0,28.67,28.7,28.61,28.65,45015.0
2015-11-05 14:00:00,28.66,28.66,28.57,28.58,90223.0,28.66,28.66,28.57,28.58,90223.0
2015-11-05 14:30:00,28.58,28.59,28.53,28.57,105547.0,28.58,28.59,28.53,28.57,105547.0
2015-11-05 15:00:00,28.57,28.64,28.55,28.64,78116.0,28.57,28.64,28.55,28.64,78116.0
2015-11-05 15:30:00,28.63,28.63,28.57,28.59,156340.0,28.63,28.63,28.57,28.59,156340.0
2015-11-06 09:30:00,28.5,28.63,28.31,28.55,96697.0,28.5,28.63,28.31,28.55,96697.0
2015-11-06 10:00:00,28.54,28.55,28.28,28.35,67510.0,28.54,28.55,28.28,28.35,67510.0
2015-11-06 10:30:00,28.4,28.61,28.39,28.52,28544.0,28.4,28.61,28.39,28.52,28544.0
2015-11-06 11:00:00,28.53,28.57,28.45,28.5,31386.0,28.53,28.57,28.45,28.5,31386.0
2015-11-06 11:30:00,28.5,28.56,28.46,28.47,31960.0,28.5,28.56,28.46,28.47,31960.0
2015-11-06 12:00:00,28.46,28.55,28.45,28.5,21303.0,28.46,28.55,28.45,28.5,21303.0
2015-11-06 12:30:00,28.5,28.54,28.43,28.53,87712.0,28.5,28.54,28.43,28.53,87712.0
2015-11-06 13:00:00,28.53,28.57,28.52,28.55,14810.0,28.53,28.57,28.52,28.55,14810.0
2015-11-06 13:30:00,28.55,28.57,28.49,28.51,38384.0,28.55,28.57,28.49,28.51,38384.0
2015-11-06 14:00:00,28.51,28.56,28.49,28.53,26217.0,28.51,28.56,28.49,28.53,26217.0
2015-11-06 14:30:00,28.53,28.54,28.47,28.51,48522.0,28.53,28.54,28.47,28.51,48522.0
2015-11-06 15:00:00,28.51,28.57,28.49,28.51,48721.0,28.51,28.57,28.49,28.51,48721.0
2015-11-06 15:30:00,28.52,28.66,28.52,28.63,130476.0,28.52,28.66,28.52,28.63,130476.0
2015-11-09 09:30:00,28.63,28.75,28.5,28.63,64817.0,28.63,28.75,28.5,28.63,64817.0
2015-11-09 10:00:00,28.63,28.64,28.51,28.55,260794.0,28.63,28.64,28.51,28.55,260794.0
2015-11-09 10:30:00,28.54,28.63,28.47,28.57,230398.0,28.54,28.63,28.47,28.57,230398.0
2015-11-09 11:00:00,28.57,28.58,28.13,28.14,90867.0,28.57,28.58,28.13,28.14,90867.0
2015-11-09 11:30:00,28.14,28.21,27.96,28.04,39163.0,28.14,28.21,27.96,28.04,39163.0
2015-11-09 12:00:00,28.05,28.24,28.05,28.24,30210.0,28.05,28.24,28.05,28.24,30210.0
2015-11-09 12:30:00,28.22,28.27,28.17,28.26,12205.0,28.22,28.27,28.17,28.26,12205.0
2015-11-09 13:00:00,28.27,28.33,28.22,28.3,25936.0,28.27,28.33,28.22,28.3,25936.0
2015-11-09 13:30:00,28.31,28.37,28.28,28.32,15242.0,28.31,28.37,28.28,28.32,15242.0
2015-11-09 14:00:00,28.33,28.52,28.32,28.49,46088.0,28.33,28.52,28.32,28.49,46088.0
2015-11-09 14:30:00,28.49,28.53,28.45,28.48,48567.0,28.49,28.53,28.45,28.48,48567.0
2015-11-09 15:00:00,28.48,28.55,28.45,28.52,83016.0,28.48,28.55,28.45,28.52,83016.0
2015-11-09 15:30:00,28.53,28.6,28.48,28.51,180760.0,28.53,28.6,28.48,28.51,180760.0
2015-11-10 09:30:00,28.37,28.52,28.02,28.44,55447.0,28.37,28.52,28.02,28.44,55447.0
2015-11-10 10:00:00,28.44,28.46,28.23,28.25,188401.0,28.44,28.46,28.23,28.25,188401.0
2015-11-10 10:30:00,28.2,28.26,28.14,28.21,56076.0,28.2,28.26,28.14,28.21,56076.0
2015-11-10 11:00:00,28.2,28.25,28.18,28.24,97273.0,28.2,28.25,28.18,28.24,97273.0
2015-11-10 11:30:00,28.24,28.27,28.19,28.24,81331.0,28.24,28.27,28.19,28.24,81331.0
2015-11-10 12:00:00,28.23,28.24,28.17,28.22,35424.0,28.23,28.24,28.17,28.22,35424.0
2015-11-10 12:30:00,28.21,28.22,28.17,28.2,36994.0,28.21,28.22,28.17,28.2,36994.0
2015-11-10 13:00:00,28.2,28.21,28.09,28.16,40556.0,28.2,28.21,28.09,28.16,40556.0
2015-11-10 13:30:00,28.17,28.17,28.08,28.09,28742.0,28.17,28.17,28.08,28.09,28742.0
2015-11-10 14:00:00,28.09,28.18,28.08,28.12,20756.0,28.09,28.18,28.08,28.12,20756.0
2015-11-10 14:30:00,28.11,28.19,28.11,28.14,23302.0,28.11,28.19,28.11,28.14,23302.0
2015-11-10 15:00:00,28.14,28.23,28.12,28.22,45522.0,28.14,28.23,28.12,28.22,45522.0
2015-11-10 15:30:00,28.23,28.26,28.17,28.23,86801.0,28.23,28.26,28.17,28.23,86801.0
2015-11-11 09:30:00,28.26,28.5,28.22,28.48,39434.0,28.26,28.5,28.22,28.48,39434.0
2015-11-11 10:00:00,28.46,28.49,28.35,28.41,64268.0,28.46,28.49,28.35,28.41,64268.0
2015-11-11 10:30:00,28.4,28.47,28.33,28.35,60672.0,28.4,28.47,28.33,28.35,60672.0
2015-11-11 11:00:00,28.35,28.35,28.11,28.11,58157.0,28.35,28.35,28.11,28.11,58157.0
2015-11-11 11:30:00,28.11,28.12,27.98,28.03,43927.0,28.11,28.12,27.98,28.03,43927.0
2015-11-11 12:00:00,28.04,28.1,27.99,28.07,44030.0,28.04,28.1,27.99,28.07,44030.0
2015-11-11 12:30:00,28.08,28.12,27.93,27.99,29839.0,28.08,28.12,27.93,27.99,29839.0
2015-11-11 13:00:00,27.99,28.0,27.8,27.96,52933.0,27.99,28.0,27.8,27.96,52933.0
2015-11-11 13:30:00,27.97,27.98,27.88,27.96,25222.0,27.97,27.98,27.88,27.96,25222.0
2015-11-11 14:00:00,27.95,28.0,27.92,28.0,39991.0,27.95,28.0,27.92,28.0,39991.0
2015-11-11 14:30:00,28.01,28.1,27.95,28.08,29500.0,28.01,28.1,27.95,28.08,29500.0
2015-11-11 15:00:00,28.08,28.23,28.08,28.23,88528.0,28.08,28.23,28.08,28.23,88528.0
2015-11-11 15:30:00,28.23,28.26,28.07,28.09,201888.0,28.23,28.26,28.07,28.09,201888.0
2015-11-12 09:30:00,27.98,28.17,27.83,27.96,33637.0,27.98,28.17,27.83,27.96,33637.0
2015-11-12 10:00:00,27.96,27.96,27.72,27.75,55775.0,27.96,27.96,27.72,27.75,55775.0
2015-11-12 10:30:00,27.74,27.9,27.71,27.87,33237.0,27.74,27.9,27.71,27.87,33237.0
2015-11-12 11:00:00,27.87,27.9,27.66,27.68,28227.0,27.87,27.9,27.66,27.68,28227.0
2015-11-12 11:30:00,27.66,27.71,27.51,27.66,153531.0,27.66,27.71,27.51,27.66,153531.0
2015-11-12 12:00:00,27.65,27.76,27.64,27.71,56739.0,27.65,27.76,27.64,27.71,56739.0
2015-11-12 12:30:00,27.7,27.8,27.68,27.73,14249.0,27.7,27.8,27.68,27.73,14249.0
2015-11-12 13:00:00,27.73,27.81,27.7,27.8,48131.0,27.73,27.81,27.7,27.8,48131.0
2015-11-12 13:30:00,27.8,27.8,27.71,27.78,21395.0,27.8,27.8,27.71,27.78,21395.0
2015-11-12 14:00:00,27.77,27.79,27.71,27.77,59520.0,27.77,27.79,27.71,27.77,59520.0
2015-11-12 14:30:00,27.77,27.77,27.67,27.67,31092.0,27.77,27.77,27.67,27.67,31092.0
2015-11-12 15:00:00,27.67,27.7,27.56,27.69,84177.0,27.67,27.7,27.56,27.69,84177.0
2015-11-12 15:30:00,27.69,27.72,27.56,27.59,141736.0,27.69,27.72,27.56,27.59,141736.0
2015-11-13 09:30:00,27.52,27.71,27.39,27.55,35608.0,27.52,27.71,27.39,27.55,35608.0
2015-11-13 10:00:00,27.56,27.63,27.24,27.27,135411.0,27.56,27.63,27.24,27.27,135411.0
2015-11-13 10:30:00,27.26,27.33,27.21,27.28,95648.0,27.26,27.33,27.21,27.28,95648.0
2015-11-13 11:00:00,27.28,27.38,27.19,27.33,246076.0,27.28,27.38,27.19,27.33,246076.0
2015-11-13 11:30:00,27.34,27.54,27.32,27.53,73175.0,27.34,27.54,27.32,27.53,73175.0
2015-11-13 12:00:00,27.54,27.73,27.51,27.69,70198.0,27.54,27.73,27.51,27.69,70198.0
2015-11-13 12:30:00,27.7,27.85,27.65,27.79,62598.0,27.7,27.85,27.65,27.79,62598.0
2015-11-13 13:00:00,27.79,27.81,27.67,27.71,41446.0,27.79,27.81,27.67,27.71,41446.0
2015-11-13 13:30:00,27.71,27.72,27.54,27.58,56992.0,27.71,27.72,27.54,27.58,56992.0
2015-11-13 14:00:00,27.57,27.81,27.56,27.78,94984.0,27.57,27.81,27.56,27.78,94984.0
2015-11-13 14:30:00,27.78,27.83,27.7,27.82,369332.0,27.78,27.83,27.7,27.82,369332.0
2015-11-13 15:00:00,27.83,27.89,27.77,27.79,480721.0,27.83,27.89,27.77,27.79,480721.0
2015-11-13 15:30:00,27.8,28.01,27.78,27.97,240968.0,27.8,28.01,27.78,27.97,240968.0
2015-11-16 09:30:00,27.97,28.36,27.83,28.23,431226.0,27.97,28.36,27.83,28.23,431226.0
2015-11-16 10:00:00,28.24,28.29,28.07,28.2,40779.0,28.24,28.29,28.07,28.2,40779.0
2015-11-16 10:30:00,28.19,28.26,28.11,28.21,68689.0,28.19,28.26,28.11,28.21,68689.0
2015-11-16 11:00:00,28.21,28.28,28.19,28.25,42719.0,28.21,28.28,28.19,28.25,42719.0
2015-11-16 11:30:00,28.26,28.36,28.23,28.35,39884.0,28.26,28.36,28.23,28.35,39884.0
2015-11-16 12:00:00,28.36,28.44,28.35,28.43,208450.0,28.36,28.44,28.35,28.43,208450.0
2015-11-16 12:30:00,28.43,28.54,28.42,28.54,135152.0,28.43,28.54,28.42,28.54,135152.0
2015-11-16 13:00:00,28.53,28.72,28.52,28.65,36273.0,28.53,28.72,28.52,28.65,36273.0
2015-11-16 13:30:00,28.66,28.83,28.65,28.8,160200.0,28.66,28.83,28.65,28.8,160200.0
2015-11-16 14:00:00,28.79,28.94,28.79,28.93,61799.0,28.79,28.94,28.79,28.93,61799.0
2015-11-16 14:30:00,28.92,29.02,28.91,28.97,49464.0,28.92,29.02,28.91,28.97,49464.0
2015-11-16 15:00:00,28.96,29.03,28.95,29.01,193413.0,28.96,29.03,28.95,29.01,193413.0
2015-11-16 15:30:00,29.01,29.06,28.96,28.97,550083.0,29.01,29.06,28.96,28.97,550083.0
2015-11-17 09:30:00,29.07,29.14,28.87,28.98,70028.0,29.07,29.14,28.87,28.98,70028.0
2015-11-17 10:00:00,28.97,29.11,28.9,29.0,70081.0,28.97,29.11,28.9,29.0,70081.0
2015-11-17 10:30:00,29.0,29.06,28.96,29.01,59765.0,29.0,29.06,28.96,29.01,59765.0
2015-11-17 11:00:00,29.01,29.15,28.99,29.04,41230.0,29.01,29.15,28.99,29.04,41230.0
2015-11-17 11:30:00,29.06,29.06,28.97,29.04,43653.0,29.06,29.06,28.97,29.04,43653.0
2015-11-17 12:00:00,29.04,29.08,28.8,28.84,374612.0,29.04,29.08,28.8,28.84,374612.0
2015-11-17 12:30:00,28.86,28.86,28.54,28.59,104489.0,28.86,28.86,28.54,28.59,104489.0
2015-11-17 13:00:00,28.58,28.65,28.39,28.39,83454.0,28.58,28.65,28.39,28.39,83454.0
2015-11-17 13:30:00,28.38,28.4,28.26,28.35,65319.0,28.38,28.4,28.26,28.35,65319.0
2015-11-17 14:00:00,28.35,28.58,28.27,28.28,85776.0,28.35,28.58,28.27,28.28,85776.0
2015-11-17 14:30:00,28.29,28.39,28.26,28.33,82054.0,28.29,28.39,28.26,28.33,82054.0
2015-11-17 15:00:00,28.32,28.48,28.29,28.48,143996.0,28.32,28.48,28.29,28.48,143996.0
2015-11-17 15:30:00,28.48,28.61,28.37,28.43,277741.0,28.48,28.61,28.37,28.43,277741.0
2015-11-18 09:30:00,28.53,28.93,28.33,28.4,48390.0,28.53,28.93,28.33,28.4,48390.0
2015-11-18 10:00:00,28.42,28.69,28.4,28.6,58394.0,28.42,28.69,28.4,28.6,58394.0
2015-11-18 10:30:00,28.61,28.76,28.41,28.76,58666.0,28.61,28.76,28.41,28.76,58666.0
2015-11-18 11:00:00,28.76,28.85,28.7,28.82,66422.0,28.76,28.85,28.7,28.82,66422.0
2015-11-18 11:30:00,28.83,28.95,28.75,28.9,96572.0,28.83,28.95,28.75,28.9,96572.0
2015-11-18 12:00:00,28.9,28.96,28.87,28.88,55731.0,28.9,28.96,28.87,28.88,55731.0
2015-11-18 12:30:00,28.93,28.97,28.84,28.88,64151.0,28.93,28.97,28.84,28.88,64151.0
2015-11-18 13:00:00,28.87,28.94,28.81,28.81,61222.0,28.87,28.94,28.81,28.81,61222.0
2015-11-18 13:30:00,28.8,28.88,28.63,28.85,53178.0,28.8,28.88,28.63,28.85,53178.0
2015-11-18 14:00:00,28.85,28.94,28.84,28.89,258880.0,28.85,28.94,28.84,28.89,258880.0
2015-11-18 14:30:00,28.89,28.97,28.85,28.94,107519.0,28.89,28.97,28.85,28.94,107519.0
2015-11-18 15:00:00,28.95,29.09,28.88,29.09,205239.0,28.95,29.09,28.88,29.09,205239.0
2015-11-18 15:30:00,29.09,29.3,29.07,29.26,217592.0,29.09,29.3,29.07,29.26,217592.0
2015-11-19 09:30:00,29.15,29.47,29.09,29.45,33989.0,29.15,29.47,29.09,29.45,33989.0
2015-11-19 10:00:00,29.44,29.5,29.32,29.35,35187.0,29.44,29.5,29.32,29.35,35187.0
2015-11-19 10:30:00,29.35,29.61,29.34,29.55,155083.0,29.35,29.61,29.34,29.55,155083.0
2015-11-19 11:00:00,29.55,29.62,29.47,29.58,68488.0,29.55,29.62,29.47,29.58,68488.0
2015-11-19 11:30:00,29.59,29.63,29.45,29.53,33752.0,29.59,29.63,29.45,29.53,33752.0
2015-11-19 12:00:00,29.52,29.53,29.35,29.39,19095.0,29.52,29.53,29.35,29.39,19095.0
2015-11-19 12:30:00,29.39,29.56,29.39,29.56,137964.0,29.39,29.56,29.39,29.56,137964.0
2015-11-19 13:00:00,29.57,29.62,29.54,29.54,23694.0,29.57,29.62,29.54,29.54,23694.0
2015-11-19 13:30:00,29.54,29.6,29.46,29.57,27241.0,29.54,29.6,29.46,29.57,27241.0
2015-11-19 14:00:00,29.58,29.67,29.53,29.62,105529.0,29.58,29.67,29.53,29.62,105529.0
2015-11-19 14:30:00,29.61,29.62,29.43,29.46,158242.0,29.61,29.62,29.43,29.46,158242.0
2015-11-19 15:00:00,29.46,29.47,29.35,29.45,57169.0,29.46,29.47,29.35,29.45,57169.0
2015-11-19 15:30:00,29.46,29.54,29.45,29.5,271856.0,29.46,29.54,29.45,29.5,271856.0
2015-11-20 09:30:00,29.55,29.69,29.48,29.49,11215.0,29.55,29.69,29.48,29.49,11215.0
2015-11-20 10:00:00,29.48,29.5,29.39,29.42,32634.0,29.48,29.5,29.39,29.42,32634.0
2015-11-20 10:30:00,29.43,29.44,29.32,29.32,121390.0,29.43,29.44,29.32,29.32,121390.0
2015-11-20 11:00:00,29.31,29.46,29.31,29.32,190350.0,29.31,29.46,29.31,29.32,190350.0
2015-11-20 11:30:00,29.32,29.32,29.16,29.16,27368.0,29.32,29.32,29.16,29.16,27368.0
2015-11-20 12:00:00,29.17,29.17,29.04,29.05,80581.0,29.17,29.17,29.04,29.05,80581.0
2015-11-20 12:30:00,29.04,29.14,29.01,29.14,40387.0,29.04,29.14,29.01,29.14,40387.0
2015-11-20 13:00:00,29.13,29.2,29.06,29.07,27462.0,29.13,29.2,29.06,29.07,27462.0
2015-11-20 13:30:00,29.07,29.09,28.94,28.98,35362.0,29.07,29.09,28.94,28.98,35362.0
2015-11-20 14:00:00,28.99,29.07,28.96,29.0,50598.0,28.99,29.07,28.96,29.0,50598.0
2015-11-20 14:30:00,29.0,29.01,28.84,28.84,50114.0,29.0,29.01,28.84,28.84,50114.0
2015-11-20 15:00:00,28.85,28.87,28.76,28.79,59178.0,28.85,28.87,28.76,28.79,59178.0
2015-11-20 15:30:00,28.8,28.97,28.77,28.94,202618.0,28.8,28.97,28.77,28.94,202618.0
2015-11-23 09:30:00,28.9,29.55,28.9,29.46,46344.0,28.9,29.55,28.9,29.46,46344.0
2015-11-23 10:00:00,29.48,29.5,29.22,29.26,78014.0,29.48,29.5,29.22,29.26,78014.0
2015-11-23 10:30:00,29.27,29.45,29.23,29.45,59534.0,29.27,29.45,29.23,29.45,59534.0
2015-11-23 11:00:00,29.45,29.6,29.24,29.25,165934.0,29.45,29.6,29.24,29.25,165934.0
2015-11-23 11:30:00,29.25,29.55,29.25,29.5,53904.0,29.25,29.55,29.25,29.5,53904.0
2015-11-23 12:00:00,29.49,29.51,29.34,29.34,37535.0,29.49,29.51,29.34,29.34,37535.0
2015-11-23 12:30:00,29.33,29.57,29.32,29.55,147791.0,29.33,29.57,29.32,29.55,147791.0
2015-11-23 13:00:00,29.53,29.54,29.45,29.46,26651.0,29.53,29.54,29.45,29.46,26651.0
2015-11-23 13:30:00,29.47,29.51,29.44,29.47,109751.0,29.47,29.51,29.44,29.47,109751.0
2015-11-23 14:00:00,29.47,29.47,29.34,29.43,94180.0,29.47,29.47,29.34,29.43,94180.0
2015-11-23 14:30:00,29.44,29.47,29.36,29.42,61662.0,29.44,29.47,29.36,29.42,61662.0
2015-11-23 15:00:00,29.42,29.43,29.37,29.37,140738.0,29.42,29.43,29.37,29.37,140738.0
2015-11-23 15:30:00,29.37,29.43,29.3,29.32,338780.0,29.37,29.43,29.3,29.32,338780.0
2015-11-24 09:30:00,29.39,29.59,29.2,29.2,34966.0,29.39,29.59,29.2,29.2,34966.0
2015-11-24 10:00:00,29.18,29.28,29.13,29.14,23146.0,29.18,29.28,29.13,29.14,23146.0
2015-11-24 10:30:00,29.14,29.16,29.0,29.02,36752.0,29.14,29.16,29.0,29.02,36752.0
2015-11-24 11:00:00,29.02,29.09,28.93,28.94,55997.0,29.02,29.09,28.93,28.94,55997.0
2015-11-24 11:30:00,28.95,29.16,28.94,29.14,27724.0,28.95,29.16,28.94,29.14,27724.0
2015-11-24 12:00:00,29.15,29.18,29.09,29.11,32043.0,29.15,29.18,29.09,29.11,32043.0
2015-11-24 12:30:00,29.1,29.16,29.07,29.14,16142.0,29.1,29.16,29.07,29.14,16142.0
2015-11-24 13:00:00,29.15,29.3,29.15,29.27,31784.0,29.15,29.3,29.15,29.27,31784.0
2015-11-24 13:30:00,29.29,29.31,29.19,29.23,29560.0,29.29,29.31,29.19,29.23,29560.0
2015-11-24 14:00:00,29.23,29.43,29.22,29.4,42148.0,29.23,29.43,29.22,29.4,42148.0
2015-11-24 14:30:00,29.39,29.4,29.33,29.34,37393.0,29.39,29.4,29.33,29.34,37393.0
2015-11-24 15:00:00,29.33,29.4,29.33,29.36,88618.0,29.33,29.4,29.33,29.36,88618.0
2015-11-24 15:30:00,29.37,29.37,29.2,29.21,276898.0,29.37,29.37,29.2,29.21,276898.0
2015-11-25 09:30:00,29.17,29.49,29.17,29.27,118648.0,29.17,29.49,29.17,29.27,118648.0
2015-11-25 10:00:00,29.3,29.37,29.22,29.26,59108.0,29.3,29.37,29.22,29.26,59108.0
2015-11-25 10:30:00,29.28,29.31,29.13,29.19,39389.0,29.28,29.31,29.13,29.19,39389.0
2015-11-25 11:00:00,29.19,29.25,29.13,29.14,38728.0,29.19,29.25,29.13,29.14,38728.0
2015-11-25 11:30:00,29.14,29.24,29.14,29.22,18560.0,29.14,29.24,29.14,29.22,18560.0
2015-11-25 12:00:00,29.23,29.24,29.18,29.2,31027.0,29.23,29.24,29.18,29.2,31027.0
2015-11-25 12:30:00,29.21,29.25,29.18,29.18,10044.0,29.21,29.25,29.18,29.18,10044.0
2015-11-25 13:00:00,29.17,29.19,29.14,29.15,13010.0,29.17,29.19,29.14,29.15,13010.0
2015-11-25 13:30:00,29.14,29.16,29.09,29.15,8839.0,29.14,29.16,29.09,29.15,8839.0
2015-11-25 14:00:00,29.15,29.18,29.12,29.15,13075.0,29.15,29.18,29.12,29.15,13075.0
2015-11-25 14:30:00,29.15,29.17,29.13,29.15,19394.0,29.15,29.17,29.13,29.15,19394.0
2015-11-25 15:00:00,29.15,29.16,29.12,29.15,78906.0,29.15,29.16,29.12,29.15,78906.0
2015-11-25 15:30:00,29.15,29.27,29.14,29.18,161362.0,29.15,29.27,29.14,29.18,161362.0
2015-11-27 09:30:00,29.15,29.3,29.14,29.3,43829.0,29.15,29.3,29.14,29.3,43829.0
2015-11-27 10:00:00,29.27,29.39,29.2,29.3,26739.0,29.27,29.39,29.2,29.3,26739.0
2015-11-27 10:30:00,29.35,29.42,29.31,29.37,23899.0,29.35,29.42,29.31,29.37,23899.0
2015-11-27 11:00:00,29.37,29.42,29.33,29.36,24774.0,29.37,29.42,29.33,29.36,24774.0
2015-11-27 11:30:00,29.37,29.43,29.36,29.4,16066.0,29.37,29.43,29.36,29.4,16066.0
2015-11-27 12:00:00,29.41,29.46,29.37,29.45,16344.0,29.41,29.46,29.37,29.45,16344.0
2015-11-27 12:30:00,29.45,29.58,29.45,29.51,138248.0,29.45,29.58,29.45,29.51,138248.0
2015-11-30 09:30:00,29.55,29.7,29.48,29.55,48355.0,29.55,29.7,29.48,29.55,48355.0
2015-11-30 10:00:00,29.54,29.61,29.45,29.49,49503.0,29.54,29.61,29.45,29.49,49503.0
2015-11-30 10:30:00,29.5,29.55,29.46,29.49,56005.0,29.5,29.55,29.46,29.49,56005.0
2015-11-30 11:00:00,29.49,29.52,29.39,29.4,39732.0,29.49,29.52,29.39,29.4,39732.0
2015-11-30 11:30:00,29.4,29.42,29.33,29.37,51542.0,29.4,29.42,29.33,29.37,51542.0
2015-11-30 12:00:00,29.36,29.42,29.36,29.37,36173.0,29.36,29.42,29.36,29.37,36173.0
2015-11-30 12:30:00,29.37,29.37,29.27,29.31,47506.0,29.37,29.37,29.27,29.31,47506.0
2015-11-30 13:00:00,29.3,29.32,29.21,29.23,39785.0,29.3,29.32,29.21,29.23,39785.0
2015-11-30 13:30:00,29.23,29.25,29.21,29.21,56973.0,29.23,29.25,29.21,29.21,56973.0
2015-11-30 14:00:00,29.21,29.23,29.13,29.15,73690.0,29.21,29.23,29.13,29.15,73690.0
2015-11-30 14:30:00,29.16,29.17,29.09,29.1,60885.0,29.16,29.17,29.09,29.1,60885.0
2015-11-30 15:00:00,29.11,29.12,28.96,29.05,145452.0,29.11,29.12,28.96,29.05,145452.0
2015-11-30 15:30:00,29.06,29.13,28.97,29.01,262343.0,29.06,29.13,28.97,29.01,262343.0
2015-12-01 09:30:00,29.17,29.19,28.85,29.01,95673.0,29.17,29.19,28.85,29.01,95673.0
2015-12-01 10:00:00,29.0,29.01,28.76,28.79,112896.0,29.0,29.01,28.76,28.79,112896.0
2015-12-01 10:30:00,28.79,28.8,28.53,28.55,152373.0,28.79,28.8,28.53,28.55,152373.0
2015-12-01 11:00:00,28.55,28.7,28.3,28.6,195084.0,28.55,28.7,28.3,28.6,195084.0
2015-12-01 11:30:00,28.6,28.69,28.47,28.48,73260.0,28.6,28.69,28.47,28.48,73260.0
2015-12-01 12:00:00,28.48,28.51,28.34,28.34,50454.0,28.48,28.51,28.34,28.34,50454.0
2015-12-01 12:30:00,28.34,28.7,28.33,28.67,101730.0,28.34,28.7,28.33,28.67,101730.0
2015-12-01 13:00:00,28.66,28.67,28.43,28.48,110828.0,28.66,28.67,28.43,28.48,110828.0
2015-12-01 13:30:00,28.48,28.57,28.27,28.57,307315.0,28.48,28.57,28.27,28.57,307315.0
2015-12-01 14:00:00,28.57,28.83,28.56,28.8,96635.0,28.57,28.83,28.56,28.8,96635.0
2015-12-01 14:30:00,28.8,28.97,28.77,28.77,216776.0,28.8,28.97,28.77,28.77,216776.0
2015-12-01 15:00:00,28.78,28.78,28.58,28.68,226978.0,28.78,28.78,28.58,28.68,226978.0
2015-12-01 15:30:00,28.68,28.81,28.66,28.73,652167.0,28.68,28.81,28.66,28.73,652167.0
2015-12-02 09:30:00,28.58,28.97,28.58,28.77,111931.0,28.58,28.97,28.58,28.77,111931.0
2015-12-02 10:00:00,28.77,28.88,28.68,28.74,107084.0,28.77,28.88,28.68,28.74,107084.0
2015-12-02 10:30:00,28.73,28.77,28.67,28.7,35755.0,28.73,28.77,28.67,28.7,35755.0
2015-12-02 11:00:00,28.7,28.75,28.6,28.6,68817.0,28.7,28.75,28.6,28.6,68817.0
2015-12-02 11:30:00,28.61,28.61,28.47,28.49,60376.0,28.61,28.61,28.47,28.49,60376.0
2015-12-02 12:00:00,28.48,28.49,28.37,28.39,32638.0,28.48,28.49,28.37,28.39,32638.0
2015-12-02 12:30:00,28.38,28.48,28.31,28.32,45508.0,28.38,28.48,28.31,28.32,45508.0
2015-12-02 13:00:00,28.32,28.33,28.26,28.29,88773.0,28.32,28.33,28.26,28.29,88773.0
2015-12-02 13:30:00,28.29,28.37,28.21,28.29,184529.0,28.29,28.37,28.21,28.29,184529.0
2015-12-02 14:00:00,28.3,28.39,28.14,28.15,206303.0,28.3,28.39,28.14,28.15,206303.0
2015-12-02 14:30:00,28.15,28.25,28.09,28.09,51496.0,28.15,28.25,28.09,28.09,51496.0
2015-12-02 15:00:00,28.1,28.44,28.03,28.44,151133.0,28.1,28.44,28.03,28.44,151133.0
2015-12-02 15:30:00,28.44,28.5,28.38,28.4,383020.0,28.44,28.5,28.38,28.4,383020.0
2015-12-03 09:30:00,28.47,28.5,28.13,28.37,115899.0,28.47,28.5,28.13,28.37,115899.0
2015-12-03 10:00:00,28.37,28.43,28.28,28.39,76930.0,28.37,28.43,28.28,28.39,76930.0
2015-12-03 10:30:00,28.38,28.43,28.27,28.43,76278.0,28.38,28.43,28.27,28.43,76278.0
2015-12-03 11:00:00,28.43,28.45,28.37,28.42,59121.0,28.43,28.45,28.37,28.42,59121.0
2015-12-03 11:30:00,28.41,28.44,28.35,28.4,35775.0,28.41,28.44,28.35,28.4,35775.0
2015-12-03 12:00:00,28.4,28.44,28.29,28.29,113585.0,28.4,28.44,28.29,28.29,113585.0
2015-12-03 12:30:00,28.29,28.3,28.2,28.21,79891.0,28.29,28.3,28.2,28.21,79891.0
2015-12-03 13:00:00,28.2,28.26,28.19,28.19,52805.0,28.2,28.26,28.19,28.19,52805.0
2015-12-03 13:30:00,28.19,28.21,28.01,28.03,148181.0,28.19,28.21,28.01,28.03,148181.0
2015-12-03 14:00:00,28.03,28.15,27.98,28.05,105883.0,28.03,28.15,27.98,28.05,105883.0
2015-12-03 14:30:00,28.05,28.15,28.01,28.15,52157.0,28.05,28.15,28.01,28.15,52157.0
2015-12-03 15:00:00,28.15,28.19,28.04,28.1,78562.0,28.15,28.19,28.04,28.1,78562.0
2015-12-03 15:30:00,28.11,28.16,28.0,28.08,332251.0,28.11,28.16,28.0,28.08,332251.0
2015-12-04 09:30:00,28.18,28.18,27.5,28.02,346511.0,28.18,28.18,27.5,28.02,346511.0
2015-12-04 10:00:00,28.0,28.35,27.87,28.31,371501.0,28.0,28.35,27.87,28.31,371501.0
2015-12-04 10:30:00,28.31,28.74,28.25,28.5,286458.0,28.31,28.74,28.25,28.5,286458.0
2015-12-04 11:00:00,28.5,28.5,28.3,28.3,88539.0,28.5,28.5,28.3,28.3,88539.0
2015-12-04 11:30:00,28.3,28.49,28.26,28.49,136229.0,28.3,28.49,28.26,28.49,136229.0
2015-12-04 12:00:00,28.49,28.58,28.05,28.05,167334.0,28.49,28.58,28.05,28.05,167334.0
2015-12-04 12:30:00,28.07,28.3,28.0,28.21,250313.0,28.07,28.3,28.0,28.21,250313.0
2015-12-04 13:00:00,28.23,28.36,27.99,28.22,206657.0,28.23,28.36,27.99,28.22,206657.0
2015-12-04 13:30:00,28.21,28.35,28.15,28.3,157281.0,28.21,28.35,28.15,28.3,157281.0
2015-12-04 14:00:00,28.3,28.31,27.87,27.96,387122.0,28.3,28.31,27.87,27.96,387122.0
2015-12-04 14:30:00,27.96,27.98,27.84,27.96,163864.0,27.96,27.98,27.84,27.96,163864.0
2015-12-04 15:00:00,27.97,28.03,27.8,27.82,296321.0,27.97,28.03,27.8,27.82,296321.0
2015-12-04 15:30:00,27.83,27.85,27.66,27.82,989088.0,27.83,27.85,27.66,27.82,989088.0
2015-12-07 09:30:00,27.98,28.15,27.82,28.05,97751.0,27.98,28.15,27.82,28.05,97751.0
2015-12-07 10:00:00,28.05,28.05,27.91,27.92,125241.0,28.05,28.05,27.91,27.92,125241.0
2015-12-07 10:30:00,27.93,27.94,27.69,27.77,106493.0,27.93,27.94,27.69,27.77,106493.0
2015-12-07 11:00:00,27.75,27.79,27.56,27.56,58780.0,27.75,27.79,27.56,27.56,58780.0
2015-12-07 11:30:00,27.58,27.78,27.5,27.74,44743.0,27.58,27.78,27.5,27.74,44743.0
2015-12-07 12:00:00,27.75,27.77,27.58,27.6,84148.0,27.75,27.77,27.58,27.6,84148.0
2015-12-07 12:30:00,27.6,27.61,27.51,27.53,87373.0,27.6,27.61,27.51,27.53,87373.0
2015-12-07 13:00:00,27.54,27.68,27.51,27.61,43962.0,27.54,27.68,27.51,27.61,43962.0
2015-12-07 13:30:00,27.61,27.61,27.49,27.5,62801.0,27.61,27.61,27.49,27.5,62801.0
2015-12-07 14:00:00,27.5,27.5,27.4,27.44,83328.0,27.5,27.5,27.4,27.44,83328.0
2015-12-07 14:30:00,27.44,27.44,27.36,27.39,69803.0,27.44,27.44,27.36,27.39,69803.0
2015-12-07 15:00:00,27.39,27.39,27.28,27.34,162179.0,27.39,27.39,27.28,27.34,162179.0
2015-12-07 15:30:00,27.34,27.58,27.34,27.49,314512.0,27.34,27.58,27.34,27.49,314512.0
2015-12-08 09:30:00,27.24,27.35,27.11,27.26,52870.0,27.24,27.35,27.11,27.26,52870.0
2015-12-08 10:00:00,27.25,27.35,27.2,27.29,128813.0,27.25,27.35,27.2,27.29,128813.0
2015-12-08 10:30:00,27.29,27.5,27.29,27.46,62174.0,27.29,27.5,27.29,27.46,62174.0
2015-12-08 11:00:00,27.45,27.54,27.35,27.39,62509.0,27.45,27.54,27.35,27.39,62509.0
2015-12-08 11:30:00,27.39,27.44,27.36,27.41,36470.0,27.39,27.44,27.36,27.41,36470.0
2015-12-08 12:00:00,27.4,27.51,27.35,27.49,67944.0,27.4,27.51,27.35,27.49,67944.0
2015-12-08 12:30:00,27.49,27.57,27.48,27.53,47451.0,27.49,27.57,27.48,27.53,47451.0
2015-12-08 13:00:00,27.54,27.62,27.53,27.6,36936.0,27.54,27.62,27.53,27.6,36936.0
2015-12-08 13:30:00,27.61,27.65,27.55,27.55,33680.0,27.61,27.65,27.55,27.55,33680.0
2015-12-08 14:00:00,27.55,27.7,27.54,27.62,57578.0,27.55,27.7,27.54,27.62,57578.0
2015-12-08 14:30:00,27.62,27.77,27.6,27.76,87821.0,27.62,27.77,27.6,27.76,87821.0
2015-12-08 15:00:00,27.76,27.8,27.72,27.78,132039.0,27.76,27.8,27.72,27.78,132039.0
2015-12-08 15:30:00,27.78,27.85,27.7,27.82,251752.0,27.78,27.85,27.7,27.82,251752.0
2015-12-09 09:30:00,27.8,28.13,27.66,28.11,59217.0,27.8,28.13,27.66,28.11,59217.0
2015-12-09 10:00:00,28.09,28.11,27.97,28.01,79615.0,28.09,28.11,27.97,28.01,79615.0
2015-12-09 10:30:00,28.0,28.13,27.99,28.05,294901.0,28.0,28.13,27.99,28.05,294901.0
2015-12-09 11:00:00,28.06,28.06,27.95,27.99,105467.0,28.06,28.06,27.95,27.99,105467.0
2015-12-09 11:30:00,27.99,28.0,27.94,27.96,66745.0,27.99,28.0,27.94,27.96,66745.0
2015-12-09 12:00:00,27.97,27.97,27.72,27.81,151577.0,27.97,27.97,27.72,27.81,151577.0
2015-12-09 12:30:00,27.8,27.8,27.4,27.47,327098.0,27.8,27.8,27.4,27.47,327098.0
2015-12-09 13:00:00,27.48,27.56,27.37,27.44,121260.0,27.48,27.56,27.37,27.44,121260.0
2015-12-09 13:30:00,27.44,27.48,27.33,27.34,113554.0,27.44,27.48,27.33,27.34,113554.0
2015-12-09 14:00:00,27.34,27.4,27.25,27.39,97270.0,27.34,27.4,27.25,27.39,97270.0
2015-12-09 14:30:00,27.39,27.46,27.36,27.37,89998.0,27.39,27.46,27.36,27.37,89998.0
2015-12-09 15:00:00,27.37,27.52,27.36,27.47,139684.0,27.37,27.52,27.36,27.47,139684.0
2015-12-09 15:30:00,27.46,27.48,27.33,27.41,433816.0,27.46,27.48,27.33,27.41,433816.0
2015-12-10 09:30:00,27.42,27.48,27.14,27.19,27342.0,27.42,27.48,27.14,27.19,27342.0
2015-12-10 10:00:00,27.18,27.28,27.03,27.26,40494.0,27.18,27.28,27.03,27.26,40494.0
2015-12-10 10:30:00,27.26,27.37,27.25,27.3,106369.0,27.26,27.37,27.25,27.3,106369.0
2015-12-10 11:00:00,27.3,27.43,27.28,27.43,50497.0,27.3,27.43,27.28,27.43,50497.0
2015-12-10 11:30:00,27.42,27.43,27.31,27.34,56546.0,27.42,27.43,27.31,27.34,56546.0
2015-12-10 12:00:00,27.34,27.37,27.3,27.36,42842.0,27.34,27.37,27.3,27.36,42842.0
2015-12-10 12:30:00,27.36,27.4,27.28,27.39,68055.0,27.36,27.4,27.28,27.39,68055.0
2015-12-10 13:00:00,27.39,27.46,27.37,27.39,48033.0,27.39,27.46,27.37,27.39,48033.0
2015-12-10 13:30:00,27.39,27.44,27.3,27.34,79935.0,27.39,27.44,27.3,27.34,79935.0
2015-12-10 14:00:00,27.35,27.4,27.33,27.4,36965.0,27.35,27.4,27.33,27.4,36965.0
2015-12-10 14:30:00,27.41,27.42,27.31,27.32,159367.0,27.41,27.42,27.31,27.32,159367.0
2015-12-10 15:00:00,27.32,27.34,27.17,27.19,62211.0,27.32,27.34,27.17,27.19,62211.0
2015-12-10 15:30:00,27.19,27.23,27.12,27.22,558894.0,27.19,27.23,27.12,27.22,558894.0
2015-12-11 09:30:00,27.0,27.08,26.58,26.63,106784.0,27.0,27.08,26.58,26.63,106784.0
2015-12-11 10:00:00,26.63,27.05,26.6,27.05,561293.0,26.63,27.05,26.6,27.05,561293.0
2015-12-11 10:30:00,27.05,27.09,27.01,27.02,124185.0,27.05,27.09,27.01,27.02,124185.0
2015-12-11 11:00:00,27.01,27.07,27.0,27.04,67118.0,27.01,27.07,27.0,27.04,67118.0
2015-12-11 11:30:00,27.04,27.08,27.03,27.04,58775.0,27.04,27.08,27.03,27.04,58775.0
2015-12-11 12:00:00,27.04,27.06,27.0,27.0,87601.0,27.04,27.06,27.0,27.0,87601.0
2015-12-11 12:30:00,27.01,27.03,27.0,27.01,67765.0,27.01,27.03,27.0,27.01,67765.0
2015-12-11 13:00:00,27.01,27.11,27.0,27.05,74565.0,27.01,27.11,27.0,27.05,74565.0
2015-12-11 13:30:00,27.05,27.16,27.04,27.1,56740.0,27.05,27.16,27.04,27.1,56740.0
2015-12-11 14:00:00,27.1,27.21,27.1,27.17,47617.0,27.1,27.21,27.1,27.17,47617.0
2015-12-11 14:30:00,27.17,27.22,27.14,27.18,160128.0,27.17,27.22,27.14,27.18,160128.0
2015-12-11 15:00:00,27.17,27.21,27.1,27.17,194916.0,27.17,27.21,27.1,27.17,194916.0
2015-12-11 15:30:00,27.16,27.2,27.03,27.09,286986.0,27.16,27.2,27.03,27.09,286986.0
2015-12-14 09:30:00,27.09,27.25,27.02,27.19,70657.0,27.09,27.25,27.02,27.19,70657.0
2015-12-14 10:00:00,27.19,27.25,27.08,27.11,95126.0,27.19,27.25,27.08,27.11,95126.0
2015-12-14 10:30:00,27.1,27.1,26.84,26.9,130352.0,27.1,27.1,26.84,26.9,130352.0
2015-12-14 11:00:00,26.91,26.91,26.68,26.79,155306.0,26.91,26.91,26.68,26.79,155306.0
2015-12-14 11:30:00,26.79,26.79,26.51,26.73,588996.0,26.79,26.79,26.51,26.73,588996.0
2015-12-14 12:00:00,26.74,26.86,26.7,26.85,148166.0,26.74,26.86,26.7,26.85,148166.0
2015-12-14 12:30:00,26.84,26.87,26.79,26.86,30750.0,26.84,26.87,26.79,26.86,30750.0
2015-12-14 13:00:00,26.87,26.89,26.73,26.78,67231.0,26.87,26.89,26.73,26.78,67231.0
2015-12-14 13:30:00,26.78,26.79,26.59,26.63,131596.0,26.78,26.79,26.59,26.63,131596.0
2015-12-14 14:00:00,26.63,26.8,26.58,26.79,77678.0,26.63,26.8,26.58,26.79,77678.0
2015-12-14 14:30:00,26.79,26.79,26.62,26.7,134271.0,26.79,26.79,26.62,26.7,134271.0
2015-12-14 15:00:00,26.7,26.71,26.65,26.66,67090.0,26.7,26.71,26.65,26.66,67090.0
2015-12-14 15:30:00,26.66,26.7,26.58,26.7,406696.0,26.66,26.7,26.58,26.7,406696.0
2015-12-15 09:30:00,26.88,27.11,26.77,26.96,189821.0,26.88,27.11,26.77,26.96,189821.0
2015-12-15 10:00:00,26.96,26.97,26.72,26.72,64057.0,26.96,26.97,26.72,26.72,64057.0
2015-12-15 10:30:00,26.73,26.73,26.44,26.46,104574.0,26.73,26.73,26.44,26.46,104574.0
2015-12-15 11:00:00,26.46,26.51,26.25,26.26,118934.0,26.46,26.51,26.25,26.26,118934.0
2015-12-15 11:30:00,26.26,26.36,26.22,26.29,160424.0,26.26,26.36,26.22,26.29,160424.0
2015-12-15 12:00:00,26.28,26.39,26.12,26.14,156792.0,26.28,26.39,26.12,26.14,156792.0
2015-12-15 12:30:00,26.13,26.5,26.12,26.42,196775.0,26.13,26.5,26.12,26.42,196775.0
2015-12-15 13:00:00,26.42,26.43,26.07,26.08,110347.0,26.42,26.43,26.07,26.08,110347.0
2015-12-15 13:30:00,26.1,26.18,25.9,26.17,241274.0,26.1,26.18,25.9,26.17,241274.0
2015-12-15 14:00:00,26.16,26.26,26.09,26.14,104868.0,26.16,26.26,26.09,26.14,104868.0
2015-12-15 14:30:00,26.14,26.44,26.08,26.32,596329.0,26.14,26.44,26.08,26.32,596329.0
2015-12-15 15:00:00,26.31,26.59,26.3,26.51,347502.0,26.31,26.59,26.3,26.51,347502.0
2015-12-15 15:30:00,26.5,26.66,26.49,26.66,576508.0,26.5,26.66,26.49,26.66,576508.0
2015-12-16 09:30:00,26.85,27.09,26.73,26.99,218396.0,26.85,27.09,26.73,26.99,218396.0
2015-12-16 10:00:00,27.0,27.02,26.86,26.86,98327.0,27.0,27.02,26.86,26.86,98327.0
2015-12-16 10:30:00,26.86,26.87,26.66,26.75,158791.0,26.86,26.87,26.66,26.75,158791.0
2015-12-16 11:00:00,26.75,26.86,26.67,26.85,156397.0,26.75,26.86,26.67,26.85,156397.0
2015-12-16 11:30:00,26.85,26.89,26.78,26.78,155196.0,26.85,26.89,26.78,26.78,155196.0
2015-12-16 12:00:00,26.78,26.81,26.74,26.75,75618.0,26.78,26.81,26.74,26.75,75618.0
2015-12-16 12:30:00,26.76,26.8,26.75,26.79,74685.0,26.76,26.8,26.75,26.79,74685.0
2015-12-16 13:00:00,26.79,26.82,26.65,26.66,126775.0,26.79,26.82,26.65,26.66,126775.0
2015-12-16 13:30:00,26.66,26.69,26.53,26.65,57676.0,26.66,26.69,26.53,26.65,57676.0
2015-12-16 14:00:00,26.64,26.85,26.58,26.84,95366.0,26.64,26.85,26.58,26.84,95366.0
2015-12-16 14:30:00,26.84,27.02,26.82,27.02,163690.0,26.84,27.02,26.82,27.02,163690.0
2015-12-16 15:00:00,27.01,27.14,27.01,27.11,113950.0,27.01,27.14,27.01,27.11,113950.0
2015-12-16 15:30:00,27.11,27.11,26.99,27.04,283371.0,27.11,27.11,26.99,27.04,283371.0
2015-12-17 09:30:00,27.1,27.1,26.85,26.9,61848.0,27.1,27.1,26.85,26.9,61848.0
2015-12-17 10:00:00,26.9,26.99,26.85,26.85,114565.0,26.9,26.99,26.85,26.85,114565.0
2015-12-17 10:30:00,26.84,26.89,26.63,26.64,45450.0,26.84,26.89,26.63,26.64,45450.0
2015-12-17 11:00:00,26.63,26.66,26.46,26.49,78886.0,26.63,26.66,26.46,26.49,78886.0
2015-12-17 11:30:00,26.48,26.61,26.43,26.6,65096.0,26.48,26.61,26.43,26.6,65096.0
2015-12-17 12:00:00,26.6,26.73,26.56,26.65,92866.0,26.6,26.73,26.56,26.65,92866.0
2015-12-17 12:30:00,26.66,26.67,26.32,26.37,96310.0,26.66,26.67,26.32,26.37,96310.0
2015-12-17 13:00:00,26.36,26.43,26.32,26.33,34680.0,26.36,26.43,26.32,26.33,34680.0
2015-12-17 13:30:00,26.32,26.41,26.3,26.39,58441.0,26.32,26.41,26.3,26.39,58441.0
2015-12-17 14:00:00,26.39,26.42,26.37,26.41,45962.0,26.39,26.42,26.37,26.41,45962.0
2015-12-17 14:30:00,26.41,26.51,26.37,26.42,64890.0,26.41,26.51,26.37,26.42,64890.0
2015-12-17 15:00:00,26.41,26.43,26.31,26.32,116450.0,26.41,26.43,26.31,26.32,116450.0
2015-12-17 15:30:00,26.32,26.43,26.3,26.33,278133.0,26.32,26.43,26.3,26.33,278133.0
2015-12-18 09:30:00,26.16,26.35,26.1,26.29,39373.0,26.16,26.35,26.1,26.29,39373.0
2015-12-18 10:00:00,26.29,26.33,26.06,26.15,114901.0,26.29,26.33,26.06,26.15,114901.0
2015-12-18 10:30:00,26.14,26.21,26.04,26.2,181640.0,26.14,26.21,26.04,26.2,181640.0
2015-12-18 11:00:00,26.19,26.27,26.15,26.25,91942.0,26.19,26.27,26.15,26.25,91942.0
2015-12-18 11:30:00,26.25,26.27,26.19,26.23,83135.0,26.25,26.27,26.19,26.23,83135.0
2015-12-18 12:00:00,26.22,26.26,26.14,26.15,95770.0,26.22,26.26,26.14,26.15,95770.0
2015-12-18 12:30:00,26.15,26.22,26.0,26.02,98010.0,26.15,26.22,26.0,26.02,98010.0
2015-12-18 13:00:00,26.02,26.1,26.01,26.07,68153.0,26.02,26.1,26.01,26.07,68153.0
2015-12-18 13:30:00,26.08,26.12,26.06,26.09,68847.0,26.08,26.12,26.06,26.09,68847.0
2015-12-18 14:00:00,26.08,26.09,25.92,26.0,95789.0,26.08,26.09,25.92,26.0,95789.0
2015-12-18 14:30:00,26.0,26.0,25.94,25.99,84633.0,26.0,26.0,25.94,25.99,84633.0
2015-12-18 15:00:00,25.99,26.02,25.86,25.91,110944.0,25.99,26.02,25.86,25.91,110944.0
2015-12-18 15:30:00,25.92,25.96,25.78,25.79,410448.0,25.92,25.96,25.78,25.79,410448.0
2015-12-21 09:30:00,25.94,26.06,25.56,25.56,89125.0,25.94,26.06,25.56,25.56,89125.0
2015-12-21 10:00:00,25.55,25.75,25.54,25.69,102725.0,25.55,25.75,25.54,25.69,102725.0
2015-12-21 10:30:00,25.69,25.81,25.66,25.71,61687.0,25.69,25.81,25.66,25.71,61687.0
2015-12-21 11:00:00,25.71,25.73,25.57,25.6,52178.0,25.71,25.73,25.57,25.6,52178.0
2015-12-21 11:30:00,25.6,25.79,25.57,25.73,65892.0,25.6,25.79,25.57,25.73,65892.0
2015-12-21 12:00:00,25.72,25.85,25.7,25.85,158711.0,25.72,25.85,25.7,25.85,158711.0
2015-12-21 12:30:00,25.85,25.89,25.72,25.78,103652.0,25.85,25.89,25.72,25.78,103652.0
2015-12-21 13:00:00,25.77,25.98,25.77,25.9,100699.0,25.77,25.98,25.77,25.9,100699.0
2015-12-21 13:30:00,25.91,25.97,25.88,25.96,43129.0,25.91,25.97,25.88,25.96,43129.0
2015-12-21 14:00:00,25.96,25.97,25.72,25.74,74834.0,25.96,25.97,25.72,25.74,74834.0
2015-12-21 14:30:00,25.73,25.76,25.68,25.76,55732.0,25.73,25.76,25.68,25.76,55732.0
2015-12-21 15:00:00,25.76,25.79,25.7,25.79,75731.0,25.76,25.79,25.7,25.79,75731.0
2015-12-21 15:30:00,25.78,25.86,25.75,25.86,256924.0,25.78,25.86,25.75,25.86,256924.0
2015-12-22 09:30:00,25.96,26.24,25.96,26.2,80798.0,25.96,26.24,25.96,26.2,80798.0
2015-12-22 10:00:00,26.2,26.21,26.07,26.1,50066.0,26.2,26.21,26.07,26.1,50066.0
2015-12-22 10:30:00,26.09,26.13,26.08,26.09,55832.0,26.09,26.13,26.08,26.09,55832.0
2015-12-22 11:00:00,26.1,26.13,26.08,26.09,47548.0,26.1,26.13,26.08,26.09,47548.0
2015-12-22 11:30:00,26.1,26.2,26.09,26.18,51904.0,26.1,26.2,26.09,26.18,51904.0
2015-12-22 12:00:00,26.19,26.26,26.15,26.23,80854.0,26.19,26.26,26.15,26.23,80854.0
2015-12-22 12:30:00,26.23,26.25,26.17,26.24,32024.0,26.23,26.25,26.17,26.24,32024.0
2015-12-22 13:00:00,26.24,26.27,26.19,26.27,30395.0,26.24,26.27,26.19,26.27,30395.0
2015-12-22 13:30:00,26.27,26.35,26.25,26.35,33702.0,26.27,26.35,26.25,26.35,33702.0
2015-12-22 14:00:00,26.35,26.41,26.34,26.4,40856.0,26.35,26.41,26.34,26.4,40856.0
2015-12-22 14:30:00,26.4,26.41,26.33,26.41,59774.0,26.4,26.41,26.33,26.41,59774.0
2015-12-22 15:00:00,26.41,26.49,26.39,26.46,52848.0,26.41,26.49,26.39,26.46,52848.0
2015-12-22 15:30:00,26.46,26.51,26.42,26.45,229568.0,26.46,26.51,26.42,26.45,229568.0
2015-12-23 09:30:00,26.54,26.86,26.48,26.86,47736.0,26.54,26.86,26.48,26.86,47736.0
2015-12-23 10:00:00,26.87,26.88,26.73,26.75,45724.0,26.87,26.88,26.73,26.75,45724.0
2015-12-23 10:30:00,26.76,26.79,26.74,26.75,37448.0,26.76,26.79,26.74,26.75,37448.0
2015-12-23 11:00:00,26.75,26.81,26.74,26.76,70526.0,26.75,26.81,26.74,26.76,70526.0
2015-12-23 11:30:00,26.76,26.78,26.65,26.78,41308.0,26.76,26.78,26.65,26.78,41308.0
2015-12-23 12:00:00,26.79,26.83,26.75,26.76,37894.0,26.79,26.83,26.75,26.76,37894.0
2015-12-23 12:30:00,26.75,26.85,26.75,26.84,56705.0,26.75,26.85,26.75,26.84,56705.0
2015-12-23 13:00:00,26.84,26.9,26.84,26.9,38244.0,26.84,26.9,26.84,26.9,38244.0
2015-12-23 13:30:00,26.9,26.91,26.89,26.89,66021.0,26.9,26.91,26.89,26.89,66021.0
2015-12-23 14:00:00,26.9,26.9,26.81,26.82,48006.0,26.9,26.9,26.81,26.82,48006.0
2015-12-23 14:30:00,26.83,26.97,26.82,26.93,50903.0,26.83,26.97,26.82,26.93,50903.0
2015-12-23 15:00:00,26.92,26.93,26.77,26.78,113022.0,26.92,26.93,26.77,26.78,113022.0
2015-12-23 15:30:00,26.78,26.97,26.78,26.94,220785.0,26.78,26.97,26.78,26.94,220785.0
2015-12-24 09:30:00,26.95,27.08,26.85,27.02,49973.0,26.95,27.08,26.85,27.02,49973.0
2015-12-24 10:00:00,27.0,27.04,26.94,27.02,31565.0,27.0,27.04,26.94,27.02,31565.0
2015-12-24 10:30:00,27.02,27.03,26.99,27.01,19821.0,27.02,27.03,26.99,27.01,19821.0
2015-12-24 11:00:00,27.01,27.11,27.0,27.11,23831.0,27.01,27.11,27.0,27.11,23831.0
2015-12-24 11:30:00,27.11,27.19,27.08,27.09,46281.0,27.11,27.19,27.08,27.09,46281.0
2015-12-24 12:00:00,27.08,27.11,27.04,27.1,38079.0,27.08,27.11,27.04,27.1,38079.0
2015-12-24 12:30:00,27.11,27.23,27.09,27.12,121865.0,27.11,27.23,27.09,27.12,121865.0
2015-12-28 09:30:00,26.95,27.0,26.75,26.97,17171.0,26.95,27.0,26.75,26.97,17171.0
2015-12-28 10:00:00,26.97,26.97,26.57,26.58,22631.0,26.97,26.97,26.57,26.58,22631.0
2015-12-28 10:30:00,26.57,26.63,26.44,26.5,33286.0,26.57,26.63,26.44,26.5,33286.0
2015-12-28 11:00:00,26.5,26.72,26.49,26.55,46147.0,26.5,26.72,26.49,26.55,46147.0
2015-12-28 11:30:00,26.55,26.62,26.53,26.56,28523.0,26.55,26.62,26.53,26.56,28523.0
2015-12-28 12:00:00,26.55,26.66,26.55,26.61,30203.0,26.55,26.66,26.55,26.61,30203.0
2015-12-28 12:30:00,26.6,26.6,26.51,26.51,19703.0,26.6,26.6,26.51,26.51,19703.0
2015-12-28 13:00:00,26.52,26.63,26.47,26.63,35934.0,26.52,26.63,26.47,26.63,35934.0
2015-12-28 13:30:00,26.63,26.71,26.62,26.65,51375.0,26.63,26.71,26.62,26.65,51375.0
2015-12-28 14:00:00,26.65,26.67,26.59,26.61,51068.0,26.65,26.67,26.59,26.61,51068.0
2015-12-28 14:30:00,26.61,26.67,26.6,26.65,47042.0,26.61,26.67,26.6,26.65,47042.0
2015-12-28 15:00:00,26.66,26.68,26.62,26.64,56565.0,26.66,26.68,26.62,26.64,56565.0
2015-12-28 15:30:00,26.64,26.66,26.61,26.64,173419.0,26.64,26.66,26.61,26.64,173419.0
2015-12-29 09:30:00,26.83,26.92,26.72,26.92,69718.0,26.83,26.92,26.72,26.92,69718.0
2015-12-29 10:00:00,26.92,26.96,26.84,26.85,26661.0,26.92,26.96,26.84,26.85,26661.0
2015-12-29 10:30:00,26.86,27.01,26.85,26.96,62787.0,26.86,27.01,26.85,26.96,62787.0
2015-12-29 11:00:00,26.96,27.1,26.94,27.0,71483.0,26.96,27.1,26.94,27.0,71483.0
2015-12-29 11:30:00,27.01,27.01,26.99,26.99,40414.0,27.01,27.01,26.99,26.99,40414.0
2015-12-29 12:00:00,27.0,27.0,26.9,26.93,36921.0,27.0,27.0,26.9,26.93,36921.0
2015-12-29 12:30:00,26.94,26.96,26.9,26.96,36988.0,26.94,26.96,26.9,26.96,36988.0
2015-12-29 13:00:00,26.96,27.01,26.93,27.0,40025.0,26.96,27.01,26.93,27.0,40025.0
2015-12-29 13:30:00,27.0,27.11,26.98,27.11,36690.0,27.0,27.11,26.98,27.11,36690.0
2015-12-29 14:00:00,27.11,27.16,27.09,27.13,66632.0,27.11,27.16,27.09,27.13,66632.0
2015-12-29 14:30:00,27.13,27.15,27.12,27.14,53788.0,27.13,27.15,27.12,27.14,53788.0
2015-12-29 15:00:00,27.15,27.16,27.14,27.14,95424.0,27.15,27.16,27.14,27.14,95424.0
2015-12-29 15:30:00,27.14,27.16,27.06,27.07,205718.0,27.14,27.16,27.06,27.07,205718.0
2015-12-30 09:30:00,27.01,27.17,26.88,27.03,58682.0,27.01,27.17,26.88,27.03,58682.0
2015-12-30 10:00:00,27.04,27.06,26.95,26.97,45933.0,27.04,27.06,26.95,26.97,45933.0
2015-12-30 10:30:00,26.97,27.03,26.86,26.9,119493.0,26.97,27.03,26.86,26.9,119493.0
2015-12-30 11:00:00,26.89,26.93,26.82,26.88,44347.0,26.89,26.93,26.82,26.88,44347.0
2015-12-30 11:30:00,26.88,26.9,26.81,26.86,39128.0,26.88,26.9,26.81,26.86,39128.0
2015-12-30 12:00:00,26.86,26.87,26.8,26.82,30836.0,26.86,26.87,26.8,26.82,30836.0
2015-12-30 12:30:00,26.82,26.82,26.69,26.69,45711.0,26.82,26.82,26.69,26.69,45711.0
2015-12-30 13:00:00,26.69,26.77,26.69,26.74,51224.0,26.69,26.77,26.69,26.74,51224.0
2015-12-30 13:30:00,26.74,26.77,26.72,26.74,39646.0,26.74,26.77,26.72,26.74,39646.0
2015-12-30 14:00:00,26.73,26.76,26.72,26.74,33817.0,26.73,26.76,26.72,26.74,33817.0
2015-12-30 14:30:00,26.74,26.76,26.71,26.74,86039.0,26.74,26.76,26.71,26.74,86039.0
2015-12-30 15:00:00,26.74,26.78,26.73,26.75,45108.0,26.74,26.78,26.73,26.75,45108.0
2015-12-30 15:30:00,26.75,26.84,26.64,26.65,154443.0,26.75,26.84,26.64,26.65,154443.0
2015-12-31 09:30:00,26.64,26.84,26.57,26.67,17394.0,26.64,26.84,26.57,26.67,17394.0
2015-12-31 10:00:00,26.67,26.72,26.59,26.62,18750.0,26.67,26.72,26.59,26.62,18750.0
2015-12-31 10:30:00,26.62,26.62,26.41,26.47,34528.0,26.62,26.62,26.41,26.47,34528.0
2015-12-31 11:00:00,26.46,26.59,26.45,26.53,29714.0,26.46,26.59,26.45,26.53,29714.0
2015-12-31 11:30:00,26.53,26.62,26.51,26.62,28031.0,26.53,26.62,26.51,26.62,28031.0
2015-12-31 12:00:00,26.63,26.78,26.6,26.78,75206.0,26.63,26.78,26.6,26.78,75206.0
2015-12-31 12:30:00,26.79,26.79,26.71,26.74,28372.0,26.79,26.79,26.71,26.74,28372.0
2015-12-31 13:00:00,26.74,26.76,26.66,26.71,23525.0,26.74,26.76,26.66,26.71,23525.0
2015-12-31 13:30:00,26.71,26.75,26.69,26.71,16513.0,26.71,26.75,26.69,26.71,16513.0
2015-12-31 14:00:00,26.71,26.72,26.64,26.68,25239.0,26.71,26.72,26.64,26.68,25239.0
2015-12-31 14:30:00,26.68,26.72,26.65,26.69,19845.0,26.68,26.72,26.65,26.69,19845.0
2015-12-31 15:00:00,26.68,26.69,26.63,26.65,23725.0,26.68,26.69,26.63,26.65,23725.0
2015-12-31 15:30:00,26.65,26.72,26.64,26.66,143172.0,26.65,26.72,26.64,26.66,143172.0
2016-01-04 09:30:00,26.25,26.27,26.0,26.04,68218.0,26.25,26.27,26.0,26.04,68218.0
2016-01-04 10:00:00,26.03,26.07,25.83,26.0,150642.0,26.03,26.07,25.83,26.0,150642.0
2016-01-04 10:30:00,26.0,26.01,25.84,25.85,95240.0,26.0,26.01,25.84,25.85,95240.0
2016-01-04 11:00:00,25.85,25.89,25.76,25.83,69853.0,25.85,25.89,25.76,25.83,69853.0
2016-01-04 11:30:00,25.83,25.99,25.81,25.99,57964.0,25.83,25.99,25.81,25.99,57964.0
2016-01-04 12:00:00,25.98,25.98,25.89,25.91,58669.0,25.98,25.98,25.89,25.91,58669.0
2016-01-04 12:30:00,25.92,26.0,25.9,25.92,69917.0,25.92,26.0,25.9,25.92,69917.0
2016-01-04 13:00:00,25.91,26.01,25.89,26.01,70092.0,25.91,26.01,25.89,26.01,70092.0
2016-01-04 13:30:00,26.01,26.04,25.92,25.93,67136.0,26.01,26.04,25.92,25.93,67136.0
2016-01-04 14:00:00,25.95,25.95,25.85,25.89,67971.0,25.95,25.95,25.85,25.89,67971.0
2016-01-04 14:30:00,25.89,25.9,25.72,25.79,154735.0,25.89,25.9,25.72,25.79,154735.0
2016-01-04 15:00:00,25.79,25.81,25.65,25.65,132874.0,25.79,25.81,25.65,25.65,132874.0
2016-01-04 15:30:00,25.65,25.84,25.65,25.83,386047.0,25.65,25.84,25.65,25.83,386047.0
2016-01-05 09:30:00,26.03,26.18,25.97,26.01,50128.0,26.03,26.18,25.97,26.01,50128.0
2016-01-05 10:00:00,26.01,26.03,25.89,26.0,99485.0,26.01,26.03,25.89,26.0,99485.0
2016-01-05 10:30:00,25.99,26.2,25.97,26.1,74139.0,25.99,26.2,25.97,26.1,74139.0
2016-01-05 11:00:00,26.09,26.09,25.86,25.86,78195.0,26.09,26.09,25.86,25.86,78195.0
2016-01-05 11:30:00,25.87,25.93,25.82,25.86,89876.0,25.87,25.93,25.82,25.86,89876.0
2016-01-05 12:00:00,25.86,25.9,25.79,25.82,117709.0,25.86,25.9,25.79,25.82,117709.0
2016-01-05 12:30:00,25.83,25.89,25.73,25.76,48950.0,25.83,25.89,25.73,25.76,48950.0
2016-01-05 13:00:00,25.77,25.78,25.72,25.74,43054.0,25.77,25.78,25.72,25.74,43054.0
2016-01-05 13:30:00,25.75,25.8,25.74,25.78,74249.0,25.75,25.8,25.74,25.78,74249.0
2016-01-05 14:00:00,25.78,25.84,25.74,25.84,112310.0,25.78,25.84,25.74,25.84,112310.0
2016-01-05 14:30:00,25.83,25.87,25.77,25.82,166274.0,25.83,25.87,25.77,25.82,166274.0
2016-01-05 15:00:00,25.82,25.87,25.79,25.86,103410.0,25.82,25.87,25.79,25.86,103410.0
2016-01-05 15:30:00,25.85,26.01,25.84,26.0,284468.0,25.85,26.01,25.84,26.0,284468.0
2016-01-06 09:30:00,25.68,25.81,25.62,25.7,47708.0,25.68,25.81,25.62,25.7,47708.0
2016-01-06 10:00:00,25.7,25.74,25.57,25.62,95663.0,25.7,25.74,25.57,25.62,95663.0
2016-01-06 10:30:00,25.62,25.63,25.47,25.47,62569.0,25.62,25.63,25.47,25.47,62569.0
2016-01-06 11:00:00,25.47,25.54,25.45,25.49,86623.0,25.47,25.54,25.45,25.49,86623.0
2016-01-06 11:30:00,25.48,25.48,25.39,25.39,60874.0,25.48,25.48,25.39,25.39,60874.0
2016-01-06 12:00:00,25.39,25.44,25.33,25.42,64759.0,25.39,25.44,25.33,25.42,64759.0
2016-01-06 12:30:00,25.41,25.5,25.39,25.41,95717.0,25.41,25.5,25.39,25.41,95717.0
2016-01-06 13:00:00,25.41,25.42,25.37,25.38,43956.0,25.41,25.42,25.37,25.38,43956.0
2016-01-06 13:30:00,25.38,25.4,25.36,25.4,62539.0,25.38,25.4,25.36,25.4,62539.0
2016-01-06 14:00:00,25.39,25.45,25.36,25.45,135779.0,25.39,25.45,25.36,25.45,135779.0
2016-01-06 14:30:00,25.45,25.52,25.44,25.47,142624.0,25.45,25.52,25.44,25.47,142624.0
2016-01-06 15:00:00,25.46,25.58,25.45,25.55,232861.0,25.46,25.58,25.45,25.55,232861.0
2016-01-06 15:30:00,25.55,25.66,25.46,25.65,378828.0,25.55,25.66,25.46,25.65,378828.0
2016-01-07 09:30:00,25.0,25.68,25.0,25.1,89274.0,25.0,25.68,25.0,25.1,89274.0
2016-01-07 10:00:00,25.11,25.11,24.89,25.01,170547.0,25.11,25.11,24.89,25.01,170547.0
2016-01-07 10:30:00,25.01,25.31,25.01,25.3,86277.0,25.01,25.31,25.01,25.3,86277.0
2016-01-07 11:00:00,25.3,25.35,25.14,25.25,109313.0,25.3,25.35,25.14,25.25,109313.0
2016-01-07 11:30:00,25.24,25.25,25.0,25.01,138802.0,25.24,25.25,25.0,25.01,138802.0
2016-01-07 12:00:00,25.01,25.09,24.98,24.99,103787.0,25.01,25.09,24.98,24.99,103787.0
2016-01-07 12:30:00,24.99,25.11,24.97,25.01,87590.0,24.99,25.11,24.97,25.01,87590.0
2016-01-07 13:00:00,25.02,25.02,24.91,24.98,113213.0,25.02,25.02,24.91,24.98,113213.0
2016-01-07 13:30:00,24.98,25.05,24.93,25.01,184718.0,24.98,25.05,24.93,25.01,184718.0
2016-01-07 14:00:00,25.01,25.04,24.93,25.02,212895.0,25.01,25.04,24.93,25.02,212895.0
2016-01-07 14:30:00,25.0,25.34,25.0,25.1,386996.0,25.0,25.34,25.0,25.1,386996.0
2016-01-07 15:00:00,25.11,25.12,24.95,25.04,358952.0,25.11,25.12,24.95,25.04,358952.0
2016-01-07 15:30:00,25.04,25.11,24.99,25.01,534755.0,25.04,25.11,24.99,25.01,534755.0
2016-01-08 09:30:00,25.13,25.36,25.0,25.1,84762.0,25.13,25.36,25.0,25.1,84762.0
2016-01-08 10:00:00,25.08,25.08,24.94,25.01,84305.0,25.08,25.08,24.94,25.01,84305.0
2016-01-08 10:30:00,25.03,25.05,24.93,24.93,115029.0,25.03,25.05,24.93,24.93,115029.0
2016-01-08 11:00:00,24.93,24.98,24.85,24.95,98683.0,24.93,24.98,24.85,24.95,98683.0
2016-01-08 11:30:00,24.94,25.0,24.92,24.99,71984.0,24.94,25.0,24.92,24.99,71984.0
2016-01-08 12:00:00,25.0,25.03,24.98,25.03,61330.0,25.0,25.03,24.98,25.03,61330.0
2016-01-08 12:30:00,25.03,25.03,24.98,25.0,46815.0,25.03,25.03,24.98,25.0,46815.0
2016-01-08 13:00:00,25.0,25.01,24.92,24.93,130462.0,25.0,25.01,24.92,24.93,130462.0
2016-01-08 13:30:00,24.93,25.0,24.93,24.96,52100.0,24.93,25.0,24.93,24.96,52100.0
2016-01-08 14:00:00,24.96,24.96,24.93,24.93,82726.0,24.96,24.96,24.93,24.93,82726.0
2016-01-08 14:30:00,24.93,25.02,24.93,25.0,137251.0,24.93,25.02,24.93,25.0,137251.0
2016-01-08 15:00:00,25.0,25.02,24.96,24.96,195300.0,25.0,25.02,24.96,24.96,195300.0
2016-01-08 15:30:00,24.96,24.96,24.74,24.93,502839.0,24.96,24.96,24.74,24.93,502839.0
2016-01-11 09:30:00,24.99,25.06,24.77,24.78,48320.0,24.99,25.06,24.77,24.78,48320.0
2016-01-11 10:00:00,24.77,24.97,24.74,24.91,78744.0,24.77,24.97,24.74,24.91,78744.0
2016-01-11 10:30:00,24.91,25.01,24.88,24.92,99344.0,24.91,25.01,24.88,24.92,99344.0
2016-01-11 11:00:00,24.92,25.08,24.89,25.01,563132.0,24.92,25.08,24.89,25.01,563132.0
2016-01-11 11:30:00,25.0,25.03,24.99,25.0,107794.0,25.0,25.03,24.99,25.0,107794.0
2016-01-11 12:00:00,25.0,25.03,24.96,24.98,119080.0,25.0,25.03,24.96,24.98,119080.0
2016-01-11 12:30:00,24.98,25.03,24.95,25.01,107951.0,24.98,25.03,24.95,25.01,107951.0
2016-01-11 13:00:00,25.01,25.01,24.93,24.95,182387.0,25.01,25.01,24.93,24.95,182387.0
2016-01-11 13:30:00,24.95,24.99,24.89,24.97,130387.0,24.95,24.99,24.89,24.97,130387.0
2016-01-11 14:00:00,24.97,24.98,24.91,24.96,111450.0,24.97,24.98,24.91,24.96,111450.0
2016-01-11 14:30:00,24.96,25.0,24.94,24.96,166339.0,24.96,25.0,24.94,24.96,166339.0
2016-01-11 15:00:00,24.96,25.02,24.88,25.01,252014.0,24.96,25.02,24.88,25.01,252014.0
2016-01-11 15:30:00,25.01,25.14,25.0,25.14,312754.0,25.01,25.14,25.0,25.14,312754.0
2016-01-12 09:30:00,25.32,25.68,25.31,25.67,63463.0,25.32,25.68,25.31,25.67,63463.0
2016-01-12 10:00:00,25.68,25.71,25.61,25.66,199678.0,25.68,25.71,25.61,25.66,199678.0
2016-01-12 10:30:00,25.66,25.68,25.64,25.66,103248.0,25.66,25.68,25.64,25.66,103248.0
2016-01-12 11:00:00,25.65,25.68,25.62,25.63,182049.0,25.65,25.68,25.62,25.63,182049.0
2016-01-12 11:30:00,25.63,25.69,25.62,25.64,214135.0,25.63,25.69,25.62,25.64,214135.0
2016-01-12 12:00:00,25.64,25.68,25.63,25.64,93951.0,25.64,25.68,25.63,25.64,93951.0
2016-01-12 12:30:00,25.64,25.66,25.62,25.64,145190.0,25.64,25.66,25.62,25.64,145190.0
2016-01-12 13:00:00,25.64,25.66,25.62,25.63,134801.0,25.64,25.66,25.62,25.63,134801.0
2016-01-12 13:30:00,25.64,25.64,25.57,25.6,133396.0,25.64,25.64,25.57,25.6,133396.0
2016-01-12 14:00:00,25.61,25.64,25.57,25.59,436022.0,25.61,25.64,25.57,25.59,436022.0
2016-01-12 14:30:00,25.59,25.63,25.59,25.6,236143.0,25.59,25.63,25.59,25.6,236143.0
2016-01-12 15:00:00,25.6,25.65,25.59,25.65,159721.0,25.6,25.65,25.59,25.65,159721.0
2016-01-12 15:30:00,25.64,25.74,25.64,25.7,390932.0,25.64,25.74,25.64,25.7,390932.0
2016-01-13 09:30:00,25.83,25.86,25.59,25.67,49315.0,25.83,25.86,25.59,25.67,49315.0
2016-01-13 10:00:00,25.68,25.75,25.5,25.55,130383.0,25.68,25.75,25.5,25.55,130383.0
2016-01-13 10:30:00,25.55,25.6,25.48,25.6,101488.0,25.55,25.6,25.48,25.6,101488.0
2016-01-13 11:00:00,25.59,25.59,25.44,25.48,135312.0,25.59,25.59,25.44,25.48,135312.0
2016-01-13 11:30:00,25.47,25.65,25.44,25.57,179255.0,25.47,25.65,25.44,25.57,179255.0
2016-01-13 12:00:00,25.57,25.69,25.54,25.66,135914.0,25.57,25.69,25.54,25.66,135914.0
2016-01-13 12:30:00,25.64,25.69,25.64,25.65,208403.0,25.64,25.69,25.64,25.65,208403.0
2016-01-13 13:00:00,25.65,25.65,25.54,25.54,153381.0,25.65,25.65,25.54,25.54,153381.0
2016-01-13 13:30:00,25.54,25.54,25.45,25.49,225791.0,25.54,25.54,25.45,25.49,225791.0
2016-01-13 14:00:00,25.49,25.51,25.41,25.41,173093.0,25.49,25.51,25.41,25.41,173093.0
2016-01-13 14:30:00,25.41,25.41,25.11,25.16,201645.0,25.41,25.41,25.11,25.16,201645.0
2016-01-13 15:00:00,25.16,25.22,25.05,25.12,316721.0,25.16,25.22,25.05,25.12,316721.0
2016-01-13 15:30:00,25.11,25.16,24.93,25.05,800055.0,25.11,25.16,24.93,25.05,800055.0
2016-01-14 09:30:00,25.05,25.17,24.33,24.33,88099.0,25.05,25.17,24.33,24.33,88099.0
2016-01-14 10:00:00,24.34,24.58,24.18,24.58,193790.0,24.34,24.58,24.18,24.58,193790.0
2016-01-14 10:30:00,24.55,24.86,24.5,24.7,136998.0,24.55,24.86,24.5,24.7,136998.0
2016-01-14 11:00:00,24.7,24.71,24.31,24.39,87241.0,24.7,24.71,24.31,24.39,87241.0
2016-01-14 11:30:00,24.37,24.46,24.22,24.4,181044.0,24.37,24.46,24.22,24.4,181044.0
2016-01-14 12:00:00,24.4,24.54,24.39,24.49,123175.0,24.4,24.54,24.39,24.49,123175.0
2016-01-14 12:30:00,24.5,24.58,24.47,24.5,80175.0,24.5,24.58,24.47,24.5,80175.0
2016-01-14 13:00:00,24.5,24.64,24.5,24.64,87363.0,24.5,24.64,24.5,24.64,87363.0
2016-01-14 13:30:00,24.63,24.87,24.63,24.87,100899.0,24.63,24.87,24.63,24.87,100899.0
2016-01-14 14:00:00,24.86,24.87,24.69,24.71,122739.0,24.86,24.87,24.69,24.71,122739.0
2016-01-14 14:30:00,24.71,24.77,24.68,24.76,267508.0,24.71,24.77,24.68,24.76,267508.0
2016-01-14 15:00:00,24.76,24.89,24.75,24.8,155780.0,24.76,24.89,24.75,24.8,155780.0
2016-01-14 15:30:00,24.8,24.85,24.74,24.81,624147.0,24.8,24.85,24.74,24.81,624147.0
2016-01-15 09:30:00,24.37,24.37,23.96,23.98,81184.0,24.37,24.37,23.96,23.98,81184.0
2016-01-15 10:00:00,23.96,24.11,23.87,23.88,121386.0,23.96,24.11,23.87,23.88,121386.0
2016-01-15 10:30:00,23.88,23.93,23.61,23.61,138055.0,23.88,23.93,23.61,23.61,138055.0
2016-01-15 11:00:00,23.61,23.66,23.45,23.52,187656.0,23.61,23.66,23.45,23.52,187656.0
2016-01-15 11:30:00,23.52,23.58,23.46,23.51,151882.0,23.52,23.58,23.46,23.51,151882.0
2016-01-15 12:00:00,23.5,23.53,23.38,23.39,168955.0,23.5,23.53,23.38,23.39,168955.0
2016-01-15 12:30:00,23.39,23.52,23.27,23.48,195297.0,23.39,23.52,23.27,23.48,195297.0
2016-01-15 13:00:00,23.47,23.8,23.41,23.75,136307.0,23.47,23.8,23.41,23.75,136307.0
2016-01-15 13:30:00,23.75,23.97,23.74,23.86,142020.0,23.75,23.97,23.74,23.86,142020.0
2016-01-15 14:00:00,23.85,23.87,23.73,23.75,111699.0,23.85,23.87,23.73,23.75,111699.0
2016-01-15 14:30:00,23.74,24.05,23.69,24.03,305717.0,23.74,24.05,23.69,24.03,305717.0
2016-01-15 15:00:00,24.02,24.08,23.91,23.93,347559.0,24.02,24.08,23.91,23.93,347559.0
2016-01-15 15:30:00,23.93,23.98,23.73,23.75,373515.0,23.93,23.98,23.73,23.75,373515.0
2016-01-19 09:30:00,24.0,24.01,23.54,23.69,89119.0,24.0,24.01,23.54,23.69,89119.0
2016-01-19 10:00:00,23.7,23.75,23.56,23.69,136775.0,23.7,23.75,23.56,23.69,136775.0
2016-01-19 10:30:00,23.7,23.91,23.63,23.65,126034.0,23.7,23.91,23.63,23.65,126034.0
2016-01-19 11:00:00,23.65,23.69,23.45,23.58,82433.0,23.65,23.69,23.45,23.58,82433.0
2016-01-19 11:30:00,23.59,23.66,23.47,23.57,105453.0,23.59,23.66,23.47,23.57,105453.0
2016-01-19 12:00:00,23.57,23.59,23.14,23.2,230925.0,23.57,23.59,23.14,23.2,230925.0
2016-01-19 12:30:00,23.2,23.21,23.01,23.09,183073.0,23.2,23.21,23.01,23.09,183073.0
2016-01-19 13:00:00,23.09,23.19,23.06,23.1,377746.0,23.09,23.19,23.06,23.1,377746.0
2016-01-19 13:30:00,23.1,23.1,22.75,22.77,100637.0,23.1,23.1,22.75,22.77,100637.0
2016-01-19 14:00:00,22.77,22.81,22.65,22.69,83196.0,22.77,22.81,22.65,22.69,83196.0
2016-01-19 14:30:00,22.69,22.69,22.41,22.6,173842.0,22.69,22.69,22.41,22.6,173842.0
2016-01-19 15:00:00,22.6,22.82,22.58,22.81,187217.0,22.6,22.82,22.58,22.81,187217.0
2016-01-19 15:30:00,22.81,22.83,22.66,22.68,467259.0,22.81,22.83,22.66,22.68,467259.0
2016-01-20 09:30:00,22.31,22.45,21.73,22.0,524902.0,22.31,22.45,21.73,22.0,524902.0
2016-01-20 10:00:00,22.0,22.07,21.9,22.03,405474.0,22.0,22.07,21.9,22.03,405474.0
2016-01-20 10:30:00,22.02,22.16,21.97,22.07,250871.0,22.02,22.16,21.97,22.07,250871.0
2016-01-20 11:00:00,22.07,22.43,22.05,22.29,239995.0,22.07,22.43,22.05,22.29,239995.0
2016-01-20 11:30:00,22.29,22.36,22.25,22.25,170139.0,22.29,22.36,22.25,22.25,170139.0
2016-01-20 12:00:00,22.26,22.29,22.22,22.24,123771.0,22.26,22.29,22.22,22.24,123771.0
2016-01-20 12:30:00,22.24,22.47,22.23,22.47,179257.0,22.24,22.47,22.23,22.47,179257.0
2016-01-20 13:00:00,22.47,22.64,22.45,22.61,148504.0,22.47,22.64,22.45,22.61,148504.0
2016-01-20 13:30:00,22.62,22.96,22.6,22.91,134882.0,22.62,22.96,22.6,22.91,134882.0
2016-01-20 14:00:00,22.91,22.92,22.79,22.86,152605.0,22.91,22.92,22.79,22.86,152605.0
2016-01-20 14:30:00,22.87,23.03,22.82,22.95,140183.0,22.87,23.03,22.82,22.95,140183.0
2016-01-20 15:00:00,22.96,23.39,22.95,23.3,286520.0,22.96,23.39,22.95,23.3,286520.0
2016-01-20 15:30:00,23.31,23.34,23.05,23.12,477498.0,23.31,23.34,23.05,23.12,477498.0
2016-01-21 09:30:00,23.01,23.62,22.95,22.96,248035.0,23.01,23.62,22.95,22.96,248035.0
2016-01-21 10:00:00,22.96,23.28,22.93,23.05,286426.0,22.96,23.28,22.93,23.05,286426.0
2016-01-21 10:30:00,23.06,23.25,22.99,23.14,191912.0,23.06,23.25,22.99,23.14,191912.0
2016-01-21 11:00:00,23.11,23.27,23.04,23.11,236870.0,23.11,23.27,23.04,23.11,236870.0
2016-01-21 11:30:00,23.11,23.31,23.1,23.21,155141.0,23.11,23.31,23.1,23.21,155141.0
2016-01-21 12:00:00,23.22,23.31,23.14,23.19,179823.0,23.22,23.31,23.14,23.19,179823.0
2016-01-21 12:30:00,23.19,23.45,23.16,23.32,147125.0,23.19,23.45,23.16,23.32,147125.0
2016-01-21 13:00:00,23.32,23.32,23.13,23.15,96281.0,23.32,23.32,23.13,23.15,96281.0
2016-01-21 13:30:00,23.14,23.21,23.0,23.17,99311.0,23.14,23.21,23.0,23.17,99311.0
2016-01-21 14:00:00,23.17,23.2,23.02,23.15,205719.0,23.17,23.2,23.02,23.15,205719.0
2016-01-21 14:30:00,23.14,23.28,23.1,23.26,117074.0,23.14,23.28,23.1,23.26,117074.0
2016-01-21 15:00:00,23.27,23.27,23.08,23.08,162703.0,23.27,23.27,23.08,23.08,162703.0
2016-01-21 15:30:00,23.08,23.23,23.08,23.14,322684.0,23.08,23.23,23.08,23.14,322684.0
2016-01-22 09:30:00,23.58,23.94,23.58,23.93,139012.0,23.58,23.94,23.58,23.93,139012.0
2016-01-22 10:00:00,23.94,24.0,23.78,23.83,130198.0,23.94,24.0,23.78,23.83,130198.0
2016-01-22 10:30:00,23.83,23.93,23.75,23.76,145578.0,23.83,23.93,23.75,23.76,145578.0
2016-01-22 11:00:00,23.76,23.97,23.75,23.94,290743.0,23.76,23.97,23.75,23.94,290743.0
2016-01-22 11:30:00,23.93,24.0,23.81,23.91,139069.0,23.93,24.0,23.81,23.91,139069.0
2016-01-22 12:00:00,23.9,23.98,23.85,23.85,69460.0,23.9,23.98,23.85,23.85,69460.0
2016-01-22 12:30:00,23.85,23.93,23.75,23.77,67328.0,23.85,23.93,23.75,23.77,67328.0
2016-01-22 13:00:00,23.77,23.77,23.56,23.61,86669.0,23.77,23.77,23.56,23.61,86669.0
2016-01-22 13:30:00,23.61,23.64,23.53,23.64,59751.0,23.61,23.64,23.53,23.64,59751.0
2016-01-22 14:00:00,23.63,23.63,23.52,23.55,58717.0,23.63,23.63,23.52,23.55,58717.0
2016-01-22 14:30:00,23.54,23.55,23.36,23.42,99182.0,23.54,23.55,23.36,23.42,99182.0
2016-01-22 15:00:00,23.43,23.46,23.28,23.41,110268.0,23.43,23.46,23.28,23.41,110268.0
2016-01-22 15:30:00,23.4,23.59,23.35,23.57,231573.0,23.4,23.59,23.35,23.57,231573.0
2016-01-25 09:30:00,23.52,23.65,23.45,23.63,78173.0,23.52,23.65,23.45,23.63,78173.0
2016-01-25 10:00:00,23.62,23.82,23.59,23.73,85086.0,23.62,23.82,23.59,23.73,85086.0
2016-01-25 10:30:00,23.73,23.8,23.56,23.64,69975.0,23.73,23.8,23.56,23.64,69975.0
2016-01-25 11:00:00,23.63,23.7,23.52,23.69,91708.0,23.63,23.7,23.52,23.69,91708.0
2016-01-25 11:30:00,23.69,23.69,23.57,23.62,56674.0,23.69,23.69,23.57,23.62,56674.0
2016-01-25 12:00:00,23.62,23.73,23.59,23.7,91431.0,23.62,23.73,23.59,23.7,91431.0
2016-01-25 12:30:00,23.69,23.73,23.58,23.64,47973.0,23.69,23.73,23.58,23.64,47973.0
2016-01-25 13:00:00,23.64,23.72,23.64,23.69,62260.0,23.64,23.72,23.64,23.69,62260.0
2016-01-25 13:30:00,23.69,23.7,23.61,23.66,90898.0,23.69,23.7,23.61,23.66,90898.0
2016-01-25 14:00:00,23.65,23.72,23.63,23.7,65942.0,23.65,23.72,23.63,23.7,65942.0
2016-01-25 14:30:00,23.7,23.76,23.67,23.73,82048.0,23.7,23.76,23.67,23.73,82048.0
2016-01-25 15:00:00,23.73,23.77,23.56,23.57,116108.0,23.73,23.77,23.56,23.57,116108.0
2016-01-25 15:30:00,23.57,23.58,23.45,23.5,417475.0,23.57,23.58,23.45,23.5,417475.0
2016-01-26 09:30:00,23.69,23.73,23.61,23.65,82418.0,23.69,23.73,23.61,23.65,82418.0
2016-01-26 10:00:00,23.63,23.88,23.61,23.86,37891.0,23.63,23.88,23.61,23.86,37891.0
2016-01-26 10:30:00,23.87,24.02,23.86,23.99,182316.0,23.87,24.02,23.86,23.99,182316.0
2016-01-26 11:00:00,23.99,24.1,23.97,24.09,238491.0,23.99,24.1,23.97,24.09,238491.0
2016-01-26 11:30:00,24.08,24.23,24.01,24.17,50485.0,24.08,24.23,24.01,24.17,50485.0
2016-01-26 12:00:00,24.17,24.24,24.14,24.23,41405.0,24.17,24.24,24.14,24.23,41405.0
2016-01-26 12:30:00,24.23,24.24,24.16,24.18,99866.0,24.23,24.24,24.16,24.18,99866.0
2016-01-26 13:00:00,24.18,24.23,24.16,24.2,102393.0,24.18,24.23,24.16,24.2,102393.0
2016-01-26 13:30:00,24.2,24.23,24.19,24.21,56114.0,24.2,24.23,24.19,24.21,56114.0
2016-01-26 14:00:00,24.21,24.21,23.83,23.83,304432.0,24.21,24.21,23.83,23.83,304432.0
2016-01-26 14:30:00,23.82,23.89,23.8,23.86,136413.0,23.82,23.89,23.8,23.86,136413.0
2016-01-26 15:00:00,23.86,23.91,23.85,23.89,197301.0,23.86,23.91,23.85,23.89,197301.0
2016-01-26 15:30:00,23.89,24.03,23.89,24.03,261937.0,23.89,24.03,23.89,24.03,261937.0
2016-01-27 09:30:00,23.96,23.97,23.78,23.9,40967.0,23.96,23.97,23.78,23.9,40967.0
2016-01-27 10:00:00,23.91,23.93,23.7,23.72,92339.0,23.91,23.93,23.7,23.72,92339.0
2016-01-27 10:30:00,23.73,23.88,23.7,23.75,83806.0,23.73,23.88,23.7,23.75,83806.0
2016-01-27 11:00:00,23.76,23.87,23.7,23.75,83674.0,23.76,23.87,23.7,23.75,83674.0
2016-01-27 11:30:00,23.74,23.82,23.69,23.78,65845.0,23.74,23.82,23.69,23.78,65845.0
2016-01-27 12:00:00,23.77,23.88,23.74,23.83,43222.0,23.77,23.88,23.74,23.83,43222.0
2016-01-27 12:30:00,23.84,23.84,23.68,23.7,53672.0,23.84,23.84,23.68,23.7,53672.0
2016-01-27 13:00:00,23.7,23.75,23.67,23.7,63661.0,23.7,23.75,23.67,23.7,63661.0
2016-01-27 13:30:00,23.7,23.81,23.69,23.78,38298.0,23.7,23.81,23.69,23.78,38298.0
2016-01-27 14:00:00,23.78,23.8,23.68,23.73,64708.0,23.78,23.8,23.68,23.73,64708.0
2016-01-27 14:30:00,23.73,23.76,23.67,23.69,100817.0,23.73,23.76,23.67,23.69,100817.0
2016-01-27 15:00:00,23.69,23.7,23.46,23.52,145857.0,23.69,23.7,23.46,23.52,145857.0
2016-01-27 15:30:00,23.51,23.55,23.37,23.42,202611.0,23.51,23.55,23.37,23.42,202611.0
2016-01-28 09:30:00,23.59,23.76,23.27,23.32,38528.0,23.59,23.76,23.27,23.32,38528.0
2016-01-28 10:00:00,23.39,23.47,23.32,23.32,41701.0,23.39,23.47,23.32,23.32,41701.0
2016-01-28 10:30:00,23.3,23.44,23.24,23.41,23184.0,23.3,23.44,23.24,23.41,23184.0
2016-01-28 11:00:00,23.41,23.52,23.41,23.43,34050.0,23.41,23.52,23.41,23.43,34050.0
2016-01-28 11:30:00,23.42,23.45,23.2,23.2,71150.0,23.42,23.45,23.2,23.2,71150.0
2016-01-28 12:00:00,23.19,23.33,23.13,23.25,82278.0,23.19,23.33,23.13,23.25,82278.0
2016-01-28 12:30:00,23.25,23.42,23.24,23.41,48024.0,23.25,23.42,23.24,23.41,48024.0
2016-01-28 13:00:00,23.41,23.41,23.2,23.3,46303.0,23.41,23.41,23.2,23.3,46303.0
2016-01-28 13:30:00,23.29,23.36,23.2,23.21,35406.0,23.29,23.36,23.2,23.21,35406.0
2016-01-28 14:00:00,23.2,23.28,23.16,23.22,37343.0,23.2,23.28,23.16,23.22,37343.0
2016-01-28 14:30:00,23.23,23.24,23.07,23.12,71681.0,23.23,23.24,23.07,23.12,71681.0
2016-01-28 15:00:00,23.12,23.21,23.07,23.07,81926.0,23.12,23.21,23.07,23.07,81926.0
2016-01-28 15:30:00,23.07,23.16,23.04,23.13,169524.0,23.07,23.16,23.04,23.13,169524.0
2016-01-29 09:30:00,23.23,23.4,23.14,23.37,115973.0,23.23,23.4,23.14,23.37,115973.0
2016-01-29 10:00:00,23.4,23.52,23.26,23.26,69020.0,23.4,23.52,23.26,23.26,69020.0
2016-01-29 10:30:00,23.25,23.39,23.21,23.28,33273.0,23.25,23.39,23.21,23.28,33273.0
2016-01-29 11:00:00,23.32,23.4,23.25,23.29,94028.0,23.32,23.4,23.25,23.29,94028.0
2016-01-29 11:30:00,23.3,23.33,23.14,23.19,90036.0,23.3,23.33,23.14,23.19,90036.0
2016-01-29 12:00:00,23.19,23.31,23.18,23.22,100301.0,23.19,23.31,23.18,23.22,100301.0
2016-01-29 12:30:00,23.23,23.26,23.18,23.21,42532.0,23.23,23.26,23.18,23.21,42532.0
2016-01-29 13:00:00,23.21,23.22,23.19,23.2,57229.0,23.21,23.22,23.19,23.2,57229.0
2016-01-29 13:30:00,23.2,23.29,23.18,23.28,70358.0,23.2,23.29,23.18,23.28,70358.0
2016-01-29 14:00:00,23.27,23.38,23.22,23.36,492124.0,23.27,23.38,23.22,23.36,492124.0
2016-01-29 14:30:00,23.35,23.42,23.3,23.34,64849.0,23.35,23.42,23.3,23.34,64849.0
2016-01-29 15:00:00,23.35,23.53,23.31,23.53,134142.0,23.35,23.53,23.31,23.53,134142.0
2016-01-29 15:30:00,23.53,23.8,23.47,23.8,615015.0,23.53,23.8,23.47,23.8,615015.0
2016-02-01 09:30:00,23.85,23.97,23.55,23.95,290170.0,23.85,23.97,23.55,23.95,290170.0
2016-02-01 10:00:00,23.9,24.27,23.77,24.23,275893.0,23.9,24.27,23.77,24.23,275893.0
2016-02-01 10:30:00,24.24,24.42,24.1,24.4,207907.0,24.24,24.42,24.1,24.4,207907.0
2016-02-01 11:00:00,24.4,24.43,24.06,24.07,184720.0,24.4,24.43,24.06,24.07,184720.0
2016-02-01 11:30:00,24.07,24.34,24.03,24.29,90673.0,24.07,24.34,24.03,24.29,90673.0
2016-02-01 12:00:00,24.29,24.34,24.21,24.22,82637.0,24.29,24.34,24.21,24.22,82637.0
2016-02-01 12:30:00,24.23,24.27,24.13,24.19,171978.0,24.23,24.27,24.13,24.19,171978.0
2016-02-01 13:00:00,24.2,24.28,24.14,24.26,124470.0,24.2,24.28,24.14,24.26,124470.0
2016-02-01 13:30:00,24.25,24.25,24.1,24.19,136645.0,24.25,24.25,24.1,24.19,136645.0
2016-02-01 14:00:00,24.19,24.19,23.92,24.0,203832.0,24.19,24.19,23.92,24.0,203832.0
2016-02-01 14:30:00,24.0,24.26,23.95,24.26,357552.0,24.0,24.26,23.95,24.26,357552.0
2016-02-01 15:00:00,24.25,24.46,24.24,24.41,172387.0,24.25,24.46,24.24,24.41,172387.0
2016-02-01 15:30:00,24.41,24.65,24.32,24.62,635636.0,24.41,24.65,24.32,24.62,635636.0
2016-02-02 09:30:00,24.39,24.4,23.85,23.97,134782.0,24.39,24.4,23.85,23.97,134782.0
2016-02-02 10:00:00,23.96,24.15,23.85,23.85,469137.0,23.96,24.15,23.85,23.85,469137.0
2016-02-02 10:30:00,23.85,24.01,23.8,24.01,191388.0,23.85,24.01,23.8,24.01,191388.0
2016-02-02 11:00:00,24.01,24.06,23.97,23.98,574606.0,24.01,24.06,23.97,23.98,574606.0
2016-02-02 11:30:00,23.98,24.04,23.89,23.89,112112.0,23.98,24.04,23.89,23.89,112112.0
2016-02-02 12:00:00,23.89,23.9,23.59,23.6,145098.0,23.89,23.9,23.59,23.6,145098.0
2016-02-02 12:30:00,23.6,23.64,23.48,23.48,372484.0,23.6,23.64,23.48,23.48,372484.0
2016-02-02 13:00:00,23.49,23.49,23.19,23.41,313300.0,23.49,23.49,23.19,23.41,313300.0
2016-02-02 13:30:00,23.41,23.42,23.3,23.39,179452.0,23.41,23.42,23.3,23.39,179452.0
2016-02-02 14:00:00,23.4,23.42,23.08,23.08,179562.0,23.4,23.42,23.08,23.08,179562.0
2016-02-02 14:30:00,23.07,23.21,22.99,23.09,157579.0,23.07,23.21,22.99,23.09,157579.0
2016-02-02 15:00:00,23.08,23.2,23.05,23.13,127913.0,23.08,23.2,23.05,23.13,127913.0
2016-02-02 15:30:00,23.12,23.31,23.12,23.26,433155.0,23.12,23.31,23.12,23.26,433155.0
2016-02-03 09:30:00,23.47,23.6,23.14,23.35,55040.0,23.47,23.6,23.14,23.35,55040.0
2016-02-03 10:00:00,23.36,23.48,23.26,23.4,172720.0,23.36,23.48,23.26,23.4,172720.0
2016-02-03 10:30:00,23.39,23.52,23.3,23.46,162474.0,23.39,23.52,23.3,23.46,162474.0
2016-02-03 11:00:00,23.46,23.71,23.38,23.65,199616.0,23.46,23.71,23.38,23.65,199616.0
2016-02-03 11:30:00,23.65,23.65,23.32,23.43,260478.0,23.65,23.65,23.32,23.43,260478.0
2016-02-03 12:00:00,23.45,23.67,23.45,23.66,58952.0,23.45,23.67,23.45,23.66,58952.0
2016-02-03 12:30:00,23.66,23.67,23.56,23.58,139405.0,23.66,23.67,23.56,23.58,139405.0
2016-02-03 13:00:00,23.59,23.6,23.53,23.55,173335.0,23.59,23.6,23.53,23.55,173335.0
2016-02-03 13:30:00,23.55,23.57,23.25,23.27,154233.0,23.55,23.57,23.25,23.27,154233.0
2016-02-03 14:00:00,23.27,23.6,23.25,23.56,220989.0,23.27,23.6,23.25,23.56,220989.0
2016-02-03 14:30:00,23.55,23.58,23.38,23.46,177317.0,23.55,23.58,23.38,23.46,177317.0
2016-02-03 15:00:00,23.47,23.5,23.29,23.29,248102.0,23.47,23.5,23.29,23.29,248102.0
2016-02-03 15:30:00,23.3,23.43,23.29,23.42,402735.0,23.3,23.43,23.29,23.42,402735.0
2016-02-04 09:30:00,23.39,23.6,23.3,23.5,95120.0,23.39,23.6,23.3,23.5,95120.0
2016-02-04 10:00:00,23.5,23.99,23.39,23.86,522898.0,23.5,23.99,23.39,23.86,522898.0
2016-02-04 10:30:00,23.87,24.03,23.75,24.0,360944.0,23.87,24.03,23.75,24.0,360944.0
2016-02-04 11:00:00,23.99,24.0,23.67,23.74,83564.0,23.99,24.0,23.67,23.74,83564.0
2016-02-04 11:30:00,23.73,23.74,23.55,23.63,137876.0,23.73,23.74,23.55,23.63,137876.0
2016-02-04 12:00:00,23.62,23.76,23.59,23.73,417615.0,23.62,23.76,23.59,23.73,417615.0
2016-02-04 12:30:00,23.73,23.76,23.64,23.69,140573.0,23.73,23.76,23.64,23.69,140573.0
2016-02-04 13:00:00,23.69,23.74,23.67,23.68,159952.0,23.69,23.74,23.67,23.68,159952.0
2016-02-04 13:30:00,23.68,23.71,23.45,23.59,118895.0,23.68,23.71,23.45,23.59,118895.0
2016-02-04 14:00:00,23.59,23.66,23.52,23.53,141658.0,23.59,23.66,23.52,23.53,141658.0
2016-02-04 14:30:00,23.53,23.54,23.28,23.3,201969.0,23.53,23.54,23.28,23.3,201969.0
2016-02-04 15:00:00,23.3,23.44,23.2,23.22,438028.0,23.3,23.44,23.2,23.22,438028.0
2016-02-04 15:30:00,23.23,23.53,23.19,23.39,518075.0,23.23,23.53,23.19,23.39,518075.0
2016-02-05 09:30:00,23.41,23.44,23.06,23.14,71291.0,23.41,23.44,23.06,23.14,71291.0
2016-02-05 10:00:00,23.13,23.44,23.13,23.16,464307.0,23.13,23.44,23.13,23.16,464307.0
2016-02-05 10:30:00,23.16,23.23,22.8,22.8,238488.0,23.16,23.23,22.8,22.8,238488.0
2016-02-05 11:00:00,22.81,22.81,22.32,22.33,380762.0,22.81,22.81,22.32,22.33,380762.0
2016-02-05 11:30:00,22.34,22.75,22.31,22.63,376914.0,22.34,22.75,22.31,22.63,376914.0
2016-02-05 12:00:00,22.64,22.9,22.56,22.84,356724.0,22.64,22.9,22.56,22.84,356724.0
2016-02-05 12:30:00,22.84,23.14,22.81,23.07,248319.0,22.84,23.14,22.81,23.07,248319.0
2016-02-05 13:00:00,23.07,23.1,22.95,23.0,108241.0,23.07,23.1,22.95,23.0,108241.0
2016-02-05 13:30:00,23.0,23.03,22.95,23.02,119253.0,23.0,23.03,22.95,23.02,119253.0
2016-02-05 14:00:00,23.01,23.02,22.78,22.79,138236.0,23.01,23.02,22.78,22.79,138236.0
2016-02-05 14:30:00,22.78,22.95,22.78,22.9,155973.0,22.78,22.95,22.78,22.9,155973.0
2016-02-05 15:00:00,22.9,22.97,22.87,22.9,225884.0,22.9,22.97,22.87,22.9,225884.0
2016-02-05 15:30:00,22.9,22.96,22.8,22.94,333397.0,22.9,22.96,22.8,22.94,333397.0
2016-02-08 09:30:00,22.39,22.39,21.9,21.95,133702.0,22.39,22.39,21.9,21.95,133702.0
2016-02-08 10:00:00,21.93,22.04,21.85,21.88,252151.0,21.93,22.04,21.85,21.88,252151.0
2016-02-08 10:30:00,21.87,21.99,21.71,21.86,237138.0,21.87,21.99,21.71,21.86,237138.0
2016-02-08 11:00:00,21.87,21.88,21.6,21.78,118722.0,21.87,21.88,21.6,21.78,118722.0
2016-02-08 11:30:00,21.78,21.84,21.67,21.8,138802.0,21.78,21.84,21.67,21.8,138802.0
2016-02-08 12:00:00,21.8,21.95,21.76,21.86,95377.0,21.8,21.95,21.76,21.86,95377.0
2016-02-08 12:30:00,21.86,21.94,21.82,21.83,78492.0,21.86,21.94,21.82,21.83,78492.0
2016-02-08 13:00:00,21.83,21.86,21.68,21.69,59685.0,21.83,21.86,21.68,21.69,59685.0
2016-02-08 13:30:00,21.69,21.69,21.47,21.49,121374.0,21.69,21.69,21.47,21.49,121374.0
2016-02-08 14:00:00,21.49,21.5,21.17,21.17,432047.0,21.49,21.5,21.17,21.17,432047.0
2016-02-08 14:30:00,21.18,21.28,21.11,21.21,804098.0,21.18,21.28,21.11,21.21,804098.0
2016-02-08 15:00:00,21.2,21.31,21.13,21.22,486496.0,21.2,21.31,21.13,21.22,486496.0
2016-02-08 15:30:00,21.22,21.3,21.04,21.05,1187243.0,21.22,21.3,21.04,21.05,1187243.0
2016-02-09 09:30:00,20.94,21.29,20.67,21.17,617760.0,20.94,21.29,20.67,21.17,617760.0
2016-02-09 10:00:00,21.17,21.51,21.14,21.32,620655.0,21.17,21.51,21.14,21.32,620655.0
2016-02-09 10:30:00,21.33,21.4,21.25,21.3,228492.0,21.33,21.4,21.25,21.3,228492.0
2016-02-09 11:00:00,21.3,21.47,21.26,21.41,342609.0,21.3,21.47,21.26,21.41,342609.0
2016-02-09 11:30:00,21.41,21.46,21.31,21.35,332123.0,21.41,21.46,21.31,21.35,332123.0
2016-02-09 12:00:00,21.35,21.58,21.34,21.58,272784.0,21.35,21.58,21.34,21.58,272784.0
2016-02-09 12:30:00,21.58,21.71,21.52,21.7,330653.0,21.58,21.71,21.52,21.7,330653.0
2016-02-09 13:00:00,21.7,21.7,21.5,21.59,122065.0,21.7,21.7,21.5,21.59,122065.0
2016-02-09 13:30:00,21.59,21.65,21.56,21.6,191585.0,21.59,21.65,21.56,21.6,191585.0
2016-02-09 14:00:00,21.61,21.9,21.6,21.79,203844.0,21.61,21.9,21.6,21.79,203844.0
2016-02-09 14:30:00,21.79,21.89,21.75,21.85,197267.0,21.79,21.89,21.75,21.85,197267.0
2016-02-09 15:00:00,21.86,22.0,21.83,21.93,409221.0,21.86,22.0,21.83,21.93,409221.0
2016-02-09 15:30:00,21.93,21.96,21.69,21.75,1017997.0,21.93,21.96,21.69,21.75,1017997.0
2016-02-10 09:30:00,22.21,23.95,22.21,23.72,425411.0,22.21,23.95,22.21,23.72,425411.0
2016-02-10 10:00:00,23.73,24.52,23.14,23.15,662983.0,23.73,24.52,23.14,23.15,662983.0
2016-02-10 10:30:00,23.17,23.54,23.0,23.29,178033.0,23.17,23.54,23.0,23.29,178033.0
2016-02-10 11:00:00,23.3,24.0,23.29,23.82,141563.0,23.3,24.0,23.29,23.82,141563.0
2016-02-10 11:30:00,23.83,24.45,23.68,24.31,350690.0,23.83,24.45,23.68,24.31,350690.0
2016-02-10 12:00:00,24.31,24.33,23.91,24.26,132773.0,24.31,24.33,23.91,24.26,132773.0
2016-02-10 12:30:00,24.26,24.49,24.16,24.45,111550.0,24.26,24.49,24.16,24.45,111550.0
2016-02-10 13:00:00,24.44,24.56,23.98,23.98,221238.0,24.44,24.56,23.98,23.98,221238.0
2016-02-10 13:30:00,23.99,24.24,23.93,24.17,111661.0,23.99,24.24,23.93,24.17,111661.0
2016-02-10 14:00:00,24.17,24.22,23.99,24.09,132123.0,24.17,24.22,23.99,24.09,132123.0
2016-02-10 14:30:00,24.1,24.21,24.0,24.03,120141.0,24.1,24.21,24.0,24.03,120141.0
2016-02-10 15:00:00,24.04,24.15,23.84,23.9,268200.0,24.04,24.15,23.84,23.9,268200.0
2016-02-10 15:30:00,23.89,24.0,23.51,23.58,865398.0,23.89,24.0,23.51,23.58,865398.0
2016-02-11 09:30:00,23.02,23.5,22.72,23.47,130650.0,23.02,23.5,22.72,23.47,130650.0
2016-02-11 10:00:00,23.47,23.72,23.29,23.34,196163.0,23.47,23.72,23.29,23.34,196163.0
2016-02-11 10:30:00,23.35,23.45,23.16,23.19,178901.0,23.35,23.45,23.16,23.19,178901.0
2016-02-11 11:00:00,23.18,23.36,23.15,23.19,222522.0,23.18,23.36,23.15,23.19,222522.0
2016-02-11 11:30:00,23.17,23.35,23.12,23.35,120927.0,23.17,23.35,23.12,23.35,120927.0
2016-02-11 12:00:00,23.34,23.56,23.33,23.45,135660.0,23.34,23.56,23.33,23.45,135660.0
2016-02-11 12:30:00,23.45,23.75,23.41,23.67,125266.0,23.45,23.75,23.41,23.67,125266.0
2016-02-11 13:00:00,23.67,23.77,23.56,23.69,148767.0,23.67,23.77,23.56,23.69,148767.0
2016-02-11 13:30:00,23.68,23.69,23.3,23.33,111998.0,23.68,23.69,23.3,23.33,111998.0
2016-02-11 14:00:00,23.34,23.37,23.26,23.31,137369.0,23.34,23.37,23.26,23.31,137369.0
2016-02-11 14:30:00,23.31,23.56,23.06,23.38,263551.0,23.31,23.56,23.06,23.38,263551.0
2016-02-11 15:00:00,23.38,23.41,23.15,23.35,212025.0,23.38,23.41,23.15,23.35,212025.0
2016-02-11 15:30:00,23.34,23.56,23.31,23.45,425457.0,23.34,23.56,23.31,23.45,425457.0
2016-02-12 09:30:00,23.6,23.68,23.06,23.14,80396.0,23.6,23.68,23.06,23.14,80396.0
2016-02-12 10:00:00,23.08,23.25,22.99,23.2,84872.0,23.08,23.25,22.99,23.2,84872.0
2016-02-12 10:30:00,23.2,23.4,23.11,23.16,127081.0,23.2,23.4,23.11,23.16,127081.0
2016-02-12 11:00:00,23.17,23.42,23.13,23.4,62194.0,23.17,23.42,23.13,23.4,62194.0
2016-02-12 11:30:00,23.43,23.55,23.3,23.3,94982.0,23.43,23.55,23.3,23.3,94982.0
2016-02-12 12:00:00,23.3,23.47,23.3,23.46,64128.0,23.3,23.47,23.3,23.46,64128.0
2016-02-12 12:30:00,23.47,23.55,23.42,23.44,46644.0,23.47,23.55,23.42,23.44,46644.0
2016-02-12 13:00:00,23.44,23.49,23.34,23.41,66562.0,23.44,23.49,23.34,23.41,66562.0
2016-02-12 13:30:00,23.4,23.48,23.27,23.33,101885.0,23.4,23.48,23.27,23.33,101885.0
2016-02-12 14:00:00,23.33,23.42,23.24,23.33,95223.0,23.33,23.42,23.24,23.33,95223.0
2016-02-12 14:30:00,23.33,23.35,23.2,23.28,123751.0,23.33,23.35,23.2,23.28,123751.0
2016-02-12 15:00:00,23.27,23.37,23.22,23.36,119715.0,23.27,23.37,23.22,23.36,119715.0
2016-02-12 15:30:00,23.36,23.41,23.31,23.37,241397.0,23.36,23.41,23.31,23.37,241397.0
2016-02-16 09:30:00,24.0,24.7,23.99,24.12,246949.0,24.0,24.7,23.99,24.12,246949.0
2016-02-16 10:00:00,24.11,24.31,24.02,24.22,99124.0,24.11,24.31,24.02,24.22,99124.0
2016-02-16 10:30:00,24.24,24.35,23.99,24.05,155101.0,24.24,24.35,23.99,24.05,155101.0
2016-02-16 11:00:00,24.05,24.05,23.8,23.98,120791.0,24.05,24.05,23.8,23.98,120791.0
2016-02-16 11:30:00,23.98,24.38,23.95,24.38,135767.0,23.98,24.38,23.95,24.38,135767.0
2016-02-16 12:00:00,24.39,24.42,24.19,24.26,113657.0,24.39,24.42,24.19,24.26,113657.0
2016-02-16 12:30:00,24.25,24.29,24.11,24.22,94014.0,24.25,24.29,24.11,24.22,94014.0
2016-02-16 13:00:00,24.21,24.31,24.14,24.3,77525.0,24.21,24.31,24.14,24.3,77525.0
2016-02-16 13:30:00,24.29,24.34,24.24,24.3,73383.0,24.29,24.34,24.24,24.3,73383.0
2016-02-16 14:00:00,24.3,24.42,24.2,24.42,102472.0,24.3,24.42,24.2,24.42,102472.0
2016-02-16 14:30:00,24.43,24.5,24.38,24.39,143062.0,24.43,24.5,24.38,24.39,143062.0
2016-02-16 15:00:00,24.39,24.43,24.32,24.43,173877.0,24.39,24.43,24.32,24.43,173877.0
2016-02-16 15:30:00,24.43,24.56,24.41,24.55,365028.0,24.43,24.56,24.41,24.55,365028.0
2016-02-17 09:30:00,24.81,25.51,24.68,25.28,204176.0,24.81,25.51,24.68,25.28,204176.0
2016-02-17 10:00:00,25.28,25.39,25.12,25.39,143127.0,25.28,25.39,25.12,25.39,143127.0
2016-02-17 10:30:00,25.39,25.45,25.25,25.34,144145.0,25.39,25.45,25.25,25.34,144145.0
2016-02-17 11:00:00,25.32,25.4,25.04,25.19,122146.0,25.32,25.4,25.04,25.19,122146.0
2016-02-17 11:30:00,25.19,25.3,24.99,25.28,117206.0,25.19,25.3,24.99,25.28,117206.0
2016-02-17 12:00:00,25.28,25.43,25.23,25.38,129063.0,25.28,25.43,25.23,25.38,129063.0
2016-02-17 12:30:00,25.41,25.48,25.28,25.41,87681.0,25.41,25.48,25.28,25.41,87681.0
2016-02-17 13:00:00,25.42,25.53,25.36,25.5,102760.0,25.42,25.53,25.36,25.5,102760.0
2016-02-17 13:30:00,25.49,25.49,25.13,25.25,86524.0,25.49,25.49,25.13,25.25,86524.0
2016-02-17 14:00:00,25.25,25.39,25.18,25.19,104745.0,25.25,25.39,25.18,25.19,104745.0
2016-02-17 14:30:00,25.19,25.28,25.18,25.2,136369.0,25.19,25.28,25.18,25.2,136369.0
2016-02-17 15:00:00,25.21,25.23,24.98,25.01,197184.0,25.21,25.23,24.98,25.01,197184.0
2016-02-17 15:30:00,25.01,25.06,24.89,25.03,363271.0,25.01,25.06,24.89,25.03,363271.0
2016-02-18 09:30:00,25.03,25.09,24.77,24.95,88135.0,25.03,25.09,24.77,24.95,88135.0
2016-02-18 10:00:00,24.97,25.01,24.61,24.73,49953.0,24.97,25.01,24.61,24.73,49953.0
2016-02-18 10:30:00,24.74,24.82,24.65,24.82,55248.0,24.74,24.82,24.65,24.82,55248.0
2016-02-18 11:00:00,24.82,24.95,24.76,24.93,72034.0,24.82,24.95,24.76,24.93,72034.0
2016-02-18 11:30:00,24.94,24.98,24.77,24.98,73349.0,24.94,24.98,24.77,24.98,73349.0
2016-02-18 12:00:00,24.98,25.03,24.94,24.98,66564.0,24.98,25.03,24.94,24.98,66564.0
2016-02-18 12:30:00,24.99,25.0,24.75,24.75,95863.0,24.99,25.0,24.75,24.75,95863.0
2016-02-18 13:00:00,24.76,24.79,24.65,24.76,78746.0,24.76,24.79,24.65,24.76,78746.0
2016-02-18 13:30:00,24.76,24.76,24.61,24.72,45975.0,24.76,24.76,24.61,24.72,45975.0
2016-02-18 14:00:00,24.73,24.76,24.65,24.73,116906.0,24.73,24.76,24.65,24.73,116906.0
2016-02-18 14:30:00,24.72,24.83,24.71,24.82,75212.0,24.72,24.83,24.71,24.82,75212.0
2016-02-18 15:00:00,24.82,24.87,24.77,24.8,85825.0,24.82,24.87,24.77,24.8,85825.0
2016-02-18 15:30:00,24.8,24.88,24.75,24.86,222201.0,24.8,24.88,24.75,24.86,222201.0
2016-02-19 09:30:00,24.79,24.79,24.52,24.57,78823.0,24.79,24.79,24.52,24.57,78823.0
2016-02-19 10:00:00,24.58,24.85,24.48,24.8,84248.0,24.58,24.85,24.48,24.8,84248.0
2016-02-19 10:30:00,24.8,24.89,24.74,24.74,64470.0,24.8,24.89,24.74,24.74,64470.0
2016-02-19 11:00:00,24.72,24.82,24.67,24.81,76394.0,24.72,24.82,24.67,24.81,76394.0
2016-02-19 11:30:00,24.82,24.84,24.7,24.75,59919.0,24.82,24.84,24.7,24.75,59919.0
2016-02-19 12:00:00,24.75,24.89,24.75,24.86,40659.0,24.75,24.89,24.75,24.86,40659.0
2016-02-19 12:30:00,24.85,24.86,24.72,24.77,35905.0,24.85,24.86,24.72,24.77,35905.0
2016-02-19 13:00:00,24.77,24.83,24.75,24.81,41739.0,24.77,24.83,24.75,24.81,41739.0
2016-02-19 13:30:00,24.8,24.88,24.8,24.85,52887.0,24.8,24.88,24.8,24.85,52887.0
2016-02-19 14:00:00,24.85,24.88,24.73,24.76,100916.0,24.85,24.88,24.73,24.76,100916.0
2016-02-19 14:30:00,24.77,24.77,24.6,24.66,88766.0,24.77,24.77,24.6,24.66,88766.0
2016-02-19 15:00:00,24.67,24.79,24.66,24.79,88923.0,24.67,24.79,24.66,24.79,88923.0
2016-02-19 15:30:00,24.79,24.84,24.74,24.77,159581.0,24.79,24.84,24.74,24.77,159581.0
2016-02-22 09:30:00,25.05,25.28,24.95,25.13,65055.0,25.05,25.28,24.95,25.13,65055.0
2016-02-22 10:00:00,25.13,25.19,25.02,25.04,58819.0,25.13,25.19,25.02,25.04,58819.0
2016-02-22 10:30:00,25.06,25.17,24.93,24.93,90106.0,25.06,25.17,24.93,24.93,90106.0
2016-02-22 11:00:00,24.93,25.02,24.84,24.94,58553.0,24.93,25.02,24.84,24.94,58553.0
2016-02-22 11:30:00,24.93,24.98,24.87,24.94,42303.0,24.93,24.98,24.87,24.94,42303.0
2016-02-22 12:00:00,24.94,24.97,24.88,24.97,64771.0,24.94,24.97,24.88,24.97,64771.0
2016-02-22 12:30:00,24.96,25.01,24.96,25.0,64960.0,24.96,25.01,24.96,25.0,64960.0
2016-02-22 13:00:00,25.0,25.1,24.99,25.09,54704.0,25.0,25.1,24.99,25.09,54704.0
2016-02-22 13:30:00,25.09,25.19,25.09,25.19,47723.0,25.09,25.19,25.09,25.19,47723.0
2016-02-22 14:00:00,25.18,25.27,25.18,25.22,53227.0,25.18,25.27,25.18,25.22,53227.0
2016-02-22 14:30:00,25.22,25.23,25.14,25.21,64934.0,25.22,25.23,25.14,25.21,64934.0
2016-02-22 15:00:00,25.21,25.21,25.12,25.13,59121.0,25.21,25.21,25.12,25.13,59121.0
2016-02-22 15:30:00,25.12,25.22,25.12,25.2,239669.0,25.12,25.22,25.12,25.2,239669.0
2016-02-23 09:30:00,25.1,25.27,25.0,25.2,29413.0,25.1,25.27,25.0,25.2,29413.0
2016-02-23 10:00:00,25.19,25.19,24.88,24.92,28320.0,25.19,25.19,24.88,24.92,28320.0
2016-02-23 10:30:00,24.92,24.93,24.77,24.78,36616.0,24.92,24.93,24.77,24.78,36616.0
2016-02-23 11:00:00,24.78,24.78,24.63,24.66,39271.0,24.78,24.78,24.63,24.66,39271.0
2016-02-23 11:30:00,24.67,24.82,24.63,24.79,23063.0,24.67,24.82,24.63,24.79,23063.0
2016-02-23 12:00:00,24.79,24.8,24.75,24.8,22126.0,24.79,24.8,24.75,24.8,22126.0
2016-02-23 12:30:00,24.8,24.92,24.8,24.92,35036.0,24.8,24.92,24.8,24.92,35036.0
2016-02-23 13:00:00,24.91,25.03,24.91,25.01,32991.0,24.91,25.03,24.91,25.01,32991.0
2016-02-23 13:30:00,25.01,25.02,24.9,24.92,24953.0,25.01,25.02,24.9,24.92,24953.0
2016-02-23 14:00:00,24.93,24.98,24.9,24.9,27917.0,24.93,24.98,24.9,24.9,27917.0
2016-02-23 14:30:00,24.91,24.94,24.89,24.9,29000.0,24.91,24.94,24.89,24.9,29000.0
2016-02-23 15:00:00,24.89,25.01,24.83,24.98,104249.0,24.89,25.01,24.83,24.98,104249.0
2016-02-23 15:30:00,24.98,25.01,24.81,24.84,206468.0,24.98,25.01,24.81,24.84,206468.0
2016-02-24 09:30:00,24.58,24.67,24.47,24.55,94937.0,24.58,24.67,24.47,24.55,94937.0
2016-02-24 10:00:00,24.51,24.64,24.44,24.56,63943.0,24.51,24.64,24.44,24.56,63943.0
2016-02-24 10:30:00,24.57,24.75,24.54,24.66,39503.0,24.57,24.75,24.54,24.66,39503.0
2016-02-24 11:00:00,24.65,24.8,24.62,24.7,52696.0,24.65,24.8,24.62,24.7,52696.0
2016-02-24 11:30:00,24.7,24.79,24.67,24.75,35948.0,24.7,24.79,24.67,24.75,35948.0
2016-02-24 12:00:00,24.75,24.87,24.69,24.69,56718.0,24.75,24.87,24.69,24.69,56718.0
2016-02-24 12:30:00,24.7,24.7,24.57,24.58,105839.0,24.7,24.7,24.57,24.58,105839.0
2016-02-24 13:00:00,24.59,24.75,24.59,24.64,109231.0,24.59,24.75,24.59,24.64,109231.0
2016-02-24 13:30:00,24.64,24.69,24.54,24.55,53372.0,24.64,24.69,24.54,24.55,53372.0
2016-02-24 14:00:00,24.55,24.71,24.54,24.7,83690.0,24.55,24.71,24.54,24.7,83690.0
2016-02-24 14:30:00,24.7,24.76,24.64,24.72,90078.0,24.7,24.76,24.64,24.72,90078.0
2016-02-24 15:00:00,24.72,24.98,24.68,24.95,131202.0,24.72,24.98,24.68,24.95,131202.0
2016-02-24 15:30:00,24.95,24.96,24.87,24.92,128206.0,24.95,24.96,24.87,24.92,128206.0
2016-02-25 09:30:00,24.97,25.08,24.68,24.71,28101.0,24.97,25.08,24.68,24.71,28101.0
2016-02-25 10:00:00,24.7,24.76,24.61,24.75,22832.0,24.7,24.76,24.61,24.75,22832.0
2016-02-25 10:30:00,24.77,24.82,24.71,24.74,30281.0,24.77,24.82,24.71,24.74,30281.0
2016-02-25 11:00:00,24.73,24.77,24.67,24.75,25442.0,24.73,24.77,24.67,24.75,25442.0
2016-02-25 11:30:00,24.74,24.93,24.74,24.93,53616.0,24.74,24.93,24.74,24.93,53616.0
2016-02-25 12:00:00,24.93,24.94,24.85,24.9,24505.0,24.93,24.94,24.85,24.9,24505.0
2016-02-25 12:30:00,24.9,24.96,24.89,24.93,14451.0,24.9,24.96,24.89,24.93,14451.0
2016-02-25 13:00:00,24.95,25.09,24.93,25.09,44277.0,24.95,25.09,24.93,25.09,44277.0
2016-02-25 13:30:00,25.09,25.18,25.09,25.18,29243.0,25.09,25.18,25.09,25.18,29243.0
2016-02-25 14:00:00,25.19,25.28,25.16,25.25,50533.0,25.19,25.28,25.16,25.25,50533.0
2016-02-25 14:30:00,25.25,25.28,25.18,25.19,74718.0,25.25,25.28,25.18,25.19,74718.0
2016-02-25 15:00:00,25.2,25.26,25.19,25.23,39215.0,25.2,25.26,25.19,25.23,39215.0
2016-02-25 15:30:00,25.22,25.27,25.22,25.27,175707.0,25.22,25.27,25.22,25.27,175707.0
2016-02-26 09:30:00,25.39,25.72,25.37,25.54,78835.0,25.39,25.72,25.37,25.54,78835.0
2016-02-26 10:00:00,25.53,25.65,25.45,25.6,46817.0,25.53,25.65,25.45,25.6,46817.0
2016-02-26 10:30:00,25.59,25.63,25.48,25.54,24420.0,25.59,25.63,25.48,25.54,24420.0
2016-02-26 11:00:00,25.55,25.7,25.53,25.62,29457.0,25.55,25.7,25.53,25.62,29457.0
2016-02-26 11:30:00,25.63,25.69,25.55,25.68,20199.0,25.63,25.69,25.55,25.68,20199.0
2016-02-26 12:00:00,25.69,25.7,25.62,25.68,15361.0,25.69,25.7,25.62,25.68,15361.0
2016-02-26 12:30:00,25.68,25.71,25.63,25.67,24237.0,25.68,25.71,25.63,25.67,24237.0
2016-02-26 13:00:00,25.67,25.73,25.55,25.55,43213.0,25.67,25.73,25.55,25.55,43213.0
2016-02-26 13:30:00,25.55,25.61,25.5,25.54,29511.0,25.55,25.61,25.5,25.54,29511.0
2016-02-26 14:00:00,25.55,25.57,25.51,25.54,34888.0,25.55,25.57,25.51,25.54,34888.0
2016-02-26 14:30:00,25.55,25.65,25.55,25.64,29038.0,25.55,25.65,25.55,25.64,29038.0
2016-02-26 15:00:00,25.64,25.73,25.59,25.71,59787.0,25.64,25.73,25.59,25.71,59787.0
2016-02-26 15:30:00,25.71,25.91,25.71,25.87,254714.0,25.71,25.91,25.71,25.87,254714.0
2016-02-29 09:30:00,25.98,26.23,25.83,25.99,68524.0,25.98,26.23,25.83,25.99,68524.0
2016-02-29 10:00:00,25.98,26.25,25.94,26.12,67043.0,25.98,26.25,25.94,26.12,67043.0
2016-02-29 10:30:00,26.14,26.25,26.03,26.25,68900.0,26.14,26.25,26.03,26.25,68900.0
2016-02-29 11:00:00,26.24,26.45,26.18,26.18,127532.0,26.24,26.45,26.18,26.18,127532.0
2016-02-29 11:30:00,26.18,26.39,26.12,26.12,81108.0,26.18,26.39,26.12,26.12,81108.0
2016-02-29 12:00:00,26.11,26.26,26.1,26.25,57084.0,26.11,26.26,26.1,26.25,57084.0
2016-02-29 12:30:00,26.25,26.25,26.06,26.11,60212.0,26.25,26.25,26.06,26.11,60212.0
2016-02-29 13:00:00,26.11,26.19,26.09,26.19,71430.0,26.11,26.19,26.09,26.19,71430.0
2016-02-29 13:30:00,26.19,26.3,26.08,26.29,115381.0,26.19,26.3,26.08,26.29,115381.0
2016-02-29 14:00:00,26.3,26.37,26.19,26.25,147440.0,26.3,26.37,26.19,26.25,147440.0
2016-02-29 14:30:00,26.25,26.29,26.11,26.12,78906.0,26.25,26.29,26.11,26.12,78906.0
2016-02-29 15:00:00,26.11,26.13,25.95,26.0,220252.0,26.11,26.13,25.95,26.0,220252.0
2016-02-29 15:30:00,26.0,26.08,25.96,25.97,269411.0,26.0,26.08,25.96,25.97,269411.0
2016-03-01 09:30:00,26.26,26.26,25.82,25.85,137876.0,26.26,26.26,25.82,25.85,137876.0
2016-03-01 10:00:00,25.86,25.99,25.82,25.94,30546.0,25.86,25.99,25.82,25.94,30546.0
2016-03-01 10:30:00,25.94,25.96,25.83,25.84,45099.0,25.94,25.96,25.83,25.84,45099.0
2016-03-01 11:00:00,25.85,25.92,25.8,25.88,32658.0,25.85,25.92,25.8,25.88,32658.0
2016-03-01 11:30:00,25.88,25.99,25.86,25.99,271070.0,25.88,25.99,25.86,25.99,271070.0
2016-03-01 12:00:00,25.98,26.05,25.97,25.99,62151.0,25.98,26.05,25.97,25.99,62151.0
2016-03-01 12:30:00,25.99,26.0,25.92,25.95,96150.0,25.99,26.0,25.92,25.95,96150.0
2016-03-01 13:00:00,25.95,26.06,25.93,26.03,42678.0,25.95,26.06,25.93,26.03,42678.0
2016-03-01 13:30:00,26.05,26.05,25.94,25.96,87752.0,26.05,26.05,25.94,25.96,87752.0
2016-03-01 14:00:00,25.96,26.02,25.95,25.99,116234.0,25.96,26.02,25.95,25.99,116234.0
2016-03-01 14:30:00,25.99,26.02,25.95,26.0,106578.0,25.99,26.02,25.95,26.0,106578.0
2016-03-01 15:00:00,26.0,26.33,25.99,26.24,182926.0,26.0,26.33,25.99,26.24,182926.0
2016-03-01 15:30:00,26.25,26.35,26.2,26.3,318345.0,26.25,26.35,26.2,26.3,318345.0
2016-03-02 09:30:00,26.3,26.37,26.01,26.06,75409.0,26.3,26.37,26.01,26.06,75409.0
2016-03-02 10:00:00,26.03,26.07,25.92,25.97,80675.0,26.03,26.07,25.92,25.97,80675.0
2016-03-02 10:30:00,25.96,26.05,25.88,26.01,67990.0,25.96,26.05,25.88,26.01,67990.0
2016-03-02 11:00:00,26.01,26.07,25.92,25.93,58752.0,26.01,26.07,25.92,25.93,58752.0
2016-03-02 11:30:00,25.93,25.99,25.89,25.89,40765.0,25.93,25.99,25.89,25.89,40765.0
2016-03-02 12:00:00,25.88,25.99,25.88,25.97,22254.0,25.88,25.99,25.88,25.97,22254.0
2016-03-02 12:30:00,25.96,26.16,25.95,26.11,131343.0,25.96,26.16,25.95,26.11,131343.0
2016-03-02 13:00:00,26.12,26.14,26.06,26.13,175438.0,26.12,26.14,26.06,26.13,175438.0
2016-03-02 13:30:00,26.13,26.21,26.11,26.19,61838.0,26.13,26.21,26.11,26.19,61838.0
2016-03-02 14:00:00,26.19,26.23,26.13,26.23,29209.0,26.19,26.23,26.13,26.23,29209.0
2016-03-02 14:30:00,26.24,26.25,26.16,26.2,107881.0,26.24,26.25,26.16,26.2,107881.0
2016-03-02 15:00:00,26.2,26.24,26.17,26.24,125533.0,26.2,26.24,26.17,26.24,125533.0
2016-03-02 15:30:00,26.23,26.27,26.08,26.26,261437.0,26.23,26.27,26.08,26.26,261437.0
2016-03-03 09:30:00,26.23,26.28,26.05,26.1,29955.0,26.23,26.28,26.05,26.1,29955.0
2016-03-03 10:00:00,26.1,26.23,26.08,26.2,111016.0,26.1,26.23,26.08,26.2,111016.0
2016-03-03 10:30:00,26.2,26.23,26.15,26.2,133699.0,26.2,26.23,26.15,26.2,133699.0
2016-03-03 11:00:00,26.2,26.59,26.14,26.49,953301.0,26.2,26.59,26.14,26.49,953301.0
2016-03-03 11:30:00,26.5,26.51,26.43,26.51,45959.0,26.5,26.51,26.43,26.51,45959.0
2016-03-03 12:00:00,26.52,26.52,26.29,26.3,40592.0,26.52,26.52,26.29,26.3,40592.0
2016-03-03 12:30:00,26.3,26.31,26.18,26.19,36093.0,26.3,26.31,26.18,26.19,36093.0
2016-03-03 13:00:00,26.2,26.29,26.19,26.2,104559.0,26.2,26.29,26.19,26.2,104559.0
2016-03-03 13:30:00,26.21,26.25,26.16,26.24,74412.0,26.21,26.25,26.16,26.24,74412.0
2016-03-03 14:00:00,26.24,26.32,26.22,26.28,70812.0,26.24,26.32,26.22,26.28,70812.0
2016-03-03 14:30:00,26.28,26.36,26.26,26.28,46330.0,26.28,26.36,26.26,26.28,46330.0
2016-03-03 15:00:00,26.28,26.28,26.11,26.12,90115.0,26.28,26.28,26.11,26.12,90115.0
2016-03-03 15:30:00,26.13,26.32,26.08,26.29,434292.0,26.13,26.32,26.08,26.29,434292.0
2016-03-04 09:30:00,26.31,26.47,26.02,26.07,43295.0,26.31,26.47,26.02,26.07,43295.0
2016-03-04 10:00:00,26.05,26.3,26.01,26.28,36484.0,26.05,26.3,26.01,26.28,36484.0
2016-03-04 10:30:00,26.28,26.5,26.28,26.37,37311.0,26.28,26.5,26.28,26.37,37311.0
2016-03-04 11:00:00,26.38,26.52,26.36,26.47,34289.0,26.38,26.52,26.36,26.47,34289.0
2016-03-04 11:30:00,26.48,26.53,26.42,26.5,61820.0,26.48,26.53,26.42,26.5,61820.0
2016-03-04 12:00:00,26.5,26.5,26.38,26.41,62562.0,26.5,26.5,26.38,26.41,62562.0
2016-03-04 12:30:00,26.41,26.45,26.32,26.35,51497.0,26.41,26.45,26.32,26.35,51497.0
2016-03-04 13:00:00,26.35,26.35,26.21,26.35,88479.0,26.35,26.35,26.21,26.35,88479.0
2016-03-04 13:30:00,26.35,26.36,26.32,26.34,73815.0,26.35,26.36,26.32,26.34,73815.0
2016-03-04 14:00:00,26.35,26.36,26.3,26.33,73312.0,26.35,26.36,26.3,26.33,73312.0
2016-03-04 14:30:00,26.33,26.36,26.25,26.26,229336.0,26.33,26.36,26.25,26.26,229336.0
2016-03-04 15:00:00,26.25,26.3,26.2,26.22,122742.0,26.25,26.3,26.2,26.22,122742.0
2016-03-04 15:30:00,26.22,26.23,26.15,26.18,295680.0,26.22,26.23,26.15,26.18,295680.0
2016-03-07 09:30:00,26.14,26.61,26.05,26.55,559407.0,26.14,26.61,26.05,26.55,559407.0
2016-03-07 10:00:00,26.54,26.68,26.54,26.64,92130.0,26.54,26.68,26.54,26.64,92130.0
2016-03-07 10:30:00,26.61,26.77,26.61,26.73,66082.0,26.61,26.77,26.61,26.73,66082.0
2016-03-07 11:00:00,26.73,27.08,26.72,26.99,118892.0,26.73,27.08,26.72,26.99,118892.0
2016-03-07 11:30:00,27.02,27.03,26.74,26.78,121094.0,27.02,27.03,26.74,26.78,121094.0
2016-03-07 12:00:00,26.78,26.9,26.66,26.78,101826.0,26.78,26.9,26.66,26.78,101826.0
2016-03-07 12:30:00,26.77,26.96,26.7,26.9,73217.0,26.77,26.96,26.7,26.9,73217.0
2016-03-07 13:00:00,26.91,27.02,26.9,26.97,55081.0,26.91,27.02,26.9,26.97,55081.0
2016-03-07 13:30:00,26.96,26.99,26.75,26.93,113103.0,26.96,26.99,26.75,26.93,113103.0
2016-03-07 14:00:00,26.92,27.01,26.87,26.91,66098.0,26.92,27.01,26.87,26.91,66098.0
2016-03-07 14:30:00,26.91,26.95,26.85,26.89,97876.0,26.91,26.95,26.85,26.89,97876.0
2016-03-07 15:00:00,26.9,27.0,26.83,26.94,144379.0,26.9,27.0,26.83,26.94,144379.0
2016-03-07 15:30:00,26.93,26.99,26.87,26.98,263964.0,26.93,26.99,26.87,26.98,263964.0
2016-03-08 09:30:00,26.8,26.81,26.52,26.53,60459.0,26.8,26.81,26.52,26.53,60459.0
2016-03-08 10:00:00,26.52,26.56,26.34,26.34,33855.0,26.52,26.56,26.34,26.34,33855.0
2016-03-08 10:30:00,26.33,26.4,26.27,26.31,48878.0,26.33,26.4,26.27,26.31,48878.0
2016-03-08 11:00:00,26.31,26.41,26.29,26.37,31823.0,26.31,26.41,26.29,26.37,31823.0
2016-03-08 11:30:00,26.41,26.49,26.37,26.46,27124.0,26.41,26.49,26.37,26.46,27124.0
2016-03-08 12:00:00,26.45,26.5,26.4,26.5,30702.0,26.45,26.5,26.4,26.5,30702.0
2016-03-08 12:30:00,26.5,26.57,26.42,26.45,100824.0,26.5,26.57,26.42,26.45,100824.0
2016-03-08 13:00:00,26.45,26.45,26.26,26.41,72830.0,26.45,26.45,26.26,26.41,72830.0
2016-03-08 13:30:00,26.41,26.43,26.32,26.34,52380.0,26.41,26.43,26.32,26.34,52380.0
2016-03-08 14:00:00,26.33,26.36,26.19,26.21,31554.0,26.33,26.36,26.19,26.21,31554.0
2016-03-08 14:30:00,26.22,26.35,26.14,26.29,166452.0,26.22,26.35,26.14,26.29,166452.0
2016-03-08 15:00:00,26.28,26.32,26.16,26.16,70888.0,26.28,26.32,26.16,26.16,70888.0
2016-03-08 15:30:00,26.15,26.17,25.99,26.01,251721.0,26.15,26.17,25.99,26.01,251721.0
2016-03-09 09:30:00,26.05,26.31,26.05,26.3,42532.0,26.05,26.31,26.05,26.3,42532.0
2016-03-09 10:00:00,26.3,26.36,26.2,26.34,97059.0,26.3,26.36,26.2,26.34,97059.0
2016-03-09 10:30:00,26.35,26.49,26.1,26.29,1365048.0,26.35,26.49,26.1,26.29,1365048.0
2016-03-09 11:00:00,26.3,26.6,26.24,26.59,117952.0,26.3,26.6,26.24,26.59,117952.0
2016-03-09 11:30:00,26.61,26.61,26.37,26.43,65425.0,26.61,26.61,26.37,26.43,65425.0
2016-03-09 12:00:00,26.43,26.46,26.4,26.44,42382.0,26.43,26.46,26.4,26.44,42382.0
2016-03-09 12:30:00,26.45,26.47,26.33,26.36,38724.0,26.45,26.47,26.33,26.36,38724.0
2016-03-09 13:00:00,26.36,26.54,26.35,26.54,37268.0,26.36,26.54,26.35,26.54,37268.0
2016-03-09 13:30:00,26.55,26.63,26.44,26.45,52237.0,26.55,26.63,26.44,26.45,52237.0
2016-03-09 14:00:00,26.44,26.49,26.3,26.31,120466.0,26.44,26.49,26.3,26.31,120466.0
2016-03-09 14:30:00,26.31,26.6,26.29,26.56,204134.0,26.31,26.6,26.29,26.56,204134.0
2016-03-09 15:00:00,26.56,26.69,26.51,26.64,145745.0,26.56,26.69,26.51,26.64,145745.0
2016-03-09 15:30:00,26.63,26.76,26.63,26.67,381709.0,26.63,26.76,26.63,26.67,381709.0
2016-03-10 09:30:00,27.0,27.15,26.84,27.09,176413.0,27.0,27.15,26.84,27.09,176413.0
2016-03-10 10:00:00,27.07,27.23,27.01,27.22,152957.0,27.07,27.23,27.01,27.22,152957.0
2016-03-10 10:30:00,27.23,27.23,26.98,27.11,362994.0,27.23,27.23,26.98,27.11,362994.0
2016-03-10 11:00:00,27.12,27.18,26.92,26.99,352308.0,27.12,27.18,26.92,26.99,352308.0
2016-03-10 11:30:00,26.98,27.18,26.93,27.04,75314.0,26.98,27.18,26.93,27.04,75314.0
2016-03-10 12:00:00,27.04,27.39,26.93,27.35,243219.0,27.04,27.39,26.93,27.35,243219.0
2016-03-10 12:30:00,27.37,27.37,27.14,27.23,293819.0,27.37,27.37,27.14,27.23,293819.0
2016-03-10 13:00:00,27.22,27.24,27.04,27.14,232645.0,27.22,27.24,27.04,27.14,232645.0
2016-03-10 13:30:00,27.13,27.21,27.02,27.03,146473.0,27.13,27.21,27.02,27.03,146473.0
2016-03-10 14:00:00,27.03,27.03,26.84,26.95,135606.0,27.03,27.03,26.84,26.95,135606.0
2016-03-10 14:30:00,26.96,26.97,26.72,26.73,70498.0,26.96,26.97,26.72,26.73,70498.0
2016-03-10 15:00:00,26.73,26.73,26.56,26.65,114407.0,26.73,26.73,26.56,26.65,114407.0
2016-03-10 15:30:00,26.65,26.68,26.57,26.67,233644.0,26.65,26.68,26.57,26.67,233644.0
2016-03-11 09:30:00,26.91,27.19,26.84,27.01,48916.0,26.91,27.19,26.84,27.01,48916.0
2016-03-11 10:00:00,27.01,27.02,26.85,26.88,100184.0,27.01,27.02,26.85,26.88,100184.0
2016-03-11 10:30:00,26.88,26.95,26.82,26.91,113398.0,26.88,26.95,26.82,26.91,113398.0
2016-03-11 11:00:00,26.9,27.0,26.85,26.92,120443.0,26.9,27.0,26.85,26.92,120443.0
2016-03-11 11:30:00,26.92,26.98,26.91,26.95,136900.0,26.92,26.98,26.91,26.95,136900.0
2016-03-11 12:00:00,26.94,27.0,26.89,26.99,103561.0,26.94,27.0,26.89,26.99,103561.0
2016-03-11 12:30:00,26.99,27.08,26.99,27.02,87952.0,26.99,27.08,26.99,27.02,87952.0
2016-03-11 13:00:00,27.03,27.05,26.9,26.92,80154.0,27.03,27.05,26.9,26.92,80154.0
2016-03-11 13:30:00,26.92,27.01,26.91,27.01,53368.0,26.92,27.01,26.91,27.01,53368.0
2016-03-11 14:00:00,27.04,27.1,27.0,27.01,46573.0,27.04,27.1,27.0,27.01,46573.0
2016-03-11 14:30:00,27.0,27.15,26.98,27.14,59749.0,27.0,27.15,26.98,27.14,59749.0
2016-03-11 15:00:00,27.13,27.25,27.06,27.24,53609.0,27.13,27.25,27.06,27.24,53609.0
2016-03-11 15:30:00,27.24,27.3,27.07,27.12,242859.0,27.24,27.3,27.07,27.12,242859.0
2016-03-14 09:30:00,26.98,27.15,26.86,26.9,27099.0,26.98,27.15,26.86,26.9,27099.0
2016-03-14 10:00:00,26.9,27.04,26.84,26.87,31940.0,26.9,27.04,26.84,26.87,31940.0
2016-03-14 10:30:00,26.85,27.11,26.85,26.98,59291.0,26.85,27.11,26.85,26.98,59291.0
2016-03-14 11:00:00,26.99,27.05,26.95,27.0,24795.0,26.99,27.05,26.95,27.0,24795.0
2016-03-14 11:30:00,26.99,27.03,26.95,26.97,41671.0,26.99,27.03,26.95,26.97,41671.0
2016-03-14 12:00:00,26.97,26.99,26.92,26.95,22201.0,26.97,26.99,26.92,26.95,22201.0
2016-03-14 12:30:00,26.93,26.94,26.74,26.84,77011.0,26.93,26.94,26.74,26.84,77011.0
2016-03-14 13:00:00,26.85,27.06,26.84,27.02,42173.0,26.85,27.06,26.84,27.02,42173.0
2016-03-14 13:30:00,27.02,27.04,26.94,26.96,40077.0,27.02,27.04,26.94,26.96,40077.0
2016-03-14 14:00:00,26.95,26.96,26.87,26.95,21985.0,26.95,26.96,26.87,26.95,21985.0
2016-03-14 14:30:00,26.95,26.97,26.92,26.94,21366.0,26.95,26.97,26.92,26.94,21366.0
2016-03-14 15:00:00,26.94,26.98,26.88,26.96,27873.0,26.94,26.98,26.88,26.96,27873.0
2016-03-14 15:30:00,26.95,27.0,26.93,26.94,79902.0,26.95,27.0,26.93,26.94,79902.0
2016-03-15 09:30:00,26.75,26.89,26.47,26.5,11357.0,26.75,26.89,26.47,26.5,11357.0
2016-03-15 10:00:00,26.51,26.63,26.39,26.63,45881.0,26.51,26.63,26.39,26.63,45881.0
2016-03-15 10:30:00,26.63,26.65,26.49,26.55,23384.0,26.63,26.65,26.49,26.55,23384.0
2016-03-15 11:00:00,26.55,26.61,26.52,26.55,32833.0,26.55,26.61,26.52,26.55,32833.0
2016-03-15 11:30:00,26.56,26.73,26.54,26.71,27371.0,26.56,26.73,26.54,26.71,27371.0
2016-03-15 12:00:00,26.7,26.77,26.68,26.76,30343.0,26.7,26.77,26.68,26.76,30343.0
2016-03-15 12:30:00,26.75,26.82,26.74,26.8,22274.0,26.75,26.82,26.74,26.8,22274.0
2016-03-15 13:00:00,26.8,27.0,26.79,26.99,40627.0,26.8,27.0,26.79,26.99,40627.0
2016-03-15 13:30:00,27.0,27.04,26.95,27.01,42699.0,27.0,27.04,26.95,27.01,42699.0
2016-03-15 14:00:00,27.02,27.07,26.98,27.07,44890.0,27.02,27.07,26.98,27.07,44890.0
2016-03-15 14:30:00,27.07,27.08,26.96,26.97,40361.0,27.07,27.08,26.96,26.97,40361.0
2016-03-15 15:00:00,26.97,27.07,26.96,27.06,46427.0,26.97,27.07,26.96,27.06,46427.0
2016-03-15 15:30:00,27.06,27.06,26.96,27.04,147989.0,27.06,27.06,26.96,27.04,147989.0
2016-03-16 09:30:00,26.96,27.23,26.96,27.14,49976.0,26.96,27.23,26.96,27.14,49976.0
2016-03-16 10:00:00,27.14,27.32,27.13,27.29,41457.0,27.14,27.32,27.13,27.29,41457.0
2016-03-16 10:30:00,27.3,27.38,27.27,27.37,60881.0,27.3,27.38,27.27,27.37,60881.0
2016-03-16 11:00:00,27.37,27.38,27.3,27.32,88085.0,27.37,27.38,27.3,27.32,88085.0
2016-03-16 11:30:00,27.32,27.36,27.23,27.24,39170.0,27.32,27.36,27.23,27.24,39170.0
2016-03-16 12:00:00,27.25,27.32,27.23,27.25,26348.0,27.25,27.32,27.23,27.25,26348.0
2016-03-16 12:30:00,27.25,27.28,27.2,27.2,24104.0,27.25,27.28,27.2,27.2,24104.0
2016-03-16 13:00:00,27.21,27.22,27.19,27.2,29171.0,27.21,27.22,27.19,27.2,29171.0
2016-03-16 13:30:00,27.2,27.25,27.18,27.19,31983.0,27.2,27.25,27.18,27.19,31983.0
2016-03-16 14:00:00,27.2,27.39,27.18,27.38,54341.0,27.2,27.39,27.18,27.38,54341.0
2016-03-16 14:30:00,27.37,27.52,27.33,27.43,65618.0,27.37,27.52,27.33,27.43,65618.0
2016-03-16 15:00:00,27.43,27.53,27.41,27.43,164958.0,27.43,27.53,27.41,27.43,164958.0
2016-03-16 15:30:00,27.42,27.47,27.35,27.37,427763.0,27.42,27.47,27.35,27.37,427763.0
2016-03-17 09:30:00,27.41,27.55,27.2,27.45,39018.0,27.41,27.55,27.2,27.45,39018.0
2016-03-17 10:00:00,27.46,27.67,27.42,27.51,88083.0,27.46,27.67,27.42,27.51,88083.0
2016-03-17 10:30:00,27.49,27.74,27.49,27.69,52471.0,27.49,27.74,27.49,27.69,52471.0
2016-03-17 11:00:00,27.71,27.78,27.6,27.77,50801.0,27.71,27.78,27.6,27.77,50801.0
2016-03-17 11:30:00,27.78,27.91,27.74,27.86,75242.0,27.78,27.91,27.74,27.86,75242.0
2016-03-17 12:00:00,27.86,27.87,27.77,27.86,27515.0,27.86,27.87,27.77,27.86,27515.0
2016-03-17 12:30:00,27.86,28.02,27.83,28.01,80498.0,27.86,28.02,27.83,28.01,80498.0
2016-03-17 13:00:00,28.0,28.01,27.98,28.0,38303.0,28.0,28.01,27.98,28.0,38303.0
2016-03-17 13:30:00,28.0,28.03,27.91,27.91,50499.0,28.0,28.03,27.91,27.91,50499.0
2016-03-17 14:00:00,27.91,27.96,27.88,27.93,66050.0,27.91,27.96,27.88,27.93,66050.0
2016-03-17 14:30:00,27.93,27.95,27.86,27.88,53913.0,27.93,27.95,27.86,27.88,53913.0
2016-03-17 15:00:00,27.88,27.94,27.82,27.88,40667.0,27.88,27.94,27.82,27.88,40667.0
2016-03-17 15:30:00,27.89,28.05,27.89,28.03,256561.0,27.89,28.05,27.89,28.03,256561.0
2016-03-18 09:30:00,28.12,28.36,28.08,28.33,67650.0,28.12,28.36,28.08,28.33,67650.0
2016-03-18 10:00:00,28.33,28.51,28.3,28.51,103363.0,28.33,28.51,28.3,28.51,103363.0
2016-03-18 10:30:00,28.52,28.57,28.34,28.4,76760.0,28.52,28.57,28.34,28.4,76760.0
2016-03-18 11:00:00,28.39,28.45,28.39,28.42,65105.0,28.39,28.45,28.39,28.42,65105.0
2016-03-18 11:30:00,28.42,28.49,28.39,28.4,59455.0,28.42,28.49,28.39,28.4,59455.0
2016-03-18 12:00:00,28.4,28.41,28.32,28.33,38411.0,28.4,28.41,28.32,28.33,38411.0
2016-03-18 12:30:00,28.32,28.34,28.28,28.3,26886.0,28.32,28.34,28.28,28.3,26886.0
2016-03-18 13:00:00,28.3,28.41,28.3,28.41,63456.0,28.3,28.41,28.3,28.41,63456.0
2016-03-18 13:30:00,28.41,28.49,28.4,28.46,71272.0,28.41,28.49,28.4,28.46,71272.0
2016-03-18 14:00:00,28.46,28.53,28.37,28.5,75287.0,28.46,28.53,28.37,28.5,75287.0
2016-03-18 14:30:00,28.49,28.53,28.42,28.45,95732.0,28.49,28.53,28.42,28.45,95732.0
2016-03-18 15:00:00,28.45,28.46,28.39,28.43,78801.0,28.45,28.46,28.39,28.43,78801.0
2016-03-18 15:30:00,28.43,28.51,28.18,28.3,516709.0,28.43,28.51,28.18,28.3,516709.0
2016-03-21 09:30:00,29.09,29.51,28.69,28.75,280634.0,29.09,29.51,28.69,28.75,280634.0
2016-03-21 10:00:00,28.77,28.94,28.59,28.88,135465.0,28.77,28.94,28.59,28.88,135465.0
2016-03-21 10:30:00,28.89,28.89,28.65,28.75,73439.0,28.89,28.89,28.65,28.75,73439.0
2016-03-21 11:00:00,28.74,28.84,28.68,28.8,53194.0,28.74,28.84,28.68,28.8,53194.0
2016-03-21 11:30:00,28.82,28.94,28.8,28.94,60401.0,28.82,28.94,28.8,28.94,60401.0
2016-03-21 12:00:00,28.94,29.15,28.92,29.14,106978.0,28.94,29.15,28.92,29.14,106978.0
2016-03-21 12:30:00,29.15,29.32,29.14,29.17,156385.0,29.15,29.32,29.14,29.17,156385.0
2016-03-21 13:00:00,29.18,29.24,28.95,28.97,65870.0,29.18,29.24,28.95,28.97,65870.0
2016-03-21 13:30:00,28.96,28.97,28.81,28.88,194825.0,28.96,28.97,28.81,28.88,194825.0
2016-03-21 14:00:00,28.89,28.9,28.73,28.78,228994.0,28.89,28.9,28.73,28.78,228994.0
2016-03-21 14:30:00,28.78,28.79,28.6,28.63,244797.0,28.78,28.79,28.6,28.63,244797.0
2016-03-21 15:00:00,28.62,28.7,28.57,28.68,261852.0,28.62,28.7,28.57,28.68,261852.0
2016-03-21 15:30:00,28.68,28.69,28.56,28.62,539984.0,28.68,28.69,28.56,28.62,539984.0
2016-03-22 09:30:00,28.64,28.77,28.51,28.56,55411.0,28.64,28.77,28.51,28.56,55411.0
2016-03-22 10:00:00,28.55,28.91,28.55,28.88,71243.0,28.55,28.91,28.55,28.88,71243.0
2016-03-22 10:30:00,28.9,29.11,28.9,28.95,179082.0,28.9,29.11,28.9,28.95,179082.0
2016-03-22 11:00:00,28.95,29.22,28.94,29.06,124246.0,28.95,29.22,28.94,29.06,124246.0
2016-03-22 11:30:00,29.06,29.06,28.95,29.0,34157.0,29.06,29.06,28.95,29.0,34157.0
2016-03-22 12:00:00,29.01,29.09,28.91,29.09,59279.0,29.01,29.09,28.91,29.09,59279.0
2016-03-22 12:30:00,29.1,29.28,29.07,29.24,56602.0,29.1,29.28,29.07,29.24,56602.0
2016-03-22 13:00:00,29.24,29.25,29.06,29.15,55656.0,29.24,29.25,29.06,29.15,55656.0
2016-03-22 13:30:00,29.16,29.17,29.06,29.06,25034.0,29.16,29.17,29.06,29.06,25034.0
2016-03-22 14:00:00,29.07,29.13,28.97,29.02,62694.0,29.07,29.13,28.97,29.02,62694.0
2016-03-22 14:30:00,29.02,29.03,28.85,28.94,124571.0,29.02,29.03,28.85,28.94,124571.0
2016-03-22 15:00:00,28.93,28.96,28.81,28.85,132110.0,28.93,28.96,28.81,28.85,132110.0
2016-03-22 15:30:00,28.85,28.92,28.84,28.87,227219.0,28.85,28.92,28.84,28.87,227219.0
2016-03-23 09:30:00,28.95,29.09,28.71,28.85,110971.0,28.95,29.09,28.71,28.85,110971.0
2016-03-23 10:00:00,28.83,28.93,28.62,28.73,66343.0,28.83,28.93,28.62,28.73,66343.0
2016-03-23 10:30:00,28.73,28.73,28.54,28.59,100610.0,28.73,28.73,28.54,28.59,100610.0
2016-03-23 11:00:00,28.59,28.67,28.44,28.65,147024.0,28.59,28.67,28.44,28.65,147024.0
2016-03-23 11:30:00,28.65,28.97,28.61,28.96,84950.0,28.65,28.97,28.61,28.96,84950.0
2016-03-23 12:00:00,28.96,28.98,28.64,28.74,56734.0,28.96,28.98,28.64,28.74,56734.0
2016-03-23 12:30:00,28.76,28.85,28.72,28.78,27275.0,28.76,28.85,28.72,28.78,27275.0
2016-03-23 13:00:00,28.79,28.79,28.61,28.66,89297.0,28.79,28.79,28.61,28.66,89297.0
2016-03-23 13:30:00,28.66,28.67,28.57,28.58,44346.0,28.66,28.67,28.57,28.58,44346.0
2016-03-23 14:00:00,28.59,28.66,28.54,28.63,88469.0,28.59,28.66,28.54,28.63,88469.0
2016-03-23 14:30:00,28.63,28.64,28.49,28.51,84318.0,28.63,28.64,28.49,28.51,84318.0
2016-03-23 15:00:00,28.51,28.55,28.5,28.54,57456.0,28.51,28.55,28.5,28.54,57456.0
2016-03-23 15:30:00,28.54,28.59,28.5,28.56,190404.0,28.54,28.59,28.5,28.56,190404.0
2016-03-24 09:30:00,28.34,28.49,28.01,28.14,52406.0,28.34,28.49,28.01,28.14,52406.0
2016-03-24 10:00:00,28.15,28.24,27.83,28.07,125766.0,28.15,28.24,27.83,28.07,125766.0
2016-03-24 10:30:00,28.08,28.21,28.05,28.14,82103.0,28.08,28.21,28.05,28.14,82103.0
2016-03-24 11:00:00,28.13,28.17,28.03,28.04,88298.0,28.13,28.17,28.03,28.04,88298.0
2016-03-24 11:30:00,28.03,28.06,27.92,28.01,88378.0,28.03,28.06,27.92,28.01,88378.0
2016-03-24 12:00:00,28.03,28.09,27.98,28.05,30688.0,28.03,28.09,27.98,28.05,30688.0
2016-03-24 12:30:00,28.03,28.09,28.01,28.05,77450.0,28.03,28.09,28.01,28.05,77450.0
2016-03-24 13:00:00,28.07,28.1,28.05,28.09,50455.0,28.07,28.1,28.05,28.09,50455.0
2016-03-24 13:30:00,28.09,28.35,28.08,28.3,149641.0,28.09,28.35,28.08,28.3,149641.0
2016-03-24 14:00:00,28.3,28.39,28.26,28.36,66893.0,28.3,28.39,28.26,28.36,66893.0
2016-03-24 14:30:00,28.36,28.52,28.34,28.47,47937.0,28.36,28.52,28.34,28.47,47937.0
2016-03-24 15:00:00,28.48,28.55,28.39,28.55,145913.0,28.48,28.55,28.39,28.55,145913.0
2016-03-24 15:30:00,28.55,28.65,28.5,28.62,257893.0,28.55,28.65,28.5,28.62,257893.0
2016-03-28 09:30:00,28.66,28.69,28.33,28.42,23231.0,28.66,28.69,28.33,28.42,23231.0
2016-03-28 10:00:00,28.42,28.67,28.4,28.67,50570.0,28.42,28.67,28.4,28.67,50570.0
2016-03-28 10:30:00,28.68,28.72,28.59,28.72,46823.0,28.68,28.72,28.59,28.72,46823.0
2016-03-28 11:00:00,28.73,28.91,28.68,28.9,95929.0,28.73,28.91,28.68,28.9,95929.0
2016-03-28 11:30:00,28.91,28.93,28.73,28.73,56736.0,28.91,28.93,28.73,28.73,56736.0
2016-03-28 12:00:00,28.74,28.75,28.66,28.68,47201.0,28.74,28.75,28.66,28.68,47201.0
2016-03-28 12:30:00,28.69,28.89,28.65,28.8,90984.0,28.69,28.89,28.65,28.8,90984.0
2016-03-28 13:00:00,28.79,28.89,28.78,28.84,28019.0,28.79,28.89,28.78,28.84,28019.0
2016-03-28 13:30:00,28.83,28.91,28.8,28.91,50411.0,28.83,28.91,28.8,28.91,50411.0
2016-03-28 14:00:00,28.91,28.99,28.85,28.98,79935.0,28.91,28.99,28.85,28.98,79935.0
2016-03-28 14:30:00,28.98,29.19,28.97,29.17,144258.0,28.98,29.19,28.97,29.17,144258.0
2016-03-28 15:00:00,29.16,29.21,28.9,28.91,140980.0,29.16,29.21,28.9,28.91,140980.0
2016-03-28 15:30:00,28.9,28.91,28.63,28.72,511133.0,28.9,28.91,28.63,28.72,511133.0
2016-03-29 09:30:00,28.77,28.8,28.58,28.62,96618.0,28.77,28.8,28.58,28.62,96618.0
2016-03-29 10:00:00,28.63,28.71,28.59,28.63,58018.0,28.63,28.71,28.59,28.63,58018.0
2016-03-29 10:30:00,28.65,28.66,28.56,28.62,49274.0,28.65,28.66,28.56,28.62,49274.0
2016-03-29 11:00:00,28.63,28.64,28.55,28.55,55454.0,28.63,28.64,28.55,28.55,55454.0
2016-03-29 11:30:00,28.55,28.59,28.52,28.54,39635.0,28.55,28.59,28.52,28.54,39635.0
2016-03-29 12:00:00,28.53,28.61,28.52,28.6,61483.0,28.53,28.61,28.52,28.6,61483.0
2016-03-29 12:30:00,28.6,28.67,28.53,28.65,1121470.0,28.6,28.67,28.53,28.65,1121470.0
2016-03-29 13:00:00,28.65,28.75,28.56,28.68,196785.0,28.65,28.75,28.56,28.68,196785.0
2016-03-29 13:30:00,28.69,28.77,28.66,28.71,210219.0,28.69,28.77,28.66,28.71,210219.0
2016-03-29 14:00:00,28.72,28.77,28.65,28.69,141786.0,28.72,28.77,28.65,28.69,141786.0
2016-03-29 14:30:00,28.69,28.86,28.67,28.85,159227.0,28.69,28.86,28.67,28.85,159227.0
2016-03-29 15:00:00,28.84,29.03,28.83,29.0,174371.0,28.84,29.03,28.83,29.0,174371.0
2016-03-29 15:30:00,29.0,29.1,28.98,29.04,498142.0,29.0,29.1,28.98,29.04,498142.0
2016-03-30 09:30:00,29.19,29.46,29.12,29.35,110033.0,29.19,29.46,29.12,29.35,110033.0
2016-03-30 10:00:00,29.35,29.66,29.31,29.41,234149.0,29.35,29.66,29.31,29.41,234149.0
2016-03-30 10:30:00,29.4,29.42,29.22,29.24,360870.0,29.4,29.42,29.22,29.24,360870.0
2016-03-30 11:00:00,29.23,29.25,29.0,29.05,189186.0,29.23,29.25,29.0,29.05,189186.0
2016-03-30 11:30:00,29.05,29.08,28.89,29.07,86753.0,29.05,29.08,28.89,29.07,86753.0
2016-03-30 12:00:00,29.06,29.14,29.0,29.02,42938.0,29.06,29.14,29.0,29.02,42938.0
2016-03-30 12:30:00,29.01,29.02,28.94,29.02,52870.0,29.01,29.02,28.94,29.02,52870.0
2016-03-30 13:00:00,29.03,29.03,28.89,28.92,62087.0,29.03,29.03,28.89,28.92,62087.0
2016-03-30 13:30:00,28.92,29.02,28.87,29.0,65272.0,28.92,29.02,28.87,29.0,65272.0
2016-03-30 14:00:00,28.99,29.03,28.92,28.95,58066.0,28.99,29.03,28.92,28.95,58066.0
2016-03-30 14:30:00,28.95,28.96,28.7,28.85,156850.0,28.95,28.96,28.7,28.85,156850.0
2016-03-30 15:00:00,28.86,28.89,28.79,28.85,146956.0,28.86,28.89,28.79,28.85,146956.0
2016-03-30 15:30:00,28.85,28.94,28.84,28.91,505424.0,28.85,28.94,28.84,28.91,505424.0
2016-03-31 09:30:00,28.87,29.07,28.8,29.01,67842.0,28.87,29.07,28.8,29.01,67842.0
2016-03-31 10:00:00,29.01,29.02,28.9,28.94,46857.0,29.01,29.02,28.9,28.94,46857.0
2016-03-31 10:30:00,28.92,29.08,28.89,29.06,128743.0,28.92,29.08,28.89,29.06,128743.0
2016-03-31 11:00:00,29.07,29.18,29.06,29.1,143080.0,29.07,29.18,29.06,29.1,143080.0
2016-03-31 11:30:00,29.1,29.17,29.1,29.16,53246.0,29.1,29.17,29.1,29.16,53246.0
2016-03-31 12:00:00,29.14,29.21,29.13,29.2,86922.0,29.14,29.21,29.13,29.2,86922.0
2016-03-31 12:30:00,29.19,29.21,29.15,29.15,27524.0,29.19,29.21,29.15,29.15,27524.0
2016-03-31 13:00:00,29.15,29.16,29.06,29.08,49699.0,29.15,29.16,29.06,29.08,49699.0
2016-03-31 13:30:00,29.07,29.09,29.02,29.04,21133.0,29.07,29.09,29.02,29.04,21133.0
2016-03-31 14:00:00,29.04,29.13,29.02,29.11,41599.0,29.04,29.13,29.02,29.11,41599.0
2016-03-31 14:30:00,29.11,29.17,29.07,29.11,63961.0,29.11,29.17,29.07,29.11,63961.0
2016-03-31 15:00:00,29.11,29.12,29.08,29.1,60617.0,29.11,29.12,29.08,29.1,60617.0
2016-03-31 15:30:00,29.1,29.3,29.1,29.19,296522.0,29.1,29.3,29.1,29.19,296522.0
2016-04-01 09:30:00,29.0,29.0,28.37,28.81,130758.0,29.0,29.0,28.37,28.81,130758.0
2016-04-01 10:00:00,28.84,29.01,28.72,29.0,112035.0,28.84,29.01,28.72,29.0,112035.0
2016-04-01 10:30:00,29.01,29.06,28.96,29.06,95253.0,29.01,29.06,28.96,29.06,95253.0
2016-04-01 11:00:00,29.07,29.25,29.04,29.05,53539.0,29.07,29.25,29.04,29.05,53539.0
2016-04-01 11:30:00,29.05,29.15,28.95,28.96,26783.0,29.05,29.15,28.95,28.96,26783.0
2016-04-01 12:00:00,28.97,29.06,28.92,29.0,56767.0,28.97,29.06,28.92,29.0,56767.0
2016-04-01 12:30:00,29.01,29.03,28.92,28.98,32283.0,29.01,29.03,28.92,28.98,32283.0
2016-04-01 13:00:00,28.98,29.0,28.84,28.88,54855.0,28.98,29.0,28.84,28.88,54855.0
2016-04-01 13:30:00,28.89,29.01,28.89,28.98,27770.0,28.89,29.01,28.89,28.98,27770.0
2016-04-01 14:00:00,28.98,29.08,28.97,29.05,39068.0,28.98,29.08,28.97,29.05,39068.0
2016-04-01 14:30:00,29.06,29.12,29.04,29.05,37990.0,29.06,29.12,29.04,29.05,37990.0
2016-04-01 15:00:00,29.05,29.13,29.04,29.07,51395.0,29.05,29.13,29.04,29.07,51395.0
2016-04-01 15:30:00,29.07,29.27,29.04,29.1,258580.0,29.07,29.27,29.04,29.1,258580.0
2016-04-04 09:30:00,28.92,29.08,28.88,28.99,32362.0,28.92,29.08,28.88,28.99,32362.0
2016-04-04 10:00:00,28.95,29.13,28.88,29.12,57334.0,28.95,29.13,28.88,29.12,57334.0
2016-04-04 10:30:00,29.11,29.15,28.99,29.01,46736.0,29.11,29.15,28.99,29.01,46736.0
2016-04-04 11:00:00,29.02,29.07,28.97,29.03,25358.0,29.02,29.07,28.97,29.03,25358.0
2016-04-04 11:30:00,29.02,29.17,29.02,29.17,52394.0,29.02,29.17,29.02,29.17,52394.0
2016-04-04 12:00:00,29.18,29.2,29.1,29.12,60241.0,29.18,29.2,29.1,29.12,60241.0
2016-04-04 12:30:00,29.11,29.11,29.0,29.01,27831.0,29.11,29.11,29.0,29.01,27831.0
2016-04-04 13:00:00,29.02,29.07,29.0,29.03,18716.0,29.02,29.07,29.0,29.03,18716.0
2016-04-04 13:30:00,29.04,29.13,29.02,29.12,38630.0,29.04,29.13,29.02,29.12,38630.0
2016-04-04 14:00:00,29.11,29.11,28.98,29.0,67287.0,29.11,29.11,28.98,29.0,67287.0
2016-04-04 14:30:00,29.0,29.05,28.99,29.0,20195.0,29.0,29.05,28.99,29.0,20195.0
2016-04-04 15:00:00,29.01,29.03,28.92,28.94,30117.0,29.01,29.03,28.92,28.94,30117.0
2016-04-04 15:30:00,28.94,28.97,28.83,28.89,160768.0,28.94,28.97,28.83,28.89,160768.0
2016-04-05 09:30:00,28.58,28.83,28.33,28.68,45111.0,28.58,28.83,28.33,28.68,45111.0
2016-04-05 10:00:00,28.7,28.83,28.7,28.81,34244.0,28.7,28.83,28.7,28.81,34244.0
2016-04-05 10:30:00,28.8,28.86,28.78,28.79,32517.0,28.8,28.86,28.78,28.79,32517.0
2016-04-05 11:00:00,28.8,28.93,28.79,28.85,80438.0,28.8,28.93,28.79,28.85,80438.0
2016-04-05 11:30:00,28.85,28.87,28.64,28.65,52868.0,28.85,28.87,28.64,28.65,52868.0
2016-04-05 12:00:00,28.65,28.73,28.57,28.69,47954.0,28.65,28.73,28.57,28.69,47954.0
2016-04-05 12:30:00,28.68,28.74,28.65,28.69,50845.0,28.68,28.74,28.65,28.69,50845.0
2016-04-05 13:00:00,28.69,28.81,28.69,28.79,28057.0,28.69,28.81,28.69,28.79,28057.0
2016-04-05 13:30:00,28.78,28.82,28.72,28.79,34922.0,28.78,28.82,28.72,28.79,34922.0
2016-04-05 14:00:00,28.8,28.88,28.76,28.86,52114.0,28.8,28.88,28.76,28.86,52114.0
2016-04-05 14:30:00,28.85,28.96,28.84,28.96,51520.0,28.85,28.96,28.84,28.96,51520.0
2016-04-05 15:00:00,28.95,28.98,28.9,28.95,89327.0,28.95,28.98,28.9,28.95,89327.0
2016-04-05 15:30:00,28.95,29.05,28.93,29.05,323850.0,28.95,29.05,28.93,29.05,323850.0
2016-04-06 09:30:00,29.17,29.44,29.15,29.29,215225.0,29.17,29.44,29.15,29.29,215225.0
2016-04-06 10:00:00,29.24,29.24,28.98,28.99,111453.0,29.24,29.24,28.98,28.99,111453.0
2016-04-06 10:30:00,28.99,29.25,28.93,29.13,65393.0,28.99,29.25,28.93,29.13,65393.0
2016-04-06 11:00:00,29.15,29.24,29.1,29.18,139096.0,29.15,29.24,29.1,29.18,139096.0
2016-04-06 11:30:00,29.2,29.29,29.16,29.16,340981.0,29.2,29.29,29.16,29.16,340981.0
2016-04-06 12:00:00,29.16,29.19,29.03,29.15,162745.0,29.16,29.19,29.03,29.15,162745.0
2016-04-06 12:30:00,29.15,29.17,29.1,29.1,81048.0,29.15,29.17,29.1,29.1,81048.0
2016-04-06 13:00:00,29.1,29.31,29.1,29.23,423302.0,29.1,29.31,29.1,29.23,423302.0
2016-04-06 13:30:00,29.23,29.29,29.17,29.24,318848.0,29.23,29.29,29.17,29.24,318848.0
2016-04-06 14:00:00,29.26,29.26,29.08,29.09,155945.0,29.26,29.26,29.08,29.09,155945.0
2016-04-06 14:30:00,29.1,29.23,29.1,29.14,87298.0,29.1,29.23,29.1,29.14,87298.0
2016-04-06 15:00:00,29.14,29.24,29.11,29.15,104457.0,29.14,29.24,29.11,29.15,104457.0
2016-04-06 15:30:00,29.16,29.23,29.1,29.21,592530.0,29.16,29.23,29.1,29.21,592530.0
2016-04-07 09:30:00,28.89,29.03,28.57,28.83,30322.0,28.89,29.03,28.57,28.83,30322.0
2016-04-07 10:00:00,28.82,28.94,28.7,28.7,240554.0,28.82,28.94,28.7,28.7,240554.0
2016-04-07 10:30:00,28.7,28.8,28.59,28.78,98085.0,28.7,28.8,28.59,28.78,98085.0
2016-04-07 11:00:00,28.79,28.83,28.71,28.82,49938.0,28.79,28.83,28.71,28.82,49938.0
2016-04-07 11:30:00,28.8,28.82,28.75,28.75,20520.0,28.8,28.82,28.75,28.75,20520.0
2016-04-07 12:00:00,28.75,28.79,28.72,28.79,37898.0,28.75,28.79,28.72,28.79,37898.0
2016-04-07 12:30:00,28.78,28.82,28.75,28.77,32809.0,28.78,28.82,28.75,28.77,32809.0
2016-04-07 13:00:00,28.76,28.83,28.75,28.79,27985.0,28.76,28.83,28.75,28.79,27985.0
2016-04-07 13:30:00,28.79,28.79,28.56,28.57,40174.0,28.79,28.79,28.56,28.57,40174.0
2016-04-07 14:00:00,28.56,28.62,28.49,28.53,77955.0,28.56,28.62,28.49,28.53,77955.0
2016-04-07 14:30:00,28.53,28.59,28.52,28.57,77941.0,28.53,28.59,28.52,28.57,77941.0
2016-04-07 15:00:00,28.57,28.67,28.53,28.66,85202.0,28.57,28.67,28.53,28.66,85202.0
2016-04-07 15:30:00,28.66,28.73,28.59,28.73,171450.0,28.66,28.73,28.59,28.73,171450.0
2016-04-08 09:30:00,28.93,29.19,28.92,29.19,35052.0,28.93,29.19,28.92,29.19,35052.0
2016-04-08 10:00:00,29.19,29.21,28.98,29.04,22421.0,29.19,29.21,28.98,29.04,22421.0
2016-04-08 10:30:00,29.07,29.1,29.0,29.04,38960.0,29.07,29.1,29.0,29.04,38960.0
2016-04-08 11:00:00,29.05,29.05,28.99,29.05,26693.0,29.05,29.05,28.99,29.05,26693.0
2016-04-08 11:30:00,29.05,29.07,28.77,28.82,111432.0,29.05,29.07,28.77,28.82,111432.0
2016-04-08 12:00:00,28.84,28.88,28.77,28.79,24889.0,28.84,28.88,28.77,28.79,24889.0
2016-04-08 12:30:00,28.79,28.87,28.77,28.87,74242.0,28.79,28.87,28.77,28.87,74242.0
2016-04-08 13:00:00,28.87,28.92,28.87,28.89,22559.0,28.87,28.92,28.87,28.89,22559.0
2016-04-08 13:30:00,28.89,28.91,28.88,28.89,36816.0,28.89,28.91,28.88,28.89,36816.0
2016-04-08 14:00:00,28.88,28.91,28.85,28.85,39958.0,28.88,28.91,28.85,28.85,39958.0
2016-04-08 14:30:00,28.85,28.88,28.64,28.71,73928.0,28.85,28.88,28.64,28.71,73928.0
2016-04-08 15:00:00,28.71,28.79,28.7,28.78,37682.0,28.71,28.79,28.7,28.78,37682.0
2016-04-08 15:30:00,28.77,28.84,28.69,28.8,160348.0,28.77,28.84,28.69,28.8,160348.0
2016-04-11 09:30:00,28.91,29.05,28.75,28.95,76309.0,28.91,29.05,28.75,28.95,76309.0
2016-04-11 10:00:00,28.94,29.01,28.9,28.99,63015.0,28.94,29.01,28.9,28.99,63015.0
2016-04-11 10:30:00,29.0,29.04,28.92,29.0,31926.0,29.0,29.04,28.92,29.0,31926.0
2016-04-11 11:00:00,28.99,29.08,28.97,29.07,47872.0,28.99,29.08,28.97,29.07,47872.0
2016-04-11 11:30:00,29.05,29.19,29.04,29.17,72742.0,29.05,29.19,29.04,29.17,72742.0
2016-04-11 12:00:00,29.17,29.24,29.15,29.16,17736.0,29.17,29.24,29.15,29.16,17736.0
2016-04-11 12:30:00,29.15,29.24,29.14,29.22,30464.0,29.15,29.24,29.14,29.22,30464.0
2016-04-11 13:00:00,29.22,29.27,29.2,29.22,25493.0,29.22,29.27,29.2,29.22,25493.0
2016-04-11 13:30:00,29.2,29.25,29.19,29.25,43580.0,29.2,29.25,29.19,29.25,43580.0
2016-04-11 14:00:00,29.24,29.28,29.22,29.27,52968.0,29.24,29.28,29.22,29.27,52968.0
2016-04-11 14:30:00,29.26,29.34,29.26,29.3,59789.0,29.26,29.34,29.26,29.3,59789.0
2016-04-11 15:00:00,29.29,29.35,29.28,29.3,131545.0,29.29,29.35,29.28,29.3,131545.0
2016-04-11 15:30:00,29.29,29.35,29.26,29.31,367667.0,29.29,29.35,29.26,29.31,367667.0
2016-04-12 09:30:00,29.34,29.5,29.33,29.37,39739.0,29.34,29.5,29.33,29.37,39739.0
2016-04-12 10:00:00,29.36,29.37,29.21,29.25,30901.0,29.36,29.37,29.21,29.25,30901.0
2016-04-12 10:30:00,29.25,29.46,29.25,29.46,36877.0,29.25,29.46,29.25,29.46,36877.0
2016-04-12 11:00:00,29.46,29.46,29.38,29.38,36911.0,29.46,29.46,29.38,29.38,36911.0
2016-04-12 11:30:00,29.38,29.41,29.33,29.34,24576.0,29.38,29.41,29.33,29.34,24576.0
2016-04-12 12:00:00,29.34,29.38,29.29,29.35,19900.0,29.34,29.38,29.29,29.35,19900.0
2016-04-12 12:30:00,29.34,29.54,29.34,29.51,123955.0,29.34,29.54,29.34,29.51,123955.0
2016-04-12 13:00:00,29.51,29.65,29.48,29.65,254668.0,29.51,29.65,29.48,29.65,254668.0
2016-04-12 13:30:00,29.65,29.84,29.65,29.76,193445.0,29.65,29.84,29.65,29.76,193445.0
2016-04-12 14:00:00,29.76,29.79,29.73,29.75,159958.0,29.76,29.79,29.73,29.75,159958.0
2016-04-12 14:30:00,29.74,29.95,29.74,29.92,200602.0,29.74,29.95,29.74,29.92,200602.0
2016-04-12 15:00:00,29.91,29.99,29.88,29.91,115727.0,29.91,29.99,29.88,29.91,115727.0
2016-04-12 15:30:00,29.9,29.96,29.72,29.83,674649.0,29.9,29.96,29.72,29.83,674649.0
2016-04-13 09:30:00,29.91,29.98,29.79,29.8,19334.0,29.91,29.98,29.79,29.8,19334.0
2016-04-13 10:00:00,29.82,29.88,29.76,29.8,26549.0,29.82,29.88,29.76,29.8,26549.0
2016-04-13 10:30:00,29.81,29.93,29.69,29.86,153213.0,29.81,29.93,29.69,29.86,153213.0
2016-04-13 11:00:00,29.85,30.05,29.8,30.0,317983.0,29.85,30.05,29.8,30.0,317983.0
2016-04-13 11:30:00,30.0,30.01,29.97,29.99,49323.0,30.0,30.01,29.97,29.99,49323.0
2016-04-13 12:00:00,29.99,30.01,29.96,30.0,36611.0,29.99,30.01,29.96,30.0,36611.0
2016-04-13 12:30:00,29.99,30.01,29.9,30.0,46064.0,29.99,30.01,29.9,30.0,46064.0
2016-04-13 13:00:00,29.99,30.0,29.91,29.96,44802.0,29.99,30.0,29.91,29.96,44802.0
2016-04-13 13:30:00,29.96,30.0,29.93,29.99,25971.0,29.96,30.0,29.93,29.99,25971.0
2016-04-13 14:00:00,29.99,30.0,29.96,29.97,40458.0,29.99,30.0,29.96,29.97,40458.0
2016-04-13 14:30:00,29.98,30.01,29.96,29.99,72169.0,29.98,30.01,29.96,29.99,72169.0
2016-04-13 15:00:00,29.99,30.12,29.98,29.98,240457.0,29.99,30.12,29.98,29.98,240457.0
2016-04-13 15:30:00,29.98,30.03,29.94,29.98,341279.0,29.98,30.03,29.94,29.98,341279.0
2016-04-14 09:30:00,30.02,30.17,29.87,29.9,160777.0,30.02,30.17,29.87,29.9,160777.0
2016-04-14 10:00:00,29.88,29.92,29.76,29.79,69701.0,29.88,29.92,29.76,29.79,69701.0
2016-04-14 10:30:00,29.79,29.81,29.7,29.74,48281.0,29.79,29.81,29.7,29.74,48281.0
2016-04-14 11:00:00,29.73,29.76,29.65,29.74,50722.0,29.73,29.76,29.65,29.74,50722.0
2016-04-14 11:30:00,29.75,29.76,29.67,29.7,19345.0,29.75,29.76,29.67,29.7,19345.0
2016-04-14 12:00:00,29.72,29.72,29.55,29.56,61734.0,29.72,29.72,29.55,29.56,61734.0
2016-04-14 12:30:00,29.55,29.65,29.53,29.6,101474.0,29.55,29.65,29.53,29.6,101474.0
2016-04-14 13:00:00,29.6,29.7,29.59,29.64,99521.0,29.6,29.7,29.59,29.64,99521.0
2016-04-14 13:30:00,29.65,29.71,29.63,29.68,154208.0,29.65,29.71,29.63,29.68,154208.0
2016-04-14 14:00:00,29.68,29.76,29.65,29.68,315951.0,29.68,29.76,29.65,29.68,315951.0
2016-04-14 14:30:00,29.68,29.75,29.67,29.73,101661.0,29.68,29.75,29.67,29.73,101661.0
2016-04-14 15:00:00,29.72,29.76,29.7,29.73,185381.0,29.72,29.76,29.7,29.73,185381.0
2016-04-14 15:30:00,29.73,29.76,29.71,29.74,463049.0,29.73,29.76,29.71,29.74,463049.0
2016-04-15 09:30:00,29.73,29.77,29.17,29.74,57160.0,29.73,29.77,29.17,29.74,57160.0
2016-04-15 10:00:00,29.74,29.75,29.61,29.63,50611.0,29.74,29.75,29.61,29.63,50611.0
2016-04-15 10:30:00,29.63,29.66,29.61,29.64,38133.0,29.63,29.66,29.61,29.64,38133.0
2016-04-15 11:00:00,29.64,29.66,29.59,29.59,26262.0,29.64,29.66,29.59,29.59,26262.0
2016-04-15 11:30:00,29.59,29.66,29.58,29.59,33680.0,29.59,29.66,29.58,29.59,33680.0
2016-04-15 12:00:00,29.59,29.61,29.56,29.57,23150.0,29.59,29.61,29.56,29.57,23150.0
2016-04-15 12:30:00,29.58,29.58,29.49,29.51,63502.0,29.58,29.58,29.49,29.51,63502.0
2016-04-15 13:00:00,29.5,29.8,29.5,29.68,43356.0,29.5,29.8,29.5,29.68,43356.0
2016-04-15 13:30:00,29.69,29.75,29.59,29.7,130063.0,29.69,29.75,29.59,29.7,130063.0
2016-04-15 14:00:00,29.7,29.71,29.63,29.68,56831.0,29.7,29.71,29.63,29.68,56831.0
2016-04-15 14:30:00,29.68,29.85,29.65,29.82,60606.0,29.68,29.85,29.65,29.82,60606.0
2016-04-15 15:00:00,29.82,29.83,29.72,29.73,114721.0,29.82,29.83,29.72,29.73,114721.0
2016-04-15 15:30:00,29.72,29.76,29.68,29.7,241594.0,29.72,29.76,29.68,29.7,241594.0
2016-04-18 09:30:00,29.61,29.84,29.61,29.84,26000.0,29.61,29.84,29.61,29.84,26000.0
2016-04-18 10:00:00,29.81,30.02,29.77,29.93,225200.0,29.81,30.02,29.77,29.93,225200.0
2016-04-18 10:30:00,29.93,30.01,29.93,30.0,171844.0,29.93,30.01,29.93,30.0,171844.0
2016-04-18 11:00:00,30.0,30.0,29.7,29.72,172573.0,30.0,30.0,29.7,29.72,172573.0
2016-04-18 11:30:00,29.71,29.72,29.54,29.63,192129.0,29.71,29.72,29.54,29.63,192129.0
2016-04-18 12:00:00,29.63,29.76,29.63,29.74,41348.0,29.63,29.76,29.63,29.74,41348.0
2016-04-18 12:30:00,29.74,29.95,29.73,29.8,44485.0,29.74,29.95,29.73,29.8,44485.0
2016-04-18 13:00:00,29.8,29.81,29.75,29.8,50666.0,29.8,29.81,29.75,29.8,50666.0
2016-04-18 13:30:00,29.81,29.81,29.75,29.8,55999.0,29.81,29.81,29.75,29.8,55999.0
2016-04-18 14:00:00,29.8,29.81,29.76,29.79,68400.0,29.8,29.81,29.76,29.79,68400.0
2016-04-18 14:30:00,29.79,29.81,29.77,29.78,68670.0,29.79,29.81,29.77,29.78,68670.0
2016-04-18 15:00:00,29.78,29.93,29.77,29.85,101432.0,29.78,29.93,29.77,29.85,101432.0
2016-04-18 15:30:00,29.85,29.87,29.74,29.77,298037.0,29.85,29.87,29.74,29.77,298037.0
2016-04-19 09:30:00,29.97,30.17,29.75,29.82,85817.0,29.97,30.17,29.75,29.82,85817.0
2016-04-19 10:00:00,29.82,30.19,29.81,30.06,236825.0,29.82,30.19,29.81,30.06,236825.0
2016-04-19 10:30:00,30.06,30.14,29.9,30.14,172443.0,30.06,30.14,29.9,30.14,172443.0
2016-04-19 11:00:00,30.14,30.17,29.98,30.01,94038.0,30.14,30.17,29.98,30.01,94038.0
2016-04-19 11:30:00,30.01,30.15,29.94,29.94,141812.0,30.01,30.15,29.94,29.94,141812.0
2016-04-19 12:00:00,29.93,30.0,29.85,29.98,366638.0,29.93,30.0,29.85,29.98,366638.0
2016-04-19 12:30:00,29.98,30.15,29.94,30.1,89857.0,29.98,30.15,29.94,30.1,89857.0
2016-04-19 13:00:00,30.1,30.11,29.87,30.02,118865.0,30.1,30.11,29.87,30.02,118865.0
2016-04-19 13:30:00,30.03,30.22,30.03,30.17,118977.0,30.03,30.22,30.03,30.17,118977.0
2016-04-19 14:00:00,30.16,30.17,29.98,30.0,217043.0,30.16,30.17,29.98,30.0,217043.0
2016-04-19 14:30:00,29.99,30.28,29.96,30.19,122253.0,29.99,30.28,29.96,30.19,122253.0
2016-04-19 15:00:00,30.2,30.28,30.08,30.1,314499.0,30.2,30.28,30.08,30.1,314499.0
2016-04-19 15:30:00,30.1,30.33,30.07,30.33,1643635.0,30.1,30.33,30.07,30.33,1643635.0
2016-04-20 09:30:00,30.33,30.35,30.09,30.3,29458.0,30.33,30.35,30.09,30.3,29458.0
2016-04-20 10:00:00,30.28,30.3,30.12,30.2,95225.0,30.28,30.3,30.12,30.2,95225.0
2016-04-20 10:30:00,30.21,30.42,30.19,30.33,95222.0,30.21,30.42,30.19,30.33,95222.0
2016-04-20 11:00:00,30.32,30.4,30.21,30.39,83591.0,30.32,30.4,30.21,30.39,83591.0
2016-04-20 11:30:00,30.39,30.43,30.29,30.29,91960.0,30.39,30.43,30.29,30.29,91960.0
2016-04-20 12:00:00,30.29,30.32,30.23,30.32,31682.0,30.29,30.32,30.23,30.32,31682.0
2016-04-20 12:30:00,30.33,30.45,30.31,30.4,52195.0,30.33,30.45,30.31,30.4,52195.0
2016-04-20 13:00:00,30.4,30.41,30.21,30.31,137181.0,30.4,30.41,30.21,30.31,137181.0
2016-04-20 13:30:00,30.31,30.38,30.16,30.18,63467.0,30.31,30.38,30.16,30.18,63467.0
2016-04-20 14:00:00,30.19,30.29,30.17,30.27,103657.0,30.19,30.29,30.17,30.27,103657.0
2016-04-20 14:30:00,30.27,30.3,30.25,30.3,78996.0,30.27,30.3,30.25,30.3,78996.0
2016-04-20 15:00:00,30.3,30.34,30.15,30.17,188409.0,30.3,30.34,30.15,30.17,188409.0
2016-04-20 15:30:00,30.17,30.18,30.01,30.13,394271.0,30.17,30.18,30.01,30.13,394271.0
2016-04-21 09:30:00,30.24,30.43,29.75,29.85,126626.0,30.24,30.43,29.75,29.85,126626.0
2016-04-21 10:00:00,29.84,29.86,29.58,29.65,124123.0,29.84,29.86,29.58,29.65,124123.0
2016-04-21 10:30:00,29.65,29.67,29.49,29.62,114607.0,29.65,29.67,29.49,29.62,114607.0
2016-04-21 11:00:00,29.62,29.74,29.62,29.72,57712.0,29.62,29.74,29.62,29.72,57712.0
2016-04-21 11:30:00,29.72,29.73,29.43,29.54,131596.0,29.72,29.73,29.43,29.54,131596.0
2016-04-21 12:00:00,29.54,29.61,29.44,29.44,91712.0,29.54,29.61,29.44,29.44,91712.0
2016-04-21 12:30:00,29.44,29.48,29.37,29.41,100465.0,29.44,29.48,29.37,29.41,100465.0
2016-04-21 13:00:00,29.41,29.79,29.4,29.65,174055.0,29.41,29.79,29.4,29.65,174055.0
2016-04-21 13:30:00,29.64,29.66,29.54,29.58,93855.0,29.64,29.66,29.54,29.58,93855.0
2016-04-21 14:00:00,29.58,29.63,29.51,29.57,83044.0,29.58,29.63,29.51,29.57,83044.0
2016-04-21 14:30:00,29.57,29.58,29.48,29.5,74092.0,29.57,29.58,29.48,29.5,74092.0
2016-04-21 15:00:00,29.5,29.55,29.44,29.46,107045.0,29.5,29.55,29.44,29.46,107045.0
2016-04-21 15:30:00,29.46,29.61,29.45,29.54,228124.0,29.46,29.61,29.45,29.54,228124.0
2016-04-22 09:30:00,29.6,29.75,29.5,29.73,91077.0,29.6,29.75,29.5,29.73,91077.0
2016-04-22 10:00:00,29.72,29.74,29.57,29.62,68274.0,29.72,29.74,29.57,29.62,68274.0
2016-04-22 10:30:00,29.62,29.62,29.44,29.49,49820.0,29.62,29.62,29.44,29.49,49820.0
2016-04-22 11:00:00,29.49,29.52,29.42,29.48,23899.0,29.49,29.52,29.42,29.48,23899.0
2016-04-22 11:30:00,29.49,29.56,29.46,29.55,35098.0,29.49,29.56,29.46,29.55,35098.0
2016-04-22 12:00:00,29.55,29.74,29.49,29.57,128383.0,29.55,29.74,29.49,29.57,128383.0
2016-04-22 12:30:00,29.58,29.71,29.55,29.66,44704.0,29.58,29.71,29.55,29.66,44704.0
2016-04-22 13:00:00,29.66,29.81,29.59,29.8,97175.0,29.66,29.81,29.59,29.8,97175.0
2016-04-22 13:30:00,29.79,29.85,29.74,29.85,112505.0,29.79,29.85,29.74,29.85,112505.0
2016-04-22 14:00:00,29.85,29.85,29.79,29.79,73918.0,29.85,29.85,29.79,29.79,73918.0
2016-04-22 14:30:00,29.8,29.85,29.77,29.85,78207.0,29.8,29.85,29.77,29.85,78207.0
2016-04-22 15:00:00,29.85,29.96,29.79,29.79,108540.0,29.85,29.96,29.79,29.79,108540.0
2016-04-22 15:30:00,29.79,29.85,29.75,29.84,142564.0,29.79,29.85,29.75,29.84,142564.0
2016-04-25 09:30:00,29.85,29.9,29.64,29.7,27320.0,29.85,29.9,29.64,29.7,27320.0
2016-04-25 10:00:00,29.69,29.73,29.45,29.46,30640.0,29.69,29.73,29.45,29.46,30640.0
2016-04-25 10:30:00,29.5,29.57,29.47,29.56,30727.0,29.5,29.57,29.47,29.56,30727.0
2016-04-25 11:00:00,29.56,29.63,29.48,29.61,23005.0,29.56,29.63,29.48,29.61,23005.0
2016-04-25 11:30:00,29.63,29.64,29.5,29.6,24365.0,29.63,29.64,29.5,29.6,24365.0
2016-04-25 12:00:00,29.6,29.6,29.5,29.55,31786.0,29.6,29.6,29.5,29.55,31786.0
2016-04-25 12:30:00,29.55,29.64,29.52,29.6,16150.0,29.55,29.64,29.52,29.6,16150.0
2016-04-25 13:00:00,29.6,29.6,29.52,29.55,21542.0,29.6,29.6,29.52,29.55,21542.0
2016-04-25 13:30:00,29.54,29.58,29.48,29.55,43801.0,29.54,29.58,29.48,29.55,43801.0
2016-04-25 14:00:00,29.55,29.6,29.52,29.55,22407.0,29.55,29.6,29.52,29.55,22407.0
2016-04-25 14:30:00,29.55,29.73,29.54,29.73,60405.0,29.55,29.73,29.54,29.73,60405.0
2016-04-25 15:00:00,29.72,29.72,29.6,29.63,133937.0,29.72,29.72,29.6,29.63,133937.0
2016-04-25 15:30:00,29.63,29.74,29.59,29.69,256830.0,29.63,29.74,29.59,29.69,256830.0
2016-04-26 09:30:00,29.75,29.95,29.75,29.94,40152.0,29.75,29.95,29.75,29.94,40152.0
2016-04-26 10:00:00,29.96,30.03,29.89,29.94,49228.0,29.96,30.03,29.89,29.94,49228.0
2016-04-26 10:30:00,29.92,30.01,29.87,29.95,38978.0,29.92,30.01,29.87,29.95,38978.0
2016-04-26 11:00:00,29.96,30.05,29.91,29.91,126466.0,29.96,30.05,29.91,29.91,126466.0
2016-04-26 11:30:00,29.91,29.98,29.91,29.94,52701.0,29.91,29.98,29.91,29.94,52701.0
2016-04-26 12:00:00,29.94,29.99,29.92,29.96,46756.0,29.94,29.99,29.92,29.96,46756.0
2016-04-26 12:30:00,29.96,29.99,29.89,29.91,198678.0,29.96,29.99,29.89,29.91,198678.0
2016-04-26 13:00:00,29.91,29.92,29.87,29.88,39153.0,29.91,29.92,29.87,29.88,39153.0
2016-04-26 13:30:00,29.88,29.9,29.82,29.85,85011.0,29.88,29.9,29.82,29.85,85011.0
2016-04-26 14:00:00,29.85,30.1,29.84,30.04,87205.0,29.85,30.1,29.84,30.04,87205.0
2016-04-26 14:30:00,30.05,30.06,29.96,30.01,73462.0,30.05,30.06,29.96,30.01,73462.0
2016-04-26 15:00:00,30.01,30.02,29.93,29.97,103394.0,30.01,30.02,29.93,29.97,103394.0
2016-04-26 15:30:00,29.97,29.98,29.91,29.94,191444.0,29.97,29.98,29.91,29.94,191444.0
2016-04-27 09:30:00,29.95,30.18,29.91,30.0,62183.0,29.95,30.18,29.91,30.0,62183.0
2016-04-27 10:00:00,30.0,30.0,29.81,29.87,106879.0,30.0,30.0,29.81,29.87,106879.0
2016-04-27 10:30:00,29.86,29.87,29.63,29.78,119395.0,29.86,29.87,29.63,29.78,119395.0
2016-04-27 11:00:00,29.78,29.78,29.59,29.63,100832.0,29.78,29.78,29.59,29.63,100832.0
2016-04-27 11:30:00,29.63,29.68,29.48,29.49,171412.0,29.63,29.68,29.48,29.49,171412.0
2016-04-27 12:00:00,29.49,29.6,29.48,29.5,104555.0,29.49,29.6,29.48,29.5,104555.0
2016-04-27 12:30:00,29.51,29.54,29.48,29.52,82792.0,29.51,29.54,29.48,29.52,82792.0
2016-04-27 13:00:00,29.52,29.52,29.43,29.45,92140.0,29.52,29.52,29.43,29.45,92140.0
2016-04-27 13:30:00,29.45,29.45,29.39,29.39,93160.0,29.45,29.45,29.39,29.39,93160.0
2016-04-27 14:00:00,29.39,29.63,29.37,29.46,159501.0,29.39,29.63,29.37,29.46,159501.0
2016-04-27 14:30:00,29.46,29.9,29.44,29.81,499477.0,29.46,29.9,29.44,29.81,499477.0
2016-04-27 15:00:00,29.82,29.84,29.69,29.74,273345.0,29.82,29.84,29.69,29.74,273345.0
2016-04-27 15:30:00,29.74,29.76,29.65,29.71,530254.0,29.74,29.76,29.65,29.71,530254.0
2016-04-28 09:30:00,29.21,29.21,28.48,28.53,737299.0,29.21,29.21,28.48,28.53,737299.0
2016-04-28 10:00:00,28.53,29.23,28.45,29.16,507354.0,28.53,29.23,28.45,29.16,507354.0
2016-04-28 10:30:00,29.17,29.23,28.95,29.04,290936.0,29.17,29.23,28.95,29.04,290936.0
2016-04-28 11:00:00,29.05,29.19,28.95,29.08,141295.0,29.05,29.19,28.95,29.08,141295.0
2016-04-28 11:30:00,29.11,29.29,29.1,29.14,170646.0,29.11,29.29,29.1,29.14,170646.0
2016-04-28 12:00:00,29.13,29.21,29.06,29.08,119162.0,29.13,29.21,29.06,29.08,119162.0
2016-04-28 12:30:00,29.07,29.2,29.07,29.13,195173.0,29.07,29.2,29.07,29.13,195173.0
2016-04-28 13:00:00,29.13,29.13,28.99,29.05,98001.0,29.13,29.13,28.99,29.05,98001.0
2016-04-28 13:30:00,29.06,29.08,29.03,29.05,111067.0,29.06,29.08,29.03,29.05,111067.0
2016-04-28 14:00:00,29.05,29.31,29.05,29.3,274475.0,29.05,29.31,29.05,29.3,274475.0
2016-04-28 14:30:00,29.3,29.33,29.18,29.21,163919.0,29.3,29.33,29.18,29.21,163919.0
2016-04-28 15:00:00,29.22,29.22,28.94,28.94,218898.0,29.22,29.22,28.94,28.94,218898.0
2016-04-28 15:30:00,28.94,29.0,28.84,28.88,504416.0,28.94,29.0,28.84,28.88,504416.0
2016-04-29 09:30:00,28.73,28.85,28.0,28.0,92082.0,28.73,28.85,28.0,28.0,92082.0
2016-04-29 10:00:00,28.01,28.22,27.97,28.18,193676.0,28.01,28.22,27.97,28.18,193676.0
2016-04-29 10:30:00,28.19,28.3,28.13,28.25,148846.0,28.19,28.3,28.13,28.25,148846.0
2016-04-29 11:00:00,28.24,28.27,28.16,28.18,125399.0,28.24,28.27,28.16,28.18,125399.0
2016-04-29 11:30:00,28.18,28.35,28.17,28.35,56638.0,28.18,28.35,28.17,28.35,56638.0
2016-04-29 12:00:00,28.36,28.36,28.03,28.05,121331.0,28.36,28.36,28.03,28.05,121331.0
2016-04-29 12:30:00,28.04,28.11,27.76,27.88,274817.0,28.04,28.11,27.76,27.88,274817.0
2016-04-29 13:00:00,27.88,28.22,27.88,28.21,268114.0,27.88,28.22,27.88,28.21,268114.0
2016-04-29 13:30:00,28.21,28.32,28.13,28.3,172326.0,28.21,28.32,28.13,28.3,172326.0
2016-04-29 14:00:00,28.29,28.33,28.1,28.24,204547.0,28.29,28.33,28.1,28.24,204547.0
2016-04-29 14:30:00,28.24,28.24,28.08,28.19,157057.0,28.24,28.24,28.08,28.19,157057.0
2016-04-29 15:00:00,28.19,28.49,28.19,28.4,303506.0,28.19,28.49,28.19,28.4,303506.0
2016-04-29 15:30:00,28.41,28.56,28.36,28.48,480782.0,28.41,28.56,28.36,28.48,480782.0
2016-05-02 09:30:00,28.42,28.54,28.16,28.5,107462.0,28.42,28.54,28.16,28.5,107462.0
2016-05-02 10:00:00,28.51,28.64,28.35,28.58,84864.0,28.51,28.64,28.35,28.58,84864.0
2016-05-02 10:30:00,28.58,28.68,28.56,28.67,52435.0,28.58,28.68,28.56,28.67,52435.0
2016-05-02 11:00:00,28.67,28.69,28.58,28.69,80540.0,28.67,28.69,28.58,28.69,80540.0
2016-05-02 11:30:00,28.7,28.71,28.62,28.63,118680.0,28.7,28.71,28.62,28.63,118680.0
2016-05-02 12:00:00,28.63,28.65,28.6,28.64,39734.0,28.63,28.65,28.6,28.64,39734.0
2016-05-02 12:30:00,28.63,28.69,28.63,28.66,42861.0,28.63,28.69,28.63,28.66,42861.0
2016-05-02 13:00:00,28.67,28.89,28.64,28.85,174940.0,28.67,28.89,28.64,28.85,174940.0
2016-05-02 13:30:00,28.85,29.05,28.82,28.94,200828.0,28.85,29.05,28.82,28.94,200828.0
2016-05-02 14:00:00,28.93,28.94,28.83,28.9,101066.0,28.93,28.94,28.83,28.9,101066.0
2016-05-02 14:30:00,28.9,28.98,28.84,28.92,116765.0,28.9,28.98,28.84,28.92,116765.0
2016-05-02 15:00:00,28.93,28.97,28.87,28.92,114470.0,28.93,28.97,28.87,28.92,114470.0
2016-05-02 15:30:00,28.92,28.98,28.89,28.96,474250.0,28.92,28.98,28.89,28.96,474250.0
2016-05-03 09:30:00,28.62,28.62,28.02,28.04,58363.0,28.62,28.62,28.02,28.04,58363.0
2016-05-03 10:00:00,28.05,28.13,27.93,28.13,177255.0,28.05,28.13,27.93,28.13,177255.0
2016-05-03 10:30:00,28.12,28.23,28.08,28.15,109915.0,28.12,28.23,28.08,28.15,109915.0
2016-05-03 11:00:00,28.17,28.23,28.16,28.19,136199.0,28.17,28.23,28.16,28.19,136199.0
2016-05-03 11:30:00,28.19,28.3,28.18,28.2,79143.0,28.19,28.3,28.18,28.2,79143.0
2016-05-03 12:00:00,28.21,28.26,28.19,28.2,34413.0,28.21,28.26,28.19,28.2,34413.0
2016-05-03 12:30:00,28.2,28.32,28.2,28.31,32008.0,28.2,28.32,28.2,28.31,32008.0
2016-05-03 13:00:00,28.3,28.57,28.29,28.57,261564.0,28.3,28.57,28.29,28.57,261564.0
2016-05-03 13:30:00,28.57,28.6,28.45,28.55,67846.0,28.57,28.6,28.45,28.55,67846.0
2016-05-03 14:00:00,28.55,28.57,28.4,28.43,62700.0,28.55,28.57,28.4,28.43,62700.0
2016-05-03 14:30:00,28.43,28.48,28.33,28.36,63234.0,28.43,28.48,28.33,28.36,63234.0
2016-05-03 15:00:00,28.36,28.45,28.33,28.45,125224.0,28.36,28.45,28.33,28.45,125224.0
2016-05-03 15:30:00,28.44,28.47,28.38,28.46,205381.0,28.44,28.47,28.38,28.46,205381.0
2016-05-04 09:30:00,28.29,28.66,28.2,28.63,127409.0,28.29,28.66,28.2,28.63,127409.0
2016-05-04 10:00:00,28.62,28.69,28.51,28.53,25729.0,28.62,28.69,28.51,28.53,25729.0
2016-05-04 10:30:00,28.48,28.48,28.3,28.44,77370.0,28.48,28.48,28.3,28.44,77370.0
2016-05-04 11:00:00,28.44,28.45,28.13,28.2,124095.0,28.44,28.45,28.13,28.2,124095.0
2016-05-04 11:30:00,28.2,28.3,28.18,28.29,19509.0,28.2,28.3,28.18,28.29,19509.0
2016-05-04 12:00:00,28.28,28.41,28.27,28.37,103812.0,28.28,28.41,28.27,28.37,103812.0
2016-05-04 12:30:00,28.37,28.4,28.34,28.38,201153.0,28.37,28.4,28.34,28.38,201153.0
2016-05-04 13:00:00,28.38,28.41,28.37,28.38,194233.0,28.38,28.41,28.37,28.38,194233.0
2016-05-04 13:30:00,28.38,28.39,28.29,28.32,79920.0,28.38,28.39,28.29,28.32,79920.0
2016-05-04 14:00:00,28.32,28.38,28.3,28.34,100795.0,28.32,28.38,28.3,28.34,100795.0
2016-05-04 14:30:00,28.35,28.4,28.33,28.38,64619.0,28.35,28.4,28.33,28.38,64619.0
2016-05-04 15:00:00,28.38,28.45,28.33,28.34,118238.0,28.38,28.45,28.33,28.34,118238.0
2016-05-04 15:30:00,28.34,28.41,28.3,28.3,205054.0,28.34,28.41,28.3,28.3,205054.0
2016-05-05 09:30:00,28.42,28.69,28.28,28.52,168650.0,28.42,28.69,28.28,28.52,168650.0
2016-05-05 10:00:00,28.5,28.5,28.32,28.34,89517.0,28.5,28.5,28.32,28.34,89517.0
2016-05-05 10:30:00,28.33,28.34,28.26,28.33,113855.0,28.33,28.34,28.26,28.33,113855.0
2016-05-05 11:00:00,28.32,28.37,28.27,28.31,41729.0,28.32,28.37,28.27,28.31,41729.0
2016-05-05 11:30:00,28.31,28.34,28.27,28.32,49339.0,28.31,28.34,28.27,28.32,49339.0
2016-05-05 12:00:00,28.31,28.41,28.3,28.36,46286.0,28.31,28.41,28.3,28.36,46286.0
2016-05-05 12:30:00,28.37,28.41,28.36,28.39,98154.0,28.37,28.41,28.36,28.39,98154.0
2016-05-05 13:00:00,28.38,28.4,28.28,28.3,127319.0,28.38,28.4,28.28,28.3,127319.0
2016-05-05 13:30:00,28.3,28.42,28.29,28.39,82964.0,28.3,28.42,28.29,28.39,82964.0
2016-05-05 14:00:00,28.39,28.41,28.35,28.37,91673.0,28.39,28.41,28.35,28.37,91673.0
2016-05-05 14:30:00,28.37,28.37,28.35,28.36,41091.0,28.37,28.37,28.35,28.36,41091.0
2016-05-05 15:00:00,28.36,28.36,28.22,28.28,79136.0,28.36,28.36,28.22,28.28,79136.0
2016-05-05 15:30:00,28.29,28.29,28.17,28.23,407440.0,28.29,28.29,28.17,28.23,407440.0
2016-05-06 09:30:00,28.1,28.24,28.02,28.06,46144.0,28.1,28.24,28.02,28.06,46144.0
2016-05-06 10:00:00,28.05,28.13,27.98,28.02,83936.0,28.05,28.13,27.98,28.02,83936.0
2016-05-06 10:30:00,28.02,28.04,27.9,27.93,27374.0,28.02,28.04,27.9,27.93,27374.0
2016-05-06 11:00:00,27.93,28.06,27.93,28.05,14988.0,27.93,28.06,27.93,28.05,14988.0
2016-05-06 11:30:00,28.04,28.05,27.94,27.96,22931.0,28.04,28.05,27.94,27.96,22931.0
2016-05-06 12:00:00,27.97,28.02,27.93,27.93,22219.0,27.97,28.02,27.93,27.93,22219.0
2016-05-06 12:30:00,27.94,28.06,27.89,28.06,18732.0,27.94,28.06,27.89,28.06,18732.0
2016-05-06 13:00:00,28.06,28.06,27.99,28.04,56549.0,28.06,28.06,27.99,28.04,56549.0
2016-05-06 13:30:00,28.06,28.14,28.04,28.14,43231.0,28.06,28.14,28.04,28.14,43231.0
2016-05-06 14:00:00,28.15,28.26,28.14,28.21,39545.0,28.15,28.26,28.14,28.21,39545.0
2016-05-06 14:30:00,28.2,28.23,28.11,28.21,51501.0,28.2,28.23,28.11,28.21,51501.0
2016-05-06 15:00:00,28.2,28.24,28.13,28.23,52008.0,28.2,28.24,28.13,28.23,52008.0
2016-05-06 15:30:00,28.23,28.24,28.2,28.23,118591.0,28.23,28.24,28.2,28.23,118591.0
2016-05-09 09:30:00,28.15,28.39,28.03,28.39,98798.0,28.15,28.39,28.03,28.39,98798.0
2016-05-09 10:00:00,28.39,28.59,28.31,28.52,75092.0,28.39,28.59,28.31,28.52,75092.0
2016-05-09 10:30:00,28.51,28.55,28.46,28.48,37813.0,28.51,28.55,28.46,28.48,37813.0
2016-05-09 11:00:00,28.49,28.52,28.37,28.39,22521.0,28.49,28.52,28.37,28.39,22521.0
2016-05-09 11:30:00,28.39,28.39,28.29,28.32,21926.0,28.39,28.39,28.29,28.32,21926.0
2016-05-09 12:00:00,28.32,28.34,28.27,28.3,68704.0,28.32,28.34,28.27,28.3,68704.0
2016-05-09 12:30:00,28.3,28.32,28.28,28.32,20514.0,28.3,28.32,28.28,28.32,20514.0
2016-05-09 13:00:00,28.32,28.33,28.31,28.31,12811.0,28.32,28.33,28.31,28.31,12811.0
2016-05-09 13:30:00,28.31,28.33,28.29,28.3,17928.0,28.31,28.33,28.29,28.3,17928.0
2016-05-09 14:00:00,28.3,28.33,28.27,28.32,34965.0,28.3,28.33,28.27,28.32,34965.0
2016-05-09 14:30:00,28.31,28.35,28.29,28.34,22403.0,28.31,28.35,28.29,28.34,22403.0
2016-05-09 15:00:00,28.33,28.34,28.3,28.33,55798.0,28.33,28.34,28.3,28.33,55798.0
2016-05-09 15:30:00,28.32,28.33,28.3,28.33,334550.0,28.32,28.33,28.3,28.33,334550.0
2016-05-10 09:30:00,28.43,28.48,28.38,28.43,25888.0,28.43,28.48,28.38,28.43,25888.0
2016-05-10 10:00:00,28.41,28.42,28.29,28.39,72072.0,28.41,28.42,28.29,28.39,72072.0
2016-05-10 10:30:00,28.39,28.48,28.38,28.4,262899.0,28.39,28.48,28.38,28.4,262899.0
2016-05-10 11:00:00,28.4,28.41,28.31,28.33,44011.0,28.4,28.41,28.31,28.33,44011.0
2016-05-10 11:30:00,28.32,28.39,28.31,28.37,19435.0,28.32,28.39,28.31,28.37,19435.0
2016-05-10 12:00:00,28.38,28.42,28.37,28.4,50514.0,28.38,28.42,28.37,28.4,50514.0
2016-05-10 12:30:00,28.4,28.42,28.32,28.39,23537.0,28.4,28.42,28.32,28.39,23537.0
2016-05-10 13:00:00,28.39,28.43,28.37,28.43,26555.0,28.39,28.43,28.37,28.43,26555.0
2016-05-10 13:30:00,28.43,28.45,28.42,28.43,52351.0,28.43,28.45,28.42,28.43,52351.0
2016-05-10 14:00:00,28.43,28.46,28.34,28.34,78216.0,28.43,28.46,28.34,28.34,78216.0
2016-05-10 14:30:00,28.35,28.42,28.35,28.36,29606.0,28.35,28.42,28.35,28.36,29606.0
2016-05-10 15:00:00,28.37,28.41,28.37,28.39,107109.0,28.37,28.41,28.37,28.39,107109.0
2016-05-10 15:30:00,28.4,28.4,28.3,28.33,328517.0,28.4,28.4,28.3,28.33,328517.0
2016-05-11 09:30:00,28.33,28.79,28.3,28.47,303810.0,28.33,28.79,28.3,28.47,303810.0
2016-05-11 10:00:00,28.46,28.46,28.3,28.4,20863.0,28.46,28.46,28.3,28.4,20863.0
2016-05-11 10:30:00,28.4,28.49,28.29,28.29,84677.0,28.4,28.49,28.29,28.29,84677.0
2016-05-11 11:00:00,28.29,28.35,28.18,28.3,102373.0,28.29,28.35,28.18,28.3,102373.0
2016-05-11 11:30:00,28.3,28.37,28.28,28.33,76758.0,28.3,28.37,28.28,28.33,76758.0
2016-05-11 12:00:00,28.33,28.36,28.26,28.36,44244.0,28.33,28.36,28.26,28.36,44244.0
2016-05-11 12:30:00,28.36,28.4,28.27,28.27,24391.0,28.36,28.4,28.27,28.27,24391.0
2016-05-11 13:00:00,28.27,28.34,28.24,28.31,29998.0,28.27,28.34,28.24,28.31,29998.0
2016-05-11 13:30:00,28.31,28.36,28.3,28.35,24406.0,28.31,28.36,28.3,28.35,24406.0
2016-05-11 14:00:00,28.35,28.36,28.23,28.27,62569.0,28.35,28.36,28.23,28.27,62569.0
2016-05-11 14:30:00,28.27,28.27,28.17,28.19,51282.0,28.27,28.27,28.17,28.19,51282.0
2016-05-11 15:00:00,28.2,28.28,28.19,28.22,41564.0,28.2,28.28,28.19,28.22,41564.0
2016-05-11 15:30:00,28.23,28.26,28.17,28.2,151862.0,28.23,28.26,28.17,28.2,151862.0
2016-05-12 09:30:00,28.39,28.55,28.38,28.39,139391.0,28.39,28.55,28.38,28.39,139391.0
2016-05-12 10:00:00,28.39,28.39,28.08,28.14,60992.0,28.39,28.39,28.08,28.14,60992.0
2016-05-12 10:30:00,28.13,28.13,27.97,28.04,83182.0,28.13,28.13,27.97,28.04,83182.0
2016-05-12 11:00:00,28.03,28.05,27.93,28.04,33422.0,28.03,28.05,27.93,28.04,33422.0
2016-05-12 11:30:00,28.04,28.07,27.92,27.94,92861.0,28.04,28.07,27.92,27.94,92861.0
2016-05-12 12:00:00,27.93,28.0,27.9,27.97,46483.0,27.93,28.0,27.9,27.97,46483.0
2016-05-12 12:30:00,27.98,28.07,27.97,28.04,50152.0,27.98,28.07,27.97,28.04,50152.0
2016-05-12 13:00:00,28.04,28.07,27.99,28.02,25269.0,28.04,28.07,27.99,28.02,25269.0
2016-05-12 13:30:00,28.02,28.06,27.97,28.06,16761.0,28.02,28.06,27.97,28.06,16761.0
2016-05-12 14:00:00,28.07,28.23,28.04,28.17,73685.0,28.07,28.23,28.04,28.17,73685.0
2016-05-12 14:30:00,28.15,28.21,28.13,28.17,24676.0,28.15,28.21,28.13,28.17,24676.0
2016-05-12 15:00:00,28.16,28.22,28.13,28.17,48967.0,28.16,28.22,28.13,28.17,48967.0
2016-05-12 15:30:00,28.16,28.17,28.03,28.06,202958.0,28.16,28.17,28.03,28.06,202958.0
2016-05-13 09:30:00,28.0,28.19,27.98,28.01,41899.0,28.0,28.19,27.98,28.01,41899.0
2016-05-13 10:00:00,28.01,28.1,27.83,27.84,31680.0,28.01,28.1,27.83,27.84,31680.0
2016-05-13 10:30:00,27.84,27.94,27.78,27.94,19729.0,27.84,27.94,27.78,27.94,19729.0
2016-05-13 11:00:00,27.97,28.03,27.94,28.03,36388.0,27.97,28.03,27.94,28.03,36388.0
2016-05-13 11:30:00,28.03,28.03,27.88,28.03,204999.0,28.03,28.03,27.88,28.03,204999.0
2016-05-13 12:00:00,28.03,28.07,27.95,28.03,49340.0,28.03,28.07,27.95,28.03,49340.0
2016-05-13 12:30:00,28.03,28.09,27.97,27.97,39350.0,28.03,28.09,27.97,27.97,39350.0
2016-05-13 13:00:00,27.97,28.02,27.96,27.96,47578.0,27.97,28.02,27.96,27.96,47578.0
2016-05-13 13:30:00,27.95,27.98,27.87,27.94,30656.0,27.95,27.98,27.87,27.94,30656.0
2016-05-13 14:00:00,27.94,28.03,27.92,27.95,65317.0,27.94,28.03,27.92,27.95,65317.0
2016-05-13 14:30:00,27.95,28.0,27.94,27.98,135741.0,27.95,28.0,27.94,27.98,135741.0
2016-05-13 15:00:00,27.99,28.08,27.97,28.07,51409.0,27.99,28.08,27.97,28.07,51409.0
2016-05-13 15:30:00,28.06,28.1,27.99,28.02,97210.0,28.06,28.1,27.99,28.02,97210.0
2016-05-16 09:30:00,28.63,28.89,28.4,28.68,215069.0,28.63,28.89,28.4,28.68,215069.0
2016-05-16 10:00:00,28.68,28.75,28.51,28.65,271182.0,28.68,28.75,28.51,28.65,271182.0
2016-05-16 10:30:00,28.66,28.67,28.44,28.49,87702.0,28.66,28.67,28.44,28.49,87702.0
2016-05-16 11:00:00,28.49,28.55,28.41,28.48,53841.0,28.49,28.55,28.41,28.48,53841.0
2016-05-16 11:30:00,28.47,28.73,28.47,28.73,50024.0,28.47,28.73,28.47,28.73,50024.0
2016-05-16 12:00:00,28.73,28.75,28.64,28.65,26901.0,28.73,28.75,28.64,28.65,26901.0
2016-05-16 12:30:00,28.65,28.72,28.62,28.7,42572.0,28.65,28.72,28.62,28.7,42572.0
2016-05-16 13:00:00,28.71,28.78,28.64,28.77,41660.0,28.71,28.78,28.64,28.77,41660.0
2016-05-16 13:30:00,28.78,28.81,28.65,28.68,73123.0,28.78,28.81,28.65,28.68,73123.0
2016-05-16 14:00:00,28.68,28.74,28.68,28.7,44459.0,28.68,28.74,28.68,28.7,44459.0
2016-05-16 14:30:00,28.7,28.78,28.69,28.76,76951.0,28.7,28.78,28.69,28.76,76951.0
2016-05-16 15:00:00,28.76,28.87,28.76,28.85,100598.0,28.76,28.87,28.76,28.85,100598.0
2016-05-16 15:30:00,28.85,28.85,28.68,28.68,225069.0,28.85,28.85,28.68,28.68,225069.0
2016-05-17 09:30:00,28.64,28.64,28.26,28.36,215389.0,28.64,28.64,28.26,28.36,215389.0
2016-05-17 10:00:00,28.35,28.35,28.05,28.12,141186.0,28.35,28.35,28.05,28.12,141186.0
2016-05-17 10:30:00,28.11,28.18,28.05,28.18,52965.0,28.11,28.18,28.05,28.18,52965.0
2016-05-17 11:00:00,28.18,28.39,28.18,28.38,45979.0,28.18,28.39,28.18,28.38,45979.0
2016-05-17 11:30:00,28.38,28.46,28.38,28.44,30472.0,28.38,28.46,28.38,28.44,30472.0
2016-05-17 12:00:00,28.44,28.48,28.43,28.46,30157.0,28.44,28.48,28.43,28.46,30157.0
2016-05-17 12:30:00,28.47,28.47,28.35,28.35,134842.0,28.47,28.47,28.35,28.35,134842.0
2016-05-17 13:00:00,28.36,28.36,28.24,28.26,130838.0,28.36,28.36,28.24,28.26,130838.0
2016-05-17 13:30:00,28.26,28.3,28.13,28.13,114735.0,28.26,28.3,28.13,28.13,114735.0
2016-05-17 14:00:00,28.13,28.13,27.78,27.85,244468.0,28.13,28.13,27.78,27.85,244468.0
2016-05-17 14:30:00,27.85,27.97,27.84,27.87,132179.0,27.85,27.97,27.84,27.87,132179.0
2016-05-17 15:00:00,27.86,28.12,27.85,27.98,298199.0,27.86,28.12,27.85,27.98,298199.0
2016-05-17 15:30:00,27.98,28.02,27.83,27.99,519513.0,27.98,28.02,27.83,27.99,519513.0
2016-05-18 09:30:00,27.99,28.0,27.59,27.8,51800.0,27.99,28.0,27.59,27.8,51800.0
2016-05-18 10:00:00,27.82,28.16,27.8,28.1,119675.0,27.82,28.16,27.8,28.1,119675.0
2016-05-18 10:30:00,28.09,28.1,27.76,27.83,59816.0,28.09,28.1,27.76,27.83,59816.0
2016-05-18 11:00:00,27.83,27.97,27.82,27.93,39157.0,27.83,27.97,27.82,27.93,39157.0
2016-05-18 11:30:00,27.92,28.02,27.86,27.86,33241.0,27.92,28.02,27.86,27.86,33241.0
2016-05-18 12:00:00,27.87,27.99,27.86,27.89,37734.0,27.87,27.99,27.86,27.89,37734.0
2016-05-18 12:30:00,27.9,28.0,27.86,27.99,29600.0,27.9,28.0,27.86,27.99,29600.0
2016-05-18 13:00:00,28.0,28.04,27.93,28.01,26900.0,28.0,28.04,27.93,28.01,26900.0
2016-05-18 13:30:00,28.01,28.11,27.94,27.96,44837.0,28.01,28.11,27.94,27.96,44837.0
2016-05-18 14:00:00,27.95,27.95,27.57,27.58,96895.0,27.95,27.95,27.57,27.58,96895.0
2016-05-18 14:30:00,27.57,27.78,27.5,27.73,97417.0,27.57,27.78,27.5,27.73,97417.0
2016-05-18 15:00:00,27.74,27.76,27.62,27.63,103954.0,27.74,27.76,27.62,27.63,103954.0
2016-05-18 15:30:00,27.63,27.71,27.55,27.7,286952.0,27.63,27.71,27.55,27.7,286952.0
2016-05-19 09:30:00,27.62,27.75,27.45,27.6,225538.0,27.62,27.75,27.45,27.6,225538.0
2016-05-19 10:00:00,27.61,27.64,27.57,27.63,56640.0,27.61,27.64,27.57,27.63,56640.0
2016-05-19 10:30:00,27.63,27.69,27.58,27.65,113296.0,27.63,27.69,27.58,27.65,113296.0
2016-05-19 11:00:00,27.65,27.7,27.6,27.61,85084.0,27.65,27.7,27.6,27.61,85084.0
2016-05-19 11:30:00,27.62,27.62,27.47,27.57,102440.0,27.62,27.62,27.47,27.57,102440.0
2016-05-19 12:00:00,27.56,27.56,27.38,27.41,55612.0,27.56,27.56,27.38,27.41,55612.0
2016-05-19 12:30:00,27.4,27.42,27.34,27.36,52497.0,27.4,27.42,27.34,27.36,52497.0
2016-05-19 13:00:00,27.35,27.41,27.33,27.35,118297.0,27.35,27.41,27.33,27.35,118297.0
2016-05-19 13:30:00,27.36,27.49,27.35,27.44,69155.0,27.36,27.49,27.35,27.44,69155.0
2016-05-19 14:00:00,27.44,27.55,27.43,27.53,55189.0,27.44,27.55,27.43,27.53,55189.0
2016-05-19 14:30:00,27.54,27.57,27.48,27.48,46388.0,27.54,27.57,27.48,27.48,46388.0
2016-05-19 15:00:00,27.49,27.53,27.4,27.43,216031.0,27.49,27.53,27.4,27.43,216031.0
2016-05-19 15:30:00,27.42,27.55,27.39,27.52,337844.0,27.42,27.55,27.39,27.52,337844.0
2016-05-20 09:30:00,27.64,27.8,27.46,27.57,67563.0,27.64,27.8,27.46,27.57,67563.0
2016-05-20 10:00:00,27.57,27.61,27.48,27.49,90930.0,27.57,27.61,27.48,27.49,90930.0
2016-05-20 10:30:00,27.48,27.58,27.47,27.52,42192.0,27.48,27.58,27.47,27.52,42192.0
2016-05-20 11:00:00,27.51,27.56,27.47,27.5,64072.0,27.51,27.56,27.47,27.5,64072.0
2016-05-20 11:30:00,27.51,27.51,27.44,27.5,52973.0,27.51,27.51,27.44,27.5,52973.0
2016-05-20 12:00:00,27.5,27.51,27.47,27.5,46700.0,27.5,27.51,27.47,27.5,46700.0
2016-05-20 12:30:00,27.5,27.57,27.46,27.57,72803.0,27.5,27.57,27.46,27.57,72803.0
2016-05-20 13:00:00,27.56,27.56,27.45,27.47,88766.0,27.56,27.56,27.45,27.47,88766.0
2016-05-20 13:30:00,27.47,27.49,27.38,27.47,94306.0,27.47,27.49,27.38,27.47,94306.0
2016-05-20 14:00:00,27.48,27.57,27.47,27.55,71509.0,27.48,27.57,27.47,27.55,71509.0
2016-05-20 14:30:00,27.55,27.56,27.49,27.51,46984.0,27.55,27.56,27.49,27.51,46984.0
2016-05-20 15:00:00,27.51,27.51,27.43,27.44,205288.0,27.51,27.51,27.43,27.44,205288.0
2016-05-20 15:30:00,27.45,27.5,27.43,27.49,281175.0,27.45,27.5,27.43,27.49,281175.0
2016-05-23 09:30:00,27.65,27.7,27.48,27.56,45749.0,27.65,27.7,27.48,27.56,45749.0
2016-05-23 10:00:00,27.57,27.66,27.55,27.59,31191.0,27.57,27.66,27.55,27.59,31191.0
2016-05-23 10:30:00,27.58,27.58,27.42,27.52,71684.0,27.58,27.58,27.42,27.52,71684.0
2016-05-23 11:00:00,27.52,27.72,27.51,27.72,174827.0,27.52,27.72,27.51,27.72,174827.0
2016-05-23 11:30:00,27.72,27.72,27.6,27.61,25050.0,27.72,27.72,27.6,27.61,25050.0
2016-05-23 12:00:00,27.61,27.68,27.59,27.66,29356.0,27.61,27.68,27.59,27.66,29356.0
2016-05-23 12:30:00,27.66,27.69,27.64,27.68,27732.0,27.66,27.69,27.64,27.68,27732.0
2016-05-23 13:00:00,27.68,27.75,27.67,27.67,47614.0,27.68,27.75,27.67,27.67,47614.0
2016-05-23 13:30:00,27.67,27.73,27.66,27.72,34392.0,27.67,27.73,27.66,27.72,34392.0
2016-05-23 14:00:00,27.71,27.74,27.68,27.7,51003.0,27.71,27.74,27.68,27.7,51003.0
2016-05-23 14:30:00,27.71,27.74,27.7,27.73,30659.0,27.71,27.74,27.7,27.73,30659.0
2016-05-23 15:00:00,27.73,27.76,27.67,27.71,47229.0,27.73,27.76,27.67,27.71,47229.0
2016-05-23 15:30:00,27.72,27.76,27.69,27.7,230319.0,27.72,27.76,27.69,27.7,230319.0
2016-05-24 09:30:00,27.75,27.97,27.74,27.97,55850.0,27.75,27.97,27.74,27.97,55850.0
2016-05-24 10:00:00,27.97,28.07,27.93,28.01,50812.0,27.97,28.07,27.93,28.01,50812.0
2016-05-24 10:30:00,28.0,28.08,27.98,28.07,49840.0,28.0,28.08,27.98,28.07,49840.0
2016-05-24 11:00:00,28.07,28.09,28.0,28.0,39799.0,28.07,28.09,28.0,28.0,39799.0
2016-05-24 11:30:00,28.0,28.04,27.99,28.01,36271.0,28.0,28.04,27.99,28.01,36271.0
2016-05-24 12:00:00,28.01,28.04,28.0,28.02,44601.0,28.01,28.04,28.0,28.02,44601.0
2016-05-24 12:30:00,28.02,28.03,28.0,28.01,28233.0,28.02,28.03,28.0,28.01,28233.0
2016-05-24 13:00:00,28.01,28.08,28.0,28.02,152138.0,28.01,28.08,28.0,28.02,152138.0
2016-05-24 13:30:00,28.02,28.03,27.94,28.0,191079.0,28.02,28.03,27.94,28.0,191079.0
2016-05-24 14:00:00,27.99,28.02,27.94,27.98,162628.0,27.99,28.02,27.94,27.98,162628.0
2016-05-24 14:30:00,27.97,28.04,27.97,28.0,120779.0,27.97,28.04,27.97,28.0,120779.0
2016-05-24 15:00:00,28.01,28.04,27.98,28.02,198310.0,28.01,28.04,27.98,28.02,198310.0
2016-05-24 15:30:00,28.02,28.14,27.99,28.1,407721.0,28.02,28.14,27.99,28.1,407721.0
2016-05-25 09:30:00,28.02,28.08,27.8,27.97,2680034.0,28.02,28.08,27.8,27.97,2680034.0
2016-05-25 10:00:00,27.96,28.08,27.92,28.06,1107274.0,27.96,28.08,27.92,28.06,1107274.0
2016-05-25 10:30:00,28.07,28.16,27.94,27.95,1314842.0,28.07,28.16,27.94,27.95,1314842.0
2016-05-25 11:00:00,27.96,28.06,27.93,28.05,1592607.0,27.96,28.06,27.93,28.05,1592607.0
2016-05-25 11:30:00,28.06,28.09,28.01,28.05,830396.0,28.06,28.09,28.01,28.05,830396.0
2016-05-25 12:00:00,28.05,28.06,27.98,28.02,288223.0,28.05,28.06,27.98,28.02,288223.0
2016-05-25 12:30:00,28.02,28.02,27.97,28.0,235884.0,28.02,28.02,27.97,28.0,235884.0
2016-05-25 13:00:00,28.0,28.05,27.99,28.04,249039.0,28.0,28.05,27.99,28.04,249039.0
2016-05-25 13:30:00,28.04,28.04,27.99,28.01,160203.0,28.04,28.04,27.99,28.01,160203.0
2016-05-25 14:00:00,28.01,28.04,28.0,28.04,283587.0,28.01,28.04,28.0,28.04,283587.0
2016-05-25 14:30:00,28.04,28.04,28.0,28.0,240575.0,28.04,28.04,28.0,28.0,240575.0
2016-05-25 15:00:00,28.0,28.01,27.9,27.97,578035.0,28.0,28.01,27.9,27.97,578035.0
2016-05-25 15:30:00,27.97,28.01,27.86,27.88,1137192.0,27.97,28.01,27.86,27.88,1137192.0
2016-05-26 09:30:00,27.97,28.05,27.82,27.82,242120.0,27.97,28.05,27.82,27.82,242120.0
2016-05-26 10:00:00,27.82,27.94,27.82,27.85,122412.0,27.82,27.94,27.82,27.85,122412.0
2016-05-26 10:30:00,27.86,27.92,27.82,27.86,118966.0,27.86,27.92,27.82,27.86,118966.0
2016-05-26 11:00:00,27.85,27.9,27.79,27.89,86780.0,27.85,27.9,27.79,27.89,86780.0
2016-05-26 11:30:00,27.89,28.01,27.86,28.01,159745.0,27.89,28.01,27.86,28.01,159745.0
2016-05-26 12:00:00,28.01,28.01,27.95,27.99,105565.0,28.01,28.01,27.95,27.99,105565.0
2016-05-26 12:30:00,27.98,28.02,27.95,27.99,413020.0,27.98,28.02,27.95,27.99,413020.0
2016-05-26 13:00:00,27.99,28.06,27.9,28.04,300183.0,27.99,28.06,27.9,28.04,300183.0
2016-05-26 13:30:00,28.04,28.1,28.02,28.08,177055.0,28.04,28.1,28.02,28.08,177055.0
2016-05-26 14:00:00,28.08,28.09,27.88,27.9,233212.0,28.08,28.09,27.88,27.9,233212.0
2016-05-26 14:30:00,27.9,27.91,27.8,27.91,241006.0,27.9,27.91,27.8,27.91,241006.0
2016-05-26 15:00:00,27.9,28.0,27.86,27.99,358245.0,27.9,28.0,27.86,27.99,358245.0
2016-05-26 15:30:00,27.99,28.0,27.81,27.88,527735.0,27.99,28.0,27.81,27.88,527735.0
2016-05-27 09:30:00,27.94,28.15,27.8,28.15,657024.0,27.94,28.15,27.8,28.15,657024.0
2016-05-27 10:00:00,28.15,28.16,28.06,28.16,311776.0,28.15,28.16,28.06,28.16,311776.0
2016-05-27 10:30:00,28.15,28.22,28.13,28.21,379723.0,28.15,28.22,28.13,28.21,379723.0
2016-05-27 11:00:00,28.21,28.24,28.14,28.24,227833.0,28.21,28.24,28.14,28.24,227833.0
2016-05-27 11:30:00,28.24,28.35,28.24,28.34,243658.0,28.24,28.35,28.24,28.34,243658.0
2016-05-27 12:00:00,28.35,28.37,28.3,28.34,110185.0,28.35,28.37,28.3,28.34,110185.0
2016-05-27 12:30:00,28.34,28.38,28.28,28.31,117092.0,28.34,28.38,28.28,28.31,117092.0
2016-05-27 13:00:00,28.3,28.31,28.28,28.28,119115.0,28.3,28.31,28.28,28.28,119115.0
2016-05-27 13:30:00,28.28,28.3,28.2,28.21,104305.0,28.28,28.3,28.2,28.21,104305.0
2016-05-27 14:00:00,28.2,28.26,28.2,28.23,150892.0,28.2,28.26,28.2,28.23,150892.0
2016-05-27 14:30:00,28.22,28.24,28.17,28.2,166323.0,28.22,28.24,28.17,28.2,166323.0
2016-05-27 15:00:00,28.19,28.24,28.17,28.19,198158.0,28.19,28.24,28.17,28.19,198158.0
2016-05-27 15:30:00,28.19,28.28,28.17,28.25,599211.0,28.19,28.28,28.17,28.25,599211.0
2016-05-31 09:30:00,28.3,28.45,28.17,28.25,162780.0,28.3,28.45,28.17,28.25,162780.0
2016-05-31 10:00:00,28.26,28.35,28.01,28.05,120475.0,28.26,28.35,28.01,28.05,120475.0
2016-05-31 10:30:00,28.05,28.2,28.05,28.09,132512.0,28.05,28.2,28.05,28.09,132512.0
2016-05-31 11:00:00,28.08,28.08,27.84,27.89,104296.0,28.08,28.08,27.84,27.89,104296.0
2016-05-31 11:30:00,27.89,27.97,27.82,27.82,86703.0,27.89,27.97,27.82,27.82,86703.0
2016-05-31 12:00:00,27.82,27.9,27.77,27.83,81392.0,27.82,27.9,27.77,27.83,81392.0
2016-05-31 12:30:00,27.83,27.91,27.8,27.89,108777.0,27.83,27.91,27.8,27.89,108777.0
2016-05-31 13:00:00,27.89,27.95,27.87,27.94,92114.0,27.89,27.95,27.87,27.94,92114.0
2016-05-31 13:30:00,27.94,28.02,27.9,28.01,256942.0,27.94,28.02,27.9,28.01,256942.0
2016-05-31 14:00:00,28.0,28.06,27.96,28.0,290913.0,28.0,28.06,27.96,28.0,290913.0
2016-05-31 14:30:00,28.0,28.05,27.99,28.0,162624.0,28.0,28.05,27.99,28.0,162624.0
2016-05-31 15:00:00,28.0,28.1,27.99,28.04,246661.0,28.0,28.1,27.99,28.04,246661.0
2016-05-31 15:30:00,28.04,28.21,28.03,28.15,680943.0,28.04,28.21,28.03,28.15,680943.0
2016-06-01 09:30:00,28.12,28.14,27.53,27.57,112828.0,28.12,28.14,27.53,27.57,112828.0
2016-06-01 10:00:00,27.57,27.76,27.51,27.73,98889.0,27.57,27.76,27.51,27.73,98889.0
2016-06-01 10:30:00,27.73,27.89,27.72,27.89,138615.0,27.73,27.89,27.72,27.89,138615.0
2016-06-01 11:00:00,27.89,28.1,27.87,27.99,116528.0,27.89,28.1,27.87,27.99,116528.0
2016-06-01 11:30:00,27.99,28.01,27.89,27.98,73099.0,27.99,28.01,27.89,27.98,73099.0
2016-06-01 12:00:00,27.99,27.99,27.82,27.84,94699.0,27.99,27.99,27.82,27.84,94699.0
2016-06-01 12:30:00,27.84,27.92,27.83,27.92,87179.0,27.84,27.92,27.83,27.92,87179.0
2016-06-01 13:00:00,27.93,28.03,27.91,27.96,163230.0,27.93,28.03,27.91,27.96,163230.0
2016-06-01 13:30:00,27.96,27.98,27.92,27.92,66113.0,27.96,27.98,27.92,27.92,66113.0
2016-06-01 14:00:00,27.93,27.95,27.89,27.95,79298.0,27.93,27.95,27.89,27.95,79298.0
2016-06-01 14:30:00,27.95,28.01,27.91,27.98,104265.0,27.95,28.01,27.91,27.98,104265.0
2016-06-01 15:00:00,27.98,28.05,27.93,28.04,213335.0,27.98,28.05,27.93,28.04,213335.0
2016-06-01 15:30:00,28.04,28.07,27.97,28.0,446252.0,28.04,28.07,27.97,28.0,446252.0
2016-06-02 09:30:00,28.0,28.09,27.86,27.93,78185.0,28.0,28.09,27.86,27.93,78185.0
2016-06-02 10:00:00,27.93,27.99,27.92,27.92,108160.0,27.93,27.99,27.92,27.92,108160.0
2016-06-02 10:30:00,27.92,27.99,27.88,27.89,88485.0,27.92,27.99,27.88,27.89,88485.0
2016-06-02 11:00:00,27.89,27.93,27.83,27.91,86878.0,27.89,27.93,27.83,27.91,86878.0
2016-06-02 11:30:00,27.9,27.98,27.87,27.91,118468.0,27.9,27.98,27.87,27.91,118468.0
2016-06-02 12:00:00,27.91,27.92,27.8,27.81,87565.0,27.91,27.92,27.8,27.81,87565.0
2016-06-02 12:30:00,27.81,27.86,27.8,27.86,81368.0,27.81,27.86,27.8,27.86,81368.0
2016-06-02 13:00:00,27.85,27.9,27.8,27.8,107506.0,27.85,27.9,27.8,27.8,107506.0
2016-06-02 13:30:00,27.8,27.85,27.77,27.79,98958.0,27.8,27.85,27.77,27.79,98958.0
2016-06-02 14:00:00,27.79,27.87,27.79,27.85,116089.0,27.79,27.87,27.79,27.85,116089.0
2016-06-02 14:30:00,27.86,27.89,27.83,27.85,136308.0,27.86,27.89,27.83,27.85,136308.0
2016-06-02 15:00:00,27.84,27.93,27.83,27.89,171830.0,27.84,27.93,27.83,27.89,171830.0
2016-06-02 15:30:00,27.89,27.94,27.89,27.9,312230.0,27.89,27.94,27.89,27.9,312230.0
2016-06-03 09:30:00,27.78,28.02,27.51,27.53,63972.0,27.78,28.02,27.51,27.53,63972.0
2016-06-03 10:00:00,27.53,27.69,27.37,27.63,132646.0,27.53,27.69,27.37,27.63,132646.0
2016-06-03 10:30:00,27.63,27.82,27.56,27.82,49059.0,27.63,27.82,27.56,27.82,49059.0
2016-06-03 11:00:00,27.82,27.83,27.74,27.81,70268.0,27.82,27.83,27.74,27.81,70268.0
2016-06-03 11:30:00,27.8,27.91,27.79,27.91,104223.0,27.8,27.91,27.79,27.91,104223.0
2016-06-03 12:00:00,27.9,27.94,27.82,27.89,107320.0,27.9,27.94,27.82,27.89,107320.0
2016-06-03 12:30:00,27.9,27.91,27.84,27.88,47406.0,27.9,27.91,27.84,27.88,47406.0
2016-06-03 13:00:00,27.88,27.94,27.81,27.86,141774.0,27.88,27.94,27.81,27.86,141774.0
2016-06-03 13:30:00,27.88,27.94,27.86,27.92,116392.0,27.88,27.94,27.86,27.92,116392.0
2016-06-03 14:00:00,27.92,27.94,27.88,27.94,73366.0,27.92,27.94,27.88,27.94,73366.0
2016-06-03 14:30:00,27.95,28.0,27.9,27.93,197499.0,27.95,28.0,27.9,27.93,197499.0
2016-06-03 15:00:00,27.92,27.93,27.8,27.85,117682.0,27.92,27.93,27.8,27.85,117682.0
2016-06-03 15:30:00,27.85,27.87,27.76,27.77,552621.0,27.85,27.87,27.76,27.77,552621.0
2016-06-06 09:30:00,27.9,28.12,27.8,28.09,84657.0,27.9,28.12,27.8,28.09,84657.0
2016-06-06 10:00:00,28.08,28.11,27.99,28.0,137710.0,28.08,28.11,27.99,28.0,137710.0
2016-06-06 10:30:00,28.0,28.06,27.99,27.99,136187.0,28.0,28.06,27.99,27.99,136187.0
2016-06-06 11:00:00,27.98,28.02,27.95,27.98,66840.0,27.98,28.02,27.95,27.98,66840.0
2016-06-06 11:30:00,27.98,28.02,27.92,28.01,164343.0,27.98,28.02,27.92,28.01,164343.0
2016-06-06 12:00:00,28.01,28.03,27.99,28.03,69079.0,28.01,28.03,27.99,28.03,69079.0
2016-06-06 12:30:00,28.02,28.08,28.0,28.08,39524.0,28.02,28.08,28.0,28.08,39524.0
2016-06-06 13:00:00,28.08,28.13,28.05,28.13,83479.0,28.08,28.13,28.05,28.13,83479.0
2016-06-06 13:30:00,28.13,28.13,28.02,28.07,99197.0,28.13,28.13,28.02,28.07,99197.0
2016-06-06 14:00:00,28.08,28.11,28.02,28.07,97072.0,28.08,28.11,28.02,28.07,97072.0
2016-06-06 14:30:00,28.08,28.09,28.04,28.06,70603.0,28.08,28.09,28.04,28.06,70603.0
2016-06-06 15:00:00,28.07,28.09,28.01,28.02,60936.0,28.07,28.09,28.01,28.02,60936.0
2016-06-06 15:30:00,28.01,28.05,27.97,28.01,378291.0,28.01,28.05,27.97,28.01,378291.0
2016-06-07 09:30:00,28.1,28.17,27.99,28.11,71861.0,28.1,28.17,27.99,28.11,71861.0
2016-06-07 10:00:00,28.11,28.13,27.99,27.99,124096.0,28.11,28.13,27.99,27.99,124096.0
2016-06-07 10:30:00,28.0,28.08,27.97,28.05,78717.0,28.0,28.08,27.97,28.05,78717.0
2016-06-07 11:00:00,28.05,28.06,27.91,27.94,81078.0,28.05,28.06,27.91,27.94,81078.0
2016-06-07 11:30:00,27.94,28.01,27.93,27.98,81862.0,27.94,28.01,27.93,27.98,81862.0
2016-06-07 12:00:00,27.98,28.03,27.97,28.0,102064.0,27.98,28.03,27.97,28.0,102064.0
2016-06-07 12:30:00,28.0,28.01,27.92,27.93,80213.0,28.0,28.01,27.92,27.93,80213.0
2016-06-07 13:00:00,27.94,27.95,27.86,27.9,236133.0,27.94,27.95,27.86,27.9,236133.0
2016-06-07 13:30:00,27.9,27.99,27.87,27.98,101734.0,27.9,27.99,27.87,27.98,101734.0
2016-06-07 14:00:00,27.98,28.16,27.98,28.12,93448.0,27.98,28.16,27.98,28.12,93448.0
2016-06-07 14:30:00,28.12,28.14,28.07,28.14,89023.0,28.12,28.14,28.07,28.14,89023.0
2016-06-07 15:00:00,28.14,28.16,28.0,28.01,120623.0,28.14,28.16,28.0,28.01,120623.0
2016-06-07 15:30:00,28.01,28.02,27.97,27.99,312788.0,28.01,28.02,27.97,27.99,312788.0
2016-06-08 09:30:00,28.1,28.17,28.02,28.14,99027.0,28.1,28.17,28.02,28.14,99027.0
2016-06-08 10:00:00,28.14,28.21,28.06,28.17,150103.0,28.14,28.21,28.06,28.17,150103.0
2016-06-08 10:30:00,28.17,28.21,28.12,28.14,282435.0,28.17,28.21,28.12,28.14,282435.0
2016-06-08 11:00:00,28.14,28.15,28.04,28.07,92282.0,28.14,28.15,28.04,28.07,92282.0
2016-06-08 11:30:00,28.07,28.13,28.05,28.11,81414.0,28.07,28.13,28.05,28.11,81414.0
2016-06-08 12:00:00,28.11,28.16,28.1,28.13,84080.0,28.11,28.16,28.1,28.13,84080.0
2016-06-08 12:30:00,28.13,28.15,28.11,28.13,67135.0,28.13,28.15,28.11,28.13,67135.0
2016-06-08 13:00:00,28.13,28.16,28.1,28.16,72344.0,28.13,28.16,28.1,28.16,72344.0
2016-06-08 13:30:00,28.16,28.16,28.12,28.12,83436.0,28.16,28.16,28.12,28.12,83436.0
2016-06-08 14:00:00,28.12,28.21,28.12,28.21,141762.0,28.12,28.21,28.12,28.21,141762.0
2016-06-08 14:30:00,28.21,28.23,28.18,28.2,135280.0,28.21,28.23,28.18,28.2,135280.0
2016-06-08 15:00:00,28.19,28.23,28.13,28.18,286146.0,28.19,28.23,28.13,28.18,286146.0
2016-06-08 15:30:00,28.18,28.22,28.17,28.19,225153.0,28.18,28.22,28.17,28.19,225153.0
2016-06-09 09:30:00,28.06,28.16,27.97,28.1,29297.0,28.06,28.16,27.97,28.1,29297.0
2016-06-09 10:00:00,28.08,28.11,28.0,28.04,46439.0,28.08,28.11,28.0,28.04,46439.0
2016-06-09 10:30:00,28.04,28.09,28.02,28.04,42762.0,28.04,28.09,28.02,28.04,42762.0
2016-06-09 11:00:00,28.04,28.08,28.01,28.04,48562.0,28.04,28.08,28.01,28.04,48562.0
2016-06-09 11:30:00,28.05,28.07,28.0,28.01,52295.0,28.05,28.07,28.0,28.01,52295.0
2016-06-09 12:00:00,28.01,28.05,27.95,27.95,33361.0,28.01,28.05,27.95,27.95,33361.0
2016-06-09 12:30:00,27.95,28.06,27.94,28.04,30333.0,27.95,28.06,27.94,28.04,30333.0
2016-06-09 13:00:00,28.04,28.12,28.04,28.12,65343.0,28.04,28.12,28.04,28.12,65343.0
2016-06-09 13:30:00,28.12,28.13,28.06,28.09,36031.0,28.12,28.13,28.06,28.09,36031.0
2016-06-09 14:00:00,28.09,28.09,27.99,28.01,52932.0,28.09,28.09,27.99,28.01,52932.0
2016-06-09 14:30:00,28.02,28.03,27.97,27.99,67262.0,28.02,28.03,27.97,27.99,67262.0
2016-06-09 15:00:00,28.0,28.01,27.93,27.93,74959.0,28.0,28.01,27.93,27.93,74959.0
2016-06-09 15:30:00,27.92,27.94,27.87,27.9,276855.0,27.92,27.94,27.87,27.9,276855.0
2016-06-10 09:30:00,27.74,27.9,27.21,27.48,315439.0,27.74,27.9,27.21,27.48,315439.0
2016-06-10 10:00:00,27.47,27.62,27.44,27.56,192625.0,27.47,27.62,27.44,27.56,192625.0
2016-06-10 10:30:00,27.56,27.67,27.55,27.61,104612.0,27.56,27.67,27.55,27.61,104612.0
2016-06-10 11:00:00,27.61,27.77,27.61,27.75,117670.0,27.61,27.77,27.61,27.75,117670.0
2016-06-10 11:30:00,27.75,27.8,27.73,27.79,96575.0,27.75,27.8,27.73,27.79,96575.0
2016-06-10 12:00:00,27.8,27.84,27.74,27.82,97487.0,27.8,27.84,27.74,27.82,97487.0
2016-06-10 12:30:00,27.82,27.89,27.77,27.88,228827.0,27.82,27.89,27.77,27.88,228827.0
2016-06-10 13:00:00,27.88,27.91,27.86,27.9,80849.0,27.88,27.91,27.86,27.9,80849.0
2016-06-10 13:30:00,27.89,27.9,27.77,27.83,153270.0,27.89,27.9,27.77,27.83,153270.0
2016-06-10 14:00:00,27.83,27.89,27.82,27.87,204650.0,27.83,27.89,27.82,27.87,204650.0
2016-06-10 14:30:00,27.88,28.0,27.87,27.99,152876.0,27.88,28.0,27.87,27.99,152876.0
2016-06-10 15:00:00,27.99,28.0,27.82,27.85,196996.0,27.99,28.0,27.82,27.85,196996.0
2016-06-10 15:30:00,27.86,27.92,27.85,27.91,403556.0,27.86,27.92,27.85,27.91,403556.0
2016-06-13 09:30:00,27.79,27.82,27.6,27.67,134779.0,27.79,27.82,27.6,27.67,134779.0
2016-06-13 10:00:00,27.68,27.71,27.6,27.64,128370.0,27.68,27.71,27.6,27.64,128370.0
2016-06-13 10:30:00,27.65,27.71,27.49,27.52,157615.0,27.65,27.71,27.49,27.52,157615.0
2016-06-13 11:00:00,27.51,27.62,27.49,27.62,101509.0,27.51,27.62,27.49,27.62,101509.0
2016-06-13 11:30:00,27.62,27.62,27.37,27.37,351506.0,27.62,27.62,27.37,27.37,351506.0
2016-06-13 12:00:00,27.36,27.47,27.35,27.45,194974.0,27.36,27.47,27.35,27.45,194974.0
2016-06-13 12:30:00,27.45,27.47,27.41,27.43,51045.0,27.45,27.47,27.41,27.43,51045.0
2016-06-13 13:00:00,27.42,27.46,27.39,27.42,95273.0,27.42,27.46,27.39,27.42,95273.0
2016-06-13 13:30:00,27.43,27.44,27.34,27.36,49323.0,27.43,27.44,27.34,27.36,49323.0
2016-06-13 14:00:00,27.35,27.39,27.28,27.31,102652.0,27.35,27.39,27.28,27.31,102652.0
2016-06-13 14:30:00,27.31,27.35,27.21,27.21,67991.0,27.31,27.35,27.21,27.21,67991.0
2016-06-13 15:00:00,27.21,27.41,27.21,27.36,256395.0,27.21,27.41,27.21,27.36,256395.0
2016-06-13 15:30:00,27.36,27.38,27.3,27.35,545594.0,27.36,27.38,27.3,27.35,545594.0
2016-06-14 09:30:00,27.24,27.34,27.02,27.13,170005.0,27.24,27.34,27.02,27.13,170005.0
2016-06-14 10:00:00,27.12,27.23,26.96,27.21,430314.0,27.12,27.23,26.96,27.21,430314.0
2016-06-14 10:30:00,27.21,27.22,26.98,26.99,147054.0,27.21,27.22,26.98,26.99,147054.0
2016-06-14 11:00:00,26.98,26.99,26.8,26.81,216992.0,26.98,26.99,26.8,26.81,216992.0
2016-06-14 11:30:00,26.82,26.93,26.8,26.88,131493.0,26.82,26.93,26.8,26.88,131493.0
2016-06-14 12:00:00,26.88,26.99,26.84,26.96,75955.0,26.88,26.99,26.84,26.96,75955.0
2016-06-14 12:30:00,26.96,26.96,26.84,26.86,54275.0,26.96,26.96,26.84,26.86,54275.0
2016-06-14 13:00:00,26.86,26.9,26.84,26.85,88761.0,26.86,26.9,26.84,26.85,88761.0
2016-06-14 13:30:00,26.85,26.88,26.83,26.85,108869.0,26.85,26.88,26.83,26.85,108869.0
2016-06-14 14:00:00,26.85,26.91,26.84,26.87,122709.0,26.85,26.91,26.84,26.87,122709.0
2016-06-14 14:30:00,26.87,26.91,26.84,26.86,105707.0,26.87,26.91,26.84,26.86,105707.0
2016-06-14 15:00:00,26.85,27.08,26.84,27.08,195168.0,26.85,27.08,26.84,27.08,195168.0
2016-06-14 15:30:00,27.07,27.11,27.04,27.08,334348.0,27.07,27.11,27.04,27.08,334348.0
2016-06-15 09:30:00,27.15,27.3,27.11,27.18,43124.0,27.15,27.3,27.11,27.18,43124.0
2016-06-15 10:00:00,27.17,27.3,27.13,27.21,66196.0,27.17,27.3,27.13,27.21,66196.0
2016-06-15 10:30:00,27.22,27.27,27.17,27.23,94809.0,27.22,27.27,27.17,27.23,94809.0
2016-06-15 11:00:00,27.24,27.31,27.22,27.27,105661.0,27.24,27.31,27.22,27.27,105661.0
2016-06-15 11:30:00,27.26,27.29,27.21,27.24,143197.0,27.26,27.29,27.21,27.24,143197.0
2016-06-15 12:00:00,27.23,27.26,27.15,27.17,52235.0,27.23,27.26,27.15,27.17,52235.0
2016-06-15 12:30:00,27.18,27.31,27.18,27.3,105669.0,27.18,27.31,27.18,27.3,105669.0
2016-06-15 13:00:00,27.3,27.34,27.26,27.29,114872.0,27.3,27.34,27.26,27.29,114872.0
2016-06-15 13:30:00,27.29,27.36,27.28,27.3,101399.0,27.29,27.36,27.28,27.3,101399.0
2016-06-15 14:00:00,27.31,27.39,27.3,27.35,94684.0,27.31,27.39,27.3,27.35,94684.0
2016-06-15 14:30:00,27.36,27.4,27.25,27.33,147909.0,27.36,27.4,27.25,27.33,147909.0
2016-06-15 15:00:00,27.34,27.4,27.27,27.32,416331.0,27.34,27.4,27.27,27.32,416331.0
2016-06-15 15:30:00,27.32,27.37,27.15,27.2,510128.0,27.32,27.37,27.15,27.2,510128.0
2016-06-16 09:30:00,27.07,27.07,26.85,26.89,129315.0,27.07,27.07,26.85,26.89,129315.0
2016-06-16 10:00:00,26.89,26.95,26.8,26.93,101765.0,26.89,26.95,26.8,26.93,101765.0
2016-06-16 10:30:00,26.91,26.92,26.84,26.89,94334.0,26.91,26.92,26.84,26.89,94334.0
2016-06-16 11:00:00,26.89,27.05,26.87,27.01,119985.0,26.89,27.05,26.87,27.01,119985.0
2016-06-16 11:30:00,27.01,27.07,26.97,27.04,162747.0,27.01,27.07,26.97,27.04,162747.0
2016-06-16 12:00:00,27.05,27.19,27.04,27.14,106601.0,27.05,27.19,27.04,27.14,106601.0
2016-06-16 12:30:00,27.14,27.31,27.14,27.31,120571.0,27.14,27.31,27.14,27.31,120571.0
2016-06-16 13:00:00,27.31,27.35,27.25,27.32,162838.0,27.31,27.35,27.25,27.32,162838.0
2016-06-16 13:30:00,27.33,27.39,27.28,27.38,192774.0,27.33,27.39,27.28,27.38,192774.0
2016-06-16 14:00:00,27.38,27.51,27.37,27.51,143977.0,27.38,27.51,27.37,27.51,143977.0
2016-06-16 14:30:00,27.51,27.69,27.48,27.68,386445.0,27.51,27.69,27.48,27.68,386445.0
2016-06-16 15:00:00,27.67,27.68,27.6,27.63,359443.0,27.67,27.68,27.6,27.63,359443.0
2016-06-16 15:30:00,27.63,27.71,27.62,27.71,564855.0,27.63,27.71,27.62,27.71,564855.0
2016-06-17 09:30:00,27.7,27.92,27.57,27.91,96578.0,27.7,27.92,27.57,27.91,96578.0
2016-06-17 10:00:00,27.91,28.0,27.88,27.91,164049.0,27.91,28.0,27.88,27.91,164049.0
2016-06-17 10:30:00,27.92,28.01,27.9,27.99,232886.0,27.92,28.01,27.9,27.99,232886.0
2016-06-17 11:00:00,27.98,28.0,27.73,27.74,248531.0,27.98,28.0,27.73,27.74,248531.0
2016-06-17 11:30:00,27.73,27.82,27.7,27.8,146082.0,27.73,27.82,27.7,27.8,146082.0
2016-06-17 12:00:00,27.81,27.9,27.79,27.87,154692.0,27.81,27.9,27.79,27.87,154692.0
2016-06-17 12:30:00,27.87,27.93,27.83,27.89,248845.0,27.87,27.93,27.83,27.89,248845.0
2016-06-17 13:00:00,27.88,27.9,27.8,27.85,192347.0,27.88,27.9,27.8,27.85,192347.0
2016-06-17 13:30:00,27.85,27.86,27.85,27.85,98110.0,27.85,27.86,27.85,27.85,98110.0
2016-06-17 14:00:00,27.85,27.89,27.82,27.87,165152.0,27.85,27.89,27.82,27.87,165152.0
2016-06-17 14:30:00,27.88,28.01,27.88,27.96,311061.0,27.88,28.01,27.88,27.96,311061.0
2016-06-17 15:00:00,27.97,28.01,27.93,27.99,206737.0,27.97,28.01,27.93,27.99,206737.0
2016-06-17 15:30:00,27.99,28.01,27.96,27.98,569131.0,27.99,28.01,27.96,27.98,569131.0
2016-06-20 09:30:00,28.1,28.48,28.0,28.22,186350.0,28.1,28.48,28.0,28.22,186350.0
2016-06-20 10:00:00,28.23,28.27,28.04,28.1,192682.0,28.23,28.27,28.04,28.1,192682.0
2016-06-20 10:30:00,28.1,28.18,28.06,28.15,178928.0,28.1,28.18,28.06,28.15,178928.0
2016-06-20 11:00:00,28.15,28.27,28.1,28.27,223988.0,28.15,28.27,28.1,28.27,223988.0
2016-06-20 11:30:00,28.28,28.46,28.27,28.45,313886.0,28.28,28.46,28.27,28.45,313886.0
2016-06-20 12:00:00,28.45,28.51,28.39,28.49,150522.0,28.45,28.51,28.39,28.49,150522.0
2016-06-20 12:30:00,28.48,28.49,28.4,28.46,154496.0,28.48,28.49,28.4,28.46,154496.0
2016-06-20 13:00:00,28.46,28.55,28.44,28.46,152603.0,28.46,28.55,28.44,28.46,152603.0
2016-06-20 13:30:00,28.45,28.47,28.39,28.41,259305.0,28.45,28.47,28.39,28.41,259305.0
2016-06-20 14:00:00,28.41,28.42,28.33,28.42,298285.0,28.41,28.42,28.33,28.42,298285.0
2016-06-20 14:30:00,28.41,28.53,28.41,28.53,296027.0,28.41,28.53,28.41,28.53,296027.0
2016-06-20 15:00:00,28.53,28.53,28.42,28.43,184852.0,28.53,28.53,28.42,28.43,184852.0
2016-06-20 15:30:00,28.43,28.48,28.33,28.36,802332.0,28.43,28.48,28.33,28.36,802332.0
2016-06-21 09:30:00,28.34,28.41,28.14,28.27,162709.0,28.34,28.41,28.14,28.27,162709.0
2016-06-21 10:00:00,28.26,28.27,28.06,28.19,232684.0,28.26,28.27,28.06,28.19,232684.0
2016-06-21 10:30:00,28.18,28.19,28.09,28.11,136911.0,28.18,28.19,28.09,28.11,136911.0
2016-06-21 11:00:00,28.12,28.15,28.04,28.08,112098.0,28.12,28.15,28.04,28.08,112098.0
2016-06-21 11:30:00,28.08,28.08,27.92,28.04,89581.0,28.08,28.08,27.92,28.04,89581.0
2016-06-21 12:00:00,28.04,28.06,27.95,28.05,60494.0,28.04,28.06,27.95,28.05,60494.0
2016-06-21 12:30:00,28.05,28.12,28.01,28.08,98717.0,28.05,28.12,28.01,28.08,98717.0
2016-06-21 13:00:00,28.08,28.15,28.07,28.1,56260.0,28.08,28.15,28.07,28.1,56260.0
2016-06-21 13:30:00,28.1,28.11,27.99,28.0,102582.0,28.1,28.11,27.99,28.0,102582.0
2016-06-21 14:00:00,28.01,28.09,28.0,28.08,97353.0,28.01,28.09,28.0,28.08,97353.0
2016-06-21 14:30:00,28.08,28.13,28.07,28.1,79701.0,28.08,28.13,28.07,28.1,79701.0
2016-06-21 15:00:00,28.1,28.11,28.04,28.09,200691.0,28.1,28.11,28.04,28.09,200691.0
2016-06-21 15:30:00,28.09,28.11,28.05,28.06,482334.0,28.09,28.11,28.05,28.06,482334.0
2016-06-22 09:30:00,28.01,28.26,27.94,28.04,80628.0,28.01,28.26,27.94,28.04,80628.0
2016-06-22 10:00:00,28.03,28.18,28.03,28.18,63523.0,28.03,28.18,28.03,28.18,63523.0
2016-06-22 10:30:00,28.16,28.2,28.1,28.19,50506.0,28.16,28.2,28.1,28.19,50506.0
2016-06-22 11:00:00,28.2,28.21,28.04,28.16,169186.0,28.2,28.21,28.04,28.16,169186.0
2016-06-22 11:30:00,28.15,28.15,27.99,28.11,108370.0,28.15,28.15,27.99,28.11,108370.0
2016-06-22 12:00:00,28.11,28.12,27.97,28.04,116916.0,28.11,28.12,27.97,28.04,116916.0
2016-06-22 12:30:00,28.05,28.1,28.02,28.05,35606.0,28.05,28.1,28.02,28.05,35606.0
2016-06-22 13:00:00,28.05,28.06,27.98,28.03,72193.0,28.05,28.06,27.98,28.03,72193.0
2016-06-22 13:30:00,28.02,28.08,28.0,28.01,279702.0,28.02,28.08,28.0,28.01,279702.0
2016-06-22 14:00:00,28.02,28.02,27.97,28.01,122255.0,28.02,28.02,27.97,28.01,122255.0
2016-06-22 14:30:00,28.01,28.02,27.99,28.0,72159.0,28.01,28.02,27.99,28.0,72159.0
2016-06-22 15:00:00,27.99,28.02,27.98,28.0,205518.0,27.99,28.02,27.98,28.0,205518.0
2016-06-22 15:30:00,28.0,28.02,27.94,27.95,267792.0,28.0,28.02,27.94,27.95,267792.0
2016-06-23 09:30:00,28.28,28.59,28.28,28.41,109575.0,28.28,28.59,28.28,28.41,109575.0
2016-06-23 10:00:00,28.41,28.52,28.35,28.45,186776.0,28.41,28.52,28.35,28.45,186776.0
2016-06-23 10:30:00,28.45,28.62,28.41,28.61,283885.0,28.45,28.62,28.41,28.61,283885.0
2016-06-23 11:00:00,28.61,28.61,28.48,28.55,122595.0,28.61,28.61,28.48,28.55,122595.0
2016-06-23 11:30:00,28.56,28.69,28.52,28.63,135681.0,28.56,28.69,28.52,28.63,135681.0
2016-06-23 12:00:00,28.64,28.65,28.56,28.57,74238.0,28.64,28.65,28.56,28.57,74238.0
2016-06-23 12:30:00,28.57,28.57,28.39,28.39,177336.0,28.57,28.57,28.39,28.39,177336.0
2016-06-23 13:00:00,28.4,28.45,28.38,28.43,149408.0,28.4,28.45,28.38,28.43,149408.0
2016-06-23 13:30:00,28.43,28.44,28.26,28.3,222597.0,28.43,28.44,28.26,28.3,222597.0
2016-06-23 14:00:00,28.3,28.31,28.21,28.23,238281.0,28.3,28.31,28.21,28.23,238281.0
2016-06-23 14:30:00,28.23,28.26,28.19,28.19,342676.0,28.23,28.26,28.19,28.19,342676.0
2016-06-23 15:00:00,28.19,28.2,27.97,28.03,771148.0,28.19,28.2,27.97,28.03,771148.0
2016-06-23 15:30:00,28.02,28.07,27.99,28.02,797926.0,28.02,28.07,27.99,28.02,797926.0
2016-06-24 09:30:00,26.99,27.18,26.85,26.94,342442.0,26.99,27.18,26.85,26.94,342442.0
2016-06-24 10:00:00,26.93,26.99,26.58,26.79,227974.0,26.93,26.99,26.58,26.79,227974.0
2016-06-24 10:30:00,26.79,26.9,26.73,26.78,711660.0,26.79,26.9,26.73,26.78,711660.0
2016-06-24 11:00:00,26.78,26.79,26.35,26.39,481816.0,26.78,26.79,26.35,26.39,481816.0
2016-06-24 11:30:00,26.4,26.46,26.4,26.41,460096.0,26.4,26.46,26.4,26.41,460096.0
2016-06-24 12:00:00,26.41,26.47,26.32,26.41,469860.0,26.41,26.47,26.32,26.41,469860.0
2016-06-24 12:30:00,26.41,26.42,26.23,26.25,368362.0,26.41,26.42,26.23,26.25,368362.0
2016-06-24 13:00:00,26.25,26.33,26.24,26.3,305178.0,26.25,26.33,26.24,26.3,305178.0
2016-06-24 13:30:00,26.31,26.49,26.31,26.46,300000.0,26.31,26.49,26.31,26.46,300000.0
2016-06-24 14:00:00,26.46,26.48,26.3,26.34,269629.0,26.46,26.48,26.3,26.34,269629.0
2016-06-24 14:30:00,26.33,26.35,26.26,26.3,386816.0,26.33,26.35,26.26,26.3,386816.0
2016-06-24 15:00:00,26.3,26.32,26.07,26.16,402242.0,26.3,26.32,26.07,26.16,402242.0
2016-06-24 15:30:00,26.16,26.28,26.06,26.07,1111585.0,26.16,26.28,26.06,26.07,1111585.0
2016-06-27 09:30:00,25.83,25.83,25.2,25.26,384030.0,25.83,25.83,25.2,25.26,384030.0
2016-06-27 10:00:00,25.26,25.3,25.03,25.13,507731.0,25.26,25.3,25.03,25.13,507731.0
2016-06-27 10:30:00,25.13,25.15,24.8,24.84,290074.0,25.13,25.15,24.8,24.84,290074.0
2016-06-27 11:00:00,24.85,24.96,24.8,24.94,182121.0,24.85,24.96,24.8,24.94,182121.0
2016-06-27 11:30:00,24.93,25.09,24.93,25.0,128680.0,24.93,25.09,24.93,25.0,128680.0
2016-06-27 12:00:00,25.0,25.14,24.99,25.11,93593.0,25.0,25.14,24.99,25.11,93593.0
2016-06-27 12:30:00,25.11,25.14,24.99,25.08,116542.0,25.11,25.14,24.99,25.08,116542.0
2016-06-27 13:00:00,25.08,25.15,25.06,25.14,150449.0,25.08,25.15,25.06,25.14,150449.0
2016-06-27 13:30:00,25.13,25.16,25.06,25.14,279181.0,25.13,25.16,25.06,25.14,279181.0
2016-06-27 14:00:00,25.13,25.28,25.09,25.28,215071.0,25.13,25.28,25.09,25.28,215071.0
2016-06-27 14:30:00,25.27,25.27,25.12,25.18,249581.0,25.27,25.27,25.12,25.18,249581.0
2016-06-27 15:00:00,25.18,25.26,25.15,25.26,305183.0,25.18,25.26,25.15,25.26,305183.0
2016-06-27 15:30:00,25.26,25.45,25.24,25.38,1057889.0,25.26,25.45,25.24,25.38,1057889.0
2016-06-28 09:30:00,25.78,25.98,25.47,25.56,221395.0,25.78,25.98,25.47,25.56,221395.0
2016-06-28 10:00:00,25.56,25.68,25.25,25.25,119571.0,25.56,25.68,25.25,25.25,119571.0
2016-06-28 10:30:00,25.26,25.29,25.1,25.15,162322.0,25.26,25.29,25.1,25.15,162322.0
2016-06-28 11:00:00,25.15,25.3,25.0,25.04,933282.0,25.15,25.3,25.0,25.04,933282.0
2016-06-28 11:30:00,25.05,25.4,25.05,25.3,150012.0,25.05,25.4,25.05,25.3,150012.0
2016-06-28 12:00:00,25.3,25.31,25.18,25.25,160731.0,25.3,25.31,25.18,25.25,160731.0
2016-06-28 12:30:00,25.24,25.31,25.23,25.25,96084.0,25.24,25.31,25.23,25.25,96084.0
2016-06-28 13:00:00,25.24,25.3,25.23,25.3,108172.0,25.24,25.3,25.23,25.3,108172.0
2016-06-28 13:30:00,25.29,25.35,25.25,25.35,81209.0,25.29,25.35,25.25,25.35,81209.0
2016-06-28 14:00:00,25.35,25.4,25.28,25.39,104034.0,25.35,25.4,25.28,25.39,104034.0
2016-06-28 14:30:00,25.39,25.64,25.39,25.64,305637.0,25.39,25.64,25.39,25.64,305637.0
2016-06-28 15:00:00,25.63,25.65,25.58,25.6,220280.0,25.63,25.65,25.58,25.6,220280.0
2016-06-28 15:30:00,25.6,25.7,25.53,25.6,683610.0,25.6,25.7,25.53,25.6,683610.0
2016-06-29 09:30:00,25.88,26.21,25.83,26.05,212204.0,25.88,26.21,25.83,26.05,212204.0
2016-06-29 10:00:00,26.03,26.11,25.98,26.07,71986.0,26.03,26.11,25.98,26.07,71986.0
2016-06-29 10:30:00,26.06,26.18,26.02,26.15,130295.0,26.06,26.18,26.02,26.15,130295.0
2016-06-29 11:00:00,26.14,26.17,26.0,26.04,57106.0,26.14,26.17,26.0,26.04,57106.0
2016-06-29 11:30:00,26.04,26.11,26.04,26.07,146580.0,26.04,26.11,26.04,26.07,146580.0
2016-06-29 12:00:00,26.08,26.16,26.03,26.12,70460.0,26.08,26.16,26.03,26.12,70460.0
2016-06-29 12:30:00,26.12,26.13,26.08,26.12,76910.0,26.12,26.13,26.08,26.12,76910.0
2016-06-29 13:00:00,26.12,26.15,26.08,26.12,69883.0,26.12,26.15,26.08,26.12,69883.0
2016-06-29 13:30:00,26.11,26.21,26.1,26.17,240017.0,26.11,26.21,26.1,26.17,240017.0
2016-06-29 14:00:00,26.17,26.31,26.16,26.31,92445.0,26.17,26.31,26.16,26.31,92445.0
2016-06-29 14:30:00,26.31,26.35,26.21,26.26,74110.0,26.31,26.35,26.21,26.26,74110.0
2016-06-29 15:00:00,26.25,26.35,26.25,26.34,139052.0,26.25,26.35,26.25,26.34,139052.0
2016-06-29 15:30:00,26.35,26.38,26.27,26.32,304759.0,26.35,26.38,26.27,26.32,304759.0
2016-06-30 09:30:00,26.31,26.35,26.16,26.21,60355.0,26.31,26.35,26.16,26.21,60355.0
2016-06-30 10:00:00,26.22,26.32,26.2,26.25,50290.0,26.22,26.32,26.2,26.25,50290.0
2016-06-30 10:30:00,26.25,26.46,26.23,26.46,51230.0,26.25,26.46,26.23,26.46,51230.0
2016-06-30 11:00:00,26.47,26.47,26.28,26.3,112014.0,26.47,26.47,26.28,26.3,112014.0
2016-06-30 11:30:00,26.31,26.33,26.25,26.29,125240.0,26.31,26.33,26.25,26.29,125240.0
2016-06-30 12:00:00,26.29,26.41,26.27,26.41,108339.0,26.29,26.41,26.27,26.41,108339.0
2016-06-30 12:30:00,26.41,26.41,26.28,26.31,95089.0,26.41,26.41,26.28,26.31,95089.0
2016-06-30 13:00:00,26.31,26.32,26.22,26.24,105373.0,26.31,26.32,26.22,26.24,105373.0
2016-06-30 13:30:00,26.25,26.26,26.19,26.26,231558.0,26.25,26.26,26.19,26.26,231558.0
2016-06-30 14:00:00,26.26,26.4,26.25,26.3,94559.0,26.26,26.4,26.25,26.3,94559.0
2016-06-30 14:30:00,26.3,26.38,26.28,26.33,109275.0,26.3,26.38,26.28,26.33,109275.0
2016-06-30 15:00:00,26.33,26.45,26.28,26.42,133796.0,26.33,26.45,26.28,26.42,133796.0
2016-06-30 15:30:00,26.43,26.53,26.4,26.52,461179.0,26.43,26.53,26.4,26.52,461179.0
2016-07-01 09:30:00,26.64,26.73,26.2,26.73,193092.0,26.64,26.73,26.2,26.73,193092.0
2016-07-01 10:00:00,26.74,26.89,26.65,26.88,115392.0,26.74,26.89,26.65,26.88,115392.0
2016-07-01 10:30:00,26.89,26.89,26.74,26.77,81682.0,26.89,26.89,26.74,26.77,81682.0
2016-07-01 11:00:00,26.76,26.76,26.61,26.64,110750.0,26.76,26.76,26.61,26.64,110750.0
2016-07-01 11:30:00,26.63,26.63,26.47,26.48,95002.0,26.63,26.63,26.47,26.48,95002.0
2016-07-01 12:00:00,26.48,26.5,26.42,26.44,32581.0,26.48,26.5,26.42,26.44,32581.0
2016-07-01 12:30:00,26.43,26.49,26.39,26.4,47737.0,26.43,26.49,26.39,26.4,47737.0
2016-07-01 13:00:00,26.39,26.4,26.21,26.23,103316.0,26.39,26.4,26.21,26.23,103316.0
2016-07-01 13:30:00,26.23,26.28,26.2,26.26,70611.0,26.23,26.28,26.2,26.26,70611.0
2016-07-01 14:00:00,26.24,26.29,26.23,26.25,72749.0,26.24,26.29,26.23,26.25,72749.0
2016-07-01 14:30:00,26.25,26.27,26.19,26.25,72408.0,26.25,26.27,26.19,26.25,72408.0
2016-07-01 15:00:00,26.24,26.32,26.22,26.28,123109.0,26.24,26.32,26.22,26.28,123109.0
2016-07-01 15:30:00,26.28,26.29,26.18,26.24,356619.0,26.28,26.29,26.18,26.24,356619.0
2016-07-05 09:30:00,26.09,26.13,25.79,25.88,57021.0,26.09,26.13,25.79,25.88,57021.0
2016-07-05 10:00:00,25.86,25.87,25.79,25.84,54207.0,25.86,25.87,25.79,25.84,54207.0
2016-07-05 10:30:00,25.83,25.92,25.81,25.85,58131.0,25.83,25.92,25.81,25.85,58131.0
2016-07-05 11:00:00,25.84,25.93,25.81,25.87,79400.0,25.84,25.93,25.81,25.87,79400.0
2016-07-05 11:30:00,25.86,25.87,25.79,25.82,109791.0,25.86,25.87,25.79,25.82,109791.0
2016-07-05 12:00:00,25.83,25.87,25.81,25.87,72219.0,25.83,25.87,25.81,25.87,72219.0
2016-07-05 12:30:00,25.87,25.93,25.85,25.93,84444.0,25.87,25.93,25.85,25.93,84444.0
2016-07-05 13:00:00,25.93,26.01,25.89,26.01,213422.0,25.93,26.01,25.89,26.01,213422.0
2016-07-05 13:30:00,26.01,26.05,25.99,26.03,432435.0,26.01,26.05,25.99,26.03,432435.0
2016-07-05 14:00:00,26.03,26.04,25.92,25.96,159389.0,26.03,26.04,25.92,25.96,159389.0
2016-07-05 14:30:00,25.96,25.98,25.92,25.95,74544.0,25.96,25.98,25.92,25.95,74544.0
2016-07-05 15:00:00,25.95,26.0,25.93,25.99,106395.0,25.95,26.0,25.93,25.99,106395.0
2016-07-05 15:30:00,25.98,26.1,25.98,26.06,408730.0,25.98,26.1,25.98,26.06,408730.0
2016-07-06 09:30:00,26.03,26.09,25.86,25.99,62130.0,26.03,26.09,25.86,25.99,62130.0
2016-07-06 10:00:00,26.0,26.08,25.89,25.91,83839.0,26.0,26.08,25.89,25.91,83839.0
2016-07-06 10:30:00,25.91,26.07,25.89,26.04,115582.0,25.91,26.07,25.89,26.04,115582.0
2016-07-06 11:00:00,26.04,26.17,26.01,26.08,188068.0,26.04,26.17,26.01,26.08,188068.0
2016-07-06 11:30:00,26.08,26.18,26.04,26.1,145539.0,26.08,26.18,26.04,26.1,145539.0
2016-07-06 12:00:00,26.09,26.15,26.05,26.13,48232.0,26.09,26.15,26.05,26.13,48232.0
2016-07-06 12:30:00,26.13,26.17,26.11,26.14,42472.0,26.13,26.17,26.11,26.14,42472.0
2016-07-06 13:00:00,26.14,26.24,26.13,26.14,49244.0,26.14,26.24,26.13,26.14,49244.0
2016-07-06 13:30:00,26.15,26.17,26.12,26.15,65864.0,26.15,26.17,26.12,26.15,65864.0
2016-07-06 14:00:00,26.15,26.2,26.12,26.14,95068.0,26.15,26.2,26.12,26.14,95068.0
2016-07-06 14:30:00,26.15,26.18,26.14,26.18,65487.0,26.15,26.18,26.14,26.18,65487.0
2016-07-06 15:00:00,26.19,26.2,26.15,26.17,62696.0,26.19,26.2,26.15,26.17,62696.0
2016-07-06 15:30:00,26.17,26.2,26.13,26.18,426741.0,26.17,26.2,26.13,26.18,426741.0
2016-07-07 09:30:00,26.28,26.4,26.28,26.34,75901.0,26.28,26.4,26.28,26.34,75901.0
2016-07-07 10:00:00,26.34,26.39,26.29,26.35,85155.0,26.34,26.39,26.29,26.35,85155.0
2016-07-07 10:30:00,26.36,26.42,26.31,26.35,63289.0,26.36,26.42,26.31,26.35,63289.0
2016-07-07 11:00:00,26.34,26.4,26.27,26.33,58351.0,26.34,26.4,26.27,26.33,58351.0
2016-07-07 11:30:00,26.33,26.34,26.22,26.33,64867.0,26.33,26.34,26.22,26.33,64867.0
2016-07-07 12:00:00,26.34,26.42,26.28,26.41,114874.0,26.34,26.42,26.28,26.41,114874.0
2016-07-07 12:30:00,26.41,26.53,26.33,26.35,83844.0,26.41,26.53,26.33,26.35,83844.0
2016-07-07 13:00:00,26.35,26.47,26.35,26.46,137882.0,26.35,26.47,26.35,26.46,137882.0
2016-07-07 13:30:00,26.46,26.48,26.42,26.48,51147.0,26.46,26.48,26.42,26.48,51147.0
2016-07-07 14:00:00,26.48,26.51,26.37,26.47,129087.0,26.48,26.51,26.37,26.47,129087.0
2016-07-07 14:30:00,26.48,26.49,26.4,26.4,99685.0,26.48,26.49,26.4,26.4,99685.0
2016-07-07 15:00:00,26.41,26.55,26.4,26.55,135150.0,26.41,26.55,26.4,26.55,135150.0
2016-07-07 15:30:00,26.55,26.72,26.54,26.69,708220.0,26.55,26.72,26.54,26.69,708220.0
2016-07-08 09:30:00,26.97,27.1,26.82,27.09,68938.0,26.97,27.1,26.82,27.09,68938.0
2016-07-08 10:00:00,27.1,27.22,27.03,27.09,102720.0,27.1,27.22,27.03,27.09,102720.0
2016-07-08 10:30:00,27.09,27.36,27.06,27.36,89740.0,27.09,27.36,27.06,27.36,89740.0
2016-07-08 11:00:00,27.37,27.38,27.28,27.33,89510.0,27.37,27.38,27.28,27.33,89510.0
2016-07-08 11:30:00,27.32,27.39,27.3,27.34,85508.0,27.32,27.39,27.3,27.34,85508.0
2016-07-08 12:00:00,27.34,27.35,27.27,27.29,53923.0,27.34,27.35,27.27,27.29,53923.0
2016-07-08 12:30:00,27.3,27.32,27.25,27.25,39662.0,27.3,27.32,27.25,27.25,39662.0
2016-07-08 13:00:00,27.25,27.27,27.22,27.25,53730.0,27.25,27.27,27.22,27.25,53730.0
2016-07-08 13:30:00,27.26,27.26,27.18,27.2,57415.0,27.26,27.26,27.18,27.2,57415.0
2016-07-08 14:00:00,27.2,27.22,27.16,27.21,62443.0,27.2,27.22,27.16,27.21,62443.0
2016-07-08 14:30:00,27.21,27.22,27.14,27.17,117139.0,27.21,27.22,27.14,27.17,117139.0
2016-07-08 15:00:00,27.17,27.23,27.15,27.21,128722.0,27.17,27.23,27.15,27.21,128722.0
2016-07-08 15:30:00,27.21,27.21,27.15,27.17,291321.0,27.21,27.21,27.15,27.17,291321.0
2016-07-11 09:30:00,27.19,27.24,27.07,27.08,90411.0,27.19,27.24,27.07,27.08,90411.0
2016-07-11 10:00:00,27.08,27.13,26.95,26.96,97126.0,27.08,27.13,26.95,26.96,97126.0
2016-07-11 10:30:00,26.96,26.97,26.91,26.97,107865.0,26.96,26.97,26.91,26.97,107865.0
2016-07-11 11:00:00,26.97,27.06,26.96,27.05,85929.0,26.97,27.06,26.96,27.05,85929.0
2016-07-11 11:30:00,27.05,27.07,27.0,27.0,45074.0,27.05,27.07,27.0,27.0,45074.0
2016-07-11 12:00:00,27.01,27.09,26.98,27.08,137091.0,27.01,27.09,26.98,27.08,137091.0
2016-07-11 12:30:00,27.09,27.18,27.09,27.13,36388.0,27.09,27.18,27.09,27.13,36388.0
2016-07-11 13:00:00,27.14,27.16,27.12,27.16,151032.0,27.14,27.16,27.12,27.16,151032.0
2016-07-11 13:30:00,27.17,27.17,27.1,27.1,39479.0,27.17,27.17,27.1,27.1,39479.0
2016-07-11 14:00:00,27.09,27.12,27.04,27.11,47591.0,27.09,27.12,27.04,27.11,47591.0
2016-07-11 14:30:00,27.11,27.15,27.1,27.15,47861.0,27.11,27.15,27.1,27.15,47861.0
2016-07-11 15:00:00,27.14,27.19,27.14,27.17,73517.0,27.14,27.19,27.14,27.17,73517.0
2016-07-11 15:30:00,27.16,27.17,27.11,27.13,174927.0,27.16,27.17,27.11,27.13,174927.0
2016-07-12 09:30:00,27.48,27.66,27.43,27.48,97319.0,27.48,27.66,27.43,27.48,97319.0
2016-07-12 10:00:00,27.48,27.65,27.43,27.59,153454.0,27.48,27.65,27.43,27.59,153454.0
2016-07-12 10:30:00,27.59,27.61,27.42,27.48,60316.0,27.59,27.61,27.42,27.48,60316.0
2016-07-12 11:00:00,27.49,27.54,27.47,27.52,93382.0,27.49,27.54,27.47,27.52,93382.0
2016-07-12 11:30:00,27.52,27.56,27.5,27.54,82869.0,27.52,27.56,27.5,27.54,82869.0
2016-07-12 12:00:00,27.54,27.57,27.5,27.51,88932.0,27.54,27.57,27.5,27.51,88932.0
2016-07-12 12:30:00,27.51,27.53,27.47,27.5,39833.0,27.51,27.53,27.47,27.5,39833.0
2016-07-12 13:00:00,27.5,27.55,27.5,27.52,29673.0,27.5,27.55,27.5,27.52,29673.0
2016-07-12 13:30:00,27.52,27.55,27.47,27.49,25959.0,27.52,27.55,27.47,27.49,25959.0
2016-07-12 14:00:00,27.49,27.53,27.48,27.52,38381.0,27.49,27.53,27.48,27.52,38381.0
2016-07-12 14:30:00,27.52,27.57,27.51,27.52,42308.0,27.52,27.57,27.51,27.52,42308.0
2016-07-12 15:00:00,27.52,27.58,27.49,27.55,80060.0,27.52,27.58,27.49,27.55,80060.0
2016-07-12 15:30:00,27.54,27.57,27.48,27.49,149888.0,27.54,27.57,27.48,27.49,149888.0
2016-07-13 09:30:00,27.5,27.57,27.31,27.36,102227.0,27.5,27.57,27.31,27.36,102227.0
2016-07-13 10:00:00,27.36,27.5,27.36,27.47,51932.0,27.36,27.5,27.36,27.47,51932.0
2016-07-13 10:30:00,27.47,27.6,27.47,27.58,49652.0,27.47,27.6,27.47,27.58,49652.0
2016-07-13 11:00:00,27.57,27.57,27.48,27.49,48113.0,27.57,27.57,27.48,27.49,48113.0
2016-07-13 11:30:00,27.49,27.5,27.43,27.5,52950.0,27.49,27.5,27.43,27.5,52950.0
2016-07-13 12:00:00,27.5,27.64,27.49,27.63,93516.0,27.5,27.64,27.49,27.63,93516.0
2016-07-13 12:30:00,27.63,27.74,27.58,27.73,93217.0,27.63,27.74,27.58,27.73,93217.0
2016-07-13 13:00:00,27.72,27.75,27.7,27.72,62716.0,27.72,27.75,27.7,27.72,62716.0
2016-07-13 13:30:00,27.71,27.76,27.69,27.76,51424.0,27.71,27.76,27.69,27.76,51424.0
2016-07-13 14:00:00,27.76,27.82,27.72,27.82,81157.0,27.76,27.82,27.72,27.82,81157.0
2016-07-13 14:30:00,27.82,27.88,27.79,27.87,84989.0,27.82,27.88,27.79,27.87,84989.0
2016-07-13 15:00:00,27.87,27.87,27.76,27.8,107877.0,27.87,27.87,27.76,27.8,107877.0
2016-07-13 15:30:00,27.8,27.84,27.76,27.77,298537.0,27.8,27.84,27.76,27.77,298537.0
2016-07-14 09:30:00,27.88,28.0,27.79,27.9,64506.0,27.88,28.0,27.79,27.9,64506.0
2016-07-14 10:00:00,27.9,28.0,27.81,27.86,56552.0,27.9,28.0,27.81,27.86,56552.0
2016-07-14 10:30:00,27.86,27.91,27.84,27.84,27745.0,27.86,27.91,27.84,27.84,27745.0
2016-07-14 11:00:00,27.86,27.92,27.83,27.84,49919.0,27.86,27.92,27.83,27.84,49919.0
2016-07-14 11:30:00,27.83,27.84,27.74,27.79,28792.0,27.83,27.84,27.74,27.79,28792.0
2016-07-14 12:00:00,27.79,27.85,27.77,27.78,20477.0,27.79,27.85,27.77,27.78,20477.0
2016-07-14 12:30:00,27.78,27.8,27.76,27.78,22490.0,27.78,27.8,27.76,27.78,22490.0
2016-07-14 13:00:00,27.77,27.78,27.67,27.68,41197.0,27.77,27.78,27.67,27.68,41197.0
2016-07-14 13:30:00,27.67,27.77,27.66,27.76,38257.0,27.67,27.77,27.66,27.76,38257.0
2016-07-14 14:00:00,27.76,27.82,27.74,27.81,30186.0,27.76,27.82,27.74,27.81,30186.0
2016-07-14 14:30:00,27.81,27.85,27.79,27.85,48246.0,27.81,27.85,27.79,27.85,48246.0
2016-07-14 15:00:00,27.85,27.94,27.84,27.94,83714.0,27.85,27.94,27.84,27.94,83714.0
2016-07-14 15:30:00,27.94,27.94,27.81,27.84,233421.0,27.94,27.94,27.81,27.84,233421.0
2016-07-15 09:30:00,27.84,27.98,27.64,27.72,51870.0,27.84,27.98,27.64,27.72,51870.0
2016-07-15 10:00:00,27.74,27.92,27.73,27.9,50852.0,27.74,27.92,27.73,27.9,50852.0
2016-07-15 10:30:00,27.9,27.92,27.84,27.85,69604.0,27.9,27.92,27.84,27.85,69604.0
2016-07-15 11:00:00,27.86,27.88,27.77,27.81,57625.0,27.86,27.88,27.77,27.81,57625.0
2016-07-15 11:30:00,27.8,27.83,27.74,27.81,36035.0,27.8,27.83,27.74,27.81,36035.0
2016-07-15 12:00:00,27.82,27.87,27.8,27.82,37706.0,27.82,27.87,27.8,27.82,37706.0
2016-07-15 12:30:00,27.82,27.84,27.75,27.77,52543.0,27.82,27.84,27.75,27.77,52543.0
2016-07-15 13:00:00,27.76,27.83,27.76,27.83,19574.0,27.76,27.83,27.76,27.83,19574.0
2016-07-15 13:30:00,27.82,27.84,27.78,27.8,22658.0,27.82,27.84,27.78,27.8,22658.0
2016-07-15 14:00:00,27.8,27.82,27.78,27.81,14436.0,27.8,27.82,27.78,27.81,14436.0
2016-07-15 14:30:00,27.82,27.88,27.81,27.86,48295.0,27.82,27.88,27.81,27.86,48295.0
2016-07-15 15:00:00,27.87,27.91,27.85,27.89,45063.0,27.87,27.91,27.85,27.89,45063.0
2016-07-15 15:30:00,27.9,27.94,27.89,27.91,172672.0,27.9,27.94,27.89,27.91,172672.0
2016-07-18 09:30:00,27.83,28.07,27.78,28.05,55983.0,27.83,28.07,27.78,28.05,55983.0
2016-07-18 10:00:00,28.06,28.2,28.06,28.11,66281.0,28.06,28.2,28.06,28.11,66281.0
2016-07-18 10:30:00,28.12,28.18,28.07,28.16,34540.0,28.12,28.18,28.07,28.16,34540.0
2016-07-18 11:00:00,28.16,28.21,28.06,28.15,45029.0,28.16,28.21,28.06,28.15,45029.0
2016-07-18 11:30:00,28.15,28.15,28.04,28.05,24267.0,28.15,28.15,28.04,28.05,24267.0
2016-07-18 12:00:00,28.05,28.1,27.97,27.97,37050.0,28.05,28.1,27.97,27.97,37050.0
2016-07-18 12:30:00,27.97,27.98,27.92,27.94,20621.0,27.97,27.98,27.92,27.94,20621.0
2016-07-18 13:00:00,27.94,28.03,27.92,28.03,32413.0,27.94,28.03,27.92,28.03,32413.0
2016-07-18 13:30:00,28.02,28.05,27.99,28.02,41453.0,28.02,28.05,27.99,28.02,41453.0
2016-07-18 14:00:00,28.03,28.04,27.97,28.04,56825.0,28.03,28.04,27.97,28.04,56825.0
2016-07-18 14:30:00,28.03,28.06,28.02,28.04,27367.0,28.03,28.06,28.02,28.04,27367.0
2016-07-18 15:00:00,28.04,28.07,28.01,28.07,43936.0,28.04,28.07,28.01,28.07,43936.0
2016-07-18 15:30:00,28.07,28.08,28.01,28.03,107128.0,28.07,28.08,28.01,28.03,107128.0
2016-07-19 09:30:00,28.06,28.06,27.87,27.98,101853.0,28.06,28.06,27.87,27.98,101853.0
2016-07-19 10:00:00,28.01,28.01,27.89,27.94,106479.0,28.01,28.01,27.89,27.94,106479.0
2016-07-19 10:30:00,27.94,27.95,27.84,27.85,29284.0,27.94,27.95,27.84,27.85,29284.0
2016-07-19 11:00:00,27.85,27.85,27.69,27.7,53945.0,27.85,27.85,27.69,27.7,53945.0
2016-07-19 11:30:00,27.71,27.8,27.69,27.72,40969.0,27.71,27.8,27.69,27.72,40969.0
2016-07-19 12:00:00,27.72,27.75,27.69,27.74,20059.0,27.72,27.75,27.69,27.74,20059.0
2016-07-19 12:30:00,27.73,27.8,27.73,27.8,27080.0,27.73,27.8,27.73,27.8,27080.0
2016-07-19 13:00:00,27.8,27.8,27.73,27.73,25139.0,27.8,27.8,27.73,27.73,25139.0
2016-07-19 13:30:00,27.74,27.74,27.68,27.7,30004.0,27.74,27.74,27.68,27.7,30004.0
2016-07-19 14:00:00,27.71,27.76,27.71,27.72,30823.0,27.71,27.76,27.71,27.72,30823.0
2016-07-19 14:30:00,27.74,27.75,27.71,27.75,15620.0,27.74,27.75,27.71,27.75,15620.0
2016-07-19 15:00:00,27.74,27.75,27.7,27.72,38960.0,27.74,27.75,27.7,27.72,38960.0
2016-07-19 15:30:00,27.72,27.75,27.7,27.73,97349.0,27.72,27.75,27.7,27.73,97349.0
2016-07-20 09:30:00,27.72,27.83,27.69,27.81,27939.0,27.72,27.83,27.69,27.81,27939.0
2016-07-20 10:00:00,27.81,27.93,27.77,27.9,60851.0,27.81,27.93,27.77,27.9,60851.0
2016-07-20 10:30:00,27.89,28.09,27.87,28.09,63101.0,27.89,28.09,27.87,28.09,63101.0
2016-07-20 11:00:00,28.1,28.22,28.08,28.21,48173.0,28.1,28.22,28.08,28.21,48173.0
2016-07-20 11:30:00,28.2,28.23,28.13,28.14,61912.0,28.2,28.23,28.13,28.14,61912.0
2016-07-20 12:00:00,28.14,28.17,28.06,28.12,66912.0,28.14,28.17,28.06,28.12,66912.0
2016-07-20 12:30:00,28.11,28.24,28.06,28.24,87367.0,28.11,28.24,28.06,28.24,87367.0
2016-07-20 13:00:00,28.23,28.35,28.23,28.35,118711.0,28.23,28.35,28.23,28.35,118711.0
2016-07-20 13:30:00,28.35,28.37,28.3,28.35,66315.0,28.35,28.37,28.3,28.35,66315.0
2016-07-20 14:00:00,28.34,28.37,28.31,28.32,38394.0,28.34,28.37,28.31,28.32,38394.0
2016-07-20 14:30:00,28.32,28.35,28.29,28.34,45192.0,28.32,28.35,28.29,28.34,45192.0
2016-07-20 15:00:00,28.33,28.37,28.3,28.3,84461.0,28.33,28.37,28.3,28.3,84461.0
2016-07-20 15:30:00,28.31,28.31,28.23,28.25,222521.0,28.31,28.31,28.23,28.25,222521.0
2016-07-21 09:30:00,28.35,28.69,28.27,28.57,174627.0,28.35,28.69,28.27,28.57,174627.0
2016-07-21 10:00:00,28.57,28.6,28.27,28.3,172455.0,28.57,28.6,28.27,28.3,172455.0
2016-07-21 10:30:00,28.3,28.41,28.18,28.41,113853.0,28.3,28.41,28.18,28.41,113853.0
2016-07-21 11:00:00,28.41,28.42,28.28,28.39,118969.0,28.41,28.42,28.28,28.39,118969.0
2016-07-21 11:30:00,28.39,28.41,28.3,28.33,212447.0,28.39,28.41,28.3,28.33,212447.0
2016-07-21 12:00:00,28.32,28.33,28.15,28.16,104390.0,28.32,28.33,28.15,28.16,104390.0
2016-07-21 12:30:00,28.16,28.2,28.13,28.17,97122.0,28.16,28.2,28.13,28.17,97122.0
2016-07-21 13:00:00,28.16,28.35,28.11,28.33,117085.0,28.16,28.35,28.11,28.33,117085.0
2016-07-21 13:30:00,28.32,28.33,28.19,28.2,227303.0,28.32,28.33,28.19,28.2,227303.0
2016-07-21 14:00:00,28.19,28.2,28.11,28.2,100037.0,28.19,28.2,28.11,28.2,100037.0
2016-07-21 14:30:00,28.19,28.25,28.17,28.25,81872.0,28.19,28.25,28.17,28.25,81872.0
2016-07-21 15:00:00,28.25,28.31,28.19,28.31,148858.0,28.25,28.31,28.19,28.31,148858.0
2016-07-21 15:30:00,28.31,28.32,28.24,28.28,443044.0,28.31,28.32,28.24,28.28,443044.0
2016-07-22 09:30:00,28.28,28.45,28.23,28.38,40739.0,28.28,28.45,28.23,28.38,40739.0
2016-07-22 10:00:00,28.38,28.52,28.38,28.43,53571.0,28.38,28.52,28.38,28.43,53571.0
2016-07-22 10:30:00,28.42,28.59,28.41,28.46,99277.0,28.42,28.59,28.41,28.46,99277.0
2016-07-22 11:00:00,28.44,28.48,28.39,28.43,66977.0,28.44,28.48,28.39,28.43,66977.0
2016-07-22 11:30:00,28.43,28.44,28.4,28.42,122545.0,28.43,28.44,28.4,28.42,122545.0
2016-07-22 12:00:00,28.42,28.62,28.39,28.62,155546.0,28.42,28.62,28.39,28.62,155546.0
2016-07-22 12:30:00,28.62,28.63,28.53,28.58,44595.0,28.62,28.63,28.53,28.58,44595.0
2016-07-22 13:00:00,28.58,28.63,28.57,28.61,53797.0,28.58,28.63,28.57,28.61,53797.0
2016-07-22 13:30:00,28.6,28.61,28.43,28.47,88118.0,28.6,28.61,28.43,28.47,88118.0
2016-07-22 14:00:00,28.47,28.52,28.38,28.38,53884.0,28.47,28.52,28.38,28.38,53884.0
2016-07-22 14:30:00,28.38,28.47,28.35,28.43,54569.0,28.38,28.47,28.35,28.43,54569.0
2016-07-22 15:00:00,28.43,28.46,28.37,28.37,59937.0,28.43,28.46,28.37,28.37,59937.0
2016-07-22 15:30:00,28.38,28.38,28.32,28.35,150682.0,28.38,28.38,28.32,28.35,150682.0
2016-07-25 09:30:00,28.29,28.53,28.25,28.45,103850.0,28.29,28.53,28.25,28.45,103850.0
2016-07-25 10:00:00,28.45,28.46,28.33,28.4,199248.0,28.45,28.46,28.33,28.4,199248.0
2016-07-25 10:30:00,28.4,28.52,28.32,28.32,236496.0,28.4,28.52,28.32,28.32,236496.0
2016-07-25 11:00:00,28.32,28.42,28.31,28.39,144542.0,28.32,28.42,28.31,28.39,144542.0
2016-07-25 11:30:00,28.39,28.47,28.31,28.36,90653.0,28.39,28.47,28.31,28.36,90653.0
2016-07-25 12:00:00,28.36,28.47,28.32,28.46,86941.0,28.36,28.47,28.32,28.46,86941.0
2016-07-25 12:30:00,28.46,28.49,28.41,28.45,44025.0,28.46,28.49,28.41,28.45,44025.0
2016-07-25 13:00:00,28.45,28.58,28.44,28.57,46667.0,28.45,28.58,28.44,28.57,46667.0
2016-07-25 13:30:00,28.56,28.59,28.55,28.57,53326.0,28.56,28.59,28.55,28.57,53326.0
2016-07-25 14:00:00,28.58,28.6,28.56,28.57,94561.0,28.58,28.6,28.56,28.57,94561.0
2016-07-25 14:30:00,28.57,28.68,28.56,28.65,68079.0,28.57,28.68,28.56,28.65,68079.0
2016-07-25 15:00:00,28.65,28.67,28.53,28.53,142484.0,28.65,28.67,28.53,28.53,142484.0
2016-07-25 15:30:00,28.54,28.6,28.51,28.57,299328.0,28.54,28.6,28.51,28.57,299328.0
2016-07-26 09:30:00,28.62,29.59,28.5,28.71,342193.0,28.62,29.59,28.5,28.71,342193.0
2016-07-26 10:00:00,28.74,28.95,28.61,28.74,166875.0,28.74,28.95,28.61,28.74,166875.0
2016-07-26 10:30:00,28.74,28.96,28.73,28.76,181755.0,28.74,28.96,28.73,28.76,181755.0
2016-07-26 11:00:00,28.77,28.91,28.64,28.86,247621.0,28.77,28.91,28.64,28.86,247621.0
2016-07-26 11:30:00,28.88,28.96,28.75,28.88,129374.0,28.88,28.96,28.75,28.88,129374.0
2016-07-26 12:00:00,28.88,28.89,28.69,28.77,178886.0,28.88,28.89,28.69,28.77,178886.0
2016-07-26 12:30:00,28.77,28.83,28.71,28.71,113635.0,28.77,28.83,28.71,28.71,113635.0
2016-07-26 13:00:00,28.71,28.77,28.63,28.63,135134.0,28.71,28.77,28.63,28.63,135134.0
2016-07-26 13:30:00,28.63,28.66,28.51,28.52,158800.0,28.63,28.66,28.51,28.52,158800.0
2016-07-26 14:00:00,28.52,28.59,28.47,28.5,203265.0,28.52,28.59,28.47,28.5,203265.0
2016-07-26 14:30:00,28.5,28.66,28.49,28.53,210191.0,28.5,28.66,28.49,28.53,210191.0
2016-07-26 15:00:00,28.53,28.59,28.52,28.53,187508.0,28.53,28.59,28.52,28.53,187508.0
2016-07-26 15:30:00,28.54,28.74,28.53,28.73,753267.0,28.54,28.74,28.53,28.73,753267.0
2016-07-27 09:30:00,28.88,29.15,28.87,29.02,359643.0,28.88,29.15,28.87,29.02,359643.0
2016-07-27 10:00:00,29.03,29.12,28.92,29.02,184564.0,29.03,29.12,28.92,29.02,184564.0
2016-07-27 10:30:00,29.01,29.01,28.6,28.71,183274.0,29.01,29.01,28.6,28.71,183274.0
2016-07-27 11:00:00,28.72,28.83,28.61,28.82,172938.0,28.72,28.83,28.61,28.82,172938.0
2016-07-27 11:30:00,28.83,28.89,28.75,28.82,117964.0,28.83,28.89,28.75,28.82,117964.0
2016-07-27 12:00:00,28.82,28.83,28.75,28.77,80581.0,28.82,28.83,28.75,28.77,80581.0
2016-07-27 12:30:00,28.77,28.89,28.74,28.8,75291.0,28.77,28.89,28.74,28.8,75291.0
2016-07-27 13:00:00,28.81,28.97,28.78,28.96,76515.0,28.81,28.97,28.78,28.96,76515.0
2016-07-27 13:30:00,28.95,29.0,28.87,28.98,61610.0,28.95,29.0,28.87,28.98,61610.0
2016-07-27 14:00:00,28.95,29.12,28.92,29.04,112528.0,28.95,29.12,28.92,29.04,112528.0
2016-07-27 14:30:00,29.05,29.13,29.0,29.1,147994.0,29.05,29.13,29.0,29.1,147994.0
2016-07-27 15:00:00,29.09,29.19,29.08,29.15,82223.0,29.09,29.19,29.08,29.15,82223.0
2016-07-27 15:30:00,29.15,29.17,28.95,28.97,463659.0,29.15,29.17,28.95,28.97,463659.0
2016-07-28 09:30:00,28.02,28.2,27.95,28.14,3254895.0,28.02,28.2,27.95,28.14,3254895.0
2016-07-28 10:00:00,28.14,28.2,28.12,28.12,1275343.0,28.14,28.2,28.12,28.12,1275343.0
2016-07-28 10:30:00,28.13,28.28,28.13,28.19,1133468.0,28.13,28.28,28.13,28.19,1133468.0
2016-07-28 11:00:00,28.19,28.25,28.12,28.24,600694.0,28.19,28.25,28.12,28.24,600694.0
2016-07-28 11:30:00,28.24,28.29,28.16,28.25,784740.0,28.24,28.29,28.16,28.25,784740.0
2016-07-28 12:00:00,28.24,28.32,28.23,28.25,411315.0,28.24,28.32,28.23,28.25,411315.0
2016-07-28 12:30:00,28.25,28.31,28.22,28.25,419362.0,28.25,28.31,28.22,28.25,419362.0
2016-07-28 13:00:00,28.25,28.31,28.24,28.31,342797.0,28.25,28.31,28.24,28.31,342797.0
2016-07-28 13:30:00,28.31,28.31,28.23,28.26,355204.0,28.31,28.31,28.23,28.26,355204.0
2016-07-28 14:00:00,28.27,28.31,28.26,28.27,407543.0,28.27,28.31,28.26,28.27,407543.0
2016-07-28 14:30:00,28.28,28.33,28.27,28.28,476714.0,28.28,28.33,28.27,28.28,476714.0
2016-07-28 15:00:00,28.27,28.32,28.27,28.3,725094.0,28.27,28.32,28.27,28.3,725094.0
2016-07-28 15:30:00,28.31,28.38,28.27,28.33,1425393.0,28.31,28.38,28.27,28.33,1425393.0
2016-07-29 09:30:00,28.38,28.48,28.25,28.46,788452.0,28.38,28.48,28.25,28.46,788452.0
2016-07-29 10:00:00,28.46,28.62,28.3,28.54,711055.0,28.46,28.62,28.3,28.54,711055.0
2016-07-29 10:30:00,28.55,28.73,28.54,28.73,351825.0,28.55,28.73,28.54,28.73,351825.0
2016-07-29 11:00:00,28.72,28.77,28.5,28.51,324101.0,28.72,28.77,28.5,28.51,324101.0
2016-07-29 11:30:00,28.51,28.65,28.5,28.58,402036.0,28.51,28.65,28.5,28.58,402036.0
2016-07-29 12:00:00,28.57,28.64,28.55,28.56,158161.0,28.57,28.64,28.55,28.56,158161.0
2016-07-29 12:30:00,28.56,28.65,28.5,28.64,214613.0,28.56,28.65,28.5,28.64,214613.0
2016-07-29 13:00:00,28.64,28.7,28.61,28.63,149836.0,28.64,28.7,28.61,28.63,149836.0
2016-07-29 13:30:00,28.64,28.64,28.6,28.61,169259.0,28.64,28.64,28.6,28.61,169259.0
2016-07-29 14:00:00,28.62,28.65,28.57,28.59,403012.0,28.62,28.65,28.57,28.59,403012.0
2016-07-29 14:30:00,28.6,28.64,28.54,28.56,181110.0,28.6,28.64,28.54,28.56,181110.0
2016-07-29 15:00:00,28.55,28.63,28.55,28.62,201766.0,28.55,28.63,28.55,28.62,201766.0
2016-07-29 15:30:00,28.61,28.64,28.5,28.56,790605.0,28.61,28.64,28.5,28.56,790605.0
2016-08-01 09:30:00,28.73,28.77,28.55,28.71,609691.0,28.73,28.77,28.55,28.71,609691.0
2016-08-01 10:00:00,28.71,28.87,28.6,28.71,406982.0,28.71,28.87,28.6,28.71,406982.0
2016-08-01 10:30:00,28.71,28.75,28.61,28.7,237903.0,28.71,28.75,28.61,28.7,237903.0
2016-08-01 11:00:00,28.7,28.74,28.67,28.74,238743.0,28.7,28.74,28.67,28.74,238743.0
2016-08-01 11:30:00,28.74,28.79,28.71,28.75,209953.0,28.74,28.79,28.71,28.75,209953.0
2016-08-01 12:00:00,28.76,28.76,28.65,28.69,151220.0,28.76,28.76,28.65,28.69,151220.0
2016-08-01 12:30:00,28.69,28.72,28.63,28.71,264462.0,28.69,28.72,28.63,28.71,264462.0
2016-08-01 13:00:00,28.71,28.71,28.61,28.67,119689.0,28.71,28.71,28.61,28.67,119689.0
2016-08-01 13:30:00,28.67,28.67,28.53,28.58,203866.0,28.67,28.67,28.53,28.58,203866.0
2016-08-01 14:00:00,28.58,28.64,28.5,28.51,180453.0,28.58,28.64,28.5,28.51,180453.0
2016-08-01 14:30:00,28.51,28.63,28.51,28.61,150687.0,28.51,28.63,28.51,28.61,150687.0
2016-08-01 15:00:00,28.61,28.64,28.56,28.58,188755.0,28.61,28.64,28.56,28.58,188755.0
2016-08-01 15:30:00,28.58,28.6,28.49,28.53,582492.0,28.58,28.6,28.49,28.53,582492.0
2016-08-02 09:30:00,28.55,28.72,28.38,28.51,164163.0,28.55,28.72,28.38,28.51,164163.0
2016-08-02 10:00:00,28.48,28.56,28.4,28.4,145080.0,28.48,28.56,28.4,28.4,145080.0
2016-08-02 10:30:00,28.4,28.41,28.2,28.21,196979.0,28.4,28.41,28.2,28.21,196979.0
2016-08-02 11:00:00,28.22,28.33,28.21,28.25,123973.0,28.22,28.33,28.21,28.25,123973.0
2016-08-02 11:30:00,28.25,28.3,28.12,28.13,125718.0,28.25,28.3,28.12,28.13,125718.0
2016-08-02 12:00:00,28.13,28.26,28.13,28.14,210805.0,28.13,28.26,28.13,28.14,210805.0
2016-08-02 12:30:00,28.14,28.16,28.06,28.08,138048.0,28.14,28.16,28.06,28.08,138048.0
2016-08-02 13:00:00,28.08,28.23,28.07,28.14,144268.0,28.08,28.23,28.07,28.14,144268.0
2016-08-02 13:30:00,28.14,28.16,28.07,28.15,141909.0,28.14,28.16,28.07,28.15,141909.0
2016-08-02 14:00:00,28.15,28.17,28.09,28.14,190009.0,28.15,28.17,28.09,28.14,190009.0
2016-08-02 14:30:00,28.15,28.17,28.05,28.07,202825.0,28.15,28.17,28.05,28.07,202825.0
2016-08-02 15:00:00,28.07,28.14,28.0,28.0,312512.0,28.07,28.14,28.0,28.0,312512.0
2016-08-02 15:30:00,28.01,28.09,28.0,28.02,634232.0,28.01,28.09,28.0,28.02,634232.0
2016-08-03 09:30:00,28.03,28.34,28.03,28.3,200129.0,28.03,28.34,28.03,28.3,200129.0
2016-08-03 10:00:00,28.3,28.34,28.21,28.28,106557.0,28.3,28.34,28.21,28.28,106557.0
2016-08-03 10:30:00,28.27,28.27,28.1,28.21,113498.0,28.27,28.27,28.1,28.21,113498.0
2016-08-03 11:00:00,28.21,28.34,28.17,28.31,106055.0,28.21,28.34,28.17,28.31,106055.0
2016-08-03 11:30:00,28.31,28.31,28.25,28.3,65351.0,28.31,28.31,28.25,28.3,65351.0
2016-08-03 12:00:00,28.3,28.33,28.25,28.29,153409.0,28.3,28.33,28.25,28.29,153409.0
2016-08-03 12:30:00,28.29,28.31,28.21,28.24,73475.0,28.29,28.31,28.21,28.24,73475.0
2016-08-03 13:00:00,28.25,28.3,28.25,28.25,57551.0,28.25,28.3,28.25,28.25,57551.0
2016-08-03 13:30:00,28.26,28.28,28.2,28.25,204859.0,28.26,28.28,28.2,28.25,204859.0
2016-08-03 14:00:00,28.26,28.3,28.2,28.2,193437.0,28.26,28.3,28.2,28.2,193437.0
2016-08-03 14:30:00,28.2,28.24,28.17,28.19,91634.0,28.2,28.24,28.17,28.19,91634.0
2016-08-03 15:00:00,28.19,28.23,28.14,28.19,128672.0,28.19,28.23,28.14,28.19,128672.0
2016-08-03 15:30:00,28.2,28.22,28.16,28.18,279189.0,28.2,28.22,28.16,28.18,279189.0
2016-08-04 09:30:00,28.24,28.28,28.18,28.21,67751.0,28.24,28.28,28.18,28.21,67751.0
2016-08-04 10:00:00,28.23,28.24,28.09,28.09,81922.0,28.23,28.24,28.09,28.09,81922.0
2016-08-04 10:30:00,28.1,28.15,28.0,28.02,117436.0,28.1,28.15,28.0,28.02,117436.0
2016-08-04 11:00:00,28.01,28.1,28.0,28.04,90202.0,28.01,28.1,28.0,28.04,90202.0
2016-08-04 11:30:00,28.04,28.11,28.03,28.1,69789.0,28.04,28.11,28.03,28.1,69789.0
2016-08-04 12:00:00,28.1,28.16,28.06,28.1,107500.0,28.1,28.16,28.06,28.1,107500.0
2016-08-04 12:30:00,28.1,28.12,28.05,28.05,91287.0,28.1,28.12,28.05,28.05,91287.0
2016-08-04 13:00:00,28.05,28.06,28.0,28.0,69182.0,28.05,28.06,28.0,28.0,69182.0
2016-08-04 13:30:00,28.01,28.09,27.95,28.08,102067.0,28.01,28.09,27.95,28.08,102067.0
2016-08-04 14:00:00,28.09,28.11,27.99,28.04,93255.0,28.09,28.11,27.99,28.04,93255.0
2016-08-04 14:30:00,28.05,28.05,27.96,28.02,114490.0,28.05,28.05,27.96,28.02,114490.0
2016-08-04 15:00:00,28.02,28.05,27.99,28.03,144261.0,28.02,28.05,27.99,28.03,144261.0
2016-08-04 15:30:00,28.03,28.05,27.99,28.04,296066.0,28.03,28.05,27.99,28.04,296066.0
2016-08-05 09:30:00,28.15,28.34,27.93,28.3,159473.0,28.15,28.34,27.93,28.3,159473.0
2016-08-05 10:00:00,28.3,28.37,28.24,28.24,248078.0,28.3,28.37,28.24,28.24,248078.0
2016-08-05 10:30:00,28.25,28.3,28.24,28.27,82716.0,28.25,28.3,28.24,28.27,82716.0
2016-08-05 11:00:00,28.27,28.29,28.23,28.27,81924.0,28.27,28.29,28.23,28.27,81924.0
2016-08-05 11:30:00,28.27,28.29,28.22,28.22,84277.0,28.27,28.29,28.22,28.22,84277.0
2016-08-05 12:00:00,28.23,28.28,28.22,28.26,50474.0,28.23,28.28,28.22,28.26,50474.0
2016-08-05 12:30:00,28.25,28.27,28.2,28.21,78459.0,28.25,28.27,28.2,28.21,78459.0
2016-08-05 13:00:00,28.21,28.24,28.19,28.24,29655.0,28.21,28.24,28.19,28.24,29655.0
2016-08-05 13:30:00,28.24,28.26,28.22,28.25,63965.0,28.24,28.26,28.22,28.25,63965.0
2016-08-05 14:00:00,28.25,28.25,28.21,28.25,75067.0,28.25,28.25,28.21,28.25,75067.0
2016-08-05 14:30:00,28.25,28.29,28.24,28.29,261887.0,28.25,28.29,28.24,28.29,261887.0
2016-08-05 15:00:00,28.29,28.34,28.28,28.34,327540.0,28.29,28.34,28.28,28.34,327540.0
2016-08-05 15:30:00,28.34,28.36,28.32,28.34,645125.0,28.34,28.36,28.32,28.34,645125.0
2016-08-08 09:30:00,28.43,28.5,28.42,28.44,154395.0,28.43,28.5,28.42,28.44,154395.0
2016-08-08 10:00:00,28.44,28.49,28.4,28.43,77545.0,28.44,28.49,28.4,28.43,77545.0
2016-08-08 10:30:00,28.44,28.5,28.41,28.5,75887.0,28.44,28.5,28.41,28.5,75887.0
2016-08-08 11:00:00,28.5,28.5,28.28,28.32,75247.0,28.5,28.5,28.28,28.32,75247.0
2016-08-08 11:30:00,28.31,28.35,28.21,28.27,84102.0,28.31,28.35,28.21,28.27,84102.0
2016-08-08 12:00:00,28.28,28.29,28.2,28.24,67935.0,28.28,28.29,28.2,28.24,67935.0
2016-08-08 12:30:00,28.24,28.36,28.23,28.32,59531.0,28.24,28.36,28.23,28.32,59531.0
2016-08-08 13:00:00,28.31,28.34,28.26,28.27,49613.0,28.31,28.34,28.26,28.27,49613.0
2016-08-08 13:30:00,28.27,28.32,28.26,28.29,51027.0,28.27,28.32,28.26,28.29,51027.0
2016-08-08 14:00:00,28.29,28.33,28.22,28.22,68381.0,28.29,28.33,28.22,28.22,68381.0
2016-08-08 14:30:00,28.23,28.25,28.18,28.21,88172.0,28.23,28.25,28.18,28.21,88172.0
2016-08-08 15:00:00,28.21,28.26,28.17,28.26,82205.0,28.21,28.26,28.17,28.26,82205.0
2016-08-08 15:30:00,28.26,28.35,28.25,28.28,305015.0,28.26,28.35,28.25,28.28,305015.0
2016-08-09 09:30:00,28.27,28.43,28.2,28.35,66460.0,28.27,28.43,28.2,28.35,66460.0
2016-08-09 10:00:00,28.35,28.37,28.3,28.32,75557.0,28.35,28.37,28.3,28.32,75557.0
2016-08-09 10:30:00,28.32,28.36,28.31,28.35,58641.0,28.32,28.36,28.31,28.35,58641.0
2016-08-09 11:00:00,28.35,28.36,28.32,28.34,80010.0,28.35,28.36,28.32,28.34,80010.0
2016-08-09 11:30:00,28.35,28.38,28.34,28.36,52649.0,28.35,28.38,28.34,28.36,52649.0
2016-08-09 12:00:00,28.35,28.37,28.27,28.28,48798.0,28.35,28.37,28.27,28.28,48798.0
2016-08-09 12:30:00,28.27,28.33,28.25,28.3,25234.0,28.27,28.33,28.25,28.3,25234.0
2016-08-09 13:00:00,28.3,28.37,28.29,28.3,120625.0,28.3,28.37,28.29,28.3,120625.0
2016-08-09 13:30:00,28.31,28.31,28.25,28.31,30222.0,28.31,28.31,28.25,28.31,30222.0
2016-08-09 14:00:00,28.31,28.31,28.16,28.25,104975.0,28.31,28.31,28.16,28.25,104975.0
2016-08-09 14:30:00,28.25,28.27,28.23,28.25,29650.0,28.25,28.27,28.23,28.25,29650.0
2016-08-09 15:00:00,28.26,28.27,28.24,28.25,45723.0,28.26,28.27,28.24,28.25,45723.0
2016-08-09 15:30:00,28.25,28.26,28.18,28.18,331007.0,28.25,28.26,28.18,28.18,331007.0
2016-08-10 09:30:00,28.16,28.32,28.1,28.23,48168.0,28.16,28.32,28.1,28.23,48168.0
2016-08-10 10:00:00,28.23,28.29,28.14,28.2,32718.0,28.23,28.29,28.14,28.2,32718.0
2016-08-10 10:30:00,28.2,28.29,28.15,28.23,46628.0,28.2,28.29,28.15,28.23,46628.0
2016-08-10 11:00:00,28.24,28.25,28.15,28.21,54271.0,28.24,28.25,28.15,28.21,54271.0
2016-08-10 11:30:00,28.21,28.22,28.13,28.17,39960.0,28.21,28.22,28.13,28.17,39960.0
2016-08-10 12:00:00,28.17,28.24,28.15,28.22,124055.0,28.17,28.24,28.15,28.22,124055.0
2016-08-10 12:30:00,28.23,28.24,28.2,28.21,31469.0,28.23,28.24,28.2,28.21,31469.0
2016-08-10 13:00:00,28.21,28.22,28.17,28.19,34411.0,28.21,28.22,28.17,28.19,34411.0
2016-08-10 13:30:00,28.19,28.24,28.16,28.23,95013.0,28.19,28.24,28.16,28.23,95013.0
2016-08-10 14:00:00,28.23,28.24,28.21,28.21,110479.0,28.23,28.24,28.21,28.21,110479.0
2016-08-10 14:30:00,28.21,28.24,28.17,28.18,120064.0,28.21,28.24,28.17,28.18,120064.0
2016-08-10 15:00:00,28.19,28.24,28.18,28.21,101922.0,28.19,28.24,28.18,28.21,101922.0
2016-08-10 15:30:00,28.22,28.28,28.19,28.27,287905.0,28.22,28.28,28.19,28.27,287905.0
2016-08-11 09:30:00,28.27,28.58,28.27,28.39,172530.0,28.27,28.58,28.27,28.39,172530.0
2016-08-11 10:00:00,28.39,28.4,28.29,28.32,102701.0,28.39,28.4,28.29,28.32,102701.0
2016-08-11 10:30:00,28.32,28.34,28.17,28.19,73760.0,28.32,28.34,28.17,28.19,73760.0
2016-08-11 11:00:00,28.19,28.19,28.1,28.14,63508.0,28.19,28.19,28.1,28.14,63508.0
2016-08-11 11:30:00,28.14,28.2,28.11,28.2,103687.0,28.14,28.2,28.11,28.2,103687.0
2016-08-11 12:00:00,28.2,28.34,28.2,28.32,129411.0,28.2,28.34,28.2,28.32,129411.0
2016-08-11 12:30:00,28.31,28.33,28.27,28.3,45232.0,28.31,28.33,28.27,28.3,45232.0
2016-08-11 13:00:00,28.3,28.36,28.28,28.35,91725.0,28.3,28.36,28.28,28.35,91725.0
2016-08-11 13:30:00,28.36,28.41,28.35,28.41,56111.0,28.36,28.41,28.35,28.41,56111.0
2016-08-11 14:00:00,28.41,28.44,28.34,28.35,102391.0,28.41,28.44,28.34,28.35,102391.0
2016-08-11 14:30:00,28.35,28.38,28.28,28.28,72445.0,28.35,28.38,28.28,28.28,72445.0
2016-08-11 15:00:00,28.29,28.3,28.22,28.23,115850.0,28.29,28.3,28.22,28.23,115850.0
2016-08-11 15:30:00,28.24,28.33,28.23,28.25,424201.0,28.24,28.33,28.23,28.25,424201.0
2016-08-12 09:30:00,28.11,28.24,28.01,28.08,115901.0,28.11,28.24,28.01,28.08,115901.0
2016-08-12 10:00:00,28.11,28.31,28.08,28.21,108893.0,28.11,28.31,28.08,28.21,108893.0
2016-08-12 10:30:00,28.21,28.32,28.19,28.26,84919.0,28.21,28.32,28.19,28.26,84919.0
2016-08-12 11:00:00,28.26,28.32,28.25,28.32,48501.0,28.26,28.32,28.25,28.32,48501.0
2016-08-12 11:30:00,28.32,28.37,28.26,28.36,60685.0,28.32,28.37,28.26,28.36,60685.0
2016-08-12 12:00:00,28.36,28.36,28.17,28.24,124432.0,28.36,28.36,28.17,28.24,124432.0
2016-08-12 12:30:00,28.23,28.23,28.18,28.2,47715.0,28.23,28.23,28.18,28.2,47715.0
2016-08-12 13:00:00,28.19,28.2,27.99,28.02,213230.0,28.19,28.2,27.99,28.02,213230.0
2016-08-12 13:30:00,28.03,28.03,27.98,28.01,122575.0,28.03,28.03,27.98,28.01,122575.0
2016-08-12 14:00:00,28.0,28.11,28.0,28.05,90783.0,28.0,28.11,28.0,28.05,90783.0
2016-08-12 14:30:00,28.05,28.11,28.01,28.02,96326.0,28.05,28.11,28.01,28.02,96326.0
2016-08-12 15:00:00,28.03,28.11,27.97,27.98,342173.0,28.03,28.11,27.97,27.98,342173.0
2016-08-12 15:30:00,27.98,28.01,27.93,27.99,761451.0,27.98,28.01,27.93,27.99,761451.0
2016-08-15 09:30:00,28.06,28.32,27.97,28.16,58824.0,28.06,28.32,27.97,28.16,58824.0
2016-08-15 10:00:00,28.17,28.3,28.15,28.22,70594.0,28.17,28.3,28.15,28.22,70594.0
2016-08-15 10:30:00,28.23,28.32,28.22,28.27,57888.0,28.23,28.32,28.22,28.27,57888.0
2016-08-15 11:00:00,28.28,28.32,28.2,28.25,63036.0,28.28,28.32,28.2,28.25,63036.0
2016-08-15 11:30:00,28.25,28.29,28.2,28.28,73060.0,28.25,28.29,28.2,28.28,73060.0
2016-08-15 12:00:00,28.29,28.4,28.27,28.39,85665.0,28.29,28.4,28.27,28.39,85665.0
2016-08-15 12:30:00,28.38,28.42,28.37,28.37,61669.0,28.38,28.42,28.37,28.37,61669.0
2016-08-15 13:00:00,28.38,28.42,28.37,28.41,34621.0,28.38,28.42,28.37,28.41,34621.0
2016-08-15 13:30:00,28.42,28.42,28.35,28.35,86144.0,28.42,28.42,28.35,28.35,86144.0
2016-08-15 14:00:00,28.35,28.37,28.33,28.34,55291.0,28.35,28.37,28.33,28.34,55291.0
2016-08-15 14:30:00,28.35,28.35,28.31,28.34,98407.0,28.35,28.35,28.31,28.34,98407.0
2016-08-15 15:00:00,28.35,28.39,28.27,28.33,139976.0,28.35,28.39,28.27,28.33,139976.0
2016-08-15 15:30:00,28.33,28.36,28.29,28.3,237903.0,28.33,28.36,28.29,28.3,237903.0
2016-08-16 09:30:00,28.32,28.45,28.15,28.16,105713.0,28.32,28.45,28.15,28.16,105713.0
2016-08-16 10:00:00,28.15,28.23,28.01,28.02,57973.0,28.15,28.23,28.01,28.02,57973.0
2016-08-16 10:30:00,28.01,28.06,27.87,27.88,121949.0,28.01,28.06,27.87,27.88,121949.0
2016-08-16 11:00:00,27.89,27.94,27.83,27.87,253671.0,27.89,27.94,27.83,27.87,253671.0
2016-08-16 11:30:00,27.88,28.14,27.88,28.13,235813.0,27.88,28.14,27.88,28.13,235813.0
2016-08-16 12:00:00,28.12,28.14,27.9,27.94,167832.0,28.12,28.14,27.9,27.94,167832.0
2016-08-16 12:30:00,27.93,27.95,27.83,27.85,89741.0,27.93,27.95,27.83,27.85,89741.0
2016-08-16 13:00:00,27.86,27.86,27.73,27.75,225061.0,27.86,27.86,27.73,27.75,225061.0
2016-08-16 13:30:00,27.76,27.92,27.75,27.88,65881.0,27.76,27.92,27.75,27.88,65881.0
2016-08-16 14:00:00,27.88,27.91,27.66,27.68,241980.0,27.88,27.91,27.66,27.68,241980.0
2016-08-16 14:30:00,27.68,27.81,27.64,27.73,168593.0,27.68,27.81,27.64,27.73,168593.0
2016-08-16 15:00:00,27.74,27.84,27.71,27.78,116452.0,27.74,27.84,27.71,27.78,116452.0
2016-08-16 15:30:00,27.77,27.81,27.69,27.73,449282.0,27.77,27.81,27.69,27.73,449282.0
2016-08-17 09:30:00,27.74,27.92,27.47,27.47,80804.0,27.74,27.92,27.47,27.47,80804.0
2016-08-17 10:00:00,27.47,27.57,27.35,27.55,341100.0,27.47,27.57,27.35,27.55,341100.0
2016-08-17 10:30:00,27.55,27.63,27.51,27.53,197294.0,27.55,27.63,27.51,27.53,197294.0
2016-08-17 11:00:00,27.52,27.55,27.41,27.42,106280.0,27.52,27.55,27.41,27.42,106280.0
2016-08-17 11:30:00,27.42,27.59,27.42,27.57,74870.0,27.42,27.59,27.42,27.57,74870.0
2016-08-17 12:00:00,27.56,27.62,27.49,27.59,88160.0,27.56,27.62,27.49,27.59,88160.0
2016-08-17 12:30:00,27.59,27.65,27.56,27.65,56985.0,27.59,27.65,27.56,27.65,56985.0
2016-08-17 13:00:00,27.64,27.66,27.59,27.64,50427.0,27.64,27.66,27.59,27.64,50427.0
2016-08-17 13:30:00,27.64,27.71,27.58,27.59,65992.0,27.64,27.71,27.58,27.59,65992.0
2016-08-17 14:00:00,27.59,27.78,27.55,27.65,138530.0,27.59,27.78,27.55,27.65,138530.0
2016-08-17 14:30:00,27.64,27.73,27.61,27.72,120811.0,27.64,27.73,27.61,27.72,120811.0
2016-08-17 15:00:00,27.72,27.75,27.67,27.75,278996.0,27.72,27.75,27.67,27.75,278996.0
2016-08-17 15:30:00,27.75,27.84,27.74,27.81,615132.0,27.75,27.84,27.74,27.81,615132.0
2016-08-18 09:30:00,27.78,27.96,27.63,27.75,106253.0,27.78,27.96,27.63,27.75,106253.0
2016-08-18 10:00:00,27.76,27.82,27.74,27.77,61873.0,27.76,27.82,27.74,27.77,61873.0
2016-08-18 10:30:00,27.77,27.84,27.71,27.83,126917.0,27.77,27.84,27.71,27.83,126917.0
2016-08-18 11:00:00,27.83,27.95,27.83,27.91,117845.0,27.83,27.95,27.83,27.91,117845.0
2016-08-18 11:30:00,27.91,28.01,27.88,27.99,81359.0,27.91,28.01,27.88,27.99,81359.0
2016-08-18 12:00:00,27.99,28.02,27.98,27.99,58635.0,27.99,28.02,27.98,27.99,58635.0
2016-08-18 12:30:00,27.99,28.04,27.98,28.0,55465.0,27.99,28.04,27.98,28.0,55465.0
2016-08-18 13:00:00,28.0,28.04,27.99,28.01,25691.0,28.0,28.04,27.99,28.01,25691.0
2016-08-18 13:30:00,28.0,28.04,28.0,28.0,54038.0,28.0,28.04,28.0,28.0,54038.0
2016-08-18 14:00:00,28.0,28.03,27.99,28.03,74384.0,28.0,28.03,27.99,28.03,74384.0
2016-08-18 14:30:00,28.02,28.03,28.0,28.03,88338.0,28.02,28.03,28.0,28.03,88338.0
2016-08-18 15:00:00,28.03,28.06,28.01,28.03,65259.0,28.03,28.06,28.01,28.03,65259.0
2016-08-18 15:30:00,28.03,28.06,27.99,28.05,254713.0,28.03,28.06,27.99,28.05,254713.0
2016-08-19 09:30:00,27.92,28.06,27.87,27.96,56795.0,27.92,28.06,27.87,27.96,56795.0
2016-08-19 10:00:00,27.95,28.05,27.95,27.99,74794.0,27.95,28.05,27.95,27.99,74794.0
2016-08-19 10:30:00,27.99,28.0,27.85,27.89,61578.0,27.99,28.0,27.85,27.89,61578.0
2016-08-19 11:00:00,27.89,27.94,27.85,27.87,52682.0,27.89,27.94,27.85,27.87,52682.0
2016-08-19 11:30:00,27.87,27.88,27.81,27.83,49826.0,27.87,27.88,27.81,27.83,49826.0
2016-08-19 12:00:00,27.84,27.86,27.82,27.84,19741.0,27.84,27.86,27.82,27.84,19741.0
2016-08-19 12:30:00,27.85,27.85,27.6,27.64,135594.0,27.85,27.85,27.6,27.64,135594.0
2016-08-19 13:00:00,27.64,27.73,27.63,27.73,86353.0,27.64,27.73,27.63,27.73,86353.0
2016-08-19 13:30:00,27.73,27.9,27.67,27.9,118971.0,27.73,27.9,27.67,27.9,118971.0
2016-08-19 14:00:00,27.9,27.91,27.87,27.89,41646.0,27.9,27.91,27.87,27.89,41646.0
2016-08-19 14:30:00,27.89,27.92,27.86,27.87,34455.0,27.89,27.92,27.86,27.87,34455.0
2016-08-19 15:00:00,27.87,27.95,27.86,27.94,58510.0,27.87,27.95,27.86,27.94,58510.0
2016-08-19 15:30:00,27.94,28.01,27.93,27.96,188484.0,27.94,28.01,27.93,27.96,188484.0
2016-08-22 09:30:00,27.82,28.11,27.73,28.09,144454.0,27.82,28.11,27.73,28.09,144454.0
2016-08-22 10:00:00,28.09,28.2,27.95,28.18,110041.0,28.09,28.2,27.95,28.18,110041.0
2016-08-22 10:30:00,28.18,28.21,28.07,28.12,73289.0,28.18,28.21,28.07,28.12,73289.0
2016-08-22 11:00:00,28.11,28.15,27.99,28.02,112606.0,28.11,28.15,27.99,28.02,112606.0
2016-08-22 11:30:00,28.02,28.08,28.01,28.05,54467.0,28.02,28.08,28.01,28.05,54467.0
2016-08-22 12:00:00,28.05,28.06,28.01,28.03,49321.0,28.05,28.06,28.01,28.03,49321.0
2016-08-22 12:30:00,28.03,28.05,28.02,28.05,31425.0,28.03,28.05,28.02,28.05,31425.0
2016-08-22 13:00:00,28.05,28.15,28.04,28.12,118734.0,28.05,28.15,28.04,28.12,118734.0
2016-08-22 13:30:00,28.11,28.16,28.1,28.16,53294.0,28.11,28.16,28.1,28.16,53294.0
2016-08-22 14:00:00,28.16,28.19,28.15,28.18,37200.0,28.16,28.19,28.15,28.18,37200.0
2016-08-22 14:30:00,28.17,28.23,28.16,28.2,73059.0,28.17,28.23,28.16,28.2,73059.0
2016-08-22 15:00:00,28.2,28.22,28.15,28.16,98430.0,28.2,28.22,28.15,28.16,98430.0
2016-08-22 15:30:00,28.16,28.16,28.11,28.13,313035.0,28.16,28.16,28.11,28.13,313035.0
2016-08-23 09:30:00,28.29,28.49,28.2,28.25,124498.0,28.29,28.49,28.2,28.25,124498.0
2016-08-23 10:00:00,28.26,28.35,28.23,28.31,131095.0,28.26,28.35,28.23,28.31,131095.0
2016-08-23 10:30:00,28.3,28.34,28.26,28.28,158137.0,28.3,28.34,28.26,28.28,158137.0
2016-08-23 11:00:00,28.28,28.29,28.21,28.21,102642.0,28.28,28.29,28.21,28.21,102642.0
2016-08-23 11:30:00,28.21,28.24,28.14,28.16,110944.0,28.21,28.24,28.14,28.16,110944.0
2016-08-23 12:00:00,28.15,28.29,28.14,28.28,135935.0,28.15,28.29,28.14,28.28,135935.0
2016-08-23 12:30:00,28.28,28.29,28.25,28.25,84656.0,28.28,28.29,28.25,28.25,84656.0
2016-08-23 13:00:00,28.25,28.32,28.25,28.29,104258.0,28.25,28.32,28.25,28.29,104258.0
2016-08-23 13:30:00,28.29,28.3,28.21,28.28,121741.0,28.29,28.3,28.21,28.28,121741.0
2016-08-23 14:00:00,28.28,28.29,28.25,28.27,170135.0,28.28,28.29,28.25,28.27,170135.0
2016-08-23 14:30:00,28.27,28.32,28.26,28.3,58044.0,28.27,28.32,28.26,28.3,58044.0
2016-08-23 15:00:00,28.3,28.32,28.29,28.31,81614.0,28.3,28.32,28.29,28.31,81614.0
2016-08-23 15:30:00,28.31,28.37,28.22,28.36,612496.0,28.31,28.37,28.22,28.36,612496.0
2016-08-24 09:30:00,28.45,28.49,28.38,28.38,94748.0,28.45,28.49,28.38,28.38,94748.0
2016-08-24 10:00:00,28.38,28.44,28.33,28.37,224262.0,28.38,28.44,28.33,28.37,224262.0
2016-08-24 10:30:00,28.35,28.4,28.32,28.39,83018.0,28.35,28.4,28.32,28.39,83018.0
2016-08-24 11:00:00,28.39,28.43,28.37,28.39,54732.0,28.39,28.43,28.37,28.39,54732.0
2016-08-24 11:30:00,28.38,28.38,28.3,28.34,188336.0,28.38,28.38,28.3,28.34,188336.0
2016-08-24 12:00:00,28.33,28.41,28.32,28.39,47048.0,28.33,28.41,28.32,28.39,47048.0
2016-08-24 12:30:00,28.39,28.4,28.31,28.39,70671.0,28.39,28.4,28.31,28.39,70671.0
2016-08-24 13:00:00,28.39,28.39,28.28,28.34,75890.0,28.39,28.39,28.28,28.34,75890.0
2016-08-24 13:30:00,28.33,28.38,28.28,28.31,133776.0,28.33,28.38,28.28,28.31,133776.0
2016-08-24 14:00:00,28.31,28.32,28.18,28.21,117459.0,28.31,28.32,28.18,28.21,117459.0
2016-08-24 14:30:00,28.21,28.31,28.21,28.29,99715.0,28.21,28.31,28.21,28.29,99715.0
2016-08-24 15:00:00,28.28,28.29,28.16,28.17,126801.0,28.28,28.29,28.16,28.17,126801.0
2016-08-24 15:30:00,28.17,28.21,28.14,28.2,327531.0,28.17,28.21,28.14,28.2,327531.0
2016-08-25 09:30:00,28.24,28.3,28.09,28.21,49726.0,28.24,28.3,28.09,28.21,49726.0
2016-08-25 10:00:00,28.23,28.3,28.23,28.29,39630.0,28.23,28.3,28.23,28.29,39630.0
2016-08-25 10:30:00,28.29,28.34,28.2,28.24,244818.0,28.29,28.34,28.2,28.24,244818.0
2016-08-25 11:00:00,28.25,28.3,28.2,28.24,159247.0,28.25,28.3,28.2,28.24,159247.0
2016-08-25 11:30:00,28.23,28.24,28.18,28.18,55463.0,28.23,28.24,28.18,28.18,55463.0
2016-08-25 12:00:00,28.18,28.2,28.11,28.13,147135.0,28.18,28.2,28.11,28.13,147135.0
2016-08-25 12:30:00,28.13,28.14,28.07,28.08,62300.0,28.13,28.14,28.07,28.08,62300.0
2016-08-25 13:00:00,28.08,28.1,28.07,28.09,79237.0,28.08,28.1,28.07,28.09,79237.0
2016-08-25 13:30:00,28.09,28.12,28.05,28.09,52297.0,28.09,28.12,28.05,28.09,52297.0
2016-08-25 14:00:00,28.09,28.11,28.02,28.04,69082.0,28.09,28.11,28.02,28.04,69082.0
2016-08-25 14:30:00,28.04,28.06,28.0,28.02,68936.0,28.04,28.06,28.0,28.02,68936.0
2016-08-25 15:00:00,28.02,28.16,28.01,28.14,112141.0,28.02,28.16,28.01,28.14,112141.0
2016-08-25 15:30:00,28.14,28.25,28.11,28.23,382414.0,28.14,28.25,28.11,28.23,382414.0
2016-08-26 09:30:00,28.4,28.58,28.35,28.52,116005.0,28.4,28.58,28.35,28.52,116005.0
2016-08-26 10:00:00,28.51,28.53,28.39,28.46,73993.0,28.51,28.53,28.39,28.46,73993.0
2016-08-26 10:30:00,28.47,28.49,28.4,28.42,56759.0,28.47,28.49,28.4,28.42,56759.0
2016-08-26 11:00:00,28.42,28.44,28.37,28.43,59814.0,28.42,28.44,28.37,28.43,59814.0
2016-08-26 11:30:00,28.42,28.43,28.2,28.22,155272.0,28.42,28.43,28.2,28.22,155272.0
2016-08-26 12:00:00,28.22,28.22,28.11,28.17,124145.0,28.22,28.22,28.11,28.17,124145.0
2016-08-26 12:30:00,28.17,28.3,28.14,28.3,78877.0,28.17,28.3,28.14,28.3,78877.0
2016-08-26 13:00:00,28.3,28.31,28.19,28.22,107817.0,28.3,28.31,28.19,28.22,107817.0
2016-08-26 13:30:00,28.21,28.31,28.21,28.29,95347.0,28.21,28.31,28.21,28.29,95347.0
2016-08-26 14:00:00,28.28,28.32,28.12,28.13,109262.0,28.28,28.32,28.12,28.13,109262.0
2016-08-26 14:30:00,28.12,28.16,28.1,28.15,75185.0,28.12,28.16,28.1,28.15,75185.0
2016-08-26 15:00:00,28.16,28.25,28.15,28.25,94844.0,28.16,28.25,28.15,28.25,94844.0
2016-08-26 15:30:00,28.25,28.34,28.21,28.33,354740.0,28.25,28.34,28.21,28.33,354740.0
2016-08-29 09:30:00,28.3,28.59,28.3,28.45,72623.0,28.3,28.59,28.3,28.45,72623.0
2016-08-29 10:00:00,28.46,28.57,28.43,28.5,369159.0,28.46,28.57,28.43,28.5,369159.0
2016-08-29 10:30:00,28.49,28.52,28.47,28.48,218536.0,28.49,28.52,28.47,28.48,218536.0
2016-08-29 11:00:00,28.48,28.53,28.46,28.5,95716.0,28.48,28.53,28.46,28.5,95716.0
2016-08-29 11:30:00,28.5,28.5,28.39,28.4,284403.0,28.5,28.5,28.39,28.4,284403.0
2016-08-29 12:00:00,28.41,28.45,28.39,28.44,122011.0,28.41,28.45,28.39,28.44,122011.0
2016-08-29 12:30:00,28.43,28.53,28.43,28.48,64144.0,28.43,28.53,28.43,28.48,64144.0
2016-08-29 13:00:00,28.48,28.51,28.47,28.47,50870.0,28.48,28.51,28.47,28.47,50870.0
2016-08-29 13:30:00,28.47,28.49,28.41,28.46,129165.0,28.47,28.49,28.41,28.46,129165.0
2016-08-29 14:00:00,28.46,28.5,28.45,28.49,45843.0,28.46,28.5,28.45,28.49,45843.0
2016-08-29 14:30:00,28.49,28.5,28.45,28.47,71093.0,28.49,28.5,28.45,28.47,71093.0
2016-08-29 15:00:00,28.47,28.49,28.44,28.44,82520.0,28.47,28.49,28.44,28.44,82520.0
2016-08-29 15:30:00,28.44,28.45,28.37,28.44,314176.0,28.44,28.45,28.37,28.44,314176.0
2016-08-30 09:30:00,28.56,28.84,28.56,28.73,137389.0,28.56,28.84,28.56,28.73,137389.0
2016-08-30 10:00:00,28.72,28.76,28.6,28.68,121516.0,28.72,28.76,28.6,28.68,121516.0
2016-08-30 10:30:00,28.68,28.69,28.55,28.6,108967.0,28.68,28.69,28.55,28.6,108967.0
2016-08-30 11:00:00,28.61,28.66,28.58,28.61,54362.0,28.61,28.66,28.58,28.61,54362.0
2016-08-30 11:30:00,28.61,28.65,28.57,28.63,53354.0,28.61,28.65,28.57,28.63,53354.0
2016-08-30 12:00:00,28.64,28.66,28.58,28.65,93591.0,28.64,28.66,28.58,28.65,93591.0
2016-08-30 12:30:00,28.65,28.65,28.56,28.61,95841.0,28.65,28.65,28.56,28.61,95841.0
2016-08-30 13:00:00,28.61,28.62,28.53,28.55,91944.0,28.61,28.62,28.53,28.55,91944.0
2016-08-30 13:30:00,28.55,28.61,28.55,28.59,69491.0,28.55,28.61,28.55,28.59,69491.0
2016-08-30 14:00:00,28.59,28.59,28.52,28.53,54536.0,28.59,28.59,28.52,28.53,54536.0
2016-08-30 14:30:00,28.53,28.58,28.5,28.57,77631.0,28.53,28.58,28.5,28.57,77631.0
2016-08-30 15:00:00,28.57,28.62,28.54,28.61,135881.0,28.57,28.62,28.54,28.61,135881.0
2016-08-30 15:30:00,28.61,28.67,28.59,28.64,442180.0,28.61,28.67,28.59,28.64,442180.0
2016-08-31 09:30:00,28.69,28.77,28.62,28.69,156068.0,28.69,28.77,28.62,28.69,156068.0
2016-08-31 10:00:00,28.69,28.71,28.64,28.66,166015.0,28.69,28.71,28.64,28.66,166015.0
2016-08-31 10:30:00,28.63,28.69,28.58,28.68,107371.0,28.63,28.69,28.58,28.68,107371.0
2016-08-31 11:00:00,28.68,28.68,28.64,28.68,83276.0,28.68,28.68,28.64,28.68,83276.0
2016-08-31 11:30:00,28.68,28.68,28.58,28.6,66690.0,28.68,28.68,28.58,28.6,66690.0
2016-08-31 12:00:00,28.6,28.6,28.48,28.51,109671.0,28.6,28.6,28.48,28.51,109671.0
2016-08-31 12:30:00,28.51,28.57,28.47,28.55,86274.0,28.51,28.57,28.47,28.55,86274.0
2016-08-31 13:00:00,28.55,28.64,28.53,28.62,137503.0,28.55,28.64,28.53,28.62,137503.0
2016-08-31 13:30:00,28.62,28.62,28.57,28.62,87757.0,28.62,28.62,28.57,28.62,87757.0
2016-08-31 14:00:00,28.62,28.64,28.61,28.64,64116.0,28.62,28.64,28.61,28.64,64116.0
2016-08-31 14:30:00,28.64,28.64,28.49,28.5,226115.0,28.64,28.64,28.49,28.5,226115.0
2016-08-31 15:00:00,28.5,28.55,28.49,28.55,136460.0,28.5,28.55,28.49,28.55,136460.0
2016-08-31 15:30:00,28.55,28.64,28.54,28.62,629230.0,28.55,28.64,28.54,28.62,629230.0
2016-09-01 09:30:00,28.73,28.97,28.73,28.96,297433.0,28.73,28.97,28.73,28.96,297433.0
2016-09-01 10:00:00,28.95,28.97,28.71,28.71,151798.0,28.95,28.97,28.71,28.71,151798.0
2016-09-01 10:30:00,28.71,28.88,28.66,28.83,236201.0,28.71,28.88,28.66,28.83,236201.0
2016-09-01 11:00:00,28.84,28.85,28.72,28.84,118232.0,28.84,28.85,28.72,28.84,118232.0
2016-09-01 11:30:00,28.84,28.89,28.83,28.89,169925.0,28.84,28.89,28.83,28.89,169925.0
2016-09-01 12:00:00,28.88,28.96,28.82,28.96,113841.0,28.88,28.96,28.82,28.96,113841.0
2016-09-01 12:30:00,28.96,29.03,28.95,29.0,154385.0,28.96,29.03,28.95,29.0,154385.0
2016-09-01 13:00:00,29.0,29.03,28.99,29.03,71737.0,29.0,29.03,28.99,29.03,71737.0
2016-09-01 13:30:00,29.03,29.03,29.01,29.02,74017.0,29.03,29.03,29.01,29.02,74017.0
2016-09-01 14:00:00,29.02,29.03,28.9,28.94,87480.0,29.02,29.03,28.9,28.94,87480.0
2016-09-01 14:30:00,28.94,28.94,28.86,28.9,127325.0,28.94,28.94,28.86,28.9,127325.0
2016-09-01 15:00:00,28.9,28.96,28.88,28.93,72215.0,28.9,28.96,28.88,28.93,72215.0
2016-09-01 15:30:00,28.93,28.96,28.89,28.94,281386.0,28.93,28.96,28.89,28.94,281386.0
2016-09-02 09:30:00,29.05,29.22,29.0,29.08,67998.0,29.05,29.22,29.0,29.08,67998.0
2016-09-02 10:00:00,29.07,29.12,29.04,29.06,68852.0,29.07,29.12,29.04,29.06,68852.0
2016-09-02 10:30:00,29.06,29.1,28.97,28.98,77791.0,29.06,29.1,28.97,28.98,77791.0
2016-09-02 11:00:00,28.98,29.0,28.93,28.96,44361.0,28.98,29.0,28.93,28.96,44361.0
2016-09-02 11:30:00,28.96,29.0,28.93,29.0,36849.0,28.96,29.0,28.93,29.0,36849.0
2016-09-02 12:00:00,29.0,29.0,28.84,28.86,27922.0,29.0,29.0,28.84,28.86,27922.0
2016-09-02 12:30:00,28.87,28.92,28.86,28.92,27136.0,28.87,28.92,28.86,28.92,27136.0
2016-09-02 13:00:00,28.92,28.96,28.89,28.9,37479.0,28.92,28.96,28.89,28.9,37479.0
2016-09-02 13:30:00,28.9,28.93,28.89,28.9,23064.0,28.9,28.93,28.89,28.9,23064.0
2016-09-02 14:00:00,28.9,28.93,28.89,28.91,18143.0,28.9,28.93,28.89,28.91,18143.0
2016-09-02 14:30:00,28.91,28.99,28.9,28.94,20642.0,28.91,28.99,28.9,28.94,20642.0
2016-09-02 15:00:00,28.94,28.97,28.92,28.97,30878.0,28.94,28.97,28.92,28.97,30878.0
2016-09-02 15:30:00,28.97,29.03,28.95,28.98,145905.0,28.97,29.03,28.95,28.98,145905.0
2016-09-06 09:30:00,28.95,29.06,28.74,28.93,82619.0,28.95,29.06,28.74,28.93,82619.0
2016-09-06 10:00:00,28.93,28.94,28.65,28.69,83740.0,28.93,28.94,28.65,28.69,83740.0
2016-09-06 10:30:00,28.73,28.77,28.65,28.71,55294.0,28.73,28.77,28.65,28.71,55294.0
2016-09-06 11:00:00,28.71,28.99,28.7,28.95,206342.0,28.71,28.99,28.7,28.95,206342.0
2016-09-06 11:30:00,28.95,29.06,28.88,28.91,131216.0,28.95,29.06,28.88,28.91,131216.0
2016-09-06 12:00:00,28.91,28.92,28.85,28.85,16536.0,28.91,28.92,28.85,28.85,16536.0
2016-09-06 12:30:00,28.86,28.94,28.85,28.89,17221.0,28.86,28.94,28.85,28.89,17221.0
2016-09-06 13:00:00,28.89,28.91,28.84,28.87,34938.0,28.89,28.91,28.84,28.87,34938.0
2016-09-06 13:30:00,28.86,28.86,28.82,28.83,34524.0,28.86,28.86,28.82,28.83,34524.0
2016-09-06 14:00:00,28.83,28.86,28.8,28.84,26869.0,28.83,28.86,28.8,28.84,26869.0
2016-09-06 14:30:00,28.84,28.85,28.83,28.85,31226.0,28.84,28.85,28.83,28.85,31226.0
2016-09-06 15:00:00,28.84,28.91,28.83,28.91,41137.0,28.84,28.91,28.83,28.91,41137.0
2016-09-06 15:30:00,28.91,28.94,28.86,28.88,301451.0,28.91,28.94,28.86,28.88,301451.0
2016-09-07 09:30:00,28.77,29.03,28.65,28.94,37671.0,28.77,29.03,28.65,28.94,37671.0
2016-09-07 10:00:00,28.98,29.03,28.94,29.03,52760.0,28.98,29.03,28.94,29.03,52760.0
2016-09-07 10:30:00,29.03,29.03,28.88,28.88,36857.0,29.03,29.03,28.88,28.88,36857.0
2016-09-07 11:00:00,28.88,28.89,28.65,28.78,69604.0,28.88,28.89,28.65,28.78,69604.0
2016-09-07 11:30:00,28.78,28.8,28.7,28.8,44337.0,28.78,28.8,28.7,28.8,44337.0
2016-09-07 12:00:00,28.81,28.91,28.78,28.8,40122.0,28.81,28.91,28.78,28.8,40122.0
2016-09-07 12:30:00,28.8,28.98,28.79,28.95,77678.0,28.8,28.98,28.79,28.95,77678.0
2016-09-07 13:00:00,28.95,28.98,28.93,28.93,65095.0,28.95,28.98,28.93,28.93,65095.0
2016-09-07 13:30:00,28.94,28.96,28.92,28.95,30420.0,28.94,28.96,28.92,28.95,30420.0
2016-09-07 14:00:00,28.95,28.96,28.94,28.96,25655.0,28.95,28.96,28.94,28.96,25655.0
2016-09-07 14:30:00,28.96,28.96,28.9,28.95,51187.0,28.96,28.96,28.9,28.95,51187.0
2016-09-07 15:00:00,28.95,28.98,28.95,28.97,53456.0,28.95,28.98,28.95,28.97,53456.0
2016-09-07 15:30:00,28.97,28.98,28.92,28.93,181155.0,28.97,28.98,28.92,28.93,181155.0
2016-09-08 09:30:00,28.9,29.04,28.87,29.0,87174.0,28.9,29.04,28.87,29.0,87174.0
2016-09-08 10:00:00,28.99,29.01,28.87,28.92,131106.0,28.99,29.01,28.87,28.92,131106.0
2016-09-08 10:30:00,28.91,28.93,28.84,28.88,21500.0,28.91,28.93,28.84,28.88,21500.0
2016-09-08 11:00:00,28.88,28.92,28.84,28.85,30662.0,28.88,28.92,28.84,28.85,30662.0
2016-09-08 11:30:00,28.85,28.85,28.77,28.81,42732.0,28.85,28.85,28.77,28.81,42732.0
2016-09-08 12:00:00,28.81,28.82,28.75,28.77,29156.0,28.81,28.82,28.75,28.77,29156.0
2016-09-08 12:30:00,28.77,28.82,28.75,28.79,27100.0,28.77,28.82,28.75,28.79,27100.0
2016-09-08 13:00:00,28.8,28.8,28.78,28.8,15794.0,28.8,28.8,28.78,28.8,15794.0
2016-09-08 13:30:00,28.8,28.86,28.78,28.82,33250.0,28.8,28.86,28.78,28.82,33250.0
2016-09-08 14:00:00,28.82,28.83,28.77,28.78,81782.0,28.82,28.83,28.77,28.78,81782.0
2016-09-08 14:30:00,28.77,28.79,28.68,28.7,182737.0,28.77,28.79,28.68,28.7,182737.0
2016-09-08 15:00:00,28.7,28.7,28.63,28.63,80737.0,28.7,28.7,28.63,28.63,80737.0
2016-09-08 15:30:00,28.63,28.65,28.45,28.64,549583.0,28.63,28.65,28.45,28.64,549583.0
2016-09-09 09:30:00,28.44,28.46,28.23,28.44,78430.0,28.44,28.46,28.23,28.44,78430.0
2016-09-09 10:00:00,28.45,28.5,28.42,28.48,116648.0,28.45,28.5,28.42,28.48,116648.0
2016-09-09 10:30:00,28.48,28.5,28.36,28.47,166227.0,28.48,28.5,28.36,28.47,166227.0
2016-09-09 11:00:00,28.47,28.55,28.2,28.21,719726.0,28.47,28.55,28.2,28.21,719726.0
2016-09-09 11:30:00,28.21,28.3,28.19,28.25,102854.0,28.21,28.3,28.19,28.25,102854.0
2016-09-09 12:00:00,28.24,28.26,28.14,28.15,74142.0,28.24,28.26,28.14,28.15,74142.0
2016-09-09 12:30:00,28.14,28.15,28.03,28.04,63255.0,28.14,28.15,28.03,28.04,63255.0
2016-09-09 13:00:00,28.04,28.16,28.02,28.08,171934.0,28.04,28.16,28.02,28.08,171934.0
2016-09-09 13:30:00,28.07,28.12,27.97,28.05,178065.0,28.07,28.12,27.97,28.05,178065.0
2016-09-09 14:00:00,28.05,28.14,27.99,28.13,247714.0,28.05,28.14,27.99,28.13,247714.0
2016-09-09 14:30:00,28.13,28.14,28.03,28.11,155492.0,28.13,28.14,28.03,28.11,155492.0
2016-09-09 15:00:00,28.11,28.14,28.01,28.14,196767.0,28.11,28.14,28.01,28.14,196767.0
2016-09-09 15:30:00,28.14,28.23,28.13,28.15,881759.0,28.14,28.23,28.13,28.15,881759.0
2016-09-12 09:30:00,28.15,28.19,27.89,27.97,103261.0,28.15,28.19,27.89,27.97,103261.0
2016-09-12 10:00:00,27.97,28.02,27.8,27.81,124978.0,27.97,28.02,27.8,27.81,124978.0
2016-09-12 10:30:00,27.81,27.81,27.59,27.65,100193.0,27.81,27.81,27.59,27.65,100193.0
2016-09-12 11:00:00,27.64,27.79,27.58,27.58,128173.0,27.64,27.79,27.58,27.58,128173.0
2016-09-12 11:30:00,27.58,27.61,27.49,27.51,199787.0,27.58,27.61,27.49,27.51,199787.0
2016-09-12 12:00:00,27.52,27.66,27.49,27.66,67562.0,27.52,27.66,27.49,27.66,67562.0
2016-09-12 12:30:00,27.65,27.75,27.62,27.71,200951.0,27.65,27.75,27.62,27.71,200951.0
2016-09-12 13:00:00,27.71,27.86,27.67,27.71,172270.0,27.71,27.86,27.67,27.71,172270.0
2016-09-12 13:30:00,27.71,27.84,27.64,27.84,185088.0,27.71,27.84,27.64,27.84,185088.0
2016-09-12 14:00:00,27.83,28.0,27.82,27.86,200270.0,27.83,28.0,27.82,27.86,200270.0
2016-09-12 14:30:00,27.87,28.07,27.87,27.96,102059.0,27.87,28.07,27.87,27.96,102059.0
2016-09-12 15:00:00,27.96,27.98,27.92,27.95,87285.0,27.96,27.98,27.92,27.95,87285.0
2016-09-12 15:30:00,27.95,28.04,27.93,27.98,301355.0,27.95,28.04,27.93,27.98,301355.0
2016-09-13 09:30:00,27.68,27.8,27.6,27.62,70840.0,27.68,27.8,27.6,27.62,70840.0
2016-09-13 10:00:00,27.62,27.73,27.45,27.48,99550.0,27.62,27.73,27.45,27.48,99550.0
2016-09-13 10:30:00,27.46,27.57,27.41,27.42,98667.0,27.46,27.57,27.41,27.42,98667.0
2016-09-13 11:00:00,27.42,27.51,27.28,27.36,185394.0,27.42,27.51,27.28,27.36,185394.0
2016-09-13 11:30:00,27.35,27.41,27.21,27.3,223747.0,27.35,27.41,27.21,27.3,223747.0
2016-09-13 12:00:00,27.3,27.42,27.17,27.26,238250.0,27.3,27.42,27.17,27.26,238250.0
2016-09-13 12:30:00,27.26,27.26,27.07,27.08,116505.0,27.26,27.26,27.07,27.08,116505.0
2016-09-13 13:00:00,27.08,27.39,27.04,27.38,206221.0,27.08,27.39,27.04,27.38,206221.0
2016-09-13 13:30:00,27.4,27.48,27.33,27.34,196883.0,27.4,27.48,27.33,27.34,196883.0
2016-09-13 14:00:00,27.34,27.42,27.28,27.33,122539.0,27.34,27.42,27.28,27.33,122539.0
2016-09-13 14:30:00,27.33,27.36,27.22,27.22,91771.0,27.33,27.36,27.22,27.22,91771.0
2016-09-13 15:00:00,27.22,27.34,27.17,27.28,147338.0,27.22,27.34,27.17,27.28,147338.0
2016-09-13 15:30:00,27.28,27.41,27.21,27.34,554516.0,27.28,27.41,27.21,27.34,554516.0
2016-09-14 09:30:00,27.34,27.52,27.25,27.49,119599.0,27.34,27.52,27.25,27.49,119599.0
2016-09-14 10:00:00,27.48,27.55,27.48,27.55,134263.0,27.48,27.55,27.48,27.55,134263.0
2016-09-14 10:30:00,27.54,27.58,27.38,27.41,283343.0,27.54,27.58,27.38,27.41,283343.0
2016-09-14 11:00:00,27.41,27.43,27.31,27.32,82966.0,27.41,27.43,27.31,27.32,82966.0
2016-09-14 11:30:00,27.31,27.31,27.21,27.24,48097.0,27.31,27.31,27.21,27.24,48097.0
2016-09-14 12:00:00,27.25,27.26,27.17,27.18,43929.0,27.25,27.26,27.17,27.18,43929.0
2016-09-14 12:30:00,27.19,27.21,27.07,27.12,28994.0,27.19,27.21,27.07,27.12,28994.0
2016-09-14 13:00:00,27.12,27.18,27.11,27.15,27883.0,27.12,27.18,27.11,27.15,27883.0
2016-09-14 13:30:00,27.14,27.17,27.02,27.03,44055.0,27.14,27.17,27.02,27.03,44055.0
2016-09-14 14:00:00,27.03,27.15,27.03,27.08,70957.0,27.03,27.15,27.03,27.08,70957.0
2016-09-14 14:30:00,27.08,27.1,27.04,27.04,84654.0,27.08,27.1,27.04,27.04,84654.0
2016-09-14 15:00:00,27.05,27.06,26.95,27.06,250824.0,27.05,27.06,26.95,27.06,250824.0
2016-09-14 15:30:00,27.06,27.16,27.05,27.13,356724.0,27.06,27.16,27.05,27.13,356724.0
2016-09-15 09:30:00,27.04,27.18,26.99,27.09,27254.0,27.04,27.18,26.99,27.09,27254.0
2016-09-15 10:00:00,27.1,27.22,27.07,27.07,77457.0,27.1,27.22,27.07,27.07,77457.0
2016-09-15 10:30:00,27.07,27.17,27.03,27.14,53089.0,27.07,27.17,27.03,27.14,53089.0
2016-09-15 11:00:00,27.14,27.23,27.11,27.21,99114.0,27.14,27.23,27.11,27.21,99114.0
2016-09-15 11:30:00,27.21,27.21,27.06,27.09,302345.0,27.21,27.21,27.06,27.09,302345.0
2016-09-15 12:00:00,27.08,27.26,27.08,27.17,55900.0,27.08,27.26,27.08,27.17,55900.0
2016-09-15 12:30:00,27.18,27.19,27.07,27.11,32381.0,27.18,27.19,27.07,27.11,32381.0
2016-09-15 13:00:00,27.11,27.26,27.1,27.25,73332.0,27.11,27.26,27.1,27.25,73332.0
2016-09-15 13:30:00,27.25,27.34,27.24,27.33,79531.0,27.25,27.34,27.24,27.33,79531.0
2016-09-15 14:00:00,27.33,27.39,27.31,27.37,80722.0,27.33,27.39,27.31,27.37,80722.0
2016-09-15 14:30:00,27.36,27.37,27.31,27.32,60592.0,27.36,27.37,27.31,27.32,60592.0
2016-09-15 15:00:00,27.31,27.38,27.31,27.33,102626.0,27.31,27.38,27.31,27.33,102626.0
2016-09-15 15:30:00,27.32,27.36,27.29,27.35,281957.0,27.32,27.36,27.29,27.35,281957.0
2016-09-16 09:30:00,27.14,27.22,27.08,27.17,62227.0,27.14,27.22,27.08,27.17,62227.0
2016-09-16 10:00:00,27.17,27.23,27.13,27.23,112835.0,27.17,27.23,27.13,27.23,112835.0
2016-09-16 10:30:00,27.22,27.32,27.2,27.3,673646.0,27.22,27.32,27.2,27.3,673646.0
2016-09-16 11:00:00,27.29,27.36,27.28,27.36,228798.0,27.29,27.36,27.28,27.36,228798.0
2016-09-16 11:30:00,27.36,27.49,27.36,27.49,265642.0,27.36,27.49,27.36,27.49,265642.0
2016-09-16 12:00:00,27.49,27.56,27.39,27.41,101734.0,27.49,27.56,27.39,27.41,101734.0
2016-09-16 12:30:00,27.4,27.44,27.34,27.34,62665.0,27.4,27.44,27.34,27.34,62665.0
2016-09-16 13:00:00,27.34,27.41,27.33,27.33,54726.0,27.34,27.41,27.33,27.33,54726.0
2016-09-16 13:30:00,27.34,27.35,27.2,27.2,57965.0,27.34,27.35,27.2,27.2,57965.0
2016-09-16 14:00:00,27.2,27.27,27.19,27.26,53328.0,27.2,27.27,27.19,27.26,53328.0
2016-09-16 14:30:00,27.26,27.31,27.24,27.25,99303.0,27.26,27.31,27.24,27.25,99303.0
2016-09-16 15:00:00,27.25,27.33,27.23,27.33,66183.0,27.25,27.33,27.23,27.33,66183.0
2016-09-16 15:30:00,27.33,27.41,27.33,27.35,268952.0,27.33,27.41,27.33,27.35,268952.0
2016-09-19 09:30:00,27.47,27.64,27.41,27.59,75599.0,27.47,27.64,27.41,27.59,75599.0
2016-09-19 10:00:00,27.58,27.66,27.55,27.64,104070.0,27.58,27.66,27.55,27.64,104070.0
2016-09-19 10:30:00,27.65,27.69,27.63,27.67,88253.0,27.65,27.69,27.63,27.67,88253.0
2016-09-19 11:00:00,27.67,27.69,27.58,27.59,106742.0,27.67,27.69,27.58,27.59,106742.0
2016-09-19 11:30:00,27.6,27.69,27.59,27.66,71162.0,27.6,27.69,27.59,27.66,71162.0
2016-09-19 12:00:00,27.66,27.66,27.54,27.58,74181.0,27.66,27.66,27.54,27.58,74181.0
2016-09-19 12:30:00,27.59,27.72,27.55,27.64,150768.0,27.59,27.72,27.55,27.64,150768.0
2016-09-19 13:00:00,27.62,27.74,27.59,27.73,115292.0,27.62,27.74,27.59,27.73,115292.0
2016-09-19 13:30:00,27.73,27.74,27.59,27.74,98201.0,27.73,27.74,27.59,27.74,98201.0
2016-09-19 14:00:00,27.73,27.79,27.73,27.79,99084.0,27.73,27.79,27.73,27.79,99084.0
2016-09-19 14:30:00,27.79,27.85,27.71,27.74,94117.0,27.79,27.85,27.71,27.74,94117.0
2016-09-19 15:00:00,27.73,27.8,27.71,27.77,350441.0,27.73,27.8,27.71,27.77,350441.0
2016-09-19 15:30:00,27.77,27.77,27.69,27.71,328132.0,27.77,27.77,27.69,27.71,328132.0
2016-09-20 09:30:00,27.84,27.85,27.68,27.69,29305.0,27.84,27.85,27.68,27.69,29305.0
2016-09-20 10:00:00,27.71,27.71,27.58,27.64,67511.0,27.71,27.71,27.58,27.64,67511.0
2016-09-20 10:30:00,27.64,27.72,27.58,27.68,67981.0,27.64,27.72,27.58,27.68,67981.0
2016-09-20 11:00:00,27.68,27.76,27.52,27.53,64659.0,27.68,27.76,27.52,27.53,64659.0
2016-09-20 11:30:00,27.54,27.56,27.46,27.46,38278.0,27.54,27.56,27.46,27.46,38278.0
2016-09-20 12:00:00,27.46,27.5,27.39,27.4,85785.0,27.46,27.5,27.39,27.4,85785.0
2016-09-20 12:30:00,27.4,27.4,27.28,27.29,185109.0,27.4,27.4,27.28,27.29,185109.0
2016-09-20 13:00:00,27.28,27.41,27.27,27.39,65229.0,27.28,27.41,27.27,27.39,65229.0
2016-09-20 13:30:00,27.38,27.48,27.37,27.48,43757.0,27.38,27.48,27.37,27.48,43757.0
2016-09-20 14:00:00,27.47,27.49,27.4,27.43,74378.0,27.47,27.49,27.4,27.43,74378.0
2016-09-20 14:30:00,27.43,27.43,27.4,27.42,21628.0,27.43,27.43,27.4,27.42,21628.0
2016-09-20 15:00:00,27.41,27.44,27.39,27.42,46146.0,27.41,27.44,27.39,27.42,46146.0
2016-09-20 15:30:00,27.43,27.43,27.35,27.38,162246.0,27.43,27.43,27.35,27.38,162246.0
2016-09-21 09:30:00,27.55,27.74,27.54,27.74,103030.0,27.55,27.74,27.54,27.74,103030.0
2016-09-21 10:00:00,27.74,27.78,27.74,27.76,65070.0,27.74,27.78,27.74,27.76,65070.0
2016-09-21 10:30:00,27.77,27.77,27.53,27.56,27344.0,27.77,27.77,27.53,27.56,27344.0
2016-09-21 11:00:00,27.57,27.6,27.51,27.51,30745.0,27.57,27.6,27.51,27.51,30745.0
2016-09-21 11:30:00,27.52,27.53,27.46,27.46,88931.0,27.52,27.53,27.46,27.46,88931.0
2016-09-21 12:00:00,27.46,27.47,27.3,27.33,48351.0,27.46,27.47,27.3,27.33,48351.0
2016-09-21 12:30:00,27.33,27.46,27.31,27.46,47844.0,27.33,27.46,27.31,27.46,47844.0
2016-09-21 13:00:00,27.45,27.46,27.38,27.41,25428.0,27.45,27.46,27.38,27.41,25428.0
2016-09-21 13:30:00,27.4,27.45,27.36,27.4,53009.0,27.4,27.45,27.36,27.4,53009.0
2016-09-21 14:00:00,27.4,27.58,27.4,27.45,62523.0,27.4,27.58,27.4,27.45,62523.0
2016-09-21 14:30:00,27.44,27.62,27.44,27.61,50179.0,27.44,27.62,27.44,27.61,50179.0
2016-09-21 15:00:00,27.61,27.67,27.57,27.63,70681.0,27.61,27.67,27.57,27.63,70681.0
2016-09-21 15:30:00,27.63,27.72,27.62,27.64,188867.0,27.63,27.72,27.62,27.64,188867.0
2016-09-22 09:30:00,27.89,28.02,27.84,28.0,77566.0,27.89,28.02,27.84,28.0,77566.0
2016-09-22 10:00:00,28.0,28.03,27.94,27.99,80704.0,28.0,28.03,27.94,27.99,80704.0
2016-09-22 10:30:00,28.0,28.06,27.98,28.03,75070.0,28.0,28.06,27.98,28.03,75070.0
2016-09-22 11:00:00,28.03,28.04,27.96,27.99,88839.0,28.03,28.04,27.96,27.99,88839.0
2016-09-22 11:30:00,27.99,28.03,27.94,27.94,24543.0,27.99,28.03,27.94,27.94,24543.0
2016-09-22 12:00:00,27.95,28.09,27.94,28.09,92091.0,27.95,28.09,27.94,28.09,92091.0
2016-09-22 12:30:00,28.09,28.12,28.08,28.12,60009.0,28.09,28.12,28.08,28.12,60009.0
2016-09-22 13:00:00,28.12,28.21,28.09,28.09,62974.0,28.12,28.21,28.09,28.09,62974.0
2016-09-22 13:30:00,28.08,28.14,28.07,28.08,30729.0,28.08,28.14,28.07,28.08,30729.0
2016-09-22 14:00:00,28.08,28.12,28.0,28.04,40042.0,28.08,28.12,28.0,28.04,40042.0
2016-09-22 14:30:00,28.02,28.09,27.98,28.09,36940.0,28.02,28.09,27.98,28.09,36940.0
2016-09-22 15:00:00,28.08,28.09,28.04,28.05,31698.0,28.08,28.09,28.04,28.05,31698.0
2016-09-22 15:30:00,28.05,28.11,28.04,28.06,255206.0,28.05,28.11,28.04,28.06,255206.0
2016-09-23 09:30:00,28.01,28.09,27.86,27.96,32332.0,28.01,28.09,27.86,27.96,32332.0
2016-09-23 10:00:00,27.96,28.06,27.89,27.97,75795.0,27.96,28.06,27.89,27.97,75795.0
2016-09-23 10:30:00,27.98,28.05,27.97,28.01,32501.0,27.98,28.05,27.97,28.01,32501.0
2016-09-23 11:00:00,28.01,28.03,27.95,27.97,26874.0,28.01,28.03,27.95,27.97,26874.0
2016-09-23 11:30:00,27.98,28.06,27.97,28.01,34591.0,27.98,28.06,27.97,28.01,34591.0
2016-09-23 12:00:00,28.02,28.05,28.0,28.02,14591.0,28.02,28.05,28.0,28.02,14591.0
2016-09-23 12:30:00,28.02,28.06,28.0,28.05,30000.0,28.02,28.06,28.0,28.05,30000.0
2016-09-23 13:00:00,28.04,28.04,27.98,28.02,18613.0,28.04,28.04,27.98,28.02,18613.0
2016-09-23 13:30:00,28.01,28.02,27.95,27.96,15619.0,28.01,28.02,27.95,27.96,15619.0
2016-09-23 14:00:00,27.96,27.99,27.95,27.98,23436.0,27.96,27.99,27.95,27.98,23436.0
2016-09-23 14:30:00,27.98,28.01,27.97,28.01,16702.0,27.98,28.01,27.97,28.01,16702.0
2016-09-23 15:00:00,28.01,28.03,27.96,27.96,26236.0,28.01,28.03,27.96,27.96,26236.0
2016-09-23 15:30:00,27.96,28.03,27.96,28.0,130072.0,27.96,28.03,27.96,28.0,130072.0
2016-09-26 09:30:00,27.99,28.02,27.81,27.83,33147.0,27.99,28.02,27.81,27.83,33147.0
2016-09-26 10:00:00,27.83,28.06,27.83,27.96,85969.0,27.83,28.06,27.83,27.96,85969.0
2016-09-26 10:30:00,27.96,28.02,27.93,27.97,57250.0,27.96,28.02,27.93,27.97,57250.0
2016-09-26 11:00:00,27.97,28.07,27.93,28.03,31990.0,27.97,28.07,27.93,28.03,31990.0
2016-09-26 11:30:00,28.02,28.06,27.97,28.03,26650.0,28.02,28.06,27.97,28.03,26650.0
2016-09-26 12:00:00,28.02,28.04,27.97,28.02,21832.0,28.02,28.04,27.97,28.02,21832.0
2016-09-26 12:30:00,28.02,28.07,28.01,28.04,17578.0,28.02,28.07,28.01,28.04,17578.0
2016-09-26 13:00:00,28.03,28.03,27.95,27.98,14374.0,28.03,28.03,27.95,27.98,14374.0
2016-09-26 13:30:00,27.98,27.98,27.93,27.95,16021.0,27.98,27.98,27.93,27.95,16021.0
2016-09-26 14:00:00,27.95,27.99,27.93,27.94,23836.0,27.95,27.99,27.93,27.94,23836.0
2016-09-26 14:30:00,27.95,27.98,27.91,27.96,25245.0,27.95,27.98,27.91,27.96,25245.0
2016-09-26 15:00:00,27.96,27.97,27.92,27.95,31496.0,27.96,27.97,27.92,27.95,31496.0
2016-09-26 15:30:00,27.95,27.98,27.89,27.9,80682.0,27.95,27.98,27.89,27.9,80682.0
2016-09-27 09:30:00,27.84,28.01,27.72,28.01,77264.0,27.84,28.01,27.72,28.01,77264.0
2016-09-27 10:00:00,28.01,28.05,27.95,28.01,67063.0,28.01,28.05,27.95,28.01,67063.0
2016-09-27 10:30:00,28.01,28.06,27.95,27.95,51934.0,28.01,28.06,27.95,27.95,51934.0
2016-09-27 11:00:00,27.96,28.01,27.94,28.01,29507.0,27.96,28.01,27.94,28.01,29507.0
2016-09-27 11:30:00,28.01,28.04,27.99,27.99,20290.0,28.01,28.04,27.99,27.99,20290.0
2016-09-27 12:00:00,27.99,28.04,27.93,28.03,47560.0,27.99,28.04,27.93,28.03,47560.0
2016-09-27 12:30:00,28.03,28.07,28.02,28.05,29588.0,28.03,28.07,28.02,28.05,29588.0
2016-09-27 13:00:00,28.06,28.06,28.02,28.05,49945.0,28.06,28.06,28.02,28.05,49945.0
2016-09-27 13:30:00,28.05,28.08,28.01,28.03,35089.0,28.05,28.08,28.01,28.03,35089.0
2016-09-27 14:00:00,28.02,28.03,27.99,28.01,22237.0,28.02,28.03,27.99,28.01,22237.0
2016-09-27 14:30:00,28.0,28.01,27.98,27.98,22876.0,28.0,28.01,27.98,27.98,22876.0
2016-09-27 15:00:00,27.98,28.02,27.97,27.98,39463.0,27.98,28.02,27.97,27.98,39463.0
2016-09-27 15:30:00,27.99,28.02,27.97,28.0,146086.0,27.99,28.02,27.97,28.0,146086.0
2016-09-28 09:30:00,28.04,28.17,27.98,28.05,16519.0,28.04,28.17,27.98,28.05,16519.0
2016-09-28 10:00:00,28.05,28.08,27.99,28.02,46060.0,28.05,28.08,27.99,28.02,46060.0
2016-09-28 10:30:00,28.04,28.11,28.01,28.06,45846.0,28.04,28.11,28.01,28.06,45846.0
2016-09-28 11:00:00,28.05,28.07,28.0,28.04,55785.0,28.05,28.07,28.0,28.04,55785.0
2016-09-28 11:30:00,28.05,28.06,27.93,27.93,29689.0,28.05,28.06,27.93,27.93,29689.0
2016-09-28 12:00:00,27.93,28.02,27.9,28.01,37407.0,27.93,28.02,27.9,28.01,37407.0
2016-09-28 12:30:00,28.01,28.07,27.99,28.05,65888.0,28.01,28.07,27.99,28.05,65888.0
2016-09-28 13:00:00,28.04,28.04,28.01,28.03,22019.0,28.04,28.04,28.01,28.03,22019.0
2016-09-28 13:30:00,28.02,28.05,28.02,28.03,14509.0,28.02,28.05,28.02,28.03,14509.0
2016-09-28 14:00:00,28.03,28.2,28.02,28.2,68386.0,28.03,28.2,28.02,28.2,68386.0
2016-09-28 14:30:00,28.19,28.23,28.18,28.22,57335.0,28.19,28.23,28.18,28.22,57335.0
2016-09-28 15:00:00,28.23,28.24,28.18,28.24,63765.0,28.23,28.24,28.18,28.24,63765.0
2016-09-28 15:30:00,28.24,28.33,28.22,28.3,255287.0,28.24,28.33,28.22,28.3,255287.0
2016-09-29 09:30:00,28.21,28.27,28.1,28.12,95469.0,28.21,28.27,28.1,28.12,95469.0
2016-09-29 10:00:00,28.13,28.21,28.02,28.11,64092.0,28.13,28.21,28.02,28.11,64092.0
2016-09-29 10:30:00,28.1,28.23,28.1,28.2,38362.0,28.1,28.23,28.1,28.2,38362.0
2016-09-29 11:00:00,28.2,28.2,28.02,28.07,40467.0,28.2,28.2,28.02,28.07,40467.0
2016-09-29 11:30:00,28.07,28.11,28.0,28.04,36276.0,28.07,28.11,28.0,28.04,36276.0
2016-09-29 12:00:00,28.04,28.08,28.0,28.06,18928.0,28.04,28.08,28.0,28.06,18928.0
2016-09-29 12:30:00,28.06,28.07,27.78,27.81,40457.0,28.06,28.07,27.78,27.81,40457.0
2016-09-29 13:00:00,27.8,27.94,27.74,27.89,32867.0,27.8,27.94,27.74,27.89,32867.0
2016-09-29 13:30:00,27.89,27.98,27.77,27.83,117125.0,27.89,27.98,27.77,27.83,117125.0
2016-09-29 14:00:00,27.83,27.98,27.83,27.98,52603.0,27.83,27.98,27.83,27.98,52603.0
2016-09-29 14:30:00,27.97,28.01,27.93,27.93,83609.0,27.97,28.01,27.93,27.93,83609.0
2016-09-29 15:00:00,27.93,27.97,27.84,27.9,76144.0,27.93,27.97,27.84,27.9,76144.0
2016-09-29 15:30:00,27.9,27.96,27.86,27.92,321083.0,27.9,27.96,27.86,27.92,321083.0
2016-09-30 09:30:00,28.11,28.34,28.07,28.19,110032.0,28.11,28.34,28.07,28.19,110032.0
2016-09-30 10:00:00,28.2,28.24,28.1,28.21,107191.0,28.2,28.24,28.1,28.21,107191.0
2016-09-30 10:30:00,28.22,28.24,28.22,28.24,43827.0,28.22,28.24,28.22,28.24,43827.0
2016-09-30 11:00:00,28.24,28.3,28.18,28.29,113726.0,28.24,28.3,28.18,28.29,113726.0
2016-09-30 11:30:00,28.3,28.33,28.28,28.31,108073.0,28.3,28.33,28.28,28.31,108073.0
2016-09-30 12:00:00,28.31,28.38,28.31,28.37,79784.0,28.31,28.38,28.31,28.37,79784.0
2016-09-30 12:30:00,28.38,28.39,28.36,28.36,61353.0,28.38,28.39,28.36,28.36,61353.0
2016-09-30 13:00:00,28.36,28.36,28.29,28.29,42788.0,28.36,28.36,28.29,28.29,42788.0
2016-09-30 13:30:00,28.29,28.38,28.28,28.37,72604.0,28.29,28.38,28.28,28.37,72604.0
2016-09-30 14:00:00,28.36,28.38,28.29,28.37,61922.0,28.36,28.38,28.29,28.37,61922.0
2016-09-30 14:30:00,28.38,28.4,28.33,28.36,155577.0,28.38,28.4,28.33,28.36,155577.0
2016-09-30 15:00:00,28.35,28.37,28.3,28.31,101452.0,28.35,28.37,28.3,28.31,101452.0
2016-09-30 15:30:00,28.32,28.4,28.26,28.26,457068.0,28.32,28.4,28.26,28.26,457068.0
2016-10-03 09:30:00,28.25,28.37,27.92,28.0,147890.0,28.25,28.37,27.92,28.0,147890.0
2016-10-03 10:00:00,28.0,28.06,27.9,28.0,95516.0,28.0,28.06,27.9,28.0,95516.0
2016-10-03 10:30:00,28.0,28.14,27.99,28.11,92906.0,28.0,28.14,27.99,28.11,92906.0
2016-10-03 11:00:00,28.11,28.18,28.08,28.13,71155.0,28.11,28.18,28.08,28.13,71155.0
2016-10-03 11:30:00,28.13,28.13,27.99,28.08,114960.0,28.13,28.13,27.99,28.08,114960.0
2016-10-03 12:00:00,28.08,28.17,28.0,28.04,42393.0,28.08,28.17,28.0,28.04,42393.0
2016-10-03 12:30:00,28.05,28.11,28.0,28.09,205482.0,28.05,28.11,28.0,28.09,205482.0
2016-10-03 13:00:00,28.1,28.14,28.09,28.11,59118.0,28.1,28.14,28.09,28.11,59118.0
2016-10-03 13:30:00,28.11,28.12,28.02,28.1,151554.0,28.11,28.12,28.02,28.1,151554.0
2016-10-03 14:00:00,28.1,28.1,28.01,28.05,151080.0,28.1,28.1,28.01,28.05,151080.0
2016-10-03 14:30:00,28.06,28.08,28.0,28.07,359544.0,28.06,28.08,28.0,28.07,359544.0
2016-10-03 15:00:00,28.07,28.1,28.03,28.1,235878.0,28.07,28.1,28.03,28.1,235878.0
2016-10-03 15:30:00,28.1,28.14,28.08,28.08,389040.0,28.1,28.14,28.08,28.08,389040.0
2016-10-04 09:30:00,28.13,28.3,28.13,28.23,18304.0,28.13,28.3,28.13,28.23,18304.0
2016-10-04 10:00:00,28.21,28.21,28.12,28.19,31027.0,28.21,28.21,28.12,28.19,31027.0
2016-10-04 10:30:00,28.19,28.26,28.14,28.17,30834.0,28.19,28.26,28.14,28.17,30834.0
2016-10-04 11:00:00,28.17,28.17,27.98,28.04,132691.0,28.17,28.17,27.98,28.04,132691.0
2016-10-04 11:30:00,28.05,28.17,28.0,28.01,125076.0,28.05,28.17,28.0,28.01,125076.0
2016-10-04 12:00:00,28.02,28.08,27.95,28.05,53102.0,28.02,28.08,27.95,28.05,53102.0
2016-10-04 12:30:00,28.02,28.05,27.95,28.01,50028.0,28.02,28.05,27.95,28.01,50028.0
2016-10-04 13:00:00,28.01,28.02,27.95,28.01,116080.0,28.01,28.02,27.95,28.01,116080.0
2016-10-04 13:30:00,28.0,28.02,27.95,27.95,182227.0,28.0,28.02,27.95,27.95,182227.0
2016-10-04 14:00:00,27.95,28.03,27.95,27.99,262621.0,27.95,28.03,27.95,27.99,262621.0
2016-10-04 14:30:00,27.99,28.04,27.97,28.01,680667.0,27.99,28.04,27.97,28.01,680667.0
2016-10-04 15:00:00,28.01,28.06,27.98,28.05,117611.0,28.01,28.06,27.98,28.05,117611.0
2016-10-04 15:30:00,28.05,28.07,28.0,28.06,429069.0,28.05,28.07,28.0,28.06,429069.0
2016-10-05 09:30:00,28.09,28.17,27.97,28.05,228595.0,28.09,28.17,27.97,28.05,228595.0
2016-10-05 10:00:00,28.06,28.1,28.04,28.05,276521.0,28.06,28.1,28.04,28.05,276521.0
2016-10-05 10:30:00,28.05,28.08,27.99,28.01,82272.0,28.05,28.08,27.99,28.01,82272.0
2016-10-05 11:00:00,28.01,28.02,27.99,28.01,48788.0,28.01,28.02,27.99,28.01,48788.0
2016-10-05 11:30:00,28.0,28.07,27.99,28.01,49845.0,28.0,28.07,27.99,28.01,49845.0
2016-10-05 12:00:00,28.0,28.08,28.0,28.05,204696.0,28.0,28.08,28.0,28.05,204696.0
2016-10-05 12:30:00,28.05,28.07,27.99,28.02,107333.0,28.05,28.07,27.99,28.02,107333.0
2016-10-05 13:00:00,28.02,28.06,28.01,28.05,50219.0,28.02,28.06,28.01,28.05,50219.0
2016-10-05 13:30:00,28.06,28.06,28.0,28.01,548789.0,28.06,28.06,28.0,28.01,548789.0
2016-10-05 14:00:00,28.0,28.04,27.99,28.01,81271.0,28.0,28.04,27.99,28.01,81271.0
2016-10-05 14:30:00,28.0,28.02,28.0,28.0,53100.0,28.0,28.02,28.0,28.0,53100.0
2016-10-05 15:00:00,28.01,28.02,27.91,27.93,360810.0,28.01,28.02,27.91,27.93,360810.0
2016-10-05 15:30:00,27.93,28.05,27.92,28.05,302525.0,27.93,28.05,27.92,28.05,302525.0
2016-10-06 09:30:00,28.09,28.09,27.95,27.99,769266.0,28.09,28.09,27.95,27.99,769266.0
2016-10-06 10:00:00,27.98,28.15,27.96,28.12,444270.0,27.98,28.15,27.96,28.12,444270.0
2016-10-06 10:30:00,28.12,28.13,28.05,28.09,26945.0,28.12,28.13,28.05,28.09,26945.0
2016-10-06 11:00:00,28.08,28.08,27.98,28.05,260369.0,28.08,28.08,27.98,28.05,260369.0
2016-10-06 11:30:00,28.06,28.17,28.03,28.11,52582.0,28.06,28.17,28.03,28.11,52582.0
2016-10-06 12:00:00,28.11,28.21,28.11,28.18,184013.0,28.11,28.21,28.11,28.18,184013.0
2016-10-06 12:30:00,28.19,28.24,28.16,28.21,45852.0,28.19,28.24,28.16,28.21,45852.0
2016-10-06 13:00:00,28.21,28.21,28.11,28.13,59838.0,28.21,28.21,28.11,28.13,59838.0
2016-10-06 13:30:00,28.13,28.25,28.12,28.24,51926.0,28.13,28.25,28.12,28.24,51926.0
2016-10-06 14:00:00,28.24,28.26,28.19,28.21,49725.0,28.24,28.26,28.19,28.21,49725.0
2016-10-06 14:30:00,28.21,28.21,28.11,28.14,57208.0,28.21,28.21,28.11,28.14,57208.0
2016-10-06 15:00:00,28.15,28.17,28.07,28.08,86074.0,28.15,28.17,28.07,28.08,86074.0
2016-10-06 15:30:00,28.08,28.12,28.08,28.11,280724.0,28.08,28.12,28.08,28.11,280724.0
2016-10-07 09:30:00,27.91,28.07,26.67,26.84,961120.0,27.91,28.07,26.67,26.84,961120.0
2016-10-07 10:00:00,26.82,27.04,26.75,27.02,756528.0,26.82,27.04,26.75,27.02,756528.0
2016-10-07 10:30:00,27.03,27.13,26.98,27.02,388996.0,27.03,27.13,26.98,27.02,388996.0
2016-10-07 11:00:00,27.02,27.27,27.01,27.14,557437.0,27.02,27.27,27.01,27.14,557437.0
2016-10-07 11:30:00,27.14,27.18,27.03,27.09,467032.0,27.14,27.18,27.03,27.09,467032.0
2016-10-07 12:00:00,27.09,27.17,27.0,27.05,195374.0,27.09,27.17,27.0,27.05,195374.0
2016-10-07 12:30:00,27.06,27.13,26.98,27.11,238924.0,27.06,27.13,26.98,27.11,238924.0
2016-10-07 13:00:00,27.11,27.11,26.99,27.05,366714.0,27.11,27.11,26.99,27.05,366714.0
2016-10-07 13:30:00,27.06,27.07,26.95,26.96,334672.0,27.06,27.07,26.95,26.96,334672.0
2016-10-07 14:00:00,26.96,27.05,26.81,26.83,226450.0,26.96,27.05,26.81,26.83,226450.0
2016-10-07 14:30:00,26.83,27.0,26.81,26.84,237403.0,26.83,27.0,26.81,26.84,237403.0
2016-10-07 15:00:00,26.84,26.89,26.76,26.84,234292.0,26.84,26.89,26.76,26.84,234292.0
2016-10-07 15:30:00,26.84,26.88,26.76,26.76,408614.0,26.84,26.88,26.76,26.76,408614.0
2016-10-10 09:30:00,26.92,27.08,26.91,27.07,163983.0,26.92,27.08,26.91,27.07,163983.0
2016-10-10 10:00:00,27.06,27.12,26.99,27.03,186858.0,27.06,27.12,26.99,27.03,186858.0
2016-10-10 10:30:00,27.04,27.08,27.0,27.07,126648.0,27.04,27.08,27.0,27.07,126648.0
2016-10-10 11:00:00,27.06,27.12,27.02,27.03,141309.0,27.06,27.12,27.02,27.03,141309.0
2016-10-10 11:30:00,27.03,27.05,26.99,27.01,103485.0,27.03,27.05,26.99,27.01,103485.0
2016-10-10 12:00:00,27.01,27.02,26.89,26.9,402441.0,27.01,27.02,26.89,26.9,402441.0
2016-10-10 12:30:00,26.9,26.91,26.84,26.84,41171.0,26.9,26.91,26.84,26.84,41171.0
2016-10-10 13:00:00,26.85,26.9,26.79,26.81,70444.0,26.85,26.9,26.79,26.81,70444.0
2016-10-10 13:30:00,26.81,26.81,26.72,26.72,132815.0,26.81,26.81,26.72,26.72,132815.0
2016-10-10 14:00:00,26.73,26.78,26.71,26.71,77265.0,26.73,26.78,26.71,26.71,77265.0
2016-10-10 14:30:00,26.71,26.76,26.7,26.73,91646.0,26.71,26.76,26.7,26.73,91646.0
2016-10-10 15:00:00,26.73,26.74,26.66,26.69,149663.0,26.73,26.74,26.66,26.69,149663.0
2016-10-10 15:30:00,26.69,26.7,26.61,26.62,325726.0,26.69,26.7,26.61,26.62,325726.0
2016-10-11 09:30:00,26.44,26.45,26.12,26.16,205152.0,26.44,26.45,26.12,26.16,205152.0
2016-10-11 10:00:00,26.15,26.23,26.05,26.09,136091.0,26.15,26.23,26.05,26.09,136091.0
2016-10-11 10:30:00,26.08,26.22,26.07,26.08,157495.0,26.08,26.22,26.07,26.08,157495.0
2016-10-11 11:00:00,26.08,26.09,25.95,25.96,85572.0,26.08,26.09,25.95,25.96,85572.0
2016-10-11 11:30:00,25.96,26.01,25.91,25.96,107520.0,25.96,26.01,25.91,25.96,107520.0
2016-10-11 12:00:00,25.97,26.06,25.92,25.93,126348.0,25.97,26.06,25.92,25.93,126348.0
2016-10-11 12:30:00,25.93,26.01,25.9,25.91,89372.0,25.93,26.01,25.9,25.91,89372.0
2016-10-11 13:00:00,25.91,25.94,25.85,25.86,80949.0,25.91,25.94,25.85,25.86,80949.0
2016-10-11 13:30:00,25.86,25.86,25.64,25.68,133221.0,25.86,25.86,25.64,25.68,133221.0
2016-10-11 14:00:00,25.68,25.87,25.67,25.87,285457.0,25.68,25.87,25.67,25.87,285457.0
2016-10-11 14:30:00,25.87,25.93,25.82,25.87,131129.0,25.87,25.93,25.82,25.87,131129.0
2016-10-11 15:00:00,25.88,25.96,25.86,25.89,194166.0,25.88,25.96,25.86,25.89,194166.0
2016-10-11 15:30:00,25.89,26.17,25.89,26.15,826233.0,25.89,26.17,25.89,26.15,826233.0
2016-10-12 09:30:00,26.1,26.31,26.02,26.22,73512.0,26.1,26.31,26.02,26.22,73512.0
2016-10-12 10:00:00,26.23,26.23,26.08,26.17,82018.0,26.23,26.23,26.08,26.17,82018.0
2016-10-12 10:30:00,26.17,26.2,26.08,26.16,96230.0,26.17,26.2,26.08,26.16,96230.0
2016-10-12 11:00:00,26.17,26.19,26.12,26.15,117624.0,26.17,26.19,26.12,26.15,117624.0
2016-10-12 11:30:00,26.15,26.17,26.05,26.06,57598.0,26.15,26.17,26.05,26.06,57598.0
2016-10-12 12:00:00,26.07,26.08,26.02,26.03,45539.0,26.07,26.08,26.02,26.03,45539.0
2016-10-12 12:30:00,26.03,26.13,25.99,26.12,80228.0,26.03,26.13,25.99,26.12,80228.0
2016-10-12 13:00:00,26.12,26.12,26.02,26.02,57181.0,26.12,26.12,26.02,26.02,57181.0
2016-10-12 13:30:00,26.03,26.13,26.01,26.11,78095.0,26.03,26.13,26.01,26.11,78095.0
2016-10-12 14:00:00,26.1,26.21,26.06,26.12,106732.0,26.1,26.21,26.06,26.12,106732.0
2016-10-12 14:30:00,26.12,26.16,26.06,26.06,39447.0,26.12,26.16,26.06,26.06,39447.0
2016-10-12 15:00:00,26.06,26.12,26.03,26.04,56787.0,26.06,26.12,26.03,26.04,56787.0
2016-10-12 15:30:00,26.04,26.08,25.99,26.0,249910.0,26.04,26.08,25.99,26.0,249910.0
2016-10-13 09:30:00,25.88,25.88,25.66,25.72,41744.0,25.88,25.88,25.66,25.72,41744.0
2016-10-13 10:00:00,25.73,25.86,25.66,25.8,574957.0,25.73,25.86,25.66,25.8,574957.0
2016-10-13 10:30:00,25.8,25.91,25.78,25.91,143985.0,25.8,25.91,25.78,25.91,143985.0
2016-10-13 11:00:00,25.9,26.03,25.87,26.02,68939.0,25.9,26.03,25.87,26.02,68939.0
2016-10-13 11:30:00,26.02,26.11,25.99,26.1,92475.0,26.02,26.11,25.99,26.1,92475.0
2016-10-13 12:00:00,26.1,26.13,26.06,26.13,81748.0,26.1,26.13,26.06,26.13,81748.0
2016-10-13 12:30:00,26.13,26.21,26.12,26.2,134248.0,26.13,26.21,26.12,26.2,134248.0
2016-10-13 13:00:00,26.21,26.32,26.2,26.3,130986.0,26.21,26.32,26.2,26.3,130986.0
2016-10-13 13:30:00,26.3,26.4,26.27,26.4,112634.0,26.3,26.4,26.27,26.4,112634.0
2016-10-13 14:00:00,26.4,26.41,26.34,26.39,83852.0,26.4,26.41,26.34,26.39,83852.0
2016-10-13 14:30:00,26.4,26.43,26.39,26.42,103928.0,26.4,26.43,26.39,26.42,103928.0
2016-10-13 15:00:00,26.41,26.43,26.37,26.38,109606.0,26.41,26.43,26.37,26.38,109606.0
2016-10-13 15:30:00,26.37,26.42,26.37,26.4,265266.0,26.37,26.42,26.37,26.4,265266.0
2016-10-14 09:30:00,26.53,26.53,26.16,26.17,141660.0,26.53,26.53,26.16,26.17,141660.0
2016-10-14 10:00:00,26.16,26.36,26.13,26.25,79701.0,26.16,26.36,26.13,26.25,79701.0
2016-10-14 10:30:00,26.24,26.3,26.1,26.22,675444.0,26.24,26.3,26.1,26.22,675444.0
2016-10-14 11:00:00,26.21,26.33,26.18,26.31,92854.0,26.21,26.33,26.18,26.31,92854.0
2016-10-14 11:30:00,26.3,26.31,26.19,26.19,120525.0,26.3,26.31,26.19,26.19,120525.0
2016-10-14 12:00:00,26.19,26.3,26.18,26.27,128490.0,26.19,26.3,26.18,26.27,128490.0
2016-10-14 12:30:00,26.27,26.35,26.26,26.35,81213.0,26.27,26.35,26.26,26.35,81213.0
2016-10-14 13:00:00,26.35,26.39,26.28,26.38,67337.0,26.35,26.39,26.28,26.38,67337.0
2016-10-14 13:30:00,26.39,26.39,26.27,26.32,168183.0,26.39,26.39,26.27,26.32,168183.0
2016-10-14 14:00:00,26.33,26.38,26.31,26.37,76251.0,26.33,26.38,26.31,26.37,76251.0
2016-10-14 14:30:00,26.36,26.36,26.23,26.27,795801.0,26.36,26.36,26.23,26.27,795801.0
2016-10-14 15:00:00,26.27,26.3,26.23,26.26,80410.0,26.27,26.3,26.23,26.26,80410.0
2016-10-14 15:30:00,26.26,26.37,26.12,26.2,973185.0,26.26,26.37,26.12,26.2,973185.0
2016-10-17 09:30:00,26.25,26.32,26.22,26.29,58195.0,26.25,26.32,26.22,26.29,58195.0
2016-10-17 10:00:00,26.29,26.43,26.24,26.41,75462.0,26.29,26.43,26.24,26.41,75462.0
2016-10-17 10:30:00,26.41,26.42,26.27,26.31,34231.0,26.41,26.42,26.27,26.31,34231.0
2016-10-17 11:00:00,26.31,26.38,26.3,26.35,60500.0,26.31,26.38,26.3,26.35,60500.0
2016-10-17 11:30:00,26.35,26.39,26.34,26.38,127431.0,26.35,26.39,26.34,26.38,127431.0
2016-10-17 12:00:00,26.38,26.41,26.37,26.4,53660.0,26.38,26.41,26.37,26.4,53660.0
2016-10-17 12:30:00,26.4,26.41,26.36,26.4,32318.0,26.4,26.41,26.36,26.4,32318.0
2016-10-17 13:00:00,26.4,26.4,26.3,26.32,83123.0,26.4,26.4,26.3,26.32,83123.0
2016-10-17 13:30:00,26.32,26.36,26.32,26.34,38204.0,26.32,26.36,26.32,26.34,38204.0
2016-10-17 14:00:00,26.34,26.38,26.32,26.36,152977.0,26.34,26.38,26.32,26.36,152977.0
2016-10-17 14:30:00,26.35,26.38,26.35,26.38,54644.0,26.35,26.38,26.35,26.38,54644.0
2016-10-17 15:00:00,26.38,26.4,26.34,26.39,170826.0,26.38,26.4,26.34,26.39,170826.0
2016-10-17 15:30:00,26.39,26.48,26.38,26.41,423509.0,26.39,26.48,26.38,26.41,423509.0
2016-10-18 09:30:00,26.43,26.51,26.35,26.39,729852.0,26.43,26.51,26.35,26.39,729852.0
2016-10-18 10:00:00,26.39,26.4,26.24,26.28,282075.0,26.39,26.4,26.24,26.28,282075.0
2016-10-18 10:30:00,26.28,26.42,26.28,26.35,174254.0,26.28,26.42,26.28,26.35,174254.0
2016-10-18 11:00:00,26.35,26.42,26.32,26.41,423774.0,26.35,26.42,26.32,26.41,423774.0
2016-10-18 11:30:00,26.41,26.56,26.39,26.51,189077.0,26.41,26.56,26.39,26.51,189077.0
2016-10-18 12:00:00,26.51,26.51,26.38,26.38,215572.0,26.51,26.51,26.38,26.38,215572.0
2016-10-18 12:30:00,26.38,26.41,26.34,26.39,111238.0,26.38,26.41,26.34,26.39,111238.0
2016-10-18 13:00:00,26.39,26.4,26.35,26.38,80935.0,26.39,26.4,26.35,26.38,80935.0
2016-10-18 13:30:00,26.38,26.38,26.34,26.35,151890.0,26.38,26.38,26.34,26.35,151890.0
2016-10-18 14:00:00,26.35,26.35,26.24,26.28,235090.0,26.35,26.35,26.24,26.28,235090.0
2016-10-18 14:30:00,26.28,26.28,26.25,26.26,151686.0,26.28,26.28,26.25,26.26,151686.0
2016-10-18 15:00:00,26.25,26.38,26.25,26.36,226674.0,26.25,26.38,26.25,26.36,226674.0
2016-10-18 15:30:00,26.36,26.4,26.26,26.28,294516.0,26.36,26.4,26.26,26.28,294516.0
2016-10-19 09:30:00,26.28,26.28,26.12,26.14,32411.0,26.28,26.28,26.12,26.14,32411.0
2016-10-19 10:00:00,26.14,26.19,25.97,26.06,357496.0,26.14,26.19,25.97,26.06,357496.0
2016-10-19 10:30:00,26.06,26.12,25.85,25.87,619394.0,26.06,26.12,25.85,25.87,619394.0
2016-10-19 11:00:00,25.87,25.9,25.78,25.81,516066.0,25.87,25.9,25.78,25.81,516066.0
2016-10-19 11:30:00,25.82,25.85,25.63,25.7,577624.0,25.82,25.85,25.63,25.7,577624.0
2016-10-19 12:00:00,25.71,25.79,25.55,25.77,850593.0,25.71,25.79,25.55,25.77,850593.0
2016-10-19 12:30:00,25.76,25.93,25.72,25.8,1160991.0,25.76,25.93,25.72,25.8,1160991.0
2016-10-19 13:00:00,25.8,25.94,25.8,25.91,169548.0,25.8,25.94,25.8,25.91,169548.0
2016-10-19 13:30:00,25.92,26.06,25.92,26.04,152084.0,25.92,26.06,25.92,26.04,152084.0
2016-10-19 14:00:00,26.03,26.07,26.0,26.06,124880.0,26.03,26.07,26.0,26.06,124880.0
2016-10-19 14:30:00,26.05,26.11,26.02,26.09,324896.0,26.05,26.11,26.02,26.09,324896.0
2016-10-19 15:00:00,26.09,26.11,26.03,26.08,235013.0,26.09,26.11,26.03,26.08,235013.0
2016-10-19 15:30:00,26.08,26.11,25.98,25.98,956026.0,26.08,26.11,25.98,25.98,956026.0
2016-10-20 09:30:00,26.0,26.47,26.0,26.4,165109.0,26.0,26.47,26.0,26.4,165109.0
2016-10-20 10:00:00,26.39,26.51,26.26,26.47,527984.0,26.39,26.51,26.26,26.47,527984.0
2016-10-20 10:30:00,26.47,26.61,26.4,26.49,265819.0,26.47,26.61,26.4,26.49,265819.0
2016-10-20 11:00:00,26.48,26.61,26.44,26.54,111223.0,26.48,26.61,26.44,26.54,111223.0
2016-10-20 11:30:00,26.53,26.53,26.44,26.5,206368.0,26.53,26.53,26.44,26.5,206368.0
2016-10-20 12:00:00,26.5,26.51,26.38,26.38,136131.0,26.5,26.51,26.38,26.38,136131.0
2016-10-20 12:30:00,26.38,26.42,26.32,26.4,93744.0,26.38,26.42,26.32,26.4,93744.0
2016-10-20 13:00:00,26.4,26.5,26.4,26.49,63764.0,26.4,26.5,26.4,26.49,63764.0
2016-10-20 13:30:00,26.5,26.5,26.36,26.39,154373.0,26.5,26.5,26.36,26.39,154373.0
2016-10-20 14:00:00,26.4,26.46,26.39,26.44,193619.0,26.4,26.46,26.39,26.44,193619.0
2016-10-20 14:30:00,26.44,26.46,26.37,26.41,112664.0,26.44,26.46,26.37,26.41,112664.0
2016-10-20 15:00:00,26.41,26.44,26.36,26.37,113684.0,26.41,26.44,26.36,26.37,113684.0
2016-10-20 15:30:00,26.37,26.4,26.33,26.37,277888.0,26.37,26.4,26.33,26.37,277888.0
2016-10-21 09:30:00,26.16,26.21,25.94,26.05,51109.0,26.16,26.21,25.94,26.05,51109.0
2016-10-21 10:00:00,26.05,26.12,26.0,26.12,58509.0,26.05,26.12,26.0,26.12,58509.0
2016-10-21 10:30:00,26.12,26.18,26.03,26.05,115079.0,26.12,26.18,26.03,26.05,115079.0
2016-10-21 11:00:00,26.05,26.07,26.03,26.06,68741.0,26.05,26.07,26.03,26.06,68741.0
2016-10-21 11:30:00,26.06,26.17,26.01,26.14,102984.0,26.06,26.17,26.01,26.14,102984.0
2016-10-21 12:00:00,26.14,26.16,26.09,26.16,53140.0,26.14,26.16,26.09,26.16,53140.0
2016-10-21 12:30:00,26.16,26.16,26.11,26.11,46206.0,26.16,26.16,26.11,26.11,46206.0
2016-10-21 13:00:00,26.11,26.12,26.02,26.03,93051.0,26.11,26.12,26.02,26.03,93051.0
2016-10-21 13:30:00,26.02,26.1,26.0,26.02,188407.0,26.02,26.1,26.0,26.02,188407.0
2016-10-21 14:00:00,26.02,26.14,26.01,26.13,112367.0,26.02,26.14,26.01,26.13,112367.0
2016-10-21 14:30:00,26.13,26.23,26.12,26.18,85949.0,26.13,26.23,26.12,26.18,85949.0
2016-10-21 15:00:00,26.18,26.21,26.15,26.16,91165.0,26.18,26.21,26.15,26.16,91165.0
2016-10-21 15:30:00,26.16,26.18,26.13,26.17,212010.0,26.16,26.18,26.13,26.17,212010.0
2016-10-24 09:30:00,26.26,26.35,26.22,26.32,26894.0,26.26,26.35,26.22,26.32,26894.0
2016-10-24 10:00:00,26.33,26.36,26.3,26.33,101981.0,26.33,26.36,26.3,26.33,101981.0
2016-10-24 10:30:00,26.33,26.36,26.29,26.31,54513.0,26.33,26.36,26.29,26.31,54513.0
2016-10-24 11:00:00,26.31,26.33,26.24,26.24,44277.0,26.31,26.33,26.24,26.24,44277.0
2016-10-24 11:30:00,26.25,26.32,26.24,26.31,46220.0,26.25,26.32,26.24,26.31,46220.0
2016-10-24 12:00:00,26.3,26.37,26.3,26.36,54031.0,26.3,26.37,26.3,26.36,54031.0
2016-10-24 12:30:00,26.36,26.36,26.28,26.31,39086.0,26.36,26.36,26.28,26.31,39086.0
2016-10-24 13:00:00,26.3,26.34,26.29,26.31,53124.0,26.3,26.34,26.29,26.31,53124.0
2016-10-24 13:30:00,26.31,26.36,26.3,26.31,46216.0,26.31,26.36,26.3,26.31,46216.0
2016-10-24 14:00:00,26.32,26.33,26.3,26.33,81493.0,26.32,26.33,26.3,26.33,81493.0
2016-10-24 14:30:00,26.32,26.38,26.32,26.37,55722.0,26.32,26.38,26.32,26.37,55722.0
2016-10-24 15:00:00,26.38,26.41,26.35,26.36,95671.0,26.38,26.41,26.35,26.36,95671.0
2016-10-24 15:30:00,26.37,26.39,26.28,26.31,227019.0,26.37,26.39,26.28,26.31,227019.0
2016-10-25 09:30:00,25.83,26.18,25.51,25.62,344249.0,25.83,26.18,25.51,25.62,344249.0
2016-10-25 10:00:00,25.62,25.83,25.56,25.77,161569.0,25.62,25.83,25.56,25.77,161569.0
2016-10-25 10:30:00,25.76,25.85,25.75,25.85,215670.0,25.76,25.85,25.75,25.85,215670.0
2016-10-25 11:00:00,25.86,26.04,25.84,26.01,233377.0,25.86,26.04,25.84,26.01,233377.0
2016-10-25 11:30:00,26.02,26.06,26.0,26.01,137255.0,26.02,26.06,26.0,26.01,137255.0
2016-10-25 12:00:00,26.01,26.03,25.98,25.98,138179.0,26.01,26.03,25.98,25.98,138179.0
2016-10-25 12:30:00,25.98,26.02,25.94,26.01,98550.0,25.98,26.02,25.94,26.01,98550.0
2016-10-25 13:00:00,26.01,26.05,26.0,26.01,91159.0,26.01,26.05,26.0,26.01,91159.0
2016-10-25 13:30:00,26.01,26.05,26.0,26.02,225287.0,26.01,26.05,26.0,26.02,225287.0
2016-10-25 14:00:00,26.01,26.07,26.0,26.01,94422.0,26.01,26.07,26.0,26.01,94422.0
2016-10-25 14:30:00,26.02,26.03,26.0,26.0,115864.0,26.02,26.03,26.0,26.0,115864.0
2016-10-25 15:00:00,26.0,26.01,25.92,25.92,266270.0,26.0,26.01,25.92,25.92,266270.0
2016-10-25 15:30:00,25.93,25.93,25.8,25.88,945400.0,25.93,25.93,25.8,25.88,945400.0
2016-10-26 09:30:00,25.73,25.97,25.59,25.67,102036.0,25.73,25.97,25.59,25.67,102036.0
2016-10-26 10:00:00,25.68,25.74,25.58,25.59,207282.0,25.68,25.74,25.58,25.59,207282.0
2016-10-26 10:30:00,25.59,25.62,25.41,25.46,236870.0,25.59,25.62,25.41,25.46,236870.0
2016-10-26 11:00:00,25.45,25.62,25.44,25.49,298540.0,25.45,25.62,25.44,25.49,298540.0
2016-10-26 11:30:00,25.48,25.55,25.44,25.5,282911.0,25.48,25.55,25.44,25.5,282911.0
2016-10-26 12:00:00,25.5,25.65,25.5,25.58,188260.0,25.5,25.65,25.5,25.58,188260.0
2016-10-26 12:30:00,25.58,25.67,25.54,25.6,88025.0,25.58,25.67,25.54,25.6,88025.0
2016-10-26 13:00:00,25.6,25.67,25.58,25.63,83877.0,25.6,25.67,25.58,25.63,83877.0
2016-10-26 13:30:00,25.63,25.66,25.53,25.53,84250.0,25.63,25.66,25.53,25.53,84250.0
2016-10-26 14:00:00,25.53,25.58,25.45,25.58,333020.0,25.53,25.58,25.45,25.58,333020.0
2016-10-26 14:30:00,25.57,25.66,25.53,25.54,149114.0,25.57,25.66,25.53,25.54,149114.0
2016-10-26 15:00:00,25.54,25.6,25.46,25.47,322641.0,25.54,25.6,25.46,25.47,322641.0
2016-10-26 15:30:00,25.47,25.5,25.32,25.36,1102217.0,25.47,25.5,25.32,25.36,1102217.0
2016-10-27 09:30:00,24.7,25.29,24.27,25.16,1275348.0,24.7,25.29,24.27,25.16,1275348.0
2016-10-27 10:00:00,25.16,25.16,24.88,24.89,412250.0,25.16,25.16,24.88,24.89,412250.0
2016-10-27 10:30:00,24.89,24.94,24.74,24.89,631215.0,24.89,24.94,24.74,24.89,631215.0
2016-10-27 11:00:00,24.89,25.1,24.83,25.03,527552.0,24.89,25.1,24.83,25.03,527552.0
2016-10-27 11:30:00,25.03,25.14,25.0,25.1,157157.0,25.03,25.14,25.0,25.1,157157.0
2016-10-27 12:00:00,25.1,25.13,25.0,25.03,143163.0,25.1,25.13,25.0,25.03,143163.0
2016-10-27 12:30:00,25.03,25.08,25.0,25.05,148572.0,25.03,25.08,25.0,25.05,148572.0
2016-10-27 13:00:00,25.05,25.08,25.03,25.05,119764.0,25.05,25.08,25.03,25.05,119764.0
2016-10-27 13:30:00,25.04,25.06,25.02,25.03,156603.0,25.04,25.06,25.02,25.03,156603.0
2016-10-27 14:00:00,25.04,25.06,24.99,25.03,277631.0,25.04,25.06,24.99,25.03,277631.0
2016-10-27 14:30:00,25.02,25.07,25.02,25.05,140342.0,25.02,25.07,25.02,25.05,140342.0
2016-10-27 15:00:00,25.05,25.1,25.02,25.07,268103.0,25.05,25.1,25.02,25.07,268103.0
2016-10-27 15:30:00,25.08,25.1,25.04,25.08,776217.0,25.08,25.1,25.04,25.08,776217.0
2016-10-28 09:30:00,25.03,25.15,25.0,25.0,181404.0,25.03,25.15,25.0,25.0,181404.0
2016-10-28 10:00:00,25.01,25.14,24.96,25.08,188061.0,25.01,25.14,24.96,25.08,188061.0
2016-10-28 10:30:00,25.08,25.13,25.05,25.12,104975.0,25.08,25.13,25.05,25.12,104975.0
2016-10-28 11:00:00,25.12,25.13,25.0,25.03,128295.0,25.12,25.13,25.0,25.03,128295.0
2016-10-28 11:30:00,25.03,25.05,25.0,25.05,161090.0,25.03,25.05,25.0,25.05,161090.0
2016-10-28 12:00:00,25.04,25.09,25.01,25.01,111012.0,25.04,25.09,25.01,25.01,111012.0
2016-10-28 12:30:00,25.01,25.04,25.0,25.04,69942.0,25.01,25.04,25.0,25.04,69942.0
2016-10-28 13:00:00,25.04,25.1,24.99,25.08,315683.0,25.04,25.1,24.99,25.08,315683.0
2016-10-28 13:30:00,25.07,25.08,25.0,25.01,195302.0,25.07,25.08,25.0,25.01,195302.0
2016-10-28 14:00:00,25.0,25.05,25.0,25.05,146880.0,25.0,25.05,25.0,25.05,146880.0
2016-10-28 14:30:00,25.04,25.08,25.0,25.08,123969.0,25.04,25.08,25.0,25.08,123969.0
2016-10-28 15:00:00,25.07,25.08,25.01,25.07,155205.0,25.07,25.08,25.01,25.07,155205.0
2016-10-28 15:30:00,25.07,25.09,25.04,25.04,427080.0,25.07,25.09,25.04,25.04,427080.0
2016-10-31 09:30:00,25.0,25.19,24.99,25.08,179169.0,25.0,25.19,24.99,25.08,179169.0
2016-10-31 10:00:00,25.08,25.11,25.0,25.07,67475.0,25.08,25.11,25.0,25.07,67475.0
2016-10-31 10:30:00,25.07,25.08,25.0,25.02,68249.0,25.07,25.08,25.0,25.02,68249.0
2016-10-31 11:00:00,25.03,25.05,25.01,25.01,70879.0,25.03,25.05,25.01,25.01,70879.0
2016-10-31 11:30:00,25.01,25.11,25.0,25.11,62986.0,25.01,25.11,25.0,25.11,62986.0
2016-10-31 12:00:00,25.1,25.14,25.06,25.14,97366.0,25.1,25.14,25.06,25.14,97366.0
2016-10-31 12:30:00,25.14,25.17,25.12,25.17,40571.0,25.14,25.17,25.12,25.17,40571.0
2016-10-31 13:00:00,25.17,25.19,25.07,25.11,65294.0,25.17,25.19,25.07,25.11,65294.0
2016-10-31 13:30:00,25.11,25.11,25.05,25.06,54811.0,25.11,25.11,25.05,25.06,54811.0
2016-10-31 14:00:00,25.06,25.07,25.02,25.03,47870.0,25.06,25.07,25.02,25.03,47870.0
2016-10-31 14:30:00,25.03,25.08,25.01,25.03,57697.0,25.03,25.08,25.01,25.03,57697.0
2016-10-31 15:00:00,25.03,25.16,25.02,25.1,141352.0,25.03,25.16,25.02,25.1,141352.0
2016-10-31 15:30:00,25.09,25.2,25.09,25.12,316181.0,25.09,25.2,25.09,25.12,316181.0
2016-11-01 09:30:00,25.1,25.38,25.1,25.32,193114.0,25.1,25.38,25.1,25.32,193114.0
2016-11-01 10:00:00,25.32,25.35,25.18,25.24,159152.0,25.32,25.35,25.18,25.24,159152.0
2016-11-01 10:30:00,25.25,25.25,25.05,25.23,158468.0,25.25,25.25,25.05,25.23,158468.0
2016-11-01 11:00:00,25.23,25.25,25.12,25.13,148781.0,25.23,25.25,25.12,25.13,148781.0
2016-11-01 11:30:00,25.13,25.13,25.0,25.04,94522.0,25.13,25.13,25.0,25.04,94522.0
2016-11-01 12:00:00,25.04,25.04,25.0,25.0,104764.0,25.04,25.04,25.0,25.0,104764.0
2016-11-01 12:30:00,25.0,25.05,25.0,25.02,164253.0,25.0,25.05,25.0,25.02,164253.0
2016-11-01 13:00:00,25.02,25.03,24.94,25.03,255157.0,25.02,25.03,24.94,25.03,255157.0
2016-11-01 13:30:00,25.03,25.03,24.89,24.94,295016.0,25.03,25.03,24.89,24.94,295016.0
2016-11-01 14:00:00,24.94,25.03,24.84,25.0,252957.0,24.94,25.03,24.84,25.0,252957.0
2016-11-01 14:30:00,25.0,25.04,24.96,25.01,175514.0,25.0,25.04,24.96,25.01,175514.0
2016-11-01 15:00:00,25.01,25.05,24.92,25.05,260078.0,25.01,25.05,24.92,25.05,260078.0
2016-11-01 15:30:00,25.05,25.16,25.02,25.11,398297.0,25.05,25.16,25.02,25.11,398297.0
2016-11-02 09:30:00,25.08,25.16,25.01,25.13,38405.0,25.08,25.16,25.01,25.13,38405.0
2016-11-02 10:00:00,25.13,25.18,25.11,25.15,41835.0,25.13,25.18,25.11,25.15,41835.0
2016-11-02 10:30:00,25.15,25.17,25.01,25.07,59088.0,25.15,25.17,25.01,25.07,59088.0
2016-11-02 11:00:00,25.06,25.09,25.03,25.09,31364.0,25.06,25.09,25.03,25.09,31364.0
2016-11-02 11:30:00,25.08,25.09,25.03,25.07,42949.0,25.08,25.09,25.03,25.07,42949.0
2016-11-02 12:00:00,25.06,25.06,25.0,25.01,26989.0,25.06,25.06,25.0,25.01,26989.0
2016-11-02 12:30:00,25.02,25.04,25.0,25.04,38377.0,25.02,25.04,25.0,25.04,38377.0
2016-11-02 13:00:00,25.04,25.04,24.99,25.01,87944.0,25.04,25.04,24.99,25.01,87944.0
2016-11-02 13:30:00,25.02,25.02,25.0,25.0,52026.0,25.02,25.02,25.0,25.0,52026.0
2016-11-02 14:00:00,25.0,25.06,24.97,25.02,91622.0,25.0,25.06,24.97,25.02,91622.0
2016-11-02 14:30:00,25.01,25.05,25.0,25.01,60499.0,25.01,25.05,25.0,25.01,60499.0
2016-11-02 15:00:00,25.01,25.05,25.0,25.02,62334.0,25.01,25.05,25.0,25.02,62334.0
2016-11-02 15:30:00,25.02,25.04,24.96,25.0,459297.0,25.02,25.04,24.96,25.0,459297.0
2016-11-03 09:30:00,24.99,25.06,24.94,24.94,31886.0,24.99,25.06,24.94,24.94,31886.0
2016-11-03 10:00:00,24.92,24.93,24.85,24.87,64474.0,24.92,24.93,24.85,24.87,64474.0
2016-11-03 10:30:00,24.88,24.94,24.8,24.83,86521.0,24.88,24.94,24.8,24.83,86521.0
2016-11-03 11:00:00,24.84,24.89,24.78,24.82,46834.0,24.84,24.89,24.78,24.82,46834.0
2016-11-03 11:30:00,24.82,24.88,24.79,24.83,32907.0,24.82,24.88,24.79,24.83,32907.0
2016-11-03 12:00:00,24.83,24.85,24.78,24.82,56181.0,24.83,24.85,24.78,24.82,56181.0
2016-11-03 12:30:00,24.82,24.84,24.78,24.81,81707.0,24.82,24.84,24.78,24.81,81707.0
2016-11-03 13:00:00,24.82,24.83,24.75,24.79,74594.0,24.82,24.83,24.75,24.79,74594.0
2016-11-03 13:30:00,24.79,24.79,24.7,24.71,37001.0,24.79,24.79,24.7,24.71,37001.0
2016-11-03 14:00:00,24.71,24.76,24.69,24.71,41191.0,24.71,24.76,24.69,24.71,41191.0
2016-11-03 14:30:00,24.71,24.72,24.65,24.7,31452.0,24.71,24.72,24.65,24.7,31452.0
2016-11-03 15:00:00,24.69,24.7,24.63,24.65,47528.0,24.69,24.7,24.63,24.65,47528.0
2016-11-03 15:30:00,24.64,24.65,24.52,24.55,199014.0,24.64,24.65,24.52,24.55,199014.0
2016-11-04 09:30:00,24.56,24.62,24.44,24.52,78208.0,24.56,24.62,24.44,24.52,78208.0
2016-11-04 10:00:00,24.52,24.62,24.52,24.59,82817.0,24.52,24.62,24.52,24.59,82817.0
2016-11-04 10:30:00,24.59,24.67,24.52,24.65,92857.0,24.59,24.67,24.52,24.65,92857.0
2016-11-04 11:00:00,24.65,24.95,24.65,24.85,155803.0,24.65,24.95,24.65,24.85,155803.0
2016-11-04 11:30:00,24.86,24.86,24.73,24.79,74432.0,24.86,24.86,24.73,24.79,74432.0
2016-11-04 12:00:00,24.79,24.89,24.65,24.88,213984.0,24.79,24.89,24.65,24.88,213984.0
2016-11-04 12:30:00,24.88,24.89,24.76,24.78,61026.0,24.88,24.89,24.76,24.78,61026.0
2016-11-04 13:00:00,24.78,24.82,24.76,24.82,73350.0,24.78,24.82,24.76,24.82,73350.0
2016-11-04 13:30:00,24.81,24.83,24.72,24.8,91276.0,24.81,24.83,24.72,24.8,91276.0
2016-11-04 14:00:00,24.8,24.83,24.7,24.74,89384.0,24.8,24.83,24.7,24.74,89384.0
2016-11-04 14:30:00,24.73,24.74,24.61,24.63,130789.0,24.73,24.74,24.61,24.63,130789.0
2016-11-04 15:00:00,24.63,24.66,24.51,24.59,210069.0,24.63,24.66,24.51,24.59,210069.0
2016-11-04 15:30:00,24.59,24.59,24.48,24.52,455169.0,24.59,24.59,24.48,24.52,455169.0
2016-11-07 09:30:00,24.9,25.0,24.71,24.73,138673.0,24.9,25.0,24.71,24.73,138673.0
2016-11-07 10:00:00,24.73,24.82,24.65,24.81,120204.0,24.73,24.82,24.65,24.81,120204.0
2016-11-07 10:30:00,24.82,24.82,24.67,24.74,295377.0,24.82,24.82,24.67,24.74,295377.0
2016-11-07 11:00:00,24.75,24.75,24.62,24.7,102285.0,24.75,24.75,24.62,24.7,102285.0
2016-11-07 11:30:00,24.7,24.84,24.67,24.84,177046.0,24.7,24.84,24.67,24.84,177046.0
2016-11-07 12:00:00,24.84,24.99,24.84,24.99,166413.0,24.84,24.99,24.84,24.99,166413.0
2016-11-07 12:30:00,24.98,24.99,24.84,24.89,106722.0,24.98,24.99,24.84,24.89,106722.0
2016-11-07 13:00:00,24.89,24.96,24.87,24.96,94574.0,24.89,24.96,24.87,24.96,94574.0
2016-11-07 13:30:00,24.95,25.02,24.95,25.0,167025.0,24.95,25.02,24.95,25.0,167025.0
2016-11-07 14:00:00,25.0,25.0,24.92,25.0,89035.0,25.0,25.0,24.92,25.0,89035.0
2016-11-07 14:30:00,25.0,25.02,24.97,25.01,113727.0,25.0,25.02,24.97,25.01,113727.0
2016-11-07 15:00:00,25.01,25.02,24.99,25.01,157646.0,25.01,25.02,24.99,25.01,157646.0
2016-11-07 15:30:00,25.0,25.09,24.95,25.06,442634.0,25.0,25.09,24.95,25.06,442634.0
2016-11-08 09:30:00,25.02,25.16,24.97,25.15,112955.0,25.02,25.16,24.97,25.15,112955.0
2016-11-08 10:00:00,25.14,25.18,25.14,25.14,56513.0,25.14,25.18,25.14,25.14,56513.0
2016-11-08 10:30:00,25.14,25.16,25.01,25.04,84600.0,25.14,25.16,25.01,25.04,84600.0
2016-11-08 11:00:00,25.04,25.14,25.03,25.1,80823.0,25.04,25.14,25.03,25.1,80823.0
2016-11-08 11:30:00,25.09,25.12,25.06,25.09,59558.0,25.09,25.12,25.06,25.09,59558.0
2016-11-08 12:00:00,25.09,25.21,25.06,25.18,86804.0,25.09,25.21,25.06,25.18,86804.0
2016-11-08 12:30:00,25.18,25.24,25.18,25.23,57133.0,25.18,25.24,25.18,25.23,57133.0
2016-11-08 13:00:00,25.23,25.24,25.14,25.18,74357.0,25.23,25.24,25.14,25.18,74357.0
2016-11-08 13:30:00,25.18,25.22,25.14,25.15,54853.0,25.18,25.22,25.14,25.15,54853.0
2016-11-08 14:00:00,25.16,25.18,25.1,25.11,94502.0,25.16,25.18,25.1,25.11,94502.0
2016-11-08 14:30:00,25.1,25.11,25.04,25.06,49987.0,25.1,25.11,25.04,25.06,49987.0
2016-11-08 15:00:00,25.06,25.14,25.05,25.12,64742.0,25.06,25.14,25.05,25.12,64742.0
2016-11-08 15:30:00,25.12,25.17,25.07,25.09,229303.0,25.12,25.17,25.07,25.09,229303.0
2016-11-09 09:30:00,24.83,25.03,24.56,24.96,144945.0,24.83,25.03,24.56,24.96,144945.0
2016-11-09 10:00:00,24.98,25.05,24.91,25.04,137760.0,24.98,25.05,24.91,25.04,137760.0
2016-11-09 10:30:00,25.05,25.17,24.99,25.14,107080.0,25.05,25.17,24.99,25.14,107080.0
2016-11-09 11:00:00,25.15,25.36,25.15,25.36,84855.0,25.15,25.36,25.15,25.36,84855.0
2016-11-09 11:30:00,25.36,25.75,25.35,25.72,162288.0,25.36,25.75,25.35,25.72,162288.0
2016-11-09 12:00:00,25.72,25.84,25.72,25.75,476716.0,25.72,25.84,25.72,25.75,476716.0
2016-11-09 12:30:00,25.75,25.86,25.65,25.66,287461.0,25.75,25.86,25.65,25.66,287461.0
2016-11-09 13:00:00,25.65,25.73,25.57,25.68,172338.0,25.65,25.73,25.57,25.68,172338.0
2016-11-09 13:30:00,25.67,25.69,25.6,25.65,100120.0,25.67,25.69,25.6,25.65,100120.0
2016-11-09 14:00:00,25.66,25.68,25.59,25.6,233203.0,25.66,25.68,25.59,25.6,233203.0
2016-11-09 14:30:00,25.6,25.69,25.59,25.63,255226.0,25.6,25.69,25.59,25.63,255226.0
2016-11-09 15:00:00,25.64,25.73,25.63,25.69,141107.0,25.64,25.73,25.63,25.69,141107.0
2016-11-09 15:30:00,25.69,25.69,25.55,25.63,497945.0,25.69,25.69,25.55,25.63,497945.0
2016-11-10 09:30:00,25.8,26.03,25.7,26.02,161018.0,25.8,26.03,25.7,26.02,161018.0
2016-11-10 10:00:00,26.03,26.05,25.93,26.05,124053.0,26.03,26.05,25.93,26.05,124053.0
2016-11-10 10:30:00,26.05,26.15,25.97,26.01,186310.0,26.05,26.15,25.97,26.01,186310.0
2016-11-10 11:00:00,26.0,26.14,25.94,26.13,120230.0,26.0,26.14,25.94,26.13,120230.0
2016-11-10 11:30:00,26.14,26.22,26.1,26.13,117218.0,26.14,26.22,26.1,26.13,117218.0
2016-11-10 12:00:00,26.14,26.23,26.11,26.14,109747.0,26.14,26.23,26.11,26.14,109747.0
2016-11-10 12:30:00,26.14,26.27,26.12,26.26,93947.0,26.14,26.27,26.12,26.26,93947.0
2016-11-10 13:00:00,26.27,26.31,26.16,26.17,115486.0,26.27,26.31,26.16,26.17,115486.0
2016-11-10 13:30:00,26.17,26.31,26.14,26.28,93406.0,26.17,26.31,26.14,26.28,93406.0
2016-11-10 14:00:00,26.28,26.3,26.1,26.16,70372.0,26.28,26.3,26.1,26.16,70372.0
2016-11-10 14:30:00,26.16,26.19,26.09,26.11,68231.0,26.16,26.19,26.09,26.11,68231.0
2016-11-10 15:00:00,26.12,26.13,26.07,26.1,73422.0,26.12,26.13,26.07,26.1,73422.0
2016-11-10 15:30:00,26.1,26.1,25.98,26.06,296154.0,26.1,26.1,25.98,26.06,296154.0
2016-11-11 09:30:00,26.06,26.2,25.91,25.95,67991.0,26.06,26.2,25.91,25.95,67991.0
2016-11-11 10:00:00,25.95,26.04,25.86,25.88,159839.0,25.95,26.04,25.86,25.88,159839.0
2016-11-11 10:30:00,25.92,26.04,25.88,26.03,90832.0,25.92,26.04,25.88,26.03,90832.0
2016-11-11 11:00:00,26.03,26.06,25.95,25.97,74680.0,26.03,26.06,25.95,25.97,74680.0
2016-11-11 11:30:00,25.96,26.04,25.95,25.97,330566.0,25.96,26.04,25.95,25.97,330566.0
2016-11-11 12:00:00,25.98,26.17,25.97,26.14,56980.0,25.98,26.17,25.97,26.14,56980.0
2016-11-11 12:30:00,26.14,26.2,26.11,26.17,80168.0,26.14,26.2,26.11,26.17,80168.0
2016-11-11 13:00:00,26.17,26.22,26.13,26.16,71390.0,26.17,26.22,26.13,26.16,71390.0
2016-11-11 13:30:00,26.17,26.25,26.16,26.2,67169.0,26.17,26.25,26.16,26.2,67169.0
2016-11-11 14:00:00,26.2,26.21,26.1,26.11,40389.0,26.2,26.21,26.1,26.11,40389.0
2016-11-11 14:30:00,26.11,26.14,26.04,26.05,44599.0,26.11,26.14,26.04,26.05,44599.0
2016-11-11 15:00:00,26.05,26.12,26.04,26.1,155150.0,26.05,26.12,26.04,26.1,155150.0
2016-11-11 15:30:00,26.12,26.23,26.11,26.19,311432.0,26.12,26.23,26.11,26.19,311432.0
2016-11-14 09:30:00,26.35,26.35,25.94,25.95,155681.0,26.35,26.35,25.94,25.95,155681.0
2016-11-14 10:00:00,25.94,25.96,25.69,25.7,266493.0,25.94,25.96,25.69,25.7,266493.0
2016-11-14 10:30:00,25.7,25.72,25.45,25.47,172897.0,25.7,25.72,25.45,25.47,172897.0
2016-11-14 11:00:00,25.46,25.53,25.41,25.51,336835.0,25.46,25.53,25.41,25.51,336835.0
2016-11-14 11:30:00,25.52,25.61,25.49,25.53,145106.0,25.52,25.61,25.49,25.53,145106.0
2016-11-14 12:00:00,25.53,25.55,25.46,25.55,103512.0,25.53,25.55,25.46,25.55,103512.0
2016-11-14 12:30:00,25.55,25.65,25.51,25.61,258742.0,25.55,25.65,25.51,25.61,258742.0
2016-11-14 13:00:00,25.61,25.62,25.53,25.61,135903.0,25.61,25.62,25.53,25.61,135903.0
2016-11-14 13:30:00,25.61,25.86,25.61,25.77,202420.0,25.61,25.86,25.61,25.77,202420.0
2016-11-14 14:00:00,25.76,25.83,25.68,25.8,152714.0,25.76,25.83,25.68,25.8,152714.0
2016-11-14 14:30:00,25.8,25.87,25.77,25.86,127279.0,25.8,25.87,25.77,25.86,127279.0
2016-11-14 15:00:00,25.85,25.91,25.82,25.85,111162.0,25.85,25.91,25.82,25.85,111162.0
2016-11-14 15:30:00,25.86,25.89,25.82,25.85,414632.0,25.86,25.89,25.82,25.85,414632.0
2016-11-15 09:30:00,25.91,26.2,25.85,25.96,208915.0,25.91,26.2,25.85,25.96,208915.0
2016-11-15 10:00:00,25.96,26.05,25.94,26.03,611375.0,25.96,26.05,25.94,26.03,611375.0
2016-11-15 10:30:00,26.04,26.17,26.03,26.14,81846.0,26.04,26.17,26.03,26.14,81846.0
2016-11-15 11:00:00,26.14,26.22,26.1,26.2,85034.0,26.14,26.22,26.1,26.2,85034.0
2016-11-15 11:30:00,26.2,26.29,26.19,26.28,97904.0,26.2,26.29,26.19,26.28,97904.0
2016-11-15 12:00:00,26.28,26.28,26.06,26.06,148985.0,26.28,26.28,26.06,26.06,148985.0
2016-11-15 12:30:00,26.06,26.16,26.06,26.15,56913.0,26.06,26.16,26.06,26.15,56913.0
2016-11-15 13:00:00,26.14,26.17,26.11,26.14,75570.0,26.14,26.17,26.11,26.14,75570.0
2016-11-15 13:30:00,26.14,26.15,26.09,26.12,68869.0,26.14,26.15,26.09,26.12,68869.0
2016-11-15 14:00:00,26.12,26.16,26.06,26.14,107219.0,26.12,26.16,26.06,26.14,107219.0
2016-11-15 14:30:00,26.14,26.27,26.14,26.25,100470.0,26.14,26.27,26.14,26.25,100470.0
2016-11-15 15:00:00,26.25,26.28,26.15,26.26,133965.0,26.25,26.28,26.15,26.26,133965.0
2016-11-15 15:30:00,26.26,26.27,26.2,26.22,318068.0,26.26,26.27,26.2,26.22,318068.0
2016-11-16 09:30:00,26.12,26.47,26.12,26.3,429302.0,26.12,26.47,26.12,26.3,429302.0
2016-11-16 10:00:00,26.31,26.42,26.29,26.41,224186.0,26.31,26.42,26.29,26.41,224186.0
2016-11-16 10:30:00,26.41,26.47,26.39,26.44,171543.0,26.41,26.47,26.39,26.44,171543.0
2016-11-16 11:00:00,26.45,26.45,26.34,26.41,186654.0,26.45,26.45,26.34,26.41,186654.0
2016-11-16 11:30:00,26.41,26.43,26.27,26.27,130263.0,26.41,26.43,26.27,26.27,130263.0
2016-11-16 12:00:00,26.27,26.37,26.27,26.34,68195.0,26.27,26.37,26.27,26.34,68195.0
2016-11-16 12:30:00,26.34,26.37,26.28,26.29,49222.0,26.34,26.37,26.28,26.29,49222.0
2016-11-16 13:00:00,26.29,26.29,26.23,26.24,87620.0,26.29,26.29,26.23,26.24,87620.0
2016-11-16 13:30:00,26.24,26.24,26.18,26.21,210985.0,26.24,26.24,26.18,26.21,210985.0
2016-11-16 14:00:00,26.22,26.26,26.17,26.22,116511.0,26.22,26.26,26.17,26.22,116511.0
2016-11-16 14:30:00,26.23,26.23,26.13,26.14,51961.0,26.23,26.23,26.13,26.14,51961.0
2016-11-16 15:00:00,26.15,26.16,26.11,26.14,56918.0,26.15,26.16,26.11,26.14,56918.0
2016-11-16 15:30:00,26.14,26.15,26.1,26.14,244901.0,26.14,26.15,26.1,26.14,244901.0
2016-11-17 09:30:00,26.24,26.39,26.24,26.34,74325.0,26.24,26.39,26.24,26.34,74325.0
2016-11-17 10:00:00,26.35,26.35,26.27,26.3,153009.0,26.35,26.35,26.27,26.3,153009.0
2016-11-17 10:30:00,26.3,26.33,26.23,26.28,146717.0,26.3,26.33,26.23,26.28,146717.0
2016-11-17 11:00:00,26.29,26.32,26.25,26.29,91244.0,26.29,26.32,26.25,26.29,91244.0
2016-11-17 11:30:00,26.28,26.32,26.21,26.23,69829.0,26.28,26.32,26.21,26.23,69829.0
2016-11-17 12:00:00,26.24,26.32,26.21,26.32,68216.0,26.24,26.32,26.21,26.32,68216.0
2016-11-17 12:30:00,26.32,26.34,26.3,26.32,58960.0,26.32,26.34,26.3,26.32,58960.0
2016-11-17 13:00:00,26.32,26.33,26.3,26.33,35194.0,26.32,26.33,26.3,26.33,35194.0
2016-11-17 13:30:00,26.33,26.37,26.3,26.32,49190.0,26.33,26.37,26.3,26.32,49190.0
2016-11-17 14:00:00,26.32,26.33,26.29,26.32,50358.0,26.32,26.33,26.29,26.32,50358.0
2016-11-17 14:30:00,26.32,26.33,26.3,26.33,76499.0,26.32,26.33,26.3,26.33,76499.0
2016-11-17 15:00:00,26.32,26.36,26.3,26.34,206300.0,26.32,26.36,26.3,26.34,206300.0
2016-11-17 15:30:00,26.34,26.45,26.31,26.4,635527.0,26.34,26.45,26.31,26.4,635527.0
2016-11-18 09:30:00,26.36,26.4,26.27,26.39,23267.0,26.36,26.4,26.27,26.39,23267.0
2016-11-18 10:00:00,26.37,26.43,26.34,26.35,230163.0,26.37,26.43,26.34,26.35,230163.0
2016-11-18 10:30:00,26.35,26.36,26.22,26.23,168488.0,26.35,26.36,26.22,26.23,168488.0
2016-11-18 11:00:00,26.23,26.24,26.05,26.07,126420.0,26.23,26.24,26.05,26.07,126420.0
2016-11-18 11:30:00,26.08,26.1,26.01,26.03,93516.0,26.08,26.1,26.01,26.03,93516.0
2016-11-18 12:00:00,26.03,26.14,26.02,26.13,57506.0,26.03,26.14,26.02,26.13,57506.0
2016-11-18 12:30:00,26.14,26.19,26.12,26.17,38593.0,26.14,26.19,26.12,26.17,38593.0
2016-11-18 13:00:00,26.18,26.18,26.14,26.14,44691.0,26.18,26.18,26.14,26.14,44691.0
2016-11-18 13:30:00,26.14,26.15,26.08,26.08,62238.0,26.14,26.15,26.08,26.08,62238.0
2016-11-18 14:00:00,26.08,26.09,26.03,26.07,58942.0,26.08,26.09,26.03,26.07,58942.0
2016-11-18 14:30:00,26.07,26.11,26.06,26.09,47588.0,26.07,26.11,26.06,26.09,47588.0
2016-11-18 15:00:00,26.09,26.11,26.05,26.1,76163.0,26.09,26.11,26.05,26.1,76163.0
2016-11-18 15:30:00,26.11,26.18,26.09,26.13,376838.0,26.11,26.18,26.09,26.13,376838.0
2016-11-21 09:30:00,26.27,26.35,26.16,26.31,34413.0,26.27,26.35,26.16,26.31,34413.0
2016-11-21 10:00:00,26.31,26.32,26.19,26.25,34618.0,26.31,26.32,26.19,26.25,34618.0
2016-11-21 10:30:00,26.26,26.31,26.21,26.25,41566.0,26.26,26.31,26.21,26.25,41566.0
2016-11-21 11:00:00,26.26,26.27,26.19,26.22,50832.0,26.26,26.27,26.19,26.22,50832.0
2016-11-21 11:30:00,26.21,26.22,26.16,26.17,38977.0,26.21,26.22,26.16,26.17,38977.0
2016-11-21 12:00:00,26.17,26.23,26.15,26.22,45259.0,26.17,26.23,26.15,26.22,45259.0
2016-11-21 12:30:00,26.22,26.29,26.2,26.29,31737.0,26.22,26.29,26.2,26.29,31737.0
2016-11-21 13:00:00,26.29,26.32,26.26,26.26,32447.0,26.29,26.32,26.26,26.26,32447.0
2016-11-21 13:30:00,26.27,26.31,26.26,26.28,34437.0,26.27,26.31,26.26,26.28,34437.0
2016-11-21 14:00:00,26.28,26.29,26.25,26.26,54691.0,26.28,26.29,26.25,26.26,54691.0
2016-11-21 14:30:00,26.26,26.28,26.24,26.26,50751.0,26.26,26.28,26.24,26.26,50751.0
2016-11-21 15:00:00,26.25,26.27,26.24,26.26,70942.0,26.25,26.27,26.24,26.26,70942.0
2016-11-21 15:30:00,26.26,26.27,26.23,26.27,250311.0,26.26,26.27,26.23,26.27,250311.0
2016-11-22 09:30:00,26.37,26.37,26.23,26.27,122160.0,26.37,26.37,26.23,26.27,122160.0
2016-11-22 10:00:00,26.25,26.32,26.25,26.28,82983.0,26.25,26.32,26.25,26.28,82983.0
2016-11-22 10:30:00,26.28,26.3,26.24,26.25,74048.0,26.28,26.3,26.24,26.25,74048.0
2016-11-22 11:00:00,26.24,26.29,26.23,26.26,82597.0,26.24,26.29,26.23,26.26,82597.0
2016-11-22 11:30:00,26.25,26.29,26.24,26.25,75401.0,26.25,26.29,26.24,26.25,75401.0
2016-11-22 12:00:00,26.25,26.3,26.24,26.3,344813.0,26.25,26.3,26.24,26.3,344813.0
2016-11-22 12:30:00,26.3,26.34,26.28,26.33,54968.0,26.3,26.34,26.28,26.33,54968.0
2016-11-22 13:00:00,26.33,26.35,26.32,26.33,18565.0,26.33,26.35,26.32,26.33,18565.0
2016-11-22 13:30:00,26.33,26.34,26.3,26.32,25032.0,26.33,26.34,26.3,26.32,25032.0
2016-11-22 14:00:00,26.33,26.33,26.27,26.28,48542.0,26.33,26.33,26.27,26.28,48542.0
2016-11-22 14:30:00,26.28,26.32,26.26,26.3,28511.0,26.28,26.32,26.26,26.3,28511.0
2016-11-22 15:00:00,26.31,26.35,26.3,26.35,108990.0,26.31,26.35,26.3,26.35,108990.0
2016-11-22 15:30:00,26.35,26.43,26.34,26.39,165332.0,26.35,26.43,26.34,26.39,165332.0
2016-11-23 09:30:00,26.55,26.55,26.25,26.26,235826.0,26.55,26.55,26.25,26.26,235826.0
2016-11-23 10:00:00,26.26,26.29,26.21,26.29,46056.0,26.26,26.29,26.21,26.29,46056.0
2016-11-23 10:30:00,26.29,26.37,26.24,26.35,184172.0,26.29,26.37,26.24,26.35,184172.0
2016-11-23 11:00:00,26.34,26.36,26.26,26.3,136092.0,26.34,26.36,26.26,26.3,136092.0
2016-11-23 11:30:00,26.3,26.48,26.3,26.48,87009.0,26.3,26.48,26.3,26.48,87009.0
2016-11-23 12:00:00,26.48,26.53,26.47,26.53,58810.0,26.48,26.53,26.47,26.53,58810.0
2016-11-23 12:30:00,26.53,26.54,26.49,26.51,34908.0,26.53,26.54,26.49,26.51,34908.0
2016-11-23 13:00:00,26.51,26.51,26.43,26.45,21876.0,26.51,26.51,26.43,26.45,21876.0
2016-11-23 13:30:00,26.44,26.47,26.39,26.46,46359.0,26.44,26.47,26.39,26.46,46359.0
2016-11-23 14:00:00,26.46,26.5,26.42,26.46,55275.0,26.46,26.5,26.42,26.46,55275.0
2016-11-23 14:30:00,26.46,26.46,26.4,26.4,30773.0,26.46,26.46,26.4,26.4,30773.0
2016-11-23 15:00:00,26.41,26.41,26.36,26.37,66267.0,26.41,26.41,26.36,26.37,66267.0
2016-11-23 15:30:00,26.38,26.41,26.36,26.39,307703.0,26.38,26.41,26.36,26.39,307703.0
2016-11-25 09:30:00,26.49,26.54,26.43,26.53,54049.0,26.49,26.54,26.43,26.53,54049.0
2016-11-25 10:00:00,26.53,26.54,26.49,26.52,29699.0,26.53,26.54,26.49,26.52,29699.0
2016-11-25 10:30:00,26.52,26.58,26.5,26.51,36970.0,26.52,26.58,26.5,26.51,36970.0
2016-11-25 11:00:00,26.51,26.53,26.49,26.52,34115.0,26.51,26.53,26.49,26.52,34115.0
2016-11-25 11:30:00,26.51,26.52,26.49,26.52,30361.0,26.51,26.52,26.49,26.52,30361.0
2016-11-25 12:00:00,26.51,26.53,26.5,26.5,32978.0,26.51,26.53,26.5,26.5,32978.0
2016-11-25 12:30:00,26.51,26.55,26.5,26.53,78614.0,26.51,26.55,26.5,26.53,78614.0
2016-11-28 09:30:00,26.51,26.58,26.37,26.41,110225.0,26.51,26.58,26.37,26.41,110225.0
2016-11-28 10:00:00,26.41,26.47,26.38,26.45,72695.0,26.41,26.47,26.38,26.45,72695.0
2016-11-28 10:30:00,26.46,26.49,26.29,26.3,81942.0,26.46,26.49,26.29,26.3,81942.0
2016-11-28 11:00:00,26.3,26.32,26.18,26.21,178235.0,26.3,26.32,26.18,26.21,178235.0
2016-11-28 11:30:00,26.21,26.33,26.21,26.33,90993.0,26.21,26.33,26.21,26.33,90993.0
2016-11-28 12:00:00,26.33,26.42,26.32,26.42,86492.0,26.33,26.42,26.32,26.42,86492.0
2016-11-28 12:30:00,26.41,26.46,26.35,26.38,92253.0,26.41,26.46,26.35,26.38,92253.0
2016-11-28 13:00:00,26.38,26.41,26.33,26.41,64209.0,26.38,26.41,26.33,26.41,64209.0
2016-11-28 13:30:00,26.41,26.45,26.35,26.36,349306.0,26.41,26.45,26.35,26.36,349306.0
2016-11-28 14:00:00,26.36,26.37,26.34,26.37,41238.0,26.36,26.37,26.34,26.37,41238.0
2016-11-28 14:30:00,26.37,26.39,26.35,26.38,174553.0,26.37,26.39,26.35,26.38,174553.0
2016-11-28 15:00:00,26.37,26.41,26.35,26.36,161508.0,26.37,26.41,26.35,26.36,161508.0
2016-11-28 15:30:00,26.36,26.4,26.35,26.38,467355.0,26.36,26.4,26.35,26.38,467355.0
2016-11-29 09:30:00,26.41,26.53,26.33,26.46,144519.0,26.41,26.53,26.33,26.46,144519.0
2016-11-29 10:00:00,26.46,26.51,26.42,26.48,138473.0,26.46,26.51,26.42,26.48,138473.0
2016-11-29 10:30:00,26.48,26.58,26.47,26.5,82006.0,26.48,26.58,26.47,26.5,82006.0
2016-11-29 11:00:00,26.51,26.52,26.48,26.49,85411.0,26.51,26.52,26.48,26.49,85411.0
2016-11-29 11:30:00,26.5,26.54,26.49,26.54,63601.0,26.5,26.54,26.49,26.54,63601.0
2016-11-29 12:00:00,26.54,26.58,26.49,26.55,340171.0,26.54,26.58,26.49,26.55,340171.0
2016-11-29 12:30:00,26.54,26.71,26.54,26.61,195870.0,26.54,26.71,26.54,26.61,195870.0
2016-11-29 13:00:00,26.61,26.61,26.49,26.51,62001.0,26.61,26.61,26.49,26.51,62001.0
2016-11-29 13:30:00,26.52,26.52,26.45,26.5,75456.0,26.52,26.52,26.45,26.5,75456.0
2016-11-29 14:00:00,26.51,26.53,26.5,26.51,56930.0,26.51,26.53,26.5,26.51,56930.0
2016-11-29 14:30:00,26.51,26.54,26.49,26.49,61606.0,26.51,26.54,26.49,26.49,61606.0
2016-11-29 15:00:00,26.5,26.53,26.48,26.52,71815.0,26.5,26.53,26.48,26.52,71815.0
2016-11-29 15:30:00,26.52,26.52,26.5,26.5,268909.0,26.52,26.52,26.5,26.5,268909.0
2016-11-30 09:30:00,26.62,26.73,26.39,26.48,363392.0,26.62,26.73,26.39,26.48,363392.0
2016-11-30 10:00:00,26.46,26.46,26.32,26.42,128766.0,26.46,26.46,26.32,26.42,128766.0
2016-11-30 10:30:00,26.41,26.43,26.32,26.37,365747.0,26.41,26.43,26.32,26.37,365747.0
2016-11-30 11:00:00,26.37,26.5,26.35,26.37,176303.0,26.37,26.5,26.35,26.37,176303.0
2016-11-30 11:30:00,26.38,26.42,26.34,26.37,221164.0,26.38,26.42,26.34,26.37,221164.0
2016-11-30 12:00:00,26.38,26.42,26.34,26.39,46247.0,26.38,26.42,26.34,26.39,46247.0
2016-11-30 12:30:00,26.39,26.42,26.36,26.38,56180.0,26.39,26.42,26.36,26.38,56180.0
2016-11-30 13:00:00,26.37,26.4,26.35,26.35,41364.0,26.37,26.4,26.35,26.35,41364.0
2016-11-30 13:30:00,26.36,26.44,26.35,26.38,54020.0,26.36,26.44,26.35,26.38,54020.0
2016-11-30 14:00:00,26.38,26.39,26.26,26.29,267276.0,26.38,26.39,26.26,26.29,267276.0
2016-11-30 14:30:00,26.3,26.35,26.26,26.34,166456.0,26.3,26.35,26.26,26.34,166456.0
2016-11-30 15:00:00,26.34,26.61,26.33,26.53,654231.0,26.34,26.61,26.33,26.53,654231.0
2016-11-30 15:30:00,26.52,26.53,26.4,26.42,679091.0,26.52,26.53,26.4,26.42,679091.0
2016-12-01 09:30:00,26.45,26.59,26.3,26.3,98979.0,26.45,26.59,26.3,26.3,98979.0
2016-12-01 10:00:00,26.3,26.42,26.28,26.3,147390.0,26.3,26.42,26.28,26.3,147390.0
2016-12-01 10:30:00,26.3,26.32,26.05,26.12,239307.0,26.3,26.32,26.05,26.12,239307.0
2016-12-01 11:00:00,26.12,26.24,26.1,26.21,108468.0,26.12,26.24,26.1,26.21,108468.0
2016-12-01 11:30:00,26.2,26.23,26.18,26.2,53170.0,26.2,26.23,26.18,26.2,53170.0
2016-12-01 12:00:00,26.18,26.19,26.1,26.14,104973.0,26.18,26.19,26.1,26.14,104973.0
2016-12-01 12:30:00,26.14,26.18,26.09,26.11,111075.0,26.14,26.18,26.09,26.11,111075.0
2016-12-01 13:00:00,26.11,26.11,25.95,26.0,208737.0,26.11,26.11,25.95,26.0,208737.0
2016-12-01 13:30:00,26.01,26.03,25.75,25.79,329341.0,26.01,26.03,25.75,25.79,329341.0
2016-12-01 14:00:00,25.79,25.81,25.68,25.76,453393.0,25.79,25.81,25.68,25.76,453393.0
2016-12-01 14:30:00,25.76,25.77,25.58,25.61,288550.0,25.76,25.77,25.58,25.61,288550.0
2016-12-01 15:00:00,25.61,25.66,25.57,25.65,575287.0,25.61,25.66,25.57,25.65,575287.0
2016-12-01 15:30:00,25.65,26.0,25.58,25.84,878811.0,25.65,26.0,25.58,25.84,878811.0
2016-12-02 09:30:00,25.48,25.89,25.48,25.67,344602.0,25.48,25.89,25.48,25.67,344602.0
2016-12-02 10:00:00,25.67,25.73,25.44,25.48,299570.0,25.67,25.73,25.44,25.48,299570.0
2016-12-02 10:30:00,25.48,25.56,25.41,25.47,180281.0,25.48,25.56,25.41,25.47,180281.0
2016-12-02 11:00:00,25.47,25.48,25.32,25.41,543452.0,25.47,25.48,25.32,25.41,543452.0
2016-12-02 11:30:00,25.41,25.42,25.29,25.3,128094.0,25.41,25.42,25.29,25.3,128094.0
2016-12-02 12:00:00,25.3,25.32,25.21,25.22,89058.0,25.3,25.32,25.21,25.22,89058.0
2016-12-02 12:30:00,25.21,25.21,25.11,25.15,135624.0,25.21,25.21,25.11,25.15,135624.0
2016-12-02 13:00:00,25.15,25.15,24.81,24.84,346199.0,25.15,25.15,24.81,24.84,346199.0
2016-12-02 13:30:00,24.85,24.9,24.82,24.86,127684.0,24.85,24.9,24.82,24.86,127684.0
2016-12-02 14:00:00,24.87,24.95,24.78,24.79,286386.0,24.87,24.95,24.78,24.79,286386.0
2016-12-02 14:30:00,24.79,24.87,24.72,24.79,463800.0,24.79,24.87,24.72,24.79,463800.0
2016-12-02 15:00:00,24.79,24.86,24.74,24.79,521039.0,24.79,24.86,24.74,24.79,521039.0
2016-12-02 15:30:00,24.79,25.05,24.78,25.04,1281037.0,24.79,25.05,24.78,25.04,1281037.0
2016-12-05 09:30:00,25.2,25.54,25.2,25.48,186983.0,25.2,25.54,25.2,25.48,186983.0
2016-12-05 10:00:00,25.48,25.55,25.46,25.47,79528.0,25.48,25.55,25.46,25.47,79528.0
2016-12-05 10:30:00,25.48,25.5,25.43,25.47,117614.0,25.48,25.5,25.43,25.47,117614.0
2016-12-05 11:00:00,25.46,25.47,25.42,25.46,145329.0,25.46,25.47,25.42,25.46,145329.0
2016-12-05 11:30:00,25.46,25.48,25.44,25.46,122705.0,25.46,25.48,25.44,25.46,122705.0
2016-12-05 12:00:00,25.46,25.51,25.45,25.5,118848.0,25.46,25.51,25.45,25.5,118848.0
2016-12-05 12:30:00,25.5,25.51,25.47,25.48,54683.0,25.5,25.51,25.47,25.48,54683.0
2016-12-05 13:00:00,25.48,25.48,25.46,25.47,240546.0,25.48,25.48,25.46,25.47,240546.0
2016-12-05 13:30:00,25.47,25.51,25.46,25.51,155273.0,25.47,25.51,25.46,25.51,155273.0
2016-12-05 14:00:00,25.5,25.58,25.49,25.57,111679.0,25.5,25.58,25.49,25.57,111679.0
2016-12-05 14:30:00,25.57,25.57,25.51,25.55,236652.0,25.57,25.57,25.51,25.55,236652.0
2016-12-05 15:00:00,25.55,25.64,25.55,25.63,123380.0,25.55,25.64,25.55,25.63,123380.0
2016-12-05 15:30:00,25.62,25.68,25.61,25.62,865970.0,25.62,25.68,25.61,25.62,865970.0
2016-12-06 09:30:00,25.64,25.76,25.54,25.74,64106.0,25.64,25.76,25.54,25.74,64106.0
2016-12-06 10:00:00,25.73,25.82,25.72,25.8,43799.0,25.73,25.82,25.72,25.8,43799.0
2016-12-06 10:30:00,25.79,26.19,25.79,26.19,227678.0,25.79,26.19,25.79,26.19,227678.0
2016-12-06 11:00:00,26.19,26.37,26.1,26.27,440191.0,26.19,26.37,26.1,26.27,440191.0
2016-12-06 11:30:00,26.26,26.31,26.13,26.26,124261.0,26.26,26.31,26.13,26.26,124261.0
2016-12-06 12:00:00,26.25,26.3,26.18,26.27,111972.0,26.25,26.3,26.18,26.27,111972.0
2016-12-06 12:30:00,26.27,26.31,26.22,26.28,96498.0,26.27,26.31,26.22,26.28,96498.0
2016-12-06 13:00:00,26.29,26.33,26.25,26.3,43429.0,26.29,26.33,26.25,26.3,43429.0
2016-12-06 13:30:00,26.3,26.44,26.26,26.4,122043.0,26.3,26.44,26.26,26.4,122043.0
2016-12-06 14:00:00,26.41,26.52,26.38,26.5,263484.0,26.41,26.52,26.38,26.5,263484.0
2016-12-06 14:30:00,26.48,26.53,26.45,26.45,144849.0,26.48,26.53,26.45,26.45,144849.0
2016-12-06 15:00:00,26.45,26.48,26.39,26.45,476409.0,26.45,26.48,26.39,26.45,476409.0
2016-12-06 15:30:00,26.45,26.55,26.42,26.52,493755.0,26.45,26.55,26.42,26.52,493755.0
2016-12-07 09:30:00,26.47,26.68,26.45,26.51,141465.0,26.47,26.68,26.45,26.51,141465.0
2016-12-07 10:00:00,26.51,26.54,26.4,26.46,91161.0,26.51,26.54,26.4,26.46,91161.0
2016-12-07 10:30:00,26.45,26.51,26.38,26.44,109912.0,26.45,26.51,26.38,26.44,109912.0
2016-12-07 11:00:00,26.43,26.46,26.38,26.42,93730.0,26.43,26.46,26.38,26.42,93730.0
2016-12-07 11:30:00,26.42,26.47,26.37,26.44,123955.0,26.42,26.47,26.37,26.44,123955.0
2016-12-07 12:00:00,26.44,26.47,26.4,26.43,62387.0,26.44,26.47,26.4,26.43,62387.0
2016-12-07 12:30:00,26.44,26.45,26.39,26.42,54411.0,26.44,26.45,26.39,26.42,54411.0
2016-12-07 13:00:00,26.43,26.53,26.43,26.5,106339.0,26.43,26.53,26.43,26.5,106339.0
2016-12-07 13:30:00,26.5,26.53,26.48,26.52,63440.0,26.5,26.53,26.48,26.52,63440.0
2016-12-07 14:00:00,26.53,26.58,26.51,26.54,96510.0,26.53,26.58,26.51,26.54,96510.0
2016-12-07 14:30:00,26.53,26.69,26.5,26.67,129564.0,26.53,26.69,26.5,26.67,129564.0
2016-12-07 15:00:00,26.68,26.76,26.64,26.75,204256.0,26.68,26.76,26.64,26.75,204256.0
2016-12-07 15:30:00,26.74,26.77,26.68,26.76,314176.0,26.74,26.77,26.68,26.76,314176.0
2016-12-08 09:30:00,26.81,26.99,26.81,26.93,52473.0,26.81,26.99,26.81,26.93,52473.0
2016-12-08 10:00:00,26.94,26.94,26.79,26.8,209981.0,26.94,26.94,26.79,26.8,209981.0
2016-12-08 10:30:00,26.8,26.86,26.77,26.79,115818.0,26.8,26.86,26.77,26.79,115818.0
2016-12-08 11:00:00,26.79,26.8,26.66,26.75,109060.0,26.79,26.8,26.66,26.75,109060.0
2016-12-08 11:30:00,26.74,26.84,26.7,26.8,52359.0,26.74,26.84,26.7,26.8,52359.0
2016-12-08 12:00:00,26.8,26.99,26.79,26.97,60531.0,26.8,26.99,26.79,26.97,60531.0
2016-12-08 12:30:00,26.98,27.03,26.95,27.02,82949.0,26.98,27.03,26.95,27.02,82949.0
2016-12-08 13:00:00,27.01,27.05,26.97,26.98,48553.0,27.01,27.05,26.97,26.98,48553.0
2016-12-08 13:30:00,26.98,27.08,26.9,27.06,158878.0,26.98,27.08,26.9,27.06,158878.0
2016-12-08 14:00:00,27.07,27.08,26.96,27.04,93096.0,27.07,27.08,26.96,27.04,93096.0
2016-12-08 14:30:00,27.04,27.2,27.02,27.19,175510.0,27.04,27.2,27.02,27.19,175510.0
2016-12-08 15:00:00,27.19,27.26,27.15,27.19,218545.0,27.19,27.26,27.15,27.19,218545.0
2016-12-08 15:30:00,27.19,27.25,27.19,27.21,273364.0,27.19,27.25,27.19,27.21,273364.0
2016-12-09 09:30:00,27.22,27.34,27.14,27.17,36828.0,27.22,27.34,27.14,27.17,36828.0
2016-12-09 10:00:00,27.18,27.24,27.09,27.17,26739.0,27.18,27.24,27.09,27.17,26739.0
2016-12-09 10:30:00,27.18,27.32,27.18,27.21,66562.0,27.18,27.32,27.18,27.21,66562.0
2016-12-09 11:00:00,27.2,27.21,27.11,27.14,121331.0,27.2,27.21,27.11,27.14,121331.0
2016-12-09 11:30:00,27.14,27.17,27.02,27.02,88664.0,27.14,27.17,27.02,27.02,88664.0
2016-12-09 12:00:00,27.01,27.05,26.99,27.05,35939.0,27.01,27.05,26.99,27.05,35939.0
2016-12-09 12:30:00,27.05,27.06,26.97,27.0,50540.0,27.05,27.06,26.97,27.0,50540.0
2016-12-09 13:00:00,26.99,27.0,26.97,26.99,40412.0,26.99,27.0,26.97,26.99,40412.0
2016-12-09 13:30:00,26.99,26.99,26.91,26.97,80124.0,26.99,26.99,26.91,26.97,80124.0
2016-12-09 14:00:00,26.96,27.0,26.95,26.98,42247.0,26.96,27.0,26.95,26.98,42247.0
2016-12-09 14:30:00,26.98,26.99,26.92,26.96,51083.0,26.98,26.99,26.92,26.96,51083.0
2016-12-09 15:00:00,26.97,27.22,26.97,27.18,168433.0,26.97,27.22,26.97,27.18,168433.0
2016-12-09 15:30:00,27.19,27.19,27.09,27.14,274388.0,27.19,27.19,27.09,27.14,274388.0
2016-12-12 09:30:00,27.05,27.23,26.94,26.95,21277.0,27.05,27.23,26.94,26.95,21277.0
2016-12-12 10:00:00,26.96,26.97,26.75,26.8,15655.0,26.96,26.97,26.75,26.8,15655.0
2016-12-12 10:30:00,26.8,26.82,26.7,26.71,50533.0,26.8,26.82,26.7,26.71,50533.0
2016-12-12 11:00:00,26.71,26.74,26.63,26.63,67484.0,26.71,26.74,26.63,26.63,67484.0
2016-12-12 11:30:00,26.64,26.78,26.64,26.71,41262.0,26.64,26.78,26.64,26.71,41262.0
2016-12-12 12:00:00,26.72,26.75,26.65,26.7,27144.0,26.72,26.75,26.65,26.7,27144.0
2016-12-12 12:30:00,26.71,26.77,26.65,26.65,56255.0,26.71,26.77,26.65,26.65,56255.0
2016-12-12 13:00:00,26.65,26.73,26.65,26.69,32773.0,26.65,26.73,26.65,26.69,32773.0
2016-12-12 13:30:00,26.69,26.7,26.56,26.58,67739.0,26.69,26.7,26.56,26.58,67739.0
2016-12-12 14:00:00,26.58,26.67,26.51,26.58,158022.0,26.58,26.67,26.51,26.58,158022.0
2016-12-12 14:30:00,26.59,26.64,26.58,26.61,45059.0,26.59,26.64,26.58,26.61,45059.0
2016-12-12 15:00:00,26.61,26.61,26.5,26.5,81860.0,26.61,26.61,26.5,26.5,81860.0
2016-12-12 15:30:00,26.5,26.51,26.43,26.47,273684.0,26.5,26.51,26.43,26.47,273684.0
2016-12-13 09:30:00,26.45,26.71,26.45,26.55,163820.0,26.45,26.71,26.45,26.55,163820.0
2016-12-13 10:00:00,26.55,26.55,26.4,26.4,90057.0,26.55,26.55,26.4,26.4,90057.0
2016-12-13 10:30:00,26.4,26.4,26.26,26.37,32951.0,26.4,26.4,26.26,26.37,32951.0
2016-12-13 11:00:00,26.4,26.46,26.36,26.43,32535.0,26.4,26.46,26.36,26.43,32535.0
2016-12-13 11:30:00,26.43,26.43,26.34,26.38,50894.0,26.43,26.43,26.34,26.38,50894.0
2016-12-13 12:00:00,26.39,26.48,26.36,26.44,45816.0,26.39,26.48,26.36,26.44,45816.0
2016-12-13 12:30:00,26.43,26.46,26.4,26.45,48166.0,26.43,26.46,26.4,26.45,48166.0
2016-12-13 13:00:00,26.44,26.48,26.43,26.44,54532.0,26.44,26.48,26.43,26.44,54532.0
2016-12-13 13:30:00,26.45,26.46,26.4,26.41,27216.0,26.45,26.46,26.4,26.41,27216.0
2016-12-13 14:00:00,26.4,26.48,26.39,26.46,61614.0,26.4,26.48,26.39,26.46,61614.0
2016-12-13 14:30:00,26.45,26.47,26.41,26.44,52369.0,26.45,26.47,26.41,26.44,52369.0
2016-12-13 15:00:00,26.45,26.46,26.35,26.39,80886.0,26.45,26.46,26.35,26.39,80886.0
2016-12-13 15:30:00,26.39,26.4,26.31,26.33,314522.0,26.39,26.4,26.31,26.33,314522.0
2016-12-14 09:30:00,26.32,26.64,26.19,26.23,45076.0,26.32,26.64,26.19,26.23,45076.0
2016-12-14 10:00:00,26.23,26.25,26.07,26.11,109061.0,26.23,26.25,26.07,26.11,109061.0
2016-12-14 10:30:00,26.11,26.21,25.96,26.0,265326.0,26.11,26.21,25.96,26.0,265326.0
2016-12-14 11:00:00,26.0,26.22,25.99,26.2,152911.0,26.0,26.22,25.99,26.2,152911.0
2016-12-14 11:30:00,26.2,26.2,26.07,26.16,142830.0,26.2,26.2,26.07,26.16,142830.0
2016-12-14 12:00:00,26.15,26.21,26.14,26.17,111907.0,26.15,26.21,26.14,26.17,111907.0
2016-12-14 12:30:00,26.19,26.21,26.12,26.13,79010.0,26.19,26.21,26.12,26.13,79010.0
2016-12-14 13:00:00,26.14,26.18,26.09,26.1,151612.0,26.14,26.18,26.09,26.1,151612.0
2016-12-14 13:30:00,26.11,26.16,26.08,26.15,81030.0,26.11,26.16,26.08,26.15,81030.0
2016-12-14 14:00:00,26.15,26.31,25.96,25.99,109429.0,26.15,26.31,25.96,25.99,109429.0
2016-12-14 14:30:00,25.99,26.13,25.99,26.03,50828.0,25.99,26.13,25.99,26.03,50828.0
2016-12-14 15:00:00,26.02,26.06,25.91,25.95,71221.0,26.02,26.06,25.91,25.95,71221.0
2016-12-14 15:30:00,25.95,26.04,25.87,25.9,242695.0,25.95,26.04,25.87,25.9,242695.0
2016-12-15 09:30:00,25.91,26.39,25.91,26.36,476016.0,25.91,26.39,25.91,26.36,476016.0
2016-12-15 10:00:00,26.36,26.38,26.21,26.28,239989.0,26.36,26.38,26.21,26.28,239989.0
2016-12-15 10:30:00,26.28,26.36,26.13,26.28,318015.0,26.28,26.36,26.13,26.28,318015.0
2016-12-15 11:00:00,26.28,26.39,26.22,26.37,452753.0,26.28,26.39,26.22,26.37,452753.0
2016-12-15 11:30:00,26.38,26.51,26.3,26.5,367164.0,26.38,26.51,26.3,26.5,367164.0
2016-12-15 12:00:00,26.5,26.54,26.35,26.52,258309.0,26.5,26.54,26.35,26.52,258309.0
2016-12-15 12:30:00,26.52,26.55,26.45,26.49,119260.0,26.52,26.55,26.45,26.49,119260.0
2016-12-15 13:00:00,26.48,26.54,26.47,26.5,222711.0,26.48,26.54,26.47,26.5,222711.0
2016-12-15 13:30:00,26.49,26.56,26.47,26.51,198842.0,26.49,26.56,26.47,26.51,198842.0
2016-12-15 14:00:00,26.5,26.55,26.43,26.49,154962.0,26.5,26.55,26.43,26.49,154962.0
2016-12-15 14:30:00,26.49,26.52,26.4,26.45,256178.0,26.49,26.52,26.4,26.45,256178.0
2016-12-15 15:00:00,26.45,26.48,26.36,26.38,387360.0,26.45,26.48,26.36,26.38,387360.0
2016-12-15 15:30:00,26.39,26.39,26.27,26.28,673974.0,26.39,26.39,26.27,26.28,673974.0
2016-12-16 09:30:00,26.46,26.59,26.29,26.45,514620.0,26.46,26.59,26.29,26.45,514620.0
2016-12-16 10:00:00,26.46,26.46,26.2,26.29,578716.0,26.46,26.46,26.2,26.29,578716.0
2016-12-16 10:30:00,26.29,26.46,26.25,26.4,638233.0,26.29,26.46,26.25,26.4,638233.0
2016-12-16 11:00:00,26.4,26.46,26.37,26.37,122317.0,26.4,26.46,26.37,26.37,122317.0
2016-12-16 11:30:00,26.35,26.51,26.34,26.5,367755.0,26.35,26.51,26.34,26.5,367755.0
2016-12-16 12:00:00,26.5,26.58,26.46,26.57,127273.0,26.5,26.58,26.46,26.57,127273.0
2016-12-16 12:30:00,26.57,26.67,26.56,26.66,403619.0,26.57,26.67,26.56,26.66,403619.0
2016-12-16 13:00:00,26.66,26.82,26.64,26.7,425831.0,26.66,26.82,26.64,26.7,425831.0
2016-12-16 13:30:00,26.71,26.9,26.7,26.87,316607.0,26.71,26.9,26.7,26.87,316607.0
2016-12-16 14:00:00,26.87,27.0,26.84,26.96,428846.0,26.87,27.0,26.84,26.96,428846.0
2016-12-16 14:30:00,26.97,27.06,26.92,27.05,366457.0,26.97,27.06,26.92,27.05,366457.0
2016-12-16 15:00:00,27.06,27.12,26.95,27.1,387469.0,27.06,27.12,26.95,27.1,387469.0
2016-12-16 15:30:00,27.11,27.17,27.06,27.09,910941.0,27.11,27.17,27.06,27.09,910941.0
2016-12-19 09:30:00,27.1,27.28,27.08,27.26,204058.0,27.1,27.28,27.08,27.26,204058.0
2016-12-19 10:00:00,27.25,27.26,27.16,27.22,530391.0,27.25,27.26,27.16,27.22,530391.0
2016-12-19 10:30:00,27.22,27.3,27.16,27.21,474613.0,27.22,27.3,27.16,27.21,474613.0
2016-12-19 11:00:00,27.21,27.25,27.14,27.24,685451.0,27.21,27.25,27.14,27.24,685451.0
2016-12-19 11:30:00,27.24,27.25,27.19,27.21,371223.0,27.24,27.25,27.19,27.21,371223.0
2016-12-19 12:00:00,27.2,27.26,27.2,27.21,295973.0,27.2,27.26,27.2,27.21,295973.0
2016-12-19 12:30:00,27.21,27.28,27.21,27.26,180964.0,27.21,27.28,27.21,27.26,180964.0
2016-12-19 13:00:00,27.26,27.28,27.22,27.27,250620.0,27.26,27.28,27.22,27.27,250620.0
2016-12-19 13:30:00,27.27,27.29,27.2,27.26,153546.0,27.27,27.29,27.2,27.26,153546.0
2016-12-19 14:00:00,27.26,27.32,27.21,27.27,339590.0,27.26,27.32,27.21,27.27,339590.0
2016-12-19 14:30:00,27.26,27.31,27.24,27.3,248874.0,27.26,27.31,27.24,27.3,248874.0
2016-12-19 15:00:00,27.31,27.39,27.24,27.26,226352.0,27.31,27.39,27.24,27.26,226352.0
2016-12-19 15:30:00,27.26,27.45,27.26,27.43,702209.0,27.26,27.45,27.26,27.43,702209.0
2016-12-20 09:30:00,27.41,27.48,27.29,27.36,116808.0,27.41,27.48,27.29,27.36,116808.0
2016-12-20 10:00:00,27.36,27.37,27.23,27.24,83709.0,27.36,27.37,27.23,27.24,83709.0
2016-12-20 10:30:00,27.25,27.39,27.25,27.31,167818.0,27.25,27.39,27.25,27.31,167818.0
2016-12-20 11:00:00,27.31,27.32,27.21,27.25,239444.0,27.31,27.32,27.21,27.25,239444.0
2016-12-20 11:30:00,27.25,27.28,27.22,27.25,416713.0,27.25,27.28,27.22,27.25,416713.0
2016-12-20 12:00:00,27.25,27.3,27.22,27.27,208290.0,27.25,27.3,27.22,27.27,208290.0
2016-12-20 12:30:00,27.28,27.3,27.26,27.28,83136.0,27.28,27.3,27.26,27.28,83136.0
2016-12-20 13:00:00,27.29,27.3,27.25,27.27,116870.0,27.29,27.3,27.25,27.27,116870.0
2016-12-20 13:30:00,27.28,27.31,27.21,27.28,185491.0,27.28,27.31,27.21,27.28,185491.0
2016-12-20 14:00:00,27.28,27.29,27.22,27.26,136849.0,27.28,27.29,27.22,27.26,136849.0
2016-12-20 14:30:00,27.26,27.32,27.25,27.3,157136.0,27.26,27.32,27.25,27.3,157136.0
2016-12-20 15:00:00,27.3,27.3,27.24,27.27,141677.0,27.3,27.3,27.24,27.27,141677.0
2016-12-20 15:30:00,27.28,27.3,27.24,27.25,291382.0,27.28,27.3,27.24,27.25,291382.0
2016-12-21 09:30:00,27.3,27.38,27.13,27.27,117875.0,27.3,27.38,27.13,27.27,117875.0
2016-12-21 10:00:00,27.26,27.34,27.25,27.25,85315.0,27.26,27.34,27.25,27.25,85315.0
2016-12-21 10:30:00,27.26,27.35,27.23,27.33,370500.0,27.26,27.35,27.23,27.33,370500.0
2016-12-21 11:00:00,27.32,27.42,27.29,27.37,593231.0,27.32,27.42,27.29,27.37,593231.0
2016-12-21 11:30:00,27.36,27.36,27.24,27.26,226620.0,27.36,27.36,27.24,27.26,226620.0
2016-12-21 12:00:00,27.27,27.32,27.25,27.27,326521.0,27.27,27.32,27.25,27.27,326521.0
2016-12-21 12:30:00,27.27,27.31,27.26,27.26,120243.0,27.27,27.31,27.26,27.26,120243.0
2016-12-21 13:00:00,27.26,27.31,27.19,27.27,179649.0,27.26,27.31,27.19,27.27,179649.0
2016-12-21 13:30:00,27.27,27.3,27.24,27.27,91169.0,27.27,27.3,27.24,27.27,91169.0
2016-12-21 14:00:00,27.27,27.29,27.23,27.28,196258.0,27.27,27.29,27.23,27.28,196258.0
2016-12-21 14:30:00,27.27,27.34,27.26,27.32,76316.0,27.27,27.34,27.26,27.32,76316.0
2016-12-21 15:00:00,27.32,27.32,27.26,27.28,97200.0,27.32,27.32,27.26,27.28,97200.0
2016-12-21 15:30:00,27.28,27.34,27.27,27.27,351855.0,27.28,27.34,27.27,27.27,351855.0
2016-12-22 09:30:00,27.22,27.32,27.15,27.25,124235.0,27.22,27.32,27.15,27.25,124235.0
2016-12-22 10:00:00,27.25,27.27,27.16,27.18,105872.0,27.25,27.27,27.16,27.18,105872.0
2016-12-22 10:30:00,27.18,27.24,27.16,27.19,205816.0,27.18,27.24,27.16,27.19,205816.0
2016-12-22 11:00:00,27.19,27.25,27.14,27.14,134166.0,27.19,27.25,27.14,27.14,134166.0
2016-12-22 11:30:00,27.14,27.15,27.07,27.12,177310.0,27.14,27.15,27.07,27.12,177310.0
2016-12-22 12:00:00,27.12,27.13,27.03,27.05,172196.0,27.12,27.13,27.03,27.05,172196.0
2016-12-22 12:30:00,27.05,27.11,27.04,27.07,107673.0,27.05,27.11,27.04,27.07,107673.0
2016-12-22 13:00:00,27.07,27.07,26.97,26.99,76339.0,27.07,27.07,26.97,26.99,76339.0
2016-12-22 13:30:00,26.99,27.08,26.97,27.05,102423.0,26.99,27.08,26.97,27.05,102423.0
2016-12-22 14:00:00,27.05,27.07,27.01,27.03,97342.0,27.05,27.07,27.01,27.03,97342.0
2016-12-22 14:30:00,27.04,27.12,27.02,27.11,143525.0,27.04,27.12,27.02,27.11,143525.0
2016-12-22 15:00:00,27.11,27.11,27.06,27.07,146135.0,27.11,27.11,27.06,27.07,146135.0
2016-12-22 15:30:00,27.07,27.07,27.03,27.06,370565.0,27.07,27.07,27.03,27.06,370565.0
2016-12-23 09:30:00,27.07,27.07,26.82,26.82,43609.0,27.07,27.07,26.82,26.82,43609.0
2016-12-23 10:00:00,26.83,26.96,26.82,26.93,65058.0,26.83,26.96,26.82,26.93,65058.0
2016-12-23 10:30:00,26.93,26.99,26.9,26.93,147225.0,26.93,26.99,26.9,26.93,147225.0
2016-12-23 11:00:00,26.93,26.95,26.85,26.9,85468.0,26.93,26.95,26.85,26.9,85468.0
2016-12-23 11:30:00,26.89,26.93,26.89,26.89,54254.0,26.89,26.93,26.89,26.89,54254.0
2016-12-23 12:00:00,26.89,26.99,26.89,26.96,49877.0,26.89,26.99,26.89,26.96,49877.0
2016-12-23 12:30:00,26.96,27.05,26.96,27.01,98131.0,26.96,27.05,26.96,27.01,98131.0
2016-12-23 13:00:00,27.01,27.01,26.94,26.96,35117.0,27.01,27.01,26.94,26.96,35117.0
2016-12-23 13:30:00,26.96,26.99,26.94,26.98,44147.0,26.96,26.99,26.94,26.98,44147.0
2016-12-23 14:00:00,26.97,27.0,26.96,26.99,48129.0,26.97,27.0,26.96,26.99,48129.0
2016-12-23 14:30:00,26.99,27.04,26.98,27.04,57669.0,26.99,27.04,26.98,27.04,57669.0
2016-12-23 15:00:00,27.03,27.06,27.0,27.06,90565.0,27.03,27.06,27.0,27.06,90565.0
2016-12-23 15:30:00,27.05,27.06,27.03,27.06,170946.0,27.05,27.06,27.03,27.06,170946.0
2016-12-27 09:30:00,27.15,27.25,27.04,27.22,34537.0,27.15,27.25,27.04,27.22,34537.0
2016-12-27 10:00:00,27.23,27.24,27.07,27.07,56493.0,27.23,27.24,27.07,27.07,56493.0
2016-12-27 10:30:00,27.07,27.16,27.06,27.1,94702.0,27.07,27.16,27.06,27.1,94702.0
2016-12-27 11:00:00,27.09,27.11,27.01,27.1,40635.0,27.09,27.11,27.01,27.1,40635.0
2016-12-27 11:30:00,27.11,27.17,27.08,27.15,61393.0,27.11,27.17,27.08,27.15,61393.0
2016-12-27 12:00:00,27.14,27.14,27.09,27.1,37495.0,27.14,27.14,27.09,27.1,37495.0
2016-12-27 12:30:00,27.09,27.13,27.06,27.12,42066.0,27.09,27.13,27.06,27.12,42066.0
2016-12-27 13:00:00,27.12,27.12,27.09,27.1,33110.0,27.12,27.12,27.09,27.1,33110.0
2016-12-27 13:30:00,27.11,27.11,27.07,27.1,33275.0,27.11,27.11,27.07,27.1,33275.0
2016-12-27 14:00:00,27.09,27.13,27.05,27.05,319500.0,27.09,27.13,27.05,27.05,319500.0
2016-12-27 14:30:00,27.05,27.13,27.04,27.09,71499.0,27.05,27.13,27.04,27.09,71499.0
2016-12-27 15:00:00,27.09,27.13,27.07,27.09,71074.0,27.09,27.13,27.07,27.09,71074.0
2016-12-27 15:30:00,27.1,27.12,27.06,27.11,290758.0,27.1,27.12,27.06,27.11,290758.0
2016-12-28 09:30:00,27.23,27.23,27.1,27.16,169825.0,27.23,27.23,27.1,27.16,169825.0
2016-12-28 10:00:00,27.16,27.18,27.05,27.05,129806.0,27.16,27.18,27.05,27.05,129806.0
2016-12-28 10:30:00,27.06,27.1,27.0,27.05,92762.0,27.06,27.1,27.0,27.05,92762.0
2016-12-28 11:00:00,27.05,27.1,27.01,27.07,73800.0,27.05,27.1,27.01,27.07,73800.0
2016-12-28 11:30:00,27.07,27.12,27.03,27.05,42327.0,27.07,27.12,27.03,27.05,42327.0
2016-12-28 12:00:00,27.04,27.06,27.0,27.04,81897.0,27.04,27.06,27.0,27.04,81897.0
2016-12-28 12:30:00,27.04,27.07,27.01,27.07,73697.0,27.04,27.07,27.01,27.07,73697.0
2016-12-28 13:00:00,27.07,27.14,27.03,27.04,99986.0,27.07,27.14,27.03,27.04,99986.0
2016-12-28 13:30:00,27.04,27.11,27.02,27.07,185851.0,27.04,27.11,27.02,27.07,185851.0
2016-12-28 14:00:00,27.07,27.11,27.02,27.08,216520.0,27.07,27.11,27.02,27.08,216520.0
2016-12-28 14:30:00,27.07,27.12,27.04,27.06,148046.0,27.07,27.12,27.04,27.06,148046.0
2016-12-28 15:00:00,27.05,27.09,27.04,27.07,270574.0,27.05,27.09,27.04,27.07,270574.0
2016-12-28 15:30:00,27.07,27.11,27.01,27.02,328731.0,27.07,27.11,27.01,27.02,328731.0
2016-12-29 09:30:00,27.0,27.16,27.0,27.07,44762.0,27.0,27.16,27.0,27.07,44762.0
2016-12-29 10:00:00,27.07,27.16,27.05,27.12,72591.0,27.07,27.16,27.05,27.12,72591.0
2016-12-29 10:30:00,27.11,27.19,27.1,27.18,138457.0,27.11,27.19,27.1,27.18,138457.0
2016-12-29 11:00:00,27.17,27.22,27.14,27.18,283857.0,27.17,27.22,27.14,27.18,283857.0
2016-12-29 11:30:00,27.19,27.2,27.16,27.18,43903.0,27.19,27.2,27.16,27.18,43903.0
2016-12-29 12:00:00,27.17,27.22,27.16,27.21,91559.0,27.17,27.22,27.16,27.21,91559.0
2016-12-29 12:30:00,27.21,27.29,27.17,27.23,322569.0,27.21,27.29,27.17,27.23,322569.0
2016-12-29 13:00:00,27.23,27.31,27.22,27.26,127004.0,27.23,27.31,27.22,27.26,127004.0
2016-12-29 13:30:00,27.27,27.29,27.26,27.29,51321.0,27.27,27.29,27.26,27.29,51321.0
2016-12-29 14:00:00,27.29,27.37,27.27,27.36,120509.0,27.29,27.37,27.27,27.36,120509.0
2016-12-29 14:30:00,27.35,27.37,27.31,27.36,149292.0,27.35,27.37,27.31,27.36,149292.0
2016-12-29 15:00:00,27.36,27.38,27.34,27.34,105440.0,27.36,27.38,27.34,27.34,105440.0
2016-12-29 15:30:00,27.35,27.38,27.22,27.29,377953.0,27.35,27.38,27.22,27.29,377953.0
2016-12-30 09:30:00,27.31,27.42,27.22,27.22,59342.0,27.31,27.42,27.22,27.22,59342.0
2016-12-30 10:00:00,27.23,27.27,27.16,27.18,278182.0,27.23,27.27,27.16,27.18,278182.0
2016-12-30 10:30:00,27.18,27.26,27.18,27.23,175810.0,27.18,27.26,27.18,27.23,175810.0
2016-12-30 11:00:00,27.23,27.3,27.22,27.26,103436.0,27.23,27.3,27.22,27.26,103436.0
2016-12-30 11:30:00,27.26,27.32,27.26,27.3,55613.0,27.26,27.32,27.26,27.3,55613.0
2016-12-30 12:00:00,27.29,27.29,27.19,27.21,69545.0,27.29,27.29,27.19,27.21,69545.0
2016-12-30 12:30:00,27.21,27.25,27.18,27.21,175966.0,27.21,27.25,27.18,27.21,175966.0
2016-12-30 13:00:00,27.21,27.28,27.17,27.27,156782.0,27.21,27.28,27.17,27.27,156782.0
2016-12-30 13:30:00,27.27,27.32,27.24,27.26,144445.0,27.27,27.32,27.24,27.26,144445.0
2016-12-30 14:00:00,27.26,27.28,27.2,27.22,199391.0,27.26,27.28,27.2,27.22,199391.0
2016-12-30 14:30:00,27.21,27.25,27.19,27.25,168297.0,27.21,27.25,27.19,27.25,168297.0
2016-12-30 15:00:00,27.25,27.3,27.23,27.3,161621.0,27.25,27.3,27.23,27.3,161621.0
2016-12-30 15:30:00,27.3,27.3,27.1,27.21,458485.0,27.3,27.3,27.1,27.21,458485.0
2017-01-03 09:30:00,27.41,27.53,27.2,27.35,158191.0,27.41,27.53,27.2,27.35,158191.0
2017-01-03 10:00:00,27.35,27.39,27.27,27.35,123245.0,27.35,27.39,27.27,27.35,123245.0
2017-01-03 10:30:00,27.35,27.41,27.23,27.25,243816.0,27.35,27.41,27.23,27.25,243816.0
2017-01-03 11:00:00,27.25,27.46,27.24,27.45,234746.0,27.25,27.46,27.24,27.45,234746.0
2017-01-03 11:30:00,27.45,27.5,27.35,27.5,127669.0,27.45,27.5,27.35,27.5,127669.0
2017-01-03 12:00:00,27.49,27.53,27.44,27.53,85167.0,27.49,27.53,27.44,27.53,85167.0
2017-01-03 12:30:00,27.52,27.55,27.46,27.55,97584.0,27.52,27.55,27.46,27.55,97584.0
2017-01-03 13:00:00,27.55,27.56,27.48,27.54,65319.0,27.55,27.56,27.48,27.54,65319.0
2017-01-03 13:30:00,27.54,27.57,27.46,27.5,81569.0,27.54,27.57,27.46,27.5,81569.0
2017-01-03 14:00:00,27.49,27.53,27.47,27.51,78430.0,27.49,27.53,27.47,27.51,78430.0
2017-01-03 14:30:00,27.51,27.59,27.5,27.55,157639.0,27.51,27.59,27.5,27.55,157639.0
2017-01-03 15:00:00,27.56,27.56,27.5,27.52,87297.0,27.56,27.56,27.5,27.52,87297.0
2017-01-03 15:30:00,27.52,27.71,27.5,27.65,588944.0,27.52,27.71,27.5,27.65,588944.0
2017-01-04 09:30:00,27.8,27.96,27.78,27.85,206000.0,27.8,27.96,27.78,27.85,206000.0
2017-01-04 10:00:00,27.85,27.91,27.79,27.84,128152.0,27.85,27.91,27.79,27.84,128152.0
2017-01-04 10:30:00,27.83,27.86,27.82,27.84,113317.0,27.83,27.86,27.82,27.84,113317.0
2017-01-04 11:00:00,27.84,27.94,27.82,27.86,155074.0,27.84,27.94,27.82,27.86,155074.0
2017-01-04 11:30:00,27.86,27.88,27.79,27.84,84875.0,27.86,27.88,27.79,27.84,84875.0
2017-01-04 12:00:00,27.84,27.85,27.8,27.81,87198.0,27.84,27.85,27.8,27.81,87198.0
2017-01-04 12:30:00,27.82,27.92,27.81,27.9,294826.0,27.82,27.92,27.81,27.9,294826.0
2017-01-04 13:00:00,27.9,27.94,27.87,27.94,95707.0,27.9,27.94,27.87,27.94,95707.0
2017-01-04 13:30:00,27.94,28.01,27.93,27.99,83793.0,27.94,28.01,27.93,27.99,83793.0
2017-01-04 14:00:00,28.0,28.01,27.95,28.0,99730.0,28.0,28.01,27.95,28.0,99730.0
2017-01-04 14:30:00,27.99,28.02,27.97,27.99,192334.0,27.99,28.02,27.97,27.99,192334.0
2017-01-04 15:00:00,27.99,28.05,27.95,27.96,384175.0,27.99,28.05,27.95,27.96,384175.0
2017-01-04 15:30:00,27.96,27.99,27.92,27.94,365853.0,27.96,27.99,27.92,27.94,365853.0
2017-01-05 09:30:00,27.93,28.02,27.79,27.8,85941.0,27.93,28.02,27.79,27.8,85941.0
2017-01-05 10:00:00,27.8,27.84,27.76,27.82,173976.0,27.8,27.84,27.76,27.82,173976.0
2017-01-05 10:30:00,27.81,27.93,27.8,27.9,98431.0,27.81,27.93,27.8,27.9,98431.0
2017-01-05 11:00:00,27.89,27.91,27.8,27.86,146336.0,27.89,27.91,27.8,27.86,146336.0
2017-01-05 11:30:00,27.86,27.86,27.75,27.75,65992.0,27.86,27.86,27.75,27.75,65992.0
2017-01-05 12:00:00,27.76,27.77,27.74,27.76,52486.0,27.76,27.77,27.74,27.76,52486.0
2017-01-05 12:30:00,27.76,27.82,27.74,27.81,46745.0,27.76,27.82,27.74,27.81,46745.0
2017-01-05 13:00:00,27.8,27.81,27.78,27.8,33736.0,27.8,27.81,27.78,27.8,33736.0
2017-01-05 13:30:00,27.8,27.85,27.79,27.83,49492.0,27.8,27.85,27.79,27.83,49492.0
2017-01-05 14:00:00,27.83,27.91,27.82,27.89,52268.0,27.83,27.91,27.82,27.89,52268.0
2017-01-05 14:30:00,27.89,27.9,27.85,27.87,45699.0,27.89,27.9,27.85,27.87,45699.0
2017-01-05 15:00:00,27.87,27.92,27.86,27.89,77145.0,27.87,27.92,27.86,27.89,77145.0
2017-01-05 15:30:00,27.89,27.9,27.81,27.82,235225.0,27.89,27.9,27.81,27.82,235225.0
2017-01-06 09:30:00,27.83,27.9,27.66,27.75,124154.0,27.83,27.9,27.66,27.75,124154.0
2017-01-06 10:00:00,27.72,27.76,27.62,27.64,80895.0,27.72,27.76,27.62,27.64,80895.0
2017-01-06 10:30:00,27.63,27.69,27.56,27.64,149112.0,27.63,27.69,27.56,27.64,149112.0
2017-01-06 11:00:00,27.65,27.7,27.61,27.66,38042.0,27.65,27.7,27.61,27.66,38042.0
2017-01-06 11:30:00,27.66,27.71,27.65,27.68,73942.0,27.66,27.71,27.65,27.68,73942.0
2017-01-06 12:00:00,27.67,27.68,27.62,27.64,60858.0,27.67,27.68,27.62,27.64,60858.0
2017-01-06 12:30:00,27.64,27.71,27.61,27.71,64758.0,27.64,27.71,27.61,27.71,64758.0
2017-01-06 13:00:00,27.71,27.72,27.67,27.68,28687.0,27.71,27.72,27.67,27.68,28687.0
2017-01-06 13:30:00,27.67,27.73,27.67,27.68,37033.0,27.67,27.73,27.67,27.68,37033.0
2017-01-06 14:00:00,27.68,27.72,27.67,27.68,32226.0,27.68,27.72,27.67,27.68,32226.0
2017-01-06 14:30:00,27.68,27.71,27.64,27.64,47322.0,27.68,27.71,27.64,27.64,47322.0
2017-01-06 15:00:00,27.64,27.68,27.62,27.63,74763.0,27.64,27.68,27.62,27.63,74763.0
2017-01-06 15:30:00,27.62,27.63,27.59,27.6,161545.0,27.62,27.63,27.59,27.6,161545.0
2017-01-09 09:30:00,27.39,27.5,27.25,27.42,220135.0,27.39,27.5,27.25,27.42,220135.0
2017-01-09 10:00:00,27.42,27.74,27.42,27.71,176365.0,27.42,27.74,27.42,27.71,176365.0
2017-01-09 10:30:00,27.72,27.73,27.55,27.6,96661.0,27.72,27.73,27.55,27.6,96661.0
2017-01-09 11:00:00,27.61,27.62,27.56,27.56,88384.0,27.61,27.62,27.56,27.56,88384.0
2017-01-09 11:30:00,27.56,27.63,27.53,27.58,87245.0,27.56,27.63,27.53,27.58,87245.0
2017-01-09 12:00:00,27.58,27.61,27.53,27.54,61352.0,27.58,27.61,27.53,27.54,61352.0
2017-01-09 12:30:00,27.54,27.59,27.53,27.55,52733.0,27.54,27.59,27.53,27.55,52733.0
2017-01-09 13:00:00,27.56,27.61,27.55,27.59,73083.0,27.56,27.61,27.55,27.59,73083.0
2017-01-09 13:30:00,27.59,27.61,27.56,27.6,51512.0,27.59,27.61,27.56,27.6,51512.0
2017-01-09 14:00:00,27.6,27.61,27.54,27.58,80480.0,27.6,27.61,27.54,27.58,80480.0
2017-01-09 14:30:00,27.57,27.58,27.49,27.5,83814.0,27.57,27.58,27.49,27.5,83814.0
2017-01-09 15:00:00,27.5,27.55,27.48,27.53,128949.0,27.5,27.55,27.48,27.53,128949.0
2017-01-09 15:30:00,27.54,27.61,27.51,27.61,404556.0,27.54,27.61,27.51,27.61,404556.0
2017-01-10 09:30:00,27.52,27.72,27.38,27.49,115367.0,27.52,27.72,27.38,27.49,115367.0
2017-01-10 10:00:00,27.49,27.49,27.35,27.4,158258.0,27.49,27.49,27.35,27.4,158258.0
2017-01-10 10:30:00,27.4,27.49,27.4,27.46,86721.0,27.4,27.49,27.4,27.46,86721.0
2017-01-10 11:00:00,27.46,27.52,27.46,27.48,215547.0,27.46,27.52,27.46,27.48,215547.0
2017-01-10 11:30:00,27.48,27.48,27.42,27.44,124483.0,27.48,27.48,27.42,27.44,124483.0
2017-01-10 12:00:00,27.44,27.49,27.42,27.43,96672.0,27.44,27.49,27.42,27.43,96672.0
2017-01-10 12:30:00,27.45,27.46,27.43,27.46,25738.0,27.45,27.46,27.43,27.46,25738.0
2017-01-10 13:00:00,27.46,27.47,27.42,27.44,105582.0,27.46,27.47,27.42,27.44,105582.0
2017-01-10 13:30:00,27.45,27.45,27.3,27.33,83525.0,27.45,27.45,27.3,27.33,83525.0
2017-01-10 14:00:00,27.33,27.37,27.27,27.32,123845.0,27.33,27.37,27.27,27.32,123845.0
2017-01-10 14:30:00,27.32,27.35,27.3,27.34,50082.0,27.32,27.35,27.3,27.34,50082.0
2017-01-10 15:00:00,27.34,27.35,27.31,27.31,47847.0,27.34,27.35,27.31,27.31,47847.0
2017-01-10 15:30:00,27.32,27.32,27.27,27.27,316474.0,27.32,27.32,27.27,27.27,316474.0
2017-01-11 09:30:00,27.31,27.51,27.22,27.42,101177.0,27.31,27.51,27.22,27.42,101177.0
2017-01-11 10:00:00,27.42,27.7,27.42,27.63,220557.0,27.42,27.7,27.42,27.63,220557.0
2017-01-11 10:30:00,27.62,27.62,27.55,27.57,80203.0,27.62,27.62,27.55,27.57,80203.0
2017-01-11 11:00:00,27.58,27.66,27.57,27.6,123064.0,27.58,27.66,27.57,27.6,123064.0
2017-01-11 11:30:00,27.61,27.61,27.52,27.57,138951.0,27.61,27.61,27.52,27.57,138951.0
2017-01-11 12:00:00,27.57,27.61,27.47,27.51,62360.0,27.57,27.61,27.47,27.51,62360.0
2017-01-11 12:30:00,27.51,27.59,27.45,27.59,115032.0,27.51,27.59,27.45,27.59,115032.0
2017-01-11 13:00:00,27.58,27.61,27.54,27.55,91815.0,27.58,27.61,27.54,27.55,91815.0
2017-01-11 13:30:00,27.55,27.7,27.55,27.69,121558.0,27.55,27.7,27.55,27.69,121558.0
2017-01-11 14:00:00,27.68,27.68,27.63,27.66,230263.0,27.68,27.68,27.63,27.66,230263.0
2017-01-11 14:30:00,27.66,27.68,27.65,27.68,119322.0,27.66,27.68,27.65,27.68,119322.0
2017-01-11 15:00:00,27.68,27.79,27.66,27.77,162015.0,27.68,27.79,27.66,27.77,162015.0
2017-01-11 15:30:00,27.76,27.91,27.76,27.91,440531.0,27.76,27.91,27.76,27.91,440531.0
2017-01-12 09:30:00,27.83,27.89,27.75,27.81,32897.0,27.83,27.89,27.75,27.81,32897.0
2017-01-12 10:00:00,27.8,27.8,27.66,27.75,47898.0,27.8,27.8,27.66,27.75,47898.0
2017-01-12 10:30:00,27.75,27.86,27.74,27.84,98429.0,27.75,27.86,27.74,27.84,98429.0
2017-01-12 11:00:00,27.83,27.87,27.76,27.77,73299.0,27.83,27.87,27.76,27.77,73299.0
2017-01-12 11:30:00,27.78,27.85,27.74,27.84,125874.0,27.78,27.85,27.74,27.84,125874.0
2017-01-12 12:00:00,27.84,27.89,27.84,27.88,81612.0,27.84,27.89,27.84,27.88,81612.0
2017-01-12 12:30:00,27.88,27.97,27.87,27.97,79286.0,27.88,27.97,27.87,27.97,79286.0
2017-01-12 13:00:00,27.97,28.0,27.94,28.0,80937.0,27.97,28.0,27.94,28.0,80937.0
2017-01-12 13:30:00,28.0,28.01,27.97,27.98,172266.0,28.0,28.01,27.97,27.98,172266.0
2017-01-12 14:00:00,27.97,27.98,27.84,27.88,210423.0,27.97,27.98,27.84,27.88,210423.0
2017-01-12 14:30:00,27.89,27.99,27.88,27.96,190799.0,27.89,27.99,27.88,27.96,190799.0
2017-01-12 15:00:00,27.96,27.99,27.95,27.99,80238.0,27.96,27.99,27.95,27.99,80238.0
2017-01-12 15:30:00,28.0,28.05,27.96,28.04,329389.0,28.0,28.05,27.96,28.04,329389.0
2017-01-13 09:30:00,28.04,28.27,28.04,28.23,107113.0,28.04,28.27,28.04,28.23,107113.0
2017-01-13 10:00:00,28.24,28.26,28.2,28.24,204444.0,28.24,28.26,28.2,28.24,204444.0
2017-01-13 10:30:00,28.25,28.31,28.24,28.3,662084.0,28.25,28.31,28.24,28.3,662084.0
2017-01-13 11:00:00,28.3,28.32,28.23,28.25,40420.0,28.3,28.32,28.23,28.25,40420.0
2017-01-13 11:30:00,28.25,28.26,28.18,28.2,32742.0,28.25,28.26,28.18,28.2,32742.0
2017-01-13 12:00:00,28.2,28.21,28.06,28.1,48260.0,28.2,28.21,28.06,28.1,48260.0
2017-01-13 12:30:00,28.09,28.1,28.05,28.06,30839.0,28.09,28.1,28.05,28.06,30839.0
2017-01-13 13:00:00,28.05,28.13,28.05,28.11,29904.0,28.05,28.13,28.05,28.11,29904.0
2017-01-13 13:30:00,28.11,28.14,28.09,28.1,28042.0,28.11,28.14,28.09,28.1,28042.0
2017-01-13 14:00:00,28.1,28.1,28.03,28.03,36050.0,28.1,28.1,28.03,28.03,36050.0
2017-01-13 14:30:00,28.03,28.15,28.02,28.15,165674.0,28.03,28.15,28.02,28.15,165674.0
2017-01-13 15:00:00,28.14,28.15,28.11,28.13,34519.0,28.14,28.15,28.11,28.13,34519.0
2017-01-13 15:30:00,28.13,28.2,28.11,28.18,156465.0,28.13,28.2,28.11,28.18,156465.0
2017-01-17 09:30:00,27.99,28.11,27.96,28.06,142552.0,27.99,28.11,27.96,28.06,142552.0
2017-01-17 10:00:00,28.07,28.2,28.03,28.16,132993.0,28.07,28.2,28.03,28.16,132993.0
2017-01-17 10:30:00,28.16,28.17,28.04,28.06,115008.0,28.16,28.17,28.04,28.06,115008.0
2017-01-17 11:00:00,28.05,28.11,28.0,28.03,76793.0,28.05,28.11,28.0,28.03,76793.0
2017-01-17 11:30:00,28.03,28.05,28.0,28.03,49953.0,28.03,28.05,28.0,28.03,49953.0
2017-01-17 12:00:00,28.03,28.08,28.03,28.08,62145.0,28.03,28.08,28.03,28.08,62145.0
2017-01-17 12:30:00,28.08,28.14,28.07,28.12,62228.0,28.08,28.14,28.07,28.12,62228.0
2017-01-17 13:00:00,28.13,28.16,28.12,28.16,30436.0,28.13,28.16,28.12,28.16,30436.0
2017-01-17 13:30:00,28.16,28.2,28.14,28.18,82313.0,28.16,28.2,28.14,28.18,82313.0
2017-01-17 14:00:00,28.19,28.2,28.11,28.11,59207.0,28.19,28.2,28.11,28.11,59207.0
2017-01-17 14:30:00,28.11,28.11,28.04,28.05,97169.0,28.11,28.11,28.04,28.05,97169.0
2017-01-17 15:00:00,28.05,28.11,28.05,28.06,73523.0,28.05,28.11,28.05,28.06,73523.0
2017-01-17 15:30:00,28.06,28.09,28.04,28.05,335568.0,28.06,28.09,28.04,28.05,335568.0
2017-01-18 09:30:00,28.14,28.2,27.96,28.12,986341.0,28.14,28.2,27.96,28.12,986341.0
2017-01-18 10:00:00,28.12,28.28,28.1,28.25,729075.0,28.12,28.28,28.1,28.25,729075.0
2017-01-18 10:30:00,28.26,28.33,28.15,28.31,154718.0,28.26,28.33,28.15,28.31,154718.0
2017-01-18 11:00:00,28.31,28.39,28.28,28.38,206850.0,28.31,28.39,28.28,28.38,206850.0
2017-01-18 11:30:00,28.39,28.44,28.34,28.42,149761.0,28.39,28.44,28.34,28.42,149761.0
2017-01-18 12:00:00,28.42,28.42,28.35,28.36,100251.0,28.42,28.42,28.35,28.36,100251.0
2017-01-18 12:30:00,28.36,28.4,28.32,28.32,76121.0,28.36,28.4,28.32,28.32,76121.0
2017-01-18 13:00:00,28.31,28.33,28.24,28.25,250854.0,28.31,28.33,28.24,28.25,250854.0
2017-01-18 13:30:00,28.25,28.27,28.2,28.24,147607.0,28.25,28.27,28.2,28.24,147607.0
2017-01-18 14:00:00,28.25,28.3,28.24,28.29,271923.0,28.25,28.3,28.24,28.29,271923.0
2017-01-18 14:30:00,28.3,28.36,28.27,28.36,167870.0,28.3,28.36,28.27,28.36,167870.0
2017-01-18 15:00:00,28.36,28.37,28.29,28.35,242706.0,28.36,28.37,28.29,28.35,242706.0
2017-01-18 15:30:00,28.36,28.49,28.31,28.46,1169100.0,28.36,28.49,28.31,28.46,1169100.0
2017-01-19 09:30:00,28.5,28.73,28.43,28.58,162015.0,28.5,28.73,28.43,28.58,162015.0
2017-01-19 10:00:00,28.59,28.59,28.45,28.54,211696.0,28.59,28.59,28.45,28.54,211696.0
2017-01-19 10:30:00,28.54,28.6,28.49,28.5,114041.0,28.54,28.6,28.49,28.5,114041.0
2017-01-19 11:00:00,28.5,28.5,28.45,28.46,168173.0,28.5,28.5,28.45,28.46,168173.0
2017-01-19 11:30:00,28.46,28.51,28.45,28.48,322411.0,28.46,28.51,28.45,28.48,322411.0
2017-01-19 12:00:00,28.48,28.52,28.46,28.5,251099.0,28.48,28.52,28.46,28.5,251099.0
2017-01-19 12:30:00,28.5,28.54,28.46,28.54,59965.0,28.5,28.54,28.46,28.54,59965.0
2017-01-19 13:00:00,28.54,28.56,28.5,28.52,38621.0,28.54,28.56,28.5,28.52,38621.0
2017-01-19 13:30:00,28.53,28.56,28.5,28.52,89940.0,28.53,28.56,28.5,28.52,89940.0
2017-01-19 14:00:00,28.51,28.56,28.45,28.55,214650.0,28.51,28.56,28.45,28.55,214650.0
2017-01-19 14:30:00,28.55,28.63,28.54,28.62,93357.0,28.55,28.63,28.54,28.62,93357.0
2017-01-19 15:00:00,28.62,28.72,28.58,28.7,126439.0,28.62,28.72,28.58,28.7,126439.0
2017-01-19 15:30:00,28.7,28.7,28.59,28.59,262881.0,28.7,28.7,28.59,28.59,262881.0
2017-01-20 09:30:00,28.77,28.82,28.71,28.78,50931.0,28.77,28.82,28.71,28.78,50931.0
2017-01-20 10:00:00,28.78,28.81,28.71,28.73,63783.0,28.78,28.81,28.71,28.73,63783.0
2017-01-20 10:30:00,28.74,28.83,28.71,28.8,59412.0,28.74,28.83,28.71,28.8,59412.0
2017-01-20 11:00:00,28.81,28.82,28.77,28.78,36439.0,28.81,28.82,28.77,28.78,36439.0
2017-01-20 11:30:00,28.77,28.83,28.74,28.74,110555.0,28.77,28.83,28.74,28.74,110555.0
2017-01-20 12:00:00,28.74,28.77,28.59,28.61,146507.0,28.74,28.77,28.59,28.61,146507.0
2017-01-20 12:30:00,28.6,28.65,28.54,28.65,74299.0,28.6,28.65,28.54,28.65,74299.0
2017-01-20 13:00:00,28.65,28.66,28.6,28.63,58825.0,28.65,28.66,28.6,28.63,58825.0
2017-01-20 13:30:00,28.63,28.66,28.61,28.63,29637.0,28.63,28.66,28.61,28.63,29637.0
2017-01-20 14:00:00,28.64,28.65,28.6,28.64,49940.0,28.64,28.65,28.6,28.64,49940.0
2017-01-20 14:30:00,28.64,28.65,28.57,28.63,98972.0,28.64,28.65,28.57,28.63,98972.0
2017-01-20 15:00:00,28.63,28.67,28.59,28.62,95606.0,28.63,28.67,28.59,28.62,95606.0
2017-01-20 15:30:00,28.61,28.75,28.6,28.75,316756.0,28.61,28.75,28.6,28.75,316756.0
2017-01-23 09:30:00,28.75,28.92,28.7,28.75,86112.0,28.75,28.92,28.7,28.75,86112.0
2017-01-23 10:00:00,28.75,28.86,28.75,28.8,55641.0,28.75,28.86,28.75,28.8,55641.0
2017-01-23 10:30:00,28.8,28.82,28.69,28.73,58257.0,28.8,28.82,28.69,28.73,58257.0
2017-01-23 11:00:00,28.74,28.87,28.73,28.77,108357.0,28.74,28.87,28.73,28.77,108357.0
2017-01-23 11:30:00,28.77,28.83,28.76,28.8,123109.0,28.77,28.83,28.76,28.8,123109.0
2017-01-23 12:00:00,28.8,28.8,28.72,28.75,34106.0,28.8,28.8,28.72,28.75,34106.0
2017-01-23 12:30:00,28.75,28.75,28.7,28.7,40175.0,28.75,28.75,28.7,28.7,40175.0
2017-01-23 13:00:00,28.71,28.73,28.7,28.71,39515.0,28.71,28.73,28.7,28.71,39515.0
2017-01-23 13:30:00,28.71,28.77,28.69,28.7,51467.0,28.71,28.77,28.69,28.7,51467.0
2017-01-23 14:00:00,28.7,28.72,28.64,28.72,127806.0,28.7,28.72,28.64,28.72,127806.0
2017-01-23 14:30:00,28.72,28.79,28.7,28.79,110712.0,28.72,28.79,28.7,28.79,110712.0
2017-01-23 15:00:00,28.79,28.8,28.74,28.76,106031.0,28.79,28.8,28.74,28.76,106031.0
2017-01-23 15:30:00,28.76,28.79,28.73,28.76,237619.0,28.76,28.79,28.73,28.76,237619.0
2017-01-24 09:30:00,28.88,28.95,28.76,28.92,53977.0,28.88,28.95,28.76,28.92,53977.0
2017-01-24 10:00:00,28.91,29.0,28.89,28.98,67045.0,28.91,29.0,28.89,28.98,67045.0
2017-01-24 10:30:00,28.98,29.01,28.88,28.91,232346.0,28.98,29.01,28.88,28.91,232346.0
2017-01-24 11:00:00,28.91,29.06,28.91,29.03,321925.0,28.91,29.06,28.91,29.03,321925.0
2017-01-24 11:30:00,29.05,29.16,29.05,29.12,153459.0,29.05,29.16,29.05,29.12,153459.0
2017-01-24 12:00:00,29.12,29.2,29.08,29.17,111537.0,29.12,29.2,29.08,29.17,111537.0
2017-01-24 12:30:00,29.16,29.2,29.12,29.19,88296.0,29.16,29.2,29.12,29.19,88296.0
2017-01-24 13:00:00,29.2,29.25,29.19,29.23,74156.0,29.2,29.25,29.19,29.23,74156.0
2017-01-24 13:30:00,29.23,29.27,29.22,29.24,83617.0,29.23,29.27,29.22,29.24,83617.0
2017-01-24 14:00:00,29.23,29.24,29.18,29.19,141193.0,29.23,29.24,29.18,29.19,141193.0
2017-01-24 14:30:00,29.19,29.25,29.17,29.24,87715.0,29.19,29.25,29.17,29.24,87715.0
2017-01-24 15:00:00,29.24,29.25,29.14,29.17,97345.0,29.24,29.25,29.14,29.17,97345.0
2017-01-24 15:30:00,29.17,29.17,29.11,29.12,249166.0,29.17,29.17,29.11,29.12,249166.0
2017-01-25 09:30:00,29.29,29.43,29.18,29.21,120796.0,29.29,29.43,29.18,29.21,120796.0
2017-01-25 10:00:00,29.21,29.23,29.18,29.18,109092.0,29.21,29.23,29.18,29.18,109092.0
2017-01-25 10:30:00,29.18,29.19,29.12,29.15,131314.0,29.18,29.19,29.12,29.15,131314.0
2017-01-25 11:00:00,29.15,29.22,29.11,29.12,334487.0,29.15,29.22,29.11,29.12,334487.0
2017-01-25 11:30:00,29.11,29.12,28.97,28.98,73783.0,29.11,29.12,28.97,28.98,73783.0
2017-01-25 12:00:00,28.99,29.01,28.89,28.95,151771.0,28.99,29.01,28.89,28.95,151771.0
2017-01-25 12:30:00,28.95,29.06,28.93,29.05,60508.0,28.95,29.06,28.93,29.05,60508.0
2017-01-25 13:00:00,29.05,29.06,28.96,29.0,72187.0,29.05,29.06,28.96,29.0,72187.0
2017-01-25 13:30:00,29.0,29.07,28.97,29.05,45003.0,29.0,29.07,28.97,29.05,45003.0
2017-01-25 14:00:00,29.05,29.29,29.05,29.27,217249.0,29.05,29.29,29.05,29.27,217249.0
2017-01-25 14:30:00,29.27,29.32,29.22,29.24,73806.0,29.27,29.32,29.22,29.24,73806.0
2017-01-25 15:00:00,29.24,29.29,29.22,29.29,57787.0,29.24,29.29,29.22,29.29,57787.0
2017-01-25 15:30:00,29.29,29.33,29.24,29.33,321905.0,29.29,29.33,29.24,29.33,321905.0
2017-01-26 09:30:00,29.53,29.92,29.2,29.25,196479.0,29.53,29.92,29.2,29.25,196479.0
2017-01-26 10:00:00,29.24,29.33,29.21,29.28,94909.0,29.24,29.33,29.21,29.28,94909.0
2017-01-26 10:30:00,29.28,29.35,29.21,29.27,125212.0,29.28,29.35,29.21,29.27,125212.0
2017-01-26 11:00:00,29.28,29.28,29.22,29.25,111114.0,29.28,29.28,29.22,29.25,111114.0
2017-01-26 11:30:00,29.25,29.48,29.25,29.46,334011.0,29.25,29.48,29.25,29.46,334011.0
2017-01-26 12:00:00,29.46,29.52,29.44,29.45,70391.0,29.46,29.52,29.44,29.45,70391.0
2017-01-26 12:30:00,29.45,29.45,29.35,29.42,47109.0,29.45,29.45,29.35,29.42,47109.0
2017-01-26 13:00:00,29.42,29.51,29.4,29.43,52901.0,29.42,29.51,29.4,29.43,52901.0
2017-01-26 13:30:00,29.43,29.54,29.39,29.54,58588.0,29.43,29.54,29.39,29.54,58588.0
2017-01-26 14:00:00,29.54,29.56,29.42,29.43,97419.0,29.54,29.56,29.42,29.43,97419.0
2017-01-26 14:30:00,29.43,29.45,29.38,29.38,80892.0,29.43,29.45,29.38,29.38,80892.0
2017-01-26 15:00:00,29.39,29.39,29.27,29.3,247228.0,29.39,29.39,29.27,29.3,247228.0
2017-01-26 15:30:00,29.3,29.31,29.21,29.21,536251.0,29.3,29.31,29.21,29.21,536251.0
2017-01-27 09:30:00,29.24,29.29,29.1,29.14,106425.0,29.24,29.29,29.1,29.14,106425.0
2017-01-27 10:00:00,29.15,29.2,29.13,29.15,127168.0,29.15,29.2,29.13,29.15,127168.0
2017-01-27 10:30:00,29.15,29.21,29.14,29.17,77284.0,29.15,29.21,29.14,29.17,77284.0
2017-01-27 11:00:00,29.16,29.36,29.15,29.32,53118.0,29.16,29.36,29.15,29.32,53118.0
2017-01-27 11:30:00,29.32,29.39,29.3,29.34,58486.0,29.32,29.39,29.3,29.34,58486.0
2017-01-27 12:00:00,29.34,29.36,29.3,29.34,66687.0,29.34,29.36,29.3,29.34,66687.0
2017-01-27 12:30:00,29.33,29.33,29.18,29.21,50633.0,29.33,29.33,29.18,29.21,50633.0
2017-01-27 13:00:00,29.22,29.23,29.19,29.2,38569.0,29.22,29.23,29.19,29.2,38569.0
2017-01-27 13:30:00,29.2,29.26,29.2,29.23,51245.0,29.2,29.26,29.2,29.23,51245.0
2017-01-27 14:00:00,29.23,29.27,29.21,29.27,34394.0,29.23,29.27,29.21,29.27,34394.0
2017-01-27 14:30:00,29.27,29.27,29.24,29.25,53231.0,29.27,29.27,29.24,29.25,53231.0
2017-01-27 15:00:00,29.24,29.27,29.21,29.23,55888.0,29.24,29.27,29.21,29.23,55888.0
2017-01-27 15:30:00,29.23,29.26,29.22,29.23,211894.0,29.23,29.26,29.22,29.23,211894.0
2017-01-30 09:30:00,29.1,29.26,28.85,28.9,81436.0,29.1,29.26,28.85,28.9,81436.0
2017-01-30 10:00:00,28.91,28.91,28.78,28.82,80062.0,28.91,28.91,28.78,28.82,80062.0
2017-01-30 10:30:00,28.83,28.89,28.75,28.78,92876.0,28.83,28.89,28.75,28.78,92876.0
2017-01-30 11:00:00,28.78,28.91,28.78,28.88,159969.0,28.78,28.91,28.78,28.88,159969.0
2017-01-30 11:30:00,28.87,29.04,28.87,29.0,84903.0,28.87,29.04,28.87,29.0,84903.0
2017-01-30 12:00:00,29.01,29.05,28.98,29.02,39442.0,29.01,29.05,28.98,29.02,39442.0
2017-01-30 12:30:00,29.01,29.01,28.98,28.98,73464.0,29.01,29.01,28.98,28.98,73464.0
2017-01-30 13:00:00,28.98,29.03,28.97,29.03,61017.0,28.98,29.03,28.97,29.03,61017.0
2017-01-30 13:30:00,29.03,29.07,29.0,29.05,54819.0,29.03,29.07,29.0,29.05,54819.0
2017-01-30 14:00:00,29.05,29.06,29.03,29.05,32702.0,29.05,29.06,29.03,29.05,32702.0
2017-01-30 14:30:00,29.05,29.07,29.03,29.04,39590.0,29.05,29.07,29.03,29.04,39590.0
2017-01-30 15:00:00,29.04,29.1,29.04,29.05,72704.0,29.04,29.1,29.04,29.05,72704.0
2017-01-30 15:30:00,29.05,29.15,29.03,29.15,310171.0,29.05,29.15,29.03,29.15,310171.0
2017-01-31 09:30:00,29.2,29.39,29.2,29.31,160941.0,29.2,29.39,29.2,29.31,160941.0
2017-01-31 10:00:00,29.32,29.34,29.16,29.22,120783.0,29.32,29.34,29.16,29.22,120783.0
2017-01-31 10:30:00,29.23,29.29,29.12,29.13,98357.0,29.23,29.29,29.12,29.13,98357.0
2017-01-31 11:00:00,29.14,29.15,29.09,29.09,71870.0,29.14,29.15,29.09,29.09,71870.0
2017-01-31 11:30:00,29.1,29.11,28.98,28.98,167500.0,29.1,29.11,28.98,28.98,167500.0
2017-01-31 12:00:00,28.98,29.06,28.98,29.03,49567.0,28.98,29.06,28.98,29.03,49567.0
2017-01-31 12:30:00,29.04,29.05,28.98,29.0,133505.0,29.04,29.05,28.98,29.0,133505.0
2017-01-31 13:00:00,28.99,29.01,28.96,28.99,92039.0,28.99,29.01,28.96,28.99,92039.0
2017-01-31 13:30:00,28.99,29.01,28.94,28.95,92853.0,28.99,29.01,28.94,28.95,92853.0
2017-01-31 14:00:00,28.95,29.0,28.94,29.0,85525.0,28.95,29.0,28.94,29.0,85525.0
2017-01-31 14:30:00,29.0,29.01,28.98,28.99,71772.0,29.0,29.01,28.98,28.99,71772.0
2017-01-31 15:00:00,29.0,29.01,28.97,28.99,141067.0,29.0,29.01,28.97,28.99,141067.0
2017-01-31 15:30:00,29.0,29.03,28.97,29.0,216348.0,29.0,29.03,28.97,29.0,216348.0
2017-02-01 09:30:00,29.15,29.43,29.07,29.15,107477.0,29.15,29.43,29.07,29.15,107477.0
2017-02-01 10:00:00,29.14,29.26,29.06,29.16,168176.0,29.14,29.26,29.06,29.16,168176.0
2017-02-01 10:30:00,29.16,29.17,29.04,29.07,79156.0,29.16,29.17,29.04,29.07,79156.0
2017-02-01 11:00:00,29.07,29.1,29.01,29.02,112188.0,29.07,29.1,29.01,29.02,112188.0
2017-02-01 11:30:00,29.03,29.1,29.0,29.05,117961.0,29.03,29.1,29.0,29.05,117961.0
2017-02-01 12:00:00,29.05,29.11,29.04,29.09,104239.0,29.05,29.11,29.04,29.09,104239.0
2017-02-01 12:30:00,29.09,29.12,29.06,29.08,98292.0,29.09,29.12,29.06,29.08,98292.0
2017-02-01 13:00:00,29.08,29.11,29.06,29.1,84087.0,29.08,29.11,29.06,29.1,84087.0
2017-02-01 13:30:00,29.1,29.1,29.06,29.07,118459.0,29.1,29.1,29.06,29.07,118459.0
2017-02-01 14:00:00,29.07,29.27,29.07,29.24,131964.0,29.07,29.27,29.07,29.24,131964.0
2017-02-01 14:30:00,29.25,29.32,29.18,29.31,131950.0,29.25,29.32,29.18,29.31,131950.0
2017-02-01 15:00:00,29.31,29.4,29.3,29.4,108681.0,29.31,29.4,29.3,29.4,108681.0
2017-02-01 15:30:00,29.4,29.43,29.36,29.41,215200.0,29.4,29.43,29.36,29.41,215200.0
2017-02-02 09:30:00,29.42,29.56,29.32,29.47,116988.0,29.42,29.56,29.32,29.47,116988.0
2017-02-02 10:00:00,29.47,29.48,29.35,29.44,74631.0,29.47,29.48,29.35,29.44,74631.0
2017-02-02 10:30:00,29.45,29.55,29.41,29.55,61630.0,29.45,29.55,29.41,29.55,61630.0
2017-02-02 11:00:00,29.55,29.55,29.5,29.53,37594.0,29.55,29.55,29.5,29.53,37594.0
2017-02-02 11:30:00,29.52,29.53,29.37,29.38,76332.0,29.52,29.53,29.37,29.38,76332.0
2017-02-02 12:00:00,29.37,29.4,29.36,29.39,43519.0,29.37,29.4,29.36,29.39,43519.0
2017-02-02 12:30:00,29.4,29.51,29.37,29.5,34727.0,29.4,29.51,29.37,29.5,34727.0
2017-02-02 13:00:00,29.5,29.5,29.44,29.44,44059.0,29.5,29.5,29.44,29.44,44059.0
2017-02-02 13:30:00,29.44,29.47,29.42,29.46,28467.0,29.44,29.47,29.42,29.46,28467.0
2017-02-02 14:00:00,29.46,29.47,29.4,29.4,46723.0,29.46,29.47,29.4,29.4,46723.0
2017-02-02 14:30:00,29.4,29.48,29.39,29.47,67044.0,29.4,29.48,29.39,29.47,67044.0
2017-02-02 15:00:00,29.48,29.48,29.45,29.46,44268.0,29.48,29.48,29.45,29.46,44268.0
2017-02-02 15:30:00,29.46,29.51,29.45,29.51,248793.0,29.46,29.51,29.45,29.51,248793.0
2017-02-03 09:30:00,29.62,29.8,29.57,29.57,44025.0,29.62,29.8,29.57,29.57,44025.0
2017-02-03 10:00:00,29.56,29.59,29.41,29.52,73197.0,29.56,29.59,29.41,29.52,73197.0
2017-02-03 10:30:00,29.51,29.6,29.48,29.6,78464.0,29.51,29.6,29.48,29.6,78464.0
2017-02-03 11:00:00,29.6,29.62,29.54,29.55,70179.0,29.6,29.62,29.54,29.55,70179.0
2017-02-03 11:30:00,29.56,29.65,29.51,29.63,120718.0,29.56,29.65,29.51,29.63,120718.0
2017-02-03 12:00:00,29.64,29.66,29.57,29.59,36133.0,29.64,29.66,29.57,29.59,36133.0
2017-02-03 12:30:00,29.6,29.61,29.57,29.58,28088.0,29.6,29.61,29.57,29.58,28088.0
2017-02-03 13:00:00,29.59,29.6,29.57,29.58,24775.0,29.59,29.6,29.57,29.58,24775.0
2017-02-03 13:30:00,29.59,29.6,29.54,29.57,30143.0,29.59,29.6,29.54,29.57,30143.0
2017-02-03 14:00:00,29.57,29.62,29.56,29.62,41352.0,29.57,29.62,29.56,29.62,41352.0
2017-02-03 14:30:00,29.61,29.67,29.61,29.67,105815.0,29.61,29.67,29.61,29.67,105815.0
2017-02-03 15:00:00,29.66,29.66,29.58,29.58,89698.0,29.66,29.66,29.58,29.58,89698.0
2017-02-03 15:30:00,29.58,29.66,29.56,29.66,212922.0,29.58,29.66,29.56,29.66,212922.0
2017-02-06 09:30:00,29.54,29.72,29.42,29.52,201303.0,29.54,29.72,29.42,29.52,201303.0
2017-02-06 10:00:00,29.51,29.53,29.41,29.49,124915.0,29.51,29.53,29.41,29.49,124915.0
2017-02-06 10:30:00,29.49,29.53,29.45,29.53,130935.0,29.49,29.53,29.45,29.53,130935.0
2017-02-06 11:00:00,29.53,29.61,29.48,29.6,212076.0,29.53,29.61,29.48,29.6,212076.0
2017-02-06 11:30:00,29.59,29.6,29.46,29.5,60137.0,29.59,29.6,29.46,29.5,60137.0
2017-02-06 12:00:00,29.49,29.52,29.41,29.42,107238.0,29.49,29.52,29.41,29.42,107238.0
2017-02-06 12:30:00,29.43,29.51,29.41,29.43,65087.0,29.43,29.51,29.41,29.43,65087.0
2017-02-06 13:00:00,29.44,29.46,29.41,29.43,65629.0,29.44,29.46,29.41,29.43,65629.0
2017-02-06 13:30:00,29.42,29.49,29.42,29.49,66147.0,29.42,29.49,29.42,29.49,66147.0
2017-02-06 14:00:00,29.5,29.55,29.48,29.52,145991.0,29.5,29.55,29.48,29.52,145991.0
2017-02-06 14:30:00,29.52,29.52,29.48,29.51,165615.0,29.52,29.52,29.48,29.51,165615.0
2017-02-06 15:00:00,29.51,29.52,29.45,29.47,106998.0,29.51,29.52,29.45,29.47,106998.0
2017-02-06 15:30:00,29.47,29.49,29.43,29.48,194653.0,29.47,29.49,29.43,29.48,194653.0
2017-02-07 09:30:00,29.53,29.7,29.49,29.54,98891.0,29.53,29.7,29.49,29.54,98891.0
2017-02-07 10:00:00,29.54,29.6,29.49,29.55,128055.0,29.54,29.6,29.49,29.55,128055.0
2017-02-07 10:30:00,29.54,29.57,29.52,29.53,126586.0,29.54,29.57,29.52,29.53,126586.0
2017-02-07 11:00:00,29.54,29.56,29.46,29.46,107688.0,29.54,29.56,29.46,29.46,107688.0
2017-02-07 11:30:00,29.46,29.48,29.41,29.45,95656.0,29.46,29.48,29.41,29.45,95656.0
2017-02-07 12:00:00,29.45,29.48,29.41,29.45,99095.0,29.45,29.48,29.41,29.45,99095.0
2017-02-07 12:30:00,29.45,29.48,29.38,29.4,137261.0,29.45,29.48,29.38,29.4,137261.0
2017-02-07 13:00:00,29.4,29.42,29.39,29.4,86366.0,29.4,29.42,29.39,29.4,86366.0
2017-02-07 13:30:00,29.4,29.45,29.39,29.44,96499.0,29.4,29.45,29.39,29.44,96499.0
2017-02-07 14:00:00,29.45,29.53,29.43,29.47,89368.0,29.45,29.53,29.43,29.47,89368.0
2017-02-07 14:30:00,29.47,29.5,29.43,29.44,114716.0,29.47,29.5,29.43,29.44,114716.0
2017-02-07 15:00:00,29.45,29.46,29.32,29.33,184427.0,29.45,29.46,29.32,29.33,184427.0
2017-02-07 15:30:00,29.32,29.38,29.3,29.31,509086.0,29.32,29.38,29.3,29.31,509086.0
2017-02-08 09:30:00,29.61,29.61,28.8,28.98,234766.0,29.61,29.61,28.8,28.98,234766.0
2017-02-08 10:00:00,28.97,29.09,28.65,28.75,266574.0,28.97,29.09,28.65,28.75,266574.0
2017-02-08 10:30:00,28.75,29.0,28.74,28.9,134201.0,28.75,29.0,28.74,28.9,134201.0
2017-02-08 11:00:00,28.9,28.95,28.86,28.92,130787.0,28.9,28.95,28.86,28.92,130787.0
2017-02-08 11:30:00,28.93,28.94,28.83,28.91,239984.0,28.93,28.94,28.83,28.91,239984.0
2017-02-08 12:00:00,28.92,29.09,28.92,29.08,153394.0,28.92,29.09,28.92,29.08,153394.0
2017-02-08 12:30:00,29.08,29.19,29.07,29.16,71683.0,29.08,29.19,29.07,29.16,71683.0
2017-02-08 13:00:00,29.17,29.3,29.16,29.25,99642.0,29.17,29.3,29.16,29.25,99642.0
2017-02-08 13:30:00,29.25,29.34,29.25,29.31,81408.0,29.25,29.34,29.25,29.31,81408.0
2017-02-08 14:00:00,29.3,29.34,29.26,29.33,58205.0,29.3,29.34,29.26,29.33,58205.0
2017-02-08 14:30:00,29.34,29.4,29.27,29.4,95501.0,29.34,29.4,29.27,29.4,95501.0
2017-02-08 15:00:00,29.4,29.4,29.26,29.33,180054.0,29.4,29.4,29.26,29.33,180054.0
2017-02-08 15:30:00,29.34,29.47,29.33,29.44,379947.0,29.34,29.47,29.33,29.44,379947.0
2017-02-09 09:30:00,28.89,29.34,28.62,29.33,208280.0,28.89,29.34,28.62,29.33,208280.0
2017-02-09 10:00:00,29.34,29.36,29.04,29.18,237074.0,29.34,29.36,29.04,29.18,237074.0
2017-02-09 10:30:00,29.18,29.44,29.18,29.44,142491.0,29.18,29.44,29.18,29.44,142491.0
2017-02-09 11:00:00,29.43,29.43,29.26,29.4,174249.0,29.43,29.43,29.26,29.4,174249.0
2017-02-09 11:30:00,29.39,29.44,29.34,29.43,66394.0,29.39,29.44,29.34,29.43,66394.0
2017-02-09 12:00:00,29.43,29.47,29.34,29.35,69863.0,29.43,29.47,29.34,29.35,69863.0
2017-02-09 12:30:00,29.35,29.43,29.34,29.43,60154.0,29.35,29.43,29.34,29.43,60154.0
2017-02-09 13:00:00,29.43,29.52,29.4,29.5,78755.0,29.43,29.52,29.4,29.5,78755.0
2017-02-09 13:30:00,29.5,29.54,29.47,29.48,77657.0,29.5,29.54,29.47,29.48,77657.0
2017-02-09 14:00:00,29.48,29.57,29.48,29.54,173181.0,29.48,29.57,29.48,29.54,173181.0
2017-02-09 14:30:00,29.54,29.56,29.46,29.5,83394.0,29.54,29.56,29.46,29.5,83394.0
2017-02-09 15:00:00,29.49,29.5,29.44,29.49,121282.0,29.49,29.5,29.44,29.49,121282.0
2017-02-09 15:30:00,29.49,29.49,29.38,29.44,346216.0,29.49,29.49,29.38,29.44,346216.0
2017-02-10 09:30:00,29.42,29.57,29.11,29.21,169978.0,29.42,29.57,29.11,29.21,169978.0
2017-02-10 10:00:00,29.23,29.31,29.2,29.28,67399.0,29.23,29.31,29.2,29.28,67399.0
2017-02-10 10:30:00,29.28,29.3,29.17,29.18,114274.0,29.28,29.3,29.17,29.18,114274.0
2017-02-10 11:00:00,29.19,29.22,29.16,29.19,61690.0,29.19,29.22,29.16,29.19,61690.0
2017-02-10 11:30:00,29.19,29.19,29.12,29.14,66042.0,29.19,29.19,29.12,29.14,66042.0
2017-02-10 12:00:00,29.15,29.15,29.11,29.14,34473.0,29.15,29.15,29.11,29.14,34473.0
2017-02-10 12:30:00,29.14,29.17,29.11,29.14,49826.0,29.14,29.17,29.11,29.14,49826.0
2017-02-10 13:00:00,29.15,29.22,29.14,29.16,77415.0,29.15,29.22,29.14,29.16,77415.0
2017-02-10 13:30:00,29.17,29.25,29.16,29.21,42731.0,29.17,29.25,29.16,29.21,42731.0
2017-02-10 14:00:00,29.21,29.26,29.2,29.21,58236.0,29.21,29.26,29.2,29.21,58236.0
2017-02-10 14:30:00,29.22,29.3,29.18,29.28,252106.0,29.22,29.3,29.18,29.28,252106.0
2017-02-10 15:00:00,29.27,29.3,29.21,29.24,169223.0,29.27,29.3,29.21,29.24,169223.0
2017-02-10 15:30:00,29.24,29.26,29.22,29.24,213228.0,29.24,29.26,29.22,29.24,213228.0
2017-02-13 09:30:00,29.44,29.63,29.35,29.43,161924.0,29.44,29.63,29.35,29.43,161924.0
2017-02-13 10:00:00,29.43,29.5,29.3,29.49,97356.0,29.43,29.5,29.3,29.49,97356.0
2017-02-13 10:30:00,29.5,29.5,29.37,29.46,72195.0,29.5,29.5,29.37,29.46,72195.0
2017-02-13 11:00:00,29.46,29.48,29.41,29.46,44946.0,29.46,29.48,29.41,29.46,44946.0
2017-02-13 11:30:00,29.45,29.51,29.42,29.49,65797.0,29.45,29.51,29.42,29.49,65797.0
2017-02-13 12:00:00,29.49,29.52,29.46,29.52,120073.0,29.49,29.52,29.46,29.52,120073.0
2017-02-13 12:30:00,29.52,29.61,29.51,29.6,63275.0,29.52,29.61,29.51,29.6,63275.0
2017-02-13 13:00:00,29.61,29.65,29.54,29.57,45826.0,29.61,29.65,29.54,29.57,45826.0
2017-02-13 13:30:00,29.58,29.59,29.52,29.53,36361.0,29.58,29.59,29.52,29.53,36361.0
2017-02-13 14:00:00,29.53,29.57,29.49,29.57,41281.0,29.53,29.57,29.49,29.57,41281.0
2017-02-13 14:30:00,29.57,29.57,29.48,29.54,130136.0,29.57,29.57,29.48,29.54,130136.0
2017-02-13 15:00:00,29.54,29.62,29.51,29.56,222352.0,29.54,29.62,29.51,29.56,222352.0
2017-02-13 15:30:00,29.56,29.65,29.56,29.64,320098.0,29.56,29.65,29.56,29.64,320098.0
2017-02-14 09:30:00,29.77,30.11,29.71,29.71,215535.0,29.77,30.11,29.71,29.71,215535.0
2017-02-14 10:00:00,29.73,29.75,29.69,29.73,98442.0,29.73,29.75,29.69,29.73,98442.0
2017-02-14 10:30:00,29.73,29.73,29.56,29.59,83444.0,29.73,29.73,29.56,29.59,83444.0
2017-02-14 11:00:00,29.6,29.67,29.58,29.65,47758.0,29.6,29.67,29.58,29.65,47758.0
2017-02-14 11:30:00,29.65,29.65,29.57,29.63,54967.0,29.65,29.65,29.57,29.63,54967.0
2017-02-14 12:00:00,29.63,29.66,29.61,29.65,21614.0,29.63,29.66,29.61,29.65,21614.0
2017-02-14 12:30:00,29.65,29.67,29.62,29.66,47865.0,29.65,29.67,29.62,29.66,47865.0
2017-02-14 13:00:00,29.66,29.72,29.64,29.72,45581.0,29.66,29.72,29.64,29.72,45581.0
2017-02-14 13:30:00,29.72,29.75,29.7,29.74,99912.0,29.72,29.75,29.7,29.74,99912.0
2017-02-14 14:00:00,29.74,29.74,29.65,29.67,59690.0,29.74,29.74,29.65,29.67,59690.0
2017-02-14 14:30:00,29.67,29.7,29.62,29.69,78539.0,29.67,29.7,29.62,29.69,78539.0
2017-02-14 15:00:00,29.69,29.7,29.61,29.66,74744.0,29.69,29.7,29.61,29.66,74744.0
2017-02-14 15:30:00,29.65,29.71,29.64,29.66,166634.0,29.65,29.71,29.64,29.66,166634.0
2017-02-15 09:30:00,29.62,29.75,29.56,29.71,38054.0,29.62,29.75,29.56,29.71,38054.0
2017-02-15 10:00:00,29.73,29.73,29.56,29.67,150266.0,29.73,29.73,29.56,29.67,150266.0
2017-02-15 10:30:00,29.67,29.73,29.67,29.7,41964.0,29.67,29.73,29.67,29.7,41964.0
2017-02-15 11:00:00,29.7,29.79,29.68,29.79,54657.0,29.7,29.79,29.68,29.79,54657.0
2017-02-15 11:30:00,29.79,29.81,29.72,29.76,52970.0,29.79,29.81,29.72,29.76,52970.0
2017-02-15 12:00:00,29.77,29.81,29.75,29.8,22618.0,29.77,29.81,29.75,29.8,22618.0
2017-02-15 12:30:00,29.79,29.83,29.77,29.79,32077.0,29.79,29.83,29.77,29.79,32077.0
2017-02-15 13:00:00,29.78,29.87,29.74,29.87,225385.0,29.78,29.87,29.74,29.87,225385.0
2017-02-15 13:30:00,29.87,29.88,29.83,29.86,53682.0,29.87,29.88,29.83,29.86,53682.0
2017-02-15 14:00:00,29.86,29.88,29.85,29.88,39947.0,29.86,29.88,29.85,29.88,39947.0
2017-02-15 14:30:00,29.88,30.0,29.88,29.98,216070.0,29.88,30.0,29.88,29.98,216070.0
2017-02-15 15:00:00,29.97,30.0,29.94,29.95,173976.0,29.97,30.0,29.94,29.95,173976.0
2017-02-15 15:30:00,29.95,30.0,29.94,29.98,341085.0,29.95,30.0,29.94,29.98,341085.0
2017-02-16 09:30:00,29.93,30.21,29.91,29.94,60096.0,29.93,30.21,29.91,29.94,60096.0
2017-02-16 10:00:00,29.94,29.99,29.81,29.81,48660.0,29.94,29.99,29.81,29.81,48660.0
2017-02-16 10:30:00,29.82,29.86,29.64,29.71,127708.0,29.82,29.86,29.64,29.71,127708.0
2017-02-16 11:00:00,29.71,29.77,29.66,29.7,80712.0,29.71,29.77,29.66,29.7,80712.0
2017-02-16 11:30:00,29.71,29.75,29.6,29.74,75068.0,29.71,29.75,29.6,29.74,75068.0
2017-02-16 12:00:00,29.75,29.75,29.69,29.7,22008.0,29.75,29.75,29.69,29.7,22008.0
2017-02-16 12:30:00,29.7,29.76,29.62,29.66,58523.0,29.7,29.76,29.62,29.66,58523.0
2017-02-16 13:00:00,29.65,29.68,29.63,29.63,28931.0,29.65,29.68,29.63,29.63,28931.0
2017-02-16 13:30:00,29.64,29.64,29.59,29.64,51192.0,29.64,29.64,29.59,29.64,51192.0
2017-02-16 14:00:00,29.64,29.68,29.62,29.65,43205.0,29.64,29.68,29.62,29.65,43205.0
2017-02-16 14:30:00,29.65,29.66,29.61,29.62,48289.0,29.65,29.66,29.61,29.62,48289.0
2017-02-16 15:00:00,29.62,29.67,29.61,29.67,52287.0,29.62,29.67,29.61,29.67,52287.0
2017-02-16 15:30:00,29.67,29.68,29.64,29.67,121892.0,29.67,29.68,29.64,29.67,121892.0
2017-02-17 09:30:00,29.6,29.69,29.51,29.59,23844.0,29.6,29.69,29.51,29.59,23844.0
2017-02-17 10:00:00,29.58,29.69,29.58,29.62,35360.0,29.58,29.69,29.58,29.62,35360.0
2017-02-17 10:30:00,29.61,29.61,29.52,29.54,76299.0,29.61,29.61,29.52,29.54,76299.0
2017-02-17 11:00:00,29.54,29.58,29.47,29.55,157627.0,29.54,29.58,29.47,29.55,157627.0
2017-02-17 11:30:00,29.54,29.63,29.5,29.63,30377.0,29.54,29.63,29.5,29.63,30377.0
2017-02-17 12:00:00,29.63,29.64,29.61,29.63,19114.0,29.63,29.64,29.61,29.63,19114.0
2017-02-17 12:30:00,29.62,29.63,29.5,29.51,30929.0,29.62,29.63,29.5,29.51,30929.0
2017-02-17 13:00:00,29.51,29.55,29.47,29.54,33237.0,29.51,29.55,29.47,29.54,33237.0
2017-02-17 13:30:00,29.53,29.54,29.49,29.49,18393.0,29.53,29.54,29.49,29.49,18393.0
2017-02-17 14:00:00,29.49,29.56,29.46,29.53,90465.0,29.49,29.56,29.46,29.53,90465.0
2017-02-17 14:30:00,29.53,29.6,29.52,29.57,48424.0,29.53,29.6,29.52,29.57,48424.0
2017-02-17 15:00:00,29.57,29.68,29.56,29.61,79520.0,29.57,29.68,29.56,29.61,79520.0
2017-02-17 15:30:00,29.61,29.65,29.6,29.65,156411.0,29.61,29.65,29.6,29.65,156411.0
2017-02-21 09:30:00,29.65,29.84,29.65,29.74,32158.0,29.65,29.84,29.65,29.74,32158.0
2017-02-21 10:00:00,29.76,29.9,29.75,29.85,46604.0,29.76,29.9,29.75,29.85,46604.0
2017-02-21 10:30:00,29.84,29.9,29.82,29.86,51670.0,29.84,29.9,29.82,29.86,51670.0
2017-02-21 11:00:00,29.85,29.9,29.79,29.8,38861.0,29.85,29.9,29.79,29.8,38861.0
2017-02-21 11:30:00,29.8,29.83,29.76,29.83,51735.0,29.8,29.83,29.76,29.83,51735.0
2017-02-21 12:00:00,29.82,29.86,29.78,29.8,29287.0,29.82,29.86,29.78,29.8,29287.0
2017-02-21 12:30:00,29.79,29.81,29.77,29.8,45696.0,29.79,29.81,29.77,29.8,45696.0
2017-02-21 13:00:00,29.8,29.83,29.75,29.83,34206.0,29.8,29.83,29.75,29.83,34206.0
2017-02-21 13:30:00,29.83,29.83,29.75,29.78,63247.0,29.83,29.83,29.75,29.78,63247.0
2017-02-21 14:00:00,29.78,29.78,29.66,29.73,86958.0,29.78,29.78,29.66,29.73,86958.0
2017-02-21 14:30:00,29.73,29.73,29.66,29.67,84221.0,29.73,29.73,29.66,29.67,84221.0
2017-02-21 15:00:00,29.66,29.83,29.64,29.81,97483.0,29.66,29.83,29.64,29.81,97483.0
2017-02-21 15:30:00,29.81,29.84,29.77,29.83,226116.0,29.81,29.84,29.77,29.83,226116.0
2017-02-22 09:30:00,29.65,29.72,29.58,29.63,39718.0,29.65,29.72,29.58,29.63,39718.0
2017-02-22 10:00:00,29.65,29.77,29.64,29.7,65863.0,29.65,29.77,29.64,29.7,65863.0
2017-02-22 10:30:00,29.71,29.75,29.67,29.75,100423.0,29.71,29.75,29.67,29.75,100423.0
2017-02-22 11:00:00,29.75,29.75,29.57,29.57,81187.0,29.75,29.75,29.57,29.57,81187.0
2017-02-22 11:30:00,29.57,29.59,29.55,29.58,36791.0,29.57,29.59,29.55,29.58,36791.0
2017-02-22 12:00:00,29.57,29.64,29.56,29.62,28832.0,29.57,29.64,29.56,29.62,28832.0
2017-02-22 12:30:00,29.62,29.63,29.58,29.58,24488.0,29.62,29.63,29.58,29.58,24488.0
2017-02-22 13:00:00,29.58,29.66,29.58,29.66,44340.0,29.58,29.66,29.58,29.66,44340.0
2017-02-22 13:30:00,29.66,29.67,29.59,29.64,49281.0,29.66,29.67,29.59,29.64,49281.0
2017-02-22 14:00:00,29.64,29.67,29.62,29.65,60583.0,29.64,29.67,29.62,29.65,60583.0
2017-02-22 14:30:00,29.65,29.66,29.63,29.64,51110.0,29.65,29.66,29.63,29.64,51110.0
2017-02-22 15:00:00,29.64,29.68,29.62,29.65,95342.0,29.64,29.68,29.62,29.65,95342.0
2017-02-22 15:30:00,29.65,29.65,29.57,29.59,138797.0,29.65,29.65,29.57,29.59,138797.0
2017-02-23 09:30:00,29.98,30.0,29.66,29.78,140577.0,29.98,30.0,29.66,29.78,140577.0
2017-02-23 10:00:00,29.77,29.77,29.48,29.5,70900.0,29.77,29.77,29.48,29.5,70900.0
2017-02-23 10:30:00,29.5,29.59,29.48,29.52,96461.0,29.5,29.59,29.48,29.52,96461.0
2017-02-23 11:00:00,29.52,29.56,29.42,29.43,126113.0,29.52,29.56,29.42,29.43,126113.0
2017-02-23 11:30:00,29.43,29.44,29.38,29.42,83344.0,29.43,29.44,29.38,29.42,83344.0
2017-02-23 12:00:00,29.41,29.59,29.41,29.56,43094.0,29.41,29.59,29.41,29.56,43094.0
2017-02-23 12:30:00,29.57,29.57,29.51,29.52,32540.0,29.57,29.57,29.51,29.52,32540.0
2017-02-23 13:00:00,29.52,29.54,29.43,29.44,25387.0,29.52,29.54,29.43,29.44,25387.0
2017-02-23 13:30:00,29.43,29.49,29.43,29.48,47297.0,29.43,29.49,29.43,29.48,47297.0
2017-02-23 14:00:00,29.48,29.49,29.39,29.46,40218.0,29.48,29.49,29.39,29.46,40218.0
2017-02-23 14:30:00,29.46,29.49,29.39,29.44,54082.0,29.46,29.49,29.39,29.44,54082.0
2017-02-23 15:00:00,29.44,29.52,29.41,29.51,97953.0,29.44,29.52,29.41,29.51,97953.0
2017-02-23 15:30:00,29.51,29.51,29.45,29.46,175610.0,29.51,29.51,29.45,29.46,175610.0
2017-02-24 09:30:00,29.35,29.37,29.16,29.17,45875.0,29.35,29.37,29.16,29.17,45875.0
2017-02-24 10:00:00,29.18,29.28,29.14,29.25,38401.0,29.18,29.28,29.14,29.25,38401.0
2017-02-24 10:30:00,29.26,29.31,29.22,29.29,34276.0,29.26,29.31,29.22,29.29,34276.0
2017-02-24 11:00:00,29.3,29.4,29.29,29.32,35901.0,29.3,29.4,29.29,29.32,35901.0
2017-02-24 11:30:00,29.31,29.33,29.25,29.27,23502.0,29.31,29.33,29.25,29.27,23502.0
2017-02-24 12:00:00,29.28,29.33,29.24,29.31,41930.0,29.28,29.33,29.24,29.31,41930.0
2017-02-24 12:30:00,29.31,29.38,29.27,29.38,42234.0,29.31,29.38,29.27,29.38,42234.0
2017-02-24 13:00:00,29.38,29.41,29.3,29.32,45739.0,29.38,29.41,29.3,29.32,45739.0
2017-02-24 13:30:00,29.32,29.34,29.29,29.34,21978.0,29.32,29.34,29.29,29.34,21978.0
2017-02-24 14:00:00,29.34,29.34,29.27,29.27,28905.0,29.34,29.34,29.27,29.27,28905.0
2017-02-24 14:30:00,29.28,29.3,29.25,29.27,54585.0,29.28,29.3,29.25,29.27,54585.0
2017-02-24 15:00:00,29.28,29.3,29.26,29.3,29776.0,29.28,29.3,29.26,29.3,29776.0
2017-02-24 15:30:00,29.3,29.41,29.29,29.36,249279.0,29.3,29.41,29.29,29.36,249279.0
2017-02-27 09:30:00,29.63,30.0,29.2,29.31,248433.0,29.63,30.0,29.2,29.31,248433.0
2017-02-27 10:00:00,29.31,29.5,29.28,29.48,215226.0,29.31,29.5,29.28,29.48,215226.0
2017-02-27 10:30:00,29.5,29.56,29.28,29.28,130748.0,29.5,29.56,29.28,29.28,130748.0
2017-02-27 11:00:00,29.28,29.42,29.28,29.36,106297.0,29.28,29.42,29.28,29.36,106297.0
2017-02-27 11:30:00,29.37,29.37,29.19,29.28,93292.0,29.37,29.37,29.19,29.28,93292.0
2017-02-27 12:00:00,29.27,29.42,29.26,29.38,60094.0,29.27,29.42,29.26,29.38,60094.0
2017-02-27 12:30:00,29.38,29.39,29.31,29.35,49090.0,29.38,29.39,29.31,29.35,49090.0
2017-02-27 13:00:00,29.35,29.35,29.3,29.32,52038.0,29.35,29.35,29.3,29.32,52038.0
2017-02-27 13:30:00,29.33,29.33,29.23,29.25,95382.0,29.33,29.33,29.23,29.25,95382.0
2017-02-27 14:00:00,29.25,29.25,29.16,29.21,143253.0,29.25,29.25,29.16,29.21,143253.0
2017-02-27 14:30:00,29.21,29.22,29.16,29.18,85883.0,29.21,29.22,29.16,29.18,85883.0
2017-02-27 15:00:00,29.18,29.24,29.12,29.15,147807.0,29.18,29.24,29.12,29.15,147807.0
2017-02-27 15:30:00,29.15,29.23,29.12,29.22,396631.0,29.15,29.23,29.12,29.22,396631.0
2017-02-28 09:30:00,29.17,29.24,29.12,29.16,437398.0,29.17,29.24,29.12,29.16,437398.0
2017-02-28 10:00:00,29.16,29.26,29.12,29.12,64232.0,29.16,29.26,29.12,29.12,64232.0
2017-02-28 10:30:00,29.13,29.19,29.1,29.17,69943.0,29.13,29.19,29.1,29.17,69943.0
2017-02-28 11:00:00,29.16,29.23,29.15,29.21,95056.0,29.16,29.23,29.15,29.21,95056.0
2017-02-28 11:30:00,29.21,29.21,29.13,29.14,72817.0,29.21,29.21,29.13,29.14,72817.0
2017-02-28 12:00:00,29.14,29.17,29.09,29.1,34016.0,29.14,29.17,29.09,29.1,34016.0
2017-02-28 12:30:00,29.1,29.11,29.02,29.1,75089.0,29.1,29.11,29.02,29.1,75089.0
2017-02-28 13:00:00,29.09,29.15,29.09,29.13,44836.0,29.09,29.15,29.09,29.13,44836.0
2017-02-28 13:30:00,29.13,29.16,29.1,29.12,37060.0,29.13,29.16,29.1,29.12,37060.0
2017-02-28 14:00:00,29.12,29.12,29.02,29.06,21234.0,29.12,29.12,29.02,29.06,21234.0
2017-02-28 14:30:00,29.06,29.06,29.01,29.01,40213.0,29.06,29.06,29.01,29.01,40213.0
2017-02-28 15:00:00,29.01,29.07,28.99,29.04,134429.0,29.01,29.07,28.99,29.04,134429.0
2017-02-28 15:30:00,29.03,29.17,29.03,29.1,296637.0,29.03,29.17,29.03,29.1,296637.0
2017-03-01 09:30:00,29.5,29.64,29.32,29.46,78663.0,29.5,29.64,29.32,29.46,78663.0
2017-03-01 10:00:00,29.45,29.5,29.42,29.47,72141.0,29.45,29.5,29.42,29.47,72141.0
2017-03-01 10:30:00,29.47,29.53,29.46,29.52,55182.0,29.47,29.53,29.46,29.52,55182.0
2017-03-01 11:00:00,29.52,29.62,29.51,29.54,51339.0,29.52,29.62,29.51,29.54,51339.0
2017-03-01 11:30:00,29.54,29.59,29.52,29.55,30412.0,29.54,29.59,29.52,29.55,30412.0
2017-03-01 12:00:00,29.55,29.74,29.54,29.69,127681.0,29.55,29.74,29.54,29.69,127681.0
2017-03-01 12:30:00,29.69,29.73,29.66,29.68,71947.0,29.69,29.73,29.66,29.68,71947.0
2017-03-01 13:00:00,29.68,29.73,29.65,29.67,26217.0,29.68,29.73,29.65,29.67,26217.0
2017-03-01 13:30:00,29.67,29.67,29.61,29.66,50049.0,29.67,29.67,29.61,29.66,50049.0
2017-03-01 14:00:00,29.65,29.67,29.6,29.66,35825.0,29.65,29.67,29.6,29.66,35825.0
2017-03-01 14:30:00,29.65,29.67,29.62,29.67,36184.0,29.65,29.67,29.62,29.67,36184.0
2017-03-01 15:00:00,29.67,29.68,29.58,29.67,151095.0,29.67,29.68,29.58,29.67,151095.0
2017-03-01 15:30:00,29.68,29.79,29.65,29.73,358681.0,29.68,29.79,29.65,29.73,358681.0
2017-03-02 09:30:00,29.76,29.76,29.49,29.55,110214.0,29.76,29.76,29.49,29.55,110214.0
2017-03-02 10:00:00,29.56,29.59,29.47,29.54,62845.0,29.56,29.59,29.47,29.54,62845.0
2017-03-02 10:30:00,29.54,29.54,29.48,29.48,48043.0,29.54,29.54,29.48,29.48,48043.0
2017-03-02 11:00:00,29.49,29.49,29.41,29.48,38170.0,29.49,29.49,29.41,29.48,38170.0
2017-03-02 11:30:00,29.48,29.49,29.42,29.47,47942.0,29.48,29.49,29.42,29.47,47942.0
2017-03-02 12:00:00,29.47,29.48,29.39,29.4,23637.0,29.47,29.48,29.39,29.4,23637.0
2017-03-02 12:30:00,29.4,29.43,29.39,29.42,20258.0,29.4,29.43,29.39,29.42,20258.0
2017-03-02 13:00:00,29.42,29.43,29.39,29.42,28411.0,29.42,29.43,29.39,29.42,28411.0
2017-03-02 13:30:00,29.42,29.44,29.37,29.39,23862.0,29.42,29.44,29.37,29.39,23862.0
2017-03-02 14:00:00,29.39,29.4,29.34,29.39,25496.0,29.39,29.4,29.34,29.39,25496.0
2017-03-02 14:30:00,29.38,29.42,29.37,29.38,26870.0,29.38,29.42,29.37,29.38,26870.0
2017-03-02 15:00:00,29.38,29.39,29.3,29.32,79949.0,29.38,29.39,29.3,29.32,79949.0
2017-03-02 15:30:00,29.32,29.32,29.16,29.21,356025.0,29.32,29.32,29.16,29.21,356025.0
2017-03-03 09:30:00,29.24,29.35,29.1,29.15,91664.0,29.24,29.35,29.1,29.15,91664.0
2017-03-03 10:00:00,29.17,29.32,29.17,29.27,56850.0,29.17,29.32,29.17,29.27,56850.0
2017-03-03 10:30:00,29.27,29.37,29.24,29.3,93052.0,29.27,29.37,29.24,29.3,93052.0
2017-03-03 11:00:00,29.29,29.3,29.25,29.26,61513.0,29.29,29.3,29.25,29.26,61513.0
2017-03-03 11:30:00,29.27,29.35,29.25,29.34,74216.0,29.27,29.35,29.25,29.34,74216.0
2017-03-03 12:00:00,29.33,29.34,29.24,29.32,69371.0,29.33,29.34,29.24,29.32,69371.0
2017-03-03 12:30:00,29.32,29.35,29.3,29.33,34067.0,29.32,29.35,29.3,29.33,34067.0
2017-03-03 13:00:00,29.33,29.33,29.26,29.28,44096.0,29.33,29.33,29.26,29.28,44096.0
2017-03-03 13:30:00,29.28,29.32,29.27,29.31,27941.0,29.28,29.32,29.27,29.31,27941.0
2017-03-03 14:00:00,29.31,29.37,29.31,29.37,37188.0,29.31,29.37,29.31,29.37,37188.0
2017-03-03 14:30:00,29.37,29.45,29.35,29.42,61271.0,29.37,29.45,29.35,29.42,61271.0
2017-03-03 15:00:00,29.42,29.53,29.41,29.53,209330.0,29.42,29.53,29.41,29.53,209330.0
2017-03-03 15:30:00,29.53,29.58,29.5,29.53,261289.0,29.53,29.58,29.5,29.53,261289.0
2017-03-06 09:30:00,29.44,29.46,29.29,29.35,94495.0,29.44,29.46,29.29,29.35,94495.0
2017-03-06 10:00:00,29.34,29.49,29.32,29.44,75085.0,29.34,29.49,29.32,29.44,75085.0
2017-03-06 10:30:00,29.43,29.44,29.32,29.35,74813.0,29.43,29.44,29.32,29.35,74813.0
2017-03-06 11:00:00,29.34,29.38,29.3,29.35,63078.0,29.34,29.38,29.3,29.35,63078.0
2017-03-06 11:30:00,29.34,29.36,29.25,29.26,44661.0,29.34,29.36,29.25,29.26,44661.0
2017-03-06 12:00:00,29.26,29.29,29.22,29.23,20584.0,29.26,29.29,29.22,29.23,20584.0
2017-03-06 12:30:00,29.24,29.24,29.13,29.21,58872.0,29.24,29.24,29.13,29.21,58872.0
2017-03-06 13:00:00,29.21,29.27,29.21,29.25,32939.0,29.21,29.27,29.21,29.25,32939.0
2017-03-06 13:30:00,29.25,29.26,29.23,29.24,14130.0,29.25,29.26,29.23,29.24,14130.0
2017-03-06 14:00:00,29.24,29.28,29.22,29.26,33281.0,29.24,29.28,29.22,29.26,33281.0
2017-03-06 14:30:00,29.27,29.27,29.23,29.26,23633.0,29.27,29.27,29.23,29.26,23633.0
2017-03-06 15:00:00,29.26,29.28,29.25,29.28,86109.0,29.26,29.28,29.25,29.28,86109.0
2017-03-06 15:30:00,29.27,29.29,29.24,29.25,145345.0,29.27,29.29,29.24,29.25,145345.0
2017-03-07 09:30:00,29.17,29.23,28.91,28.94,76597.0,29.17,29.23,28.91,28.94,76597.0
2017-03-07 10:00:00,28.94,29.05,28.87,29.05,87542.0,28.94,29.05,28.87,29.05,87542.0
2017-03-07 10:30:00,29.05,29.11,29.0,29.01,45543.0,29.05,29.11,29.0,29.01,45543.0
2017-03-07 11:00:00,29.01,29.12,28.96,29.08,72336.0,29.01,29.12,28.96,29.08,72336.0
2017-03-07 11:30:00,29.08,29.11,29.07,29.1,21460.0,29.08,29.11,29.07,29.1,21460.0
2017-03-07 12:00:00,29.1,29.13,29.08,29.11,38473.0,29.1,29.13,29.08,29.11,38473.0
2017-03-07 12:30:00,29.11,29.14,29.09,29.11,28681.0,29.11,29.14,29.09,29.11,28681.0
2017-03-07 13:00:00,29.11,29.12,29.06,29.08,52508.0,29.11,29.12,29.06,29.08,52508.0
2017-03-07 13:30:00,29.09,29.09,29.04,29.04,13292.0,29.09,29.09,29.04,29.04,13292.0
2017-03-07 14:00:00,29.05,29.09,29.04,29.09,27395.0,29.05,29.09,29.04,29.09,27395.0
2017-03-07 14:30:00,29.09,29.15,29.07,29.15,32663.0,29.09,29.15,29.07,29.15,32663.0
2017-03-07 15:00:00,29.15,29.15,29.11,29.11,40507.0,29.15,29.15,29.11,29.11,40507.0
2017-03-07 15:30:00,29.11,29.12,29.03,29.05,119342.0,29.11,29.12,29.03,29.05,119342.0
2017-03-08 09:30:00,29.0,29.12,28.84,28.88,79992.0,29.0,29.12,28.84,28.88,79992.0
2017-03-08 10:00:00,28.88,28.93,28.8,28.93,61296.0,28.88,28.93,28.8,28.93,61296.0
2017-03-08 10:30:00,28.92,29.09,28.9,29.09,33915.0,28.92,29.09,28.9,29.09,33915.0
2017-03-08 11:00:00,29.09,29.11,29.05,29.09,87634.0,29.09,29.11,29.05,29.09,87634.0
2017-03-08 11:30:00,29.08,29.1,29.04,29.09,40107.0,29.08,29.1,29.04,29.09,40107.0
2017-03-08 12:00:00,29.09,29.09,29.03,29.04,39412.0,29.09,29.09,29.03,29.04,39412.0
2017-03-08 12:30:00,29.04,29.07,29.01,29.02,23340.0,29.04,29.07,29.01,29.02,23340.0
2017-03-08 13:00:00,29.01,30.0,28.99,29.86,913263.0,29.01,30.0,28.99,29.86,913263.0
2017-03-08 13:30:00,29.86,30.17,29.83,29.97,624417.0,29.86,30.17,29.83,29.97,624417.0
2017-03-08 14:00:00,29.98,30.12,29.81,29.81,352601.0,29.98,30.12,29.81,29.81,352601.0
2017-03-08 14:30:00,29.81,30.0,29.8,29.96,343415.0,29.81,30.0,29.8,29.96,343415.0
2017-03-08 15:00:00,29.96,30.06,29.86,30.04,316932.0,29.96,30.06,29.86,30.04,316932.0
2017-03-08 15:30:00,30.04,30.04,29.87,29.9,737090.0,30.04,30.04,29.87,29.9,737090.0
2017-03-09 09:30:00,30.02,30.51,30.02,30.35,517473.0,30.02,30.51,30.02,30.35,517473.0
2017-03-09 10:00:00,30.35,30.78,30.32,30.67,994410.0,30.35,30.78,30.32,30.67,994410.0
2017-03-09 10:30:00,30.67,30.95,30.5,30.88,650075.0,30.67,30.95,30.5,30.88,650075.0
2017-03-09 11:00:00,30.9,30.94,30.68,30.86,573609.0,30.9,30.94,30.68,30.86,573609.0
2017-03-09 11:30:00,30.85,30.87,30.58,30.62,297508.0,30.85,30.87,30.58,30.62,297508.0
2017-03-09 12:00:00,30.62,30.75,30.57,30.73,215249.0,30.62,30.75,30.57,30.73,215249.0
2017-03-09 12:30:00,30.73,30.92,30.68,30.87,247973.0,30.73,30.92,30.68,30.87,247973.0
2017-03-09 13:00:00,30.87,30.88,30.63,30.68,149722.0,30.87,30.88,30.63,30.68,149722.0
2017-03-09 13:30:00,30.67,30.84,30.61,30.77,292355.0,30.67,30.84,30.61,30.77,292355.0
2017-03-09 14:00:00,30.77,30.84,30.7,30.84,401812.0,30.77,30.84,30.7,30.84,401812.0
2017-03-09 14:30:00,30.84,30.89,30.71,30.77,516679.0,30.84,30.89,30.71,30.77,516679.0
2017-03-09 15:00:00,30.77,30.96,30.76,30.9,333788.0,30.77,30.96,30.76,30.9,333788.0
2017-03-09 15:30:00,30.91,30.91,30.76,30.8,763964.0,30.91,30.91,30.76,30.8,763964.0
2017-03-10 09:30:00,30.94,31.31,30.9,31.3,291606.0,30.94,31.31,30.9,31.3,291606.0
2017-03-10 10:00:00,31.29,31.4,31.23,31.39,177849.0,31.29,31.4,31.23,31.39,177849.0
2017-03-10 10:30:00,31.39,31.61,31.31,31.41,370545.0,31.39,31.61,31.31,31.41,370545.0
2017-03-10 11:00:00,31.41,31.55,31.38,31.51,199730.0,31.41,31.55,31.38,31.51,199730.0
2017-03-10 11:30:00,31.51,31.63,31.46,31.51,202324.0,31.51,31.63,31.46,31.51,202324.0
2017-03-10 12:00:00,31.52,31.52,31.37,31.48,306564.0,31.52,31.52,31.37,31.48,306564.0
2017-03-10 12:30:00,31.47,31.48,31.37,31.46,183777.0,31.47,31.48,31.37,31.46,183777.0
2017-03-10 13:00:00,31.46,31.48,31.26,31.27,201776.0,31.46,31.48,31.26,31.27,201776.0
2017-03-10 13:30:00,31.27,31.3,31.15,31.16,113535.0,31.27,31.3,31.15,31.16,113535.0
2017-03-10 14:00:00,31.16,31.22,31.06,31.19,378710.0,31.16,31.22,31.06,31.19,378710.0
2017-03-10 14:30:00,31.19,31.27,31.16,31.21,177701.0,31.19,31.27,31.16,31.21,177701.0
2017-03-10 15:00:00,31.21,31.31,31.2,31.26,168845.0,31.21,31.31,31.2,31.26,168845.0
2017-03-10 15:30:00,31.26,31.26,31.12,31.22,358785.0,31.26,31.26,31.12,31.22,358785.0
2017-03-13 09:30:00,31.39,31.54,31.22,31.38,176834.0,31.39,31.54,31.22,31.38,176834.0
2017-03-13 10:00:00,31.38,31.53,31.35,31.5,166215.0,31.38,31.53,31.35,31.5,166215.0
2017-03-13 10:30:00,31.49,31.49,31.38,31.49,129113.0,31.49,31.49,31.38,31.49,129113.0
2017-03-13 11:00:00,31.5,31.5,31.39,31.4,147565.0,31.5,31.5,31.39,31.4,147565.0
2017-03-13 11:30:00,31.4,31.4,31.32,31.4,107708.0,31.4,31.4,31.32,31.4,107708.0
2017-03-13 12:00:00,31.4,31.43,31.34,31.39,134902.0,31.4,31.43,31.34,31.39,134902.0
2017-03-13 12:30:00,31.39,31.41,31.35,31.37,104821.0,31.39,31.41,31.35,31.37,104821.0
2017-03-13 13:00:00,31.38,31.4,31.36,31.37,117973.0,31.38,31.4,31.36,31.37,117973.0
2017-03-13 13:30:00,31.37,31.4,31.35,31.36,113250.0,31.37,31.4,31.35,31.36,113250.0
2017-03-13 14:00:00,31.35,31.35,31.25,31.32,128430.0,31.35,31.35,31.25,31.32,128430.0
2017-03-13 14:30:00,31.32,31.39,31.29,31.32,95042.0,31.32,31.39,31.29,31.32,95042.0
2017-03-13 15:00:00,31.33,31.37,31.29,31.33,112542.0,31.33,31.37,31.29,31.33,112542.0
2017-03-13 15:30:00,31.33,31.4,31.32,31.35,385077.0,31.33,31.4,31.32,31.35,385077.0
2017-03-14 09:30:00,31.24,31.29,31.09,31.25,77159.0,31.24,31.29,31.09,31.25,77159.0
2017-03-14 10:00:00,31.26,31.26,31.09,31.12,92086.0,31.26,31.26,31.09,31.12,92086.0
2017-03-14 10:30:00,31.12,31.26,31.11,31.24,79450.0,31.12,31.26,31.11,31.24,79450.0
2017-03-14 11:00:00,31.25,31.41,31.25,31.37,94171.0,31.25,31.41,31.25,31.37,94171.0
2017-03-14 11:30:00,31.37,31.38,31.26,31.33,60645.0,31.37,31.38,31.26,31.33,60645.0
2017-03-14 12:00:00,31.33,31.34,31.19,31.21,48442.0,31.33,31.34,31.19,31.21,48442.0
2017-03-14 12:30:00,31.2,31.2,31.13,31.16,45306.0,31.2,31.2,31.13,31.16,45306.0
2017-03-14 13:00:00,31.16,31.18,31.11,31.15,37546.0,31.16,31.18,31.11,31.15,37546.0
2017-03-14 13:30:00,31.15,31.15,31.08,31.13,46296.0,31.15,31.15,31.08,31.13,46296.0
2017-03-14 14:00:00,31.12,31.15,31.06,31.11,63477.0,31.12,31.15,31.06,31.11,63477.0
2017-03-14 14:30:00,31.11,31.15,31.07,31.11,52756.0,31.11,31.15,31.07,31.11,52756.0
2017-03-14 15:00:00,31.11,31.14,31.07,31.11,67900.0,31.11,31.14,31.07,31.11,67900.0
2017-03-14 15:30:00,31.12,31.14,31.08,31.13,187925.0,31.12,31.14,31.08,31.13,187925.0
2017-03-15 09:30:00,31.24,31.44,31.1,31.21,97759.0,31.24,31.44,31.1,31.21,97759.0
2017-03-15 10:00:00,31.2,31.25,31.14,31.15,44888.0,31.2,31.25,31.14,31.15,44888.0
2017-03-15 10:30:00,31.14,31.19,31.11,31.13,48731.0,31.14,31.19,31.11,31.13,48731.0
2017-03-15 11:00:00,31.12,31.16,31.09,31.12,62319.0,31.12,31.16,31.09,31.12,62319.0
2017-03-15 11:30:00,31.12,31.17,31.1,31.12,79426.0,31.12,31.17,31.1,31.12,79426.0
2017-03-15 12:00:00,31.12,31.17,31.1,31.11,30213.0,31.12,31.17,31.1,31.11,30213.0
2017-03-15 12:30:00,31.1,31.14,31.08,31.1,56882.0,31.1,31.14,31.08,31.1,56882.0
2017-03-15 13:00:00,31.1,31.11,31.03,31.04,52054.0,31.1,31.11,31.03,31.04,52054.0
2017-03-15 13:30:00,31.04,31.09,30.98,30.98,44160.0,31.04,31.09,30.98,30.98,44160.0
2017-03-15 14:00:00,31.01,31.21,31.01,31.21,105577.0,31.01,31.21,31.01,31.21,105577.0
2017-03-15 14:30:00,31.21,31.21,31.08,31.16,161221.0,31.21,31.21,31.08,31.16,161221.0
2017-03-15 15:00:00,31.17,31.2,31.14,31.15,88295.0,31.17,31.2,31.14,31.15,88295.0
2017-03-15 15:30:00,31.16,31.2,31.05,31.09,356429.0,31.16,31.2,31.05,31.09,356429.0
2017-03-16 09:30:00,31.75,32.41,31.74,32.41,664441.0,31.75,32.41,31.74,32.41,664441.0
2017-03-16 10:00:00,32.42,32.46,32.03,32.15,373556.0,32.42,32.46,32.03,32.15,373556.0
2017-03-16 10:30:00,32.16,32.36,32.13,32.29,346231.0,32.16,32.36,32.13,32.29,346231.0
2017-03-16 11:00:00,32.28,32.4,32.17,32.39,231228.0,32.28,32.4,32.17,32.39,231228.0
2017-03-16 11:30:00,32.38,32.48,32.35,32.42,193217.0,32.38,32.48,32.35,32.42,193217.0
2017-03-16 12:00:00,32.41,32.5,32.35,32.39,279480.0,32.41,32.5,32.35,32.39,279480.0
2017-03-16 12:30:00,32.4,32.49,32.25,32.29,201798.0,32.4,32.49,32.25,32.29,201798.0
2017-03-16 13:00:00,32.29,32.29,32.09,32.1,114477.0,32.29,32.29,32.09,32.1,114477.0
2017-03-16 13:30:00,32.1,32.11,31.99,32.02,323805.0,32.1,32.11,31.99,32.02,323805.0
2017-03-16 14:00:00,32.03,32.09,31.96,32.07,169851.0,32.03,32.09,31.96,32.07,169851.0
2017-03-16 14:30:00,32.06,32.15,32.03,32.09,134865.0,32.06,32.15,32.03,32.09,134865.0
2017-03-16 15:00:00,32.09,32.25,32.08,32.22,150873.0,32.09,32.25,32.08,32.22,150873.0
2017-03-16 15:30:00,32.22,32.29,32.14,32.28,355928.0,32.22,32.29,32.14,32.28,355928.0
2017-03-17 09:30:00,32.46,32.6,32.4,32.5,489641.0,32.46,32.6,32.4,32.5,489641.0
2017-03-17 10:00:00,32.51,32.62,32.47,32.6,150179.0,32.51,32.62,32.47,32.6,150179.0
2017-03-17 10:30:00,32.61,32.64,32.56,32.59,93505.0,32.61,32.64,32.56,32.59,93505.0
2017-03-17 11:00:00,32.59,32.75,32.58,32.74,173515.0,32.59,32.75,32.58,32.74,173515.0
2017-03-17 11:30:00,32.73,32.84,32.72,32.83,184278.0,32.73,32.84,32.72,32.83,184278.0
2017-03-17 12:00:00,32.83,32.86,32.73,32.85,123026.0,32.83,32.86,32.73,32.85,123026.0
2017-03-17 12:30:00,32.85,33.02,32.85,33.02,254516.0,32.85,33.02,32.85,33.02,254516.0
2017-03-17 13:00:00,33.02,33.06,32.87,32.94,113893.0,33.02,33.06,32.87,32.94,113893.0
2017-03-17 13:30:00,32.94,32.94,32.88,32.93,57260.0,32.94,32.94,32.88,32.93,57260.0
2017-03-17 14:00:00,32.93,32.93,32.79,32.79,57071.0,32.93,32.93,32.79,32.79,57071.0
2017-03-17 14:30:00,32.8,32.88,32.7,32.82,217574.0,32.8,32.88,32.7,32.82,217574.0
2017-03-17 15:00:00,32.82,32.89,32.79,32.85,124017.0,32.82,32.89,32.79,32.85,124017.0
2017-03-17 15:30:00,32.85,32.85,32.6,32.62,1079735.0,32.85,32.85,32.6,32.62,1079735.0
2017-03-20 09:30:00,32.62,32.62,32.24,32.25,71417.0,32.62,32.62,32.24,32.25,71417.0
2017-03-20 10:00:00,32.26,32.27,32.1,32.21,106379.0,32.26,32.27,32.1,32.21,106379.0
2017-03-20 10:30:00,32.21,32.27,32.1,32.12,77972.0,32.21,32.27,32.1,32.12,77972.0
2017-03-20 11:00:00,32.13,32.14,32.04,32.08,70202.0,32.13,32.14,32.04,32.08,70202.0
2017-03-20 11:30:00,32.08,32.18,32.07,32.14,82539.0,32.08,32.18,32.07,32.14,82539.0
2017-03-20 12:00:00,32.15,32.19,32.11,32.17,66136.0,32.15,32.19,32.11,32.17,66136.0
2017-03-20 12:30:00,32.17,32.2,32.12,32.16,69401.0,32.17,32.2,32.12,32.16,69401.0
2017-03-20 13:00:00,32.16,32.22,32.12,32.22,55927.0,32.16,32.22,32.12,32.22,55927.0
2017-03-20 13:30:00,32.22,32.22,32.07,32.13,67955.0,32.22,32.22,32.07,32.13,67955.0
2017-03-20 14:00:00,32.13,32.13,32.07,32.09,99582.0,32.13,32.13,32.07,32.09,99582.0
2017-03-20 14:30:00,32.09,32.14,32.01,32.02,104901.0,32.09,32.14,32.01,32.02,104901.0
2017-03-20 15:00:00,32.02,32.09,31.99,32.07,119769.0,32.02,32.09,31.99,32.07,119769.0
2017-03-20 15:30:00,32.07,32.15,32.06,32.08,466025.0,32.07,32.15,32.06,32.08,466025.0
2017-03-21 09:30:00,32.14,32.16,31.89,31.94,174795.0,32.14,32.16,31.89,31.94,174795.0
2017-03-21 10:00:00,31.93,31.94,31.71,31.71,86900.0,31.93,31.94,31.71,31.71,86900.0
2017-03-21 10:30:00,31.71,31.84,31.66,31.73,316177.0,31.71,31.84,31.66,31.73,316177.0
2017-03-21 11:00:00,31.73,31.76,31.59,31.73,79814.0,31.73,31.76,31.59,31.73,79814.0
2017-03-21 11:30:00,31.72,31.72,31.59,31.7,78084.0,31.72,31.72,31.59,31.7,78084.0
2017-03-21 12:00:00,31.7,31.82,31.66,31.74,47660.0,31.7,31.82,31.66,31.74,47660.0
2017-03-21 12:30:00,31.75,31.78,31.69,31.74,40732.0,31.75,31.78,31.69,31.74,40732.0
2017-03-21 13:00:00,31.74,31.75,31.65,31.7,73111.0,31.74,31.75,31.65,31.7,73111.0
2017-03-21 13:30:00,31.7,31.72,31.62,31.62,45946.0,31.7,31.72,31.62,31.62,45946.0
2017-03-21 14:00:00,31.63,31.76,31.61,31.73,92607.0,31.63,31.76,31.61,31.73,92607.0
2017-03-21 14:30:00,31.72,31.81,31.7,31.73,92778.0,31.72,31.81,31.7,31.73,92778.0
2017-03-21 15:00:00,31.73,31.74,31.64,31.69,112692.0,31.73,31.74,31.64,31.69,112692.0
2017-03-21 15:30:00,31.68,31.68,31.5,31.57,365328.0,31.68,31.68,31.5,31.57,365328.0
2017-03-22 09:30:00,31.39,31.48,31.07,31.13,314099.0,31.39,31.48,31.07,31.13,314099.0
2017-03-22 10:00:00,31.1,31.2,30.97,31.1,364773.0,31.1,31.2,30.97,31.1,364773.0
2017-03-22 10:30:00,31.1,31.12,30.94,30.98,434528.0,31.1,31.12,30.94,30.98,434528.0
2017-03-22 11:00:00,30.97,31.04,30.93,30.97,174491.0,30.97,31.04,30.93,30.97,174491.0
2017-03-22 11:30:00,30.98,31.12,30.86,31.05,220660.0,30.98,31.12,30.86,31.05,220660.0
2017-03-22 12:00:00,31.04,31.05,30.98,30.99,72384.0,31.04,31.05,30.98,30.99,72384.0
2017-03-22 12:30:00,31.0,31.02,30.97,30.98,107773.0,31.0,31.02,30.97,30.98,107773.0
2017-03-22 13:00:00,30.99,31.0,30.93,30.99,124900.0,30.99,31.0,30.93,30.99,124900.0
2017-03-22 13:30:00,30.99,31.0,30.89,30.9,123934.0,30.99,31.0,30.89,30.9,123934.0
2017-03-22 14:00:00,30.9,31.09,30.89,31.02,194386.0,30.9,31.09,30.89,31.02,194386.0
2017-03-22 14:30:00,31.02,31.13,30.98,31.13,134923.0,31.02,31.13,30.98,31.13,134923.0
2017-03-22 15:00:00,31.13,31.24,31.12,31.21,161335.0,31.13,31.24,31.12,31.21,161335.0
2017-03-22 15:30:00,31.22,31.28,31.18,31.22,494308.0,31.22,31.28,31.18,31.22,494308.0
2017-03-23 09:30:00,31.09,31.26,30.92,31.17,121469.0,31.09,31.26,30.92,31.17,121469.0
2017-03-23 10:00:00,31.17,31.21,31.08,31.1,96878.0,31.17,31.21,31.08,31.1,96878.0
2017-03-23 10:30:00,31.1,31.18,31.06,31.14,387437.0,31.1,31.18,31.06,31.14,387437.0
2017-03-23 11:00:00,31.14,31.26,31.13,31.22,204064.0,31.14,31.26,31.13,31.22,204064.0
2017-03-23 11:30:00,31.23,31.23,31.14,31.16,73157.0,31.23,31.23,31.14,31.16,73157.0
2017-03-23 12:00:00,31.16,31.24,31.16,31.24,100352.0,31.16,31.24,31.16,31.24,100352.0
2017-03-23 12:30:00,31.24,31.29,31.23,31.29,36329.0,31.24,31.29,31.23,31.29,36329.0
2017-03-23 13:00:00,31.28,31.3,31.2,31.25,151734.0,31.28,31.3,31.2,31.25,151734.0
2017-03-23 13:30:00,31.25,31.32,31.24,31.29,39224.0,31.25,31.32,31.24,31.29,39224.0
2017-03-23 14:00:00,31.28,31.35,31.23,31.33,58633.0,31.28,31.35,31.23,31.33,58633.0
2017-03-23 14:30:00,31.33,31.41,31.28,31.37,38545.0,31.33,31.41,31.28,31.37,38545.0
2017-03-23 15:00:00,31.36,31.41,31.35,31.36,122213.0,31.36,31.41,31.35,31.36,122213.0
2017-03-23 15:30:00,31.35,31.36,31.27,31.32,146883.0,31.35,31.36,31.27,31.32,146883.0
2017-03-24 09:30:00,31.32,31.53,31.15,31.22,133776.0,31.32,31.53,31.15,31.22,133776.0
2017-03-24 10:00:00,31.22,31.25,31.17,31.2,31805.0,31.22,31.25,31.17,31.2,31805.0
2017-03-24 10:30:00,31.2,31.23,31.1,31.16,59817.0,31.2,31.23,31.1,31.16,59817.0
2017-03-24 11:00:00,31.17,31.18,31.03,31.09,62697.0,31.17,31.18,31.03,31.09,62697.0
2017-03-24 11:30:00,31.09,31.11,31.0,31.09,54416.0,31.09,31.11,31.0,31.09,54416.0
2017-03-24 12:00:00,31.09,31.09,30.94,30.98,70963.0,31.09,31.09,30.94,30.98,70963.0
2017-03-24 12:30:00,30.98,30.99,30.89,30.89,60439.0,30.98,30.99,30.89,30.89,60439.0
2017-03-24 13:00:00,30.9,30.93,30.87,30.92,72340.0,30.9,30.93,30.87,30.92,72340.0
2017-03-24 13:30:00,30.92,30.93,30.78,30.81,73650.0,30.92,30.93,30.78,30.81,73650.0
2017-03-24 14:00:00,30.81,30.88,30.79,30.84,76140.0,30.81,30.88,30.79,30.84,76140.0
2017-03-24 14:30:00,30.85,30.85,30.76,30.8,46066.0,30.85,30.85,30.76,30.8,46066.0
2017-03-24 15:00:00,30.8,30.8,30.75,30.78,89715.0,30.8,30.8,30.75,30.78,89715.0
2017-03-24 15:30:00,30.78,30.92,30.76,30.87,218727.0,30.78,30.92,30.76,30.87,218727.0
2017-03-27 09:30:00,30.62,30.73,30.52,30.72,48702.0,30.62,30.73,30.52,30.72,48702.0
2017-03-27 10:00:00,30.75,30.92,30.67,30.92,101786.0,30.75,30.92,30.67,30.92,101786.0
2017-03-27 10:30:00,30.91,30.94,30.81,30.9,82425.0,30.91,30.94,30.81,30.9,82425.0
2017-03-27 11:00:00,30.91,30.97,30.83,30.88,66407.0,30.91,30.97,30.83,30.88,66407.0
2017-03-27 11:30:00,30.87,30.89,30.81,30.85,41211.0,30.87,30.89,30.81,30.85,41211.0
2017-03-27 12:00:00,30.85,30.89,30.83,30.85,30785.0,30.85,30.89,30.83,30.85,30785.0
2017-03-27 12:30:00,30.85,30.88,30.85,30.85,38607.0,30.85,30.88,30.85,30.85,38607.0
2017-03-27 13:00:00,30.86,30.9,30.86,30.87,36725.0,30.86,30.9,30.86,30.87,36725.0
2017-03-27 13:30:00,30.87,30.9,30.84,30.9,41830.0,30.87,30.9,30.84,30.9,41830.0
2017-03-27 14:00:00,30.9,31.0,30.89,30.95,77863.0,30.9,31.0,30.89,30.95,77863.0
2017-03-27 14:30:00,30.95,31.07,30.94,31.07,76915.0,30.95,31.07,30.94,31.07,76915.0
2017-03-27 15:00:00,31.07,31.16,31.05,31.15,94393.0,31.07,31.16,31.05,31.15,94393.0
2017-03-27 15:30:00,31.15,31.21,31.14,31.15,184954.0,31.15,31.21,31.14,31.15,184954.0
2017-03-28 09:30:00,31.18,31.36,31.06,31.16,44064.0,31.18,31.36,31.06,31.16,44064.0
2017-03-28 10:00:00,31.17,31.34,31.16,31.34,115210.0,31.17,31.34,31.16,31.34,115210.0
2017-03-28 10:30:00,31.34,31.38,31.31,31.38,62206.0,31.34,31.38,31.31,31.38,62206.0
2017-03-28 11:00:00,31.39,31.55,31.37,31.55,113078.0,31.39,31.55,31.37,31.55,113078.0
2017-03-28 11:30:00,31.54,31.56,31.47,31.52,50806.0,31.54,31.56,31.47,31.52,50806.0
2017-03-28 12:00:00,31.52,31.52,31.45,31.48,47028.0,31.52,31.52,31.45,31.48,47028.0
2017-03-28 12:30:00,31.48,31.51,31.44,31.44,26427.0,31.48,31.51,31.44,31.44,26427.0
2017-03-28 13:00:00,31.45,31.52,31.45,31.5,31462.0,31.45,31.52,31.45,31.5,31462.0
2017-03-28 13:30:00,31.51,31.58,31.48,31.58,36026.0,31.51,31.58,31.48,31.58,36026.0
2017-03-28 14:00:00,31.57,31.6,31.51,31.58,52825.0,31.57,31.6,31.51,31.58,52825.0
2017-03-28 14:30:00,31.59,31.6,31.54,31.56,45702.0,31.59,31.6,31.54,31.56,45702.0
2017-03-28 15:00:00,31.55,31.57,31.46,31.49,42555.0,31.55,31.57,31.46,31.49,42555.0
2017-03-28 15:30:00,31.49,31.52,31.48,31.49,156363.0,31.49,31.52,31.48,31.49,156363.0
2017-03-29 09:30:00,31.49,31.67,31.46,31.66,58618.0,31.49,31.67,31.46,31.66,58618.0
2017-03-29 10:00:00,31.67,31.67,31.51,31.61,69069.0,31.67,31.67,31.51,31.61,69069.0
2017-03-29 10:30:00,31.61,31.7,31.61,31.68,60018.0,31.61,31.7,31.61,31.68,60018.0
2017-03-29 11:00:00,31.67,31.67,31.57,31.64,152381.0,31.67,31.67,31.57,31.64,152381.0
2017-03-29 11:30:00,31.63,31.66,31.58,31.66,69638.0,31.63,31.66,31.58,31.66,69638.0
2017-03-29 12:00:00,31.66,31.74,31.65,31.72,79132.0,31.66,31.74,31.65,31.72,79132.0
2017-03-29 12:30:00,31.72,31.77,31.69,31.7,93577.0,31.72,31.77,31.69,31.7,93577.0
2017-03-29 13:00:00,31.7,31.74,31.69,31.72,35440.0,31.7,31.74,31.69,31.72,35440.0
2017-03-29 13:30:00,31.72,31.81,31.7,31.8,60408.0,31.72,31.81,31.7,31.8,60408.0
2017-03-29 14:00:00,31.8,31.84,31.71,31.83,71107.0,31.8,31.84,31.71,31.83,71107.0
2017-03-29 14:30:00,31.82,31.85,31.77,31.8,72510.0,31.82,31.85,31.77,31.8,72510.0
2017-03-29 15:00:00,31.8,31.86,31.79,31.86,99284.0,31.8,31.86,31.79,31.86,99284.0
2017-03-29 15:30:00,31.85,31.9,31.83,31.89,491694.0,31.85,31.9,31.83,31.89,491694.0
2017-03-30 09:30:00,31.81,31.98,31.8,31.96,100309.0,31.81,31.98,31.8,31.96,100309.0
2017-03-30 10:00:00,31.96,32.0,31.94,32.0,139942.0,31.96,32.0,31.94,32.0,139942.0
2017-03-30 10:30:00,32.0,32.12,31.96,32.11,107749.0,32.0,32.12,31.96,32.11,107749.0
2017-03-30 11:00:00,32.11,32.14,32.04,32.08,149632.0,32.11,32.14,32.04,32.08,149632.0
2017-03-30 11:30:00,32.07,32.15,31.99,32.14,277258.0,32.07,32.15,31.99,32.14,277258.0
2017-03-30 12:00:00,32.13,32.17,32.06,32.16,85028.0,32.13,32.17,32.06,32.16,85028.0
2017-03-30 12:30:00,32.16,32.16,32.11,32.13,73405.0,32.16,32.16,32.11,32.13,73405.0
2017-03-30 13:00:00,32.13,32.17,32.09,32.15,178474.0,32.13,32.17,32.09,32.15,178474.0
2017-03-30 13:30:00,32.16,32.2,32.15,32.16,40950.0,32.16,32.2,32.15,32.16,40950.0
2017-03-30 14:00:00,32.15,32.21,32.15,32.17,62556.0,32.15,32.21,32.15,32.17,62556.0
2017-03-30 14:30:00,32.17,32.18,32.14,32.15,64518.0,32.17,32.18,32.14,32.15,64518.0
2017-03-30 15:00:00,32.15,32.19,32.15,32.17,65504.0,32.15,32.19,32.15,32.17,65504.0
2017-03-30 15:30:00,32.17,32.17,32.1,32.13,369807.0,32.17,32.17,32.1,32.13,369807.0
2017-03-31 09:30:00,32.1,32.21,31.94,32.06,148225.0,32.1,32.21,31.94,32.06,148225.0
2017-03-31 10:00:00,32.04,32.17,32.03,32.13,93115.0,32.04,32.17,32.03,32.13,93115.0
2017-03-31 10:30:00,32.13,32.21,32.12,32.13,49825.0,32.13,32.21,32.12,32.13,49825.0
2017-03-31 11:00:00,32.13,32.2,32.13,32.15,77770.0,32.13,32.2,32.13,32.15,77770.0
2017-03-31 11:30:00,32.14,32.23,32.11,32.23,86245.0,32.14,32.23,32.11,32.23,86245.0
2017-03-31 12:00:00,32.22,32.24,32.17,32.19,60121.0,32.22,32.24,32.17,32.19,60121.0
2017-03-31 12:30:00,32.2,32.25,32.19,32.2,43428.0,32.2,32.25,32.19,32.2,43428.0
2017-03-31 13:00:00,32.2,32.26,32.18,32.21,34552.0,32.2,32.26,32.18,32.21,34552.0
2017-03-31 13:30:00,32.21,32.22,32.16,32.18,72197.0,32.21,32.22,32.16,32.18,72197.0
2017-03-31 14:00:00,32.18,32.21,32.15,32.2,249166.0,32.18,32.21,32.15,32.2,249166.0
2017-03-31 14:30:00,32.19,32.29,32.17,32.2,83765.0,32.19,32.29,32.17,32.2,83765.0
2017-03-31 15:00:00,32.2,32.25,32.18,32.22,71179.0,32.2,32.25,32.18,32.22,71179.0
2017-03-31 15:30:00,32.22,32.25,32.19,32.2,423906.0,32.22,32.25,32.19,32.2,423906.0
2017-04-03 09:30:00,32.2,32.2,31.78,31.93,137784.0,32.2,32.2,31.78,31.93,137784.0
2017-04-03 10:00:00,31.94,31.97,31.82,31.9,84450.0,31.94,31.97,31.82,31.9,84450.0
2017-04-03 10:30:00,31.91,31.97,31.76,31.77,170407.0,31.91,31.97,31.76,31.77,170407.0
2017-04-03 11:00:00,31.76,31.8,31.65,31.77,144192.0,31.76,31.8,31.65,31.77,144192.0
2017-04-03 11:30:00,31.78,31.8,31.58,31.6,128119.0,31.78,31.8,31.58,31.6,128119.0
2017-04-03 12:00:00,31.6,31.75,31.54,31.75,119384.0,31.6,31.75,31.54,31.75,119384.0
2017-04-03 12:30:00,31.74,31.78,31.7,31.73,59905.0,31.74,31.78,31.7,31.73,59905.0
2017-04-03 13:00:00,31.72,31.75,31.69,31.71,56185.0,31.72,31.75,31.69,31.71,56185.0
2017-04-03 13:30:00,31.71,31.73,31.65,31.73,122081.0,31.71,31.73,31.65,31.73,122081.0
2017-04-03 14:00:00,31.73,31.78,31.71,31.78,122542.0,31.73,31.78,31.71,31.78,122542.0
2017-04-03 14:30:00,31.77,31.82,31.73,31.8,60832.0,31.77,31.82,31.73,31.8,60832.0
2017-04-03 15:00:00,31.8,31.88,31.79,31.88,63381.0,31.8,31.88,31.79,31.88,63381.0
2017-04-03 15:30:00,31.88,31.96,31.82,31.92,330171.0,31.88,31.96,31.82,31.92,330171.0
2017-04-04 09:30:00,31.84,32.04,31.83,31.9,76486.0,31.84,32.04,31.83,31.9,76486.0
2017-04-04 10:00:00,31.91,31.92,31.74,31.82,65312.0,31.91,31.92,31.74,31.82,65312.0
2017-04-04 10:30:00,31.82,31.98,31.82,31.93,102046.0,31.82,31.98,31.82,31.93,102046.0
2017-04-04 11:00:00,31.93,31.98,31.87,31.97,76670.0,31.93,31.98,31.87,31.97,76670.0
2017-04-04 11:30:00,31.96,32.08,31.91,32.01,260294.0,31.96,32.08,31.91,32.01,260294.0
2017-04-04 12:00:00,32.02,32.09,31.99,32.05,134927.0,32.02,32.09,31.99,32.05,134927.0
2017-04-04 12:30:00,32.06,32.07,31.99,32.03,72589.0,32.06,32.07,31.99,32.03,72589.0
2017-04-04 13:00:00,32.03,32.05,31.98,31.99,74153.0,32.03,32.05,31.98,31.99,74153.0
2017-04-04 13:30:00,31.98,32.06,31.98,32.06,60652.0,31.98,32.06,31.98,32.06,60652.0
2017-04-04 14:00:00,32.06,32.14,32.06,32.06,55362.0,32.06,32.14,32.06,32.06,55362.0
2017-04-04 14:30:00,32.07,32.12,32.07,32.09,62703.0,32.07,32.12,32.07,32.09,62703.0
2017-04-04 15:00:00,32.1,32.1,32.03,32.05,68597.0,32.1,32.1,32.03,32.05,68597.0
2017-04-04 15:30:00,32.05,32.11,32.01,32.1,271288.0,32.05,32.11,32.01,32.1,271288.0
2017-04-05 09:30:00,32.1,32.29,31.97,32.0,74887.0,32.1,32.29,31.97,32.0,74887.0
2017-04-05 10:00:00,32.0,32.14,32.0,32.08,40230.0,32.0,32.14,32.0,32.08,40230.0
2017-04-05 10:30:00,32.08,32.09,32.04,32.06,60510.0,32.08,32.09,32.04,32.06,60510.0
2017-04-05 11:00:00,32.05,32.06,31.9,31.91,47597.0,32.05,32.06,31.9,31.91,47597.0
2017-04-05 11:30:00,31.91,31.99,31.9,31.9,34346.0,31.91,31.99,31.9,31.9,34346.0
2017-04-05 12:00:00,31.9,32.0,31.89,31.97,38366.0,31.9,32.0,31.89,31.97,38366.0
2017-04-05 12:30:00,31.97,32.0,31.93,31.98,17955.0,31.97,32.0,31.93,31.98,17955.0
2017-04-05 13:00:00,31.98,32.03,31.97,32.0,41204.0,31.98,32.03,31.97,32.0,41204.0
2017-04-05 13:30:00,32.01,32.01,31.94,31.96,41341.0,32.01,32.01,31.94,31.96,41341.0
2017-04-05 14:00:00,31.95,31.95,31.87,31.9,60164.0,31.95,31.95,31.87,31.9,60164.0
2017-04-05 14:30:00,31.9,31.91,31.75,31.77,63545.0,31.9,31.91,31.75,31.77,63545.0
2017-04-05 15:00:00,31.77,31.84,31.64,31.65,133945.0,31.77,31.84,31.64,31.65,133945.0
2017-04-05 15:30:00,31.64,31.65,31.52,31.57,309254.0,31.64,31.65,31.52,31.57,309254.0
2017-04-06 09:30:00,31.57,31.62,31.41,31.51,48818.0,31.57,31.62,31.41,31.51,48818.0
2017-04-06 10:00:00,31.51,31.66,31.5,31.53,70767.0,31.51,31.66,31.5,31.53,70767.0
2017-04-06 10:30:00,31.54,31.61,31.46,31.47,51088.0,31.54,31.61,31.46,31.47,51088.0
2017-04-06 11:00:00,31.48,31.64,31.47,31.6,60032.0,31.48,31.64,31.47,31.6,60032.0
2017-04-06 11:30:00,31.61,31.65,31.58,31.65,45577.0,31.61,31.65,31.58,31.65,45577.0
2017-04-06 12:00:00,31.65,31.69,31.58,31.63,32726.0,31.65,31.69,31.58,31.63,32726.0
2017-04-06 12:30:00,31.62,31.63,31.54,31.58,58909.0,31.62,31.63,31.54,31.58,58909.0
2017-04-06 13:00:00,31.58,31.64,31.57,31.64,47672.0,31.58,31.64,31.57,31.64,47672.0
2017-04-06 13:30:00,31.64,31.65,31.54,31.54,31215.0,31.64,31.65,31.54,31.54,31215.0
2017-04-06 14:00:00,31.54,31.57,31.48,31.48,43359.0,31.54,31.57,31.48,31.48,43359.0
2017-04-06 14:30:00,31.48,31.51,31.41,31.42,71182.0,31.48,31.51,31.41,31.42,71182.0
2017-04-06 15:00:00,31.42,31.47,31.38,31.45,54540.0,31.42,31.47,31.38,31.45,54540.0
2017-04-06 15:30:00,31.44,31.51,31.42,31.5,129918.0,31.44,31.51,31.42,31.5,129918.0
2017-04-07 09:30:00,31.44,31.55,31.36,31.38,182673.0,31.44,31.55,31.36,31.38,182673.0
2017-04-07 10:00:00,31.38,31.49,31.37,31.43,78854.0,31.38,31.49,31.37,31.43,78854.0
2017-04-07 10:30:00,31.44,31.54,31.39,31.46,352389.0,31.44,31.54,31.39,31.46,352389.0
2017-04-07 11:00:00,31.47,31.5,31.43,31.46,125835.0,31.47,31.5,31.43,31.46,125835.0
2017-04-07 11:30:00,31.45,31.65,31.43,31.59,58446.0,31.45,31.65,31.43,31.59,58446.0
2017-04-07 12:00:00,31.6,31.6,31.51,31.56,321954.0,31.6,31.6,31.51,31.56,321954.0
2017-04-07 12:30:00,31.55,31.58,31.44,31.46,99951.0,31.55,31.58,31.44,31.46,99951.0
2017-04-07 13:00:00,31.46,31.52,31.44,31.5,136960.0,31.46,31.52,31.44,31.5,136960.0
2017-04-07 13:30:00,31.51,31.52,31.45,31.48,153683.0,31.51,31.52,31.45,31.48,153683.0
2017-04-07 14:00:00,31.48,31.5,31.39,31.39,93474.0,31.48,31.5,31.39,31.39,93474.0
2017-04-07 14:30:00,31.39,31.39,31.32,31.33,68579.0,31.39,31.39,31.32,31.33,68579.0
2017-04-07 15:00:00,31.33,31.37,31.29,31.33,84084.0,31.33,31.37,31.29,31.33,84084.0
2017-04-07 15:30:00,31.34,31.36,31.24,31.28,452091.0,31.34,31.36,31.24,31.28,452091.0
2017-04-10 09:30:00,31.31,31.53,31.31,31.44,38126.0,31.31,31.53,31.31,31.44,38126.0
2017-04-10 10:00:00,31.44,31.51,31.4,31.47,55136.0,31.44,31.51,31.4,31.47,55136.0
2017-04-10 10:30:00,31.47,31.51,31.38,31.38,35669.0,31.47,31.51,31.38,31.38,35669.0
2017-04-10 11:00:00,31.38,31.51,31.37,31.48,47774.0,31.38,31.51,31.37,31.48,47774.0
2017-04-10 11:30:00,31.48,31.48,31.34,31.45,43091.0,31.48,31.48,31.34,31.45,43091.0
2017-04-10 12:00:00,31.45,31.45,31.38,31.45,54799.0,31.45,31.45,31.38,31.45,54799.0
2017-04-10 12:30:00,31.44,31.52,31.43,31.48,312569.0,31.44,31.52,31.43,31.48,312569.0
2017-04-10 13:00:00,31.47,31.57,31.46,31.57,60926.0,31.47,31.57,31.46,31.57,60926.0
2017-04-10 13:30:00,31.56,31.63,31.55,31.55,30188.0,31.56,31.63,31.55,31.55,30188.0
2017-04-10 14:00:00,31.56,31.56,31.46,31.52,69312.0,31.56,31.56,31.46,31.52,69312.0
2017-04-10 14:30:00,31.52,31.6,31.51,31.6,63892.0,31.52,31.6,31.51,31.6,63892.0
2017-04-10 15:00:00,31.6,31.6,31.48,31.54,106545.0,31.6,31.6,31.48,31.54,106545.0
2017-04-10 15:30:00,31.53,31.56,31.51,31.52,169526.0,31.53,31.56,31.51,31.52,169526.0
2017-04-11 09:30:00,31.47,31.55,31.25,31.4,52639.0,31.47,31.55,31.25,31.4,52639.0
2017-04-11 10:00:00,31.39,31.48,31.35,31.45,64399.0,31.39,31.48,31.35,31.45,64399.0
2017-04-11 10:30:00,31.44,31.44,31.22,31.3,61092.0,31.44,31.44,31.22,31.3,61092.0
2017-04-11 11:00:00,31.29,31.4,31.28,31.32,53764.0,31.29,31.4,31.28,31.32,53764.0
2017-04-11 11:30:00,31.31,31.44,31.3,31.42,26381.0,31.31,31.44,31.3,31.42,26381.0
2017-04-11 12:00:00,31.42,31.54,31.37,31.51,49493.0,31.42,31.54,31.37,31.51,49493.0
2017-04-11 12:30:00,31.53,31.55,31.5,31.52,79568.0,31.53,31.55,31.5,31.52,79568.0
2017-04-11 13:00:00,31.53,31.61,31.53,31.53,45986.0,31.53,31.61,31.53,31.53,45986.0
2017-04-11 13:30:00,31.54,31.56,31.51,31.56,30764.0,31.54,31.56,31.51,31.56,30764.0
2017-04-11 14:00:00,31.56,31.62,31.53,31.58,47799.0,31.56,31.62,31.53,31.58,47799.0
2017-04-11 14:30:00,31.59,31.64,31.56,31.62,44470.0,31.59,31.64,31.56,31.62,44470.0
2017-04-11 15:00:00,31.62,31.62,31.55,31.59,50686.0,31.62,31.62,31.55,31.59,50686.0
2017-04-11 15:30:00,31.58,31.66,31.58,31.66,137532.0,31.58,31.66,31.58,31.66,137532.0
2017-04-12 09:30:00,31.81,32.15,31.39,31.44,168146.0,31.81,32.15,31.39,31.44,168146.0
2017-04-12 10:00:00,31.44,31.45,31.14,31.18,124799.0,31.44,31.45,31.14,31.18,124799.0
2017-04-12 10:30:00,31.19,31.22,31.09,31.19,112238.0,31.19,31.22,31.09,31.19,112238.0
2017-04-12 11:00:00,31.19,31.22,31.1,31.13,56179.0,31.19,31.22,31.1,31.13,56179.0
2017-04-12 11:30:00,31.13,31.15,31.06,31.1,69474.0,31.13,31.15,31.06,31.1,69474.0
2017-04-12 12:00:00,31.1,31.13,31.07,31.09,28297.0,31.1,31.13,31.07,31.09,28297.0
2017-04-12 12:30:00,31.08,31.22,31.06,31.18,80646.0,31.08,31.22,31.06,31.18,80646.0
2017-04-12 13:00:00,31.18,31.32,31.18,31.27,53741.0,31.18,31.32,31.18,31.27,53741.0
2017-04-12 13:30:00,31.27,31.31,31.22,31.29,32108.0,31.27,31.31,31.22,31.29,32108.0
2017-04-12 14:00:00,31.3,31.3,31.23,31.29,37835.0,31.3,31.3,31.23,31.29,37835.0
2017-04-12 14:30:00,31.29,31.31,31.23,31.28,172210.0,31.29,31.31,31.23,31.28,172210.0
2017-04-12 15:00:00,31.28,31.34,31.24,31.33,195591.0,31.28,31.34,31.24,31.33,195591.0
2017-04-12 15:30:00,31.33,31.34,31.26,31.3,194384.0,31.33,31.34,31.26,31.3,194384.0
2017-04-13 09:30:00,31.23,31.4,31.2,31.26,44717.0,31.23,31.4,31.2,31.26,44717.0
2017-04-13 10:00:00,31.27,31.39,31.14,31.17,35480.0,31.27,31.39,31.14,31.17,35480.0
2017-04-13 10:30:00,31.16,31.17,31.06,31.1,77481.0,31.16,31.17,31.06,31.1,77481.0
2017-04-13 11:00:00,31.11,31.12,31.01,31.01,56759.0,31.11,31.12,31.01,31.01,56759.0
2017-04-13 11:30:00,31.02,31.03,30.99,30.99,92859.0,31.02,31.03,30.99,30.99,92859.0
2017-04-13 12:00:00,31.0,31.01,30.95,31.01,69682.0,31.0,31.01,30.95,31.01,69682.0
2017-04-13 12:30:00,31.01,31.01,30.92,30.96,39301.0,31.01,31.01,30.92,30.96,39301.0
2017-04-13 13:00:00,30.96,30.97,30.88,30.93,45640.0,30.96,30.97,30.88,30.93,45640.0
2017-04-13 13:30:00,30.94,30.96,30.8,30.8,87534.0,30.94,30.96,30.8,30.8,87534.0
2017-04-13 14:00:00,30.81,30.86,30.8,30.84,86882.0,30.81,30.86,30.8,30.84,86882.0
2017-04-13 14:30:00,30.84,30.94,30.84,30.92,133918.0,30.84,30.94,30.84,30.92,133918.0
2017-04-13 15:00:00,30.91,31.05,30.91,31.03,102105.0,30.91,31.05,30.91,31.03,102105.0
2017-04-13 15:30:00,31.02,31.06,30.95,31.0,329171.0,31.02,31.06,30.95,31.0,329171.0
2017-04-17 09:30:00,31.07,31.47,31.07,31.43,108289.0,31.07,31.47,31.07,31.43,108289.0
2017-04-17 10:00:00,31.42,31.49,31.39,31.43,54840.0,31.42,31.49,31.39,31.43,54840.0
2017-04-17 10:30:00,31.45,31.45,31.32,31.35,52312.0,31.45,31.45,31.32,31.35,52312.0
2017-04-17 11:00:00,31.35,31.42,31.34,31.38,52505.0,31.35,31.42,31.34,31.38,52505.0
2017-04-17 11:30:00,31.38,31.42,31.34,31.35,36314.0,31.38,31.42,31.34,31.35,36314.0
2017-04-17 12:00:00,31.34,31.38,31.31,31.31,25943.0,31.34,31.38,31.31,31.31,25943.0
2017-04-17 12:30:00,31.31,31.34,31.27,31.31,50904.0,31.31,31.34,31.27,31.31,50904.0
2017-04-17 13:00:00,31.3,31.33,31.28,31.3,49660.0,31.3,31.33,31.28,31.3,49660.0
2017-04-17 13:30:00,31.3,31.35,31.29,31.35,30633.0,31.3,31.35,31.29,31.35,30633.0
2017-04-17 14:00:00,31.35,31.38,31.27,31.28,54610.0,31.35,31.38,31.27,31.28,54610.0
2017-04-17 14:30:00,31.29,31.34,31.27,31.28,113127.0,31.29,31.34,31.27,31.28,113127.0
2017-04-17 15:00:00,31.28,31.36,31.24,31.36,49573.0,31.28,31.36,31.24,31.36,49573.0
2017-04-17 15:30:00,31.36,31.38,31.3,31.33,197826.0,31.36,31.38,31.3,31.33,197826.0
2017-04-18 09:30:00,31.22,31.31,31.18,31.21,32795.0,31.22,31.31,31.18,31.21,32795.0
2017-04-18 10:00:00,31.2,31.34,31.19,31.28,55479.0,31.2,31.34,31.19,31.28,55479.0
2017-04-18 10:30:00,31.27,31.32,31.26,31.31,80048.0,31.27,31.32,31.26,31.31,80048.0
2017-04-18 11:00:00,31.31,31.36,31.29,31.34,92204.0,31.31,31.36,31.29,31.34,92204.0
2017-04-18 11:30:00,31.34,31.34,31.21,31.24,233265.0,31.34,31.34,31.21,31.24,233265.0
2017-04-18 12:00:00,31.24,31.3,31.18,31.29,49144.0,31.24,31.3,31.18,31.29,49144.0
2017-04-18 12:30:00,31.29,31.35,31.28,31.33,52244.0,31.29,31.35,31.28,31.33,52244.0
2017-04-18 13:00:00,31.32,31.35,31.31,31.35,68549.0,31.32,31.35,31.31,31.35,68549.0
2017-04-18 13:30:00,31.35,31.45,31.35,31.39,98457.0,31.35,31.45,31.35,31.39,98457.0
2017-04-18 14:00:00,31.39,31.5,31.39,31.43,80824.0,31.39,31.5,31.39,31.43,80824.0
2017-04-18 14:30:00,31.44,31.48,31.43,31.46,52568.0,31.44,31.48,31.43,31.46,52568.0
2017-04-18 15:00:00,31.46,31.47,31.41,31.44,87527.0,31.46,31.47,31.41,31.44,87527.0
2017-04-18 15:30:00,31.44,31.51,31.43,31.5,376543.0,31.44,31.51,31.43,31.5,376543.0
2017-04-19 09:30:00,31.52,31.57,31.23,31.3,175741.0,31.52,31.57,31.23,31.3,175741.0
2017-04-19 10:00:00,31.3,31.31,31.16,31.24,104680.0,31.3,31.31,31.16,31.24,104680.0
2017-04-19 10:30:00,31.23,31.25,31.05,31.13,147446.0,31.23,31.25,31.05,31.13,147446.0
2017-04-19 11:00:00,31.13,31.26,31.13,31.2,350121.0,31.13,31.26,31.13,31.2,350121.0
2017-04-19 11:30:00,31.19,31.2,31.06,31.07,181195.0,31.19,31.2,31.06,31.07,181195.0
2017-04-19 12:00:00,31.08,31.22,31.07,31.18,164346.0,31.08,31.22,31.07,31.18,164346.0
2017-04-19 12:30:00,31.17,31.21,31.15,31.15,74319.0,31.17,31.21,31.15,31.15,74319.0
2017-04-19 13:00:00,31.14,31.22,31.1,31.18,215865.0,31.14,31.22,31.1,31.18,215865.0
2017-04-19 13:30:00,31.18,31.18,31.06,31.13,86558.0,31.18,31.18,31.06,31.13,86558.0
2017-04-19 14:00:00,31.14,31.19,31.1,31.13,276179.0,31.14,31.19,31.1,31.13,276179.0
2017-04-19 14:30:00,31.14,31.16,31.06,31.08,119465.0,31.14,31.16,31.06,31.08,119465.0
2017-04-19 15:00:00,31.08,31.09,30.98,31.04,378604.0,31.08,31.09,30.98,31.04,378604.0
2017-04-19 15:30:00,31.04,31.04,30.9,30.97,738762.0,31.04,31.04,30.9,30.97,738762.0
2017-04-20 09:30:00,31.27,31.32,31.11,31.23,82776.0,31.27,31.32,31.11,31.23,82776.0
2017-04-20 10:00:00,31.24,31.3,31.19,31.27,136570.0,31.24,31.3,31.19,31.27,136570.0
2017-04-20 10:30:00,31.28,31.52,31.24,31.51,251362.0,31.28,31.52,31.24,31.51,251362.0
2017-04-20 11:00:00,31.52,31.53,31.34,31.52,110036.0,31.52,31.53,31.34,31.52,110036.0
2017-04-20 11:30:00,31.53,31.59,31.47,31.52,96563.0,31.53,31.59,31.47,31.52,96563.0
2017-04-20 12:00:00,31.53,31.6,31.53,31.58,58217.0,31.53,31.6,31.53,31.58,58217.0
2017-04-20 12:30:00,31.59,31.64,31.56,31.58,52753.0,31.59,31.64,31.56,31.58,52753.0
2017-04-20 13:00:00,31.58,31.62,31.51,31.56,34409.0,31.58,31.62,31.51,31.56,34409.0
2017-04-20 13:30:00,31.56,31.63,31.54,31.63,37152.0,31.56,31.63,31.54,31.63,37152.0
2017-04-20 14:00:00,31.63,31.66,31.59,31.6,65694.0,31.63,31.66,31.59,31.6,65694.0
2017-04-20 14:30:00,31.59,31.65,31.58,31.64,67742.0,31.59,31.65,31.58,31.64,67742.0
2017-04-20 15:00:00,31.64,31.74,31.61,31.71,199027.0,31.64,31.74,31.61,31.71,199027.0
2017-04-20 15:30:00,31.71,31.81,31.67,31.68,286063.0,31.71,31.81,31.67,31.68,286063.0
2017-04-21 09:30:00,31.8,31.82,31.2,31.3,393518.0,31.8,31.82,31.2,31.3,393518.0
2017-04-21 10:00:00,31.31,31.43,31.27,31.33,148347.0,31.31,31.43,31.27,31.33,148347.0
2017-04-21 10:30:00,31.33,31.34,31.23,31.3,207900.0,31.33,31.34,31.23,31.3,207900.0
2017-04-21 11:00:00,31.3,31.35,31.25,31.34,84374.0,31.3,31.35,31.25,31.34,84374.0
2017-04-21 11:30:00,31.35,31.45,31.33,31.42,70519.0,31.35,31.45,31.33,31.42,70519.0
2017-04-21 12:00:00,31.42,31.46,31.4,31.41,53253.0,31.42,31.46,31.4,31.41,53253.0
2017-04-21 12:30:00,31.41,31.52,31.41,31.49,51249.0,31.41,31.52,31.41,31.49,51249.0
2017-04-21 13:00:00,31.5,31.51,31.42,31.45,56734.0,31.5,31.51,31.42,31.45,56734.0
2017-04-21 13:30:00,31.45,31.52,31.44,31.51,45388.0,31.45,31.52,31.44,31.51,45388.0
2017-04-21 14:00:00,31.51,31.53,31.48,31.5,45583.0,31.51,31.53,31.48,31.5,45583.0
2017-04-21 14:30:00,31.5,31.55,31.48,31.51,53379.0,31.5,31.55,31.48,31.51,53379.0
2017-04-21 15:00:00,31.52,31.52,31.44,31.44,73638.0,31.52,31.52,31.44,31.44,73638.0
2017-04-21 15:30:00,31.44,31.46,31.35,31.37,397423.0,31.44,31.46,31.35,31.37,397423.0
2017-04-24 09:30:00,31.78,31.95,31.65,31.68,119402.0,31.78,31.95,31.65,31.68,119402.0
2017-04-24 10:00:00,31.68,31.75,31.68,31.73,449953.0,31.68,31.75,31.68,31.73,449953.0
2017-04-24 10:30:00,31.73,31.76,31.68,31.74,291918.0,31.73,31.76,31.68,31.74,291918.0
2017-04-24 11:00:00,31.75,31.82,31.74,31.75,125235.0,31.75,31.82,31.74,31.75,125235.0
2017-04-24 11:30:00,31.75,31.81,31.74,31.76,244304.0,31.75,31.81,31.74,31.76,244304.0
2017-04-24 12:00:00,31.77,31.84,31.76,31.77,67030.0,31.77,31.84,31.76,31.77,67030.0
2017-04-24 12:30:00,31.77,31.78,31.75,31.77,35632.0,31.77,31.78,31.75,31.77,35632.0
2017-04-24 13:00:00,31.76,31.86,31.75,31.79,71921.0,31.76,31.86,31.75,31.79,71921.0
2017-04-24 13:30:00,31.8,31.8,31.73,31.73,75811.0,31.8,31.8,31.73,31.73,75811.0
2017-04-24 14:00:00,31.74,31.78,31.71,31.77,78109.0,31.74,31.78,31.71,31.77,78109.0
2017-04-24 14:30:00,31.77,31.78,31.75,31.76,48642.0,31.77,31.78,31.75,31.76,48642.0
2017-04-24 15:00:00,31.77,31.82,31.74,31.75,106470.0,31.77,31.82,31.74,31.75,106470.0
2017-04-24 15:30:00,31.75,31.88,31.74,31.87,643487.0,31.75,31.88,31.74,31.87,643487.0
2017-04-25 09:30:00,32.0,32.18,31.96,32.06,83341.0,32.0,32.18,31.96,32.06,83341.0
2017-04-25 10:00:00,32.05,32.18,32.04,32.1,64954.0,32.05,32.18,32.04,32.1,64954.0
2017-04-25 10:30:00,32.1,32.16,32.07,32.08,51113.0,32.1,32.16,32.07,32.08,51113.0
2017-04-25 11:00:00,32.07,32.11,31.96,32.05,115084.0,32.07,32.11,31.96,32.05,115084.0
2017-04-25 11:30:00,32.05,32.11,32.03,32.08,626350.0,32.05,32.11,32.03,32.08,626350.0
2017-04-25 12:00:00,32.08,32.13,32.01,32.05,147456.0,32.08,32.13,32.01,32.05,147456.0
2017-04-25 12:30:00,32.04,32.04,31.96,31.97,86833.0,32.04,32.04,31.96,31.97,86833.0
2017-04-25 13:00:00,31.96,32.03,31.96,31.97,126729.0,31.96,32.03,31.96,31.97,126729.0
2017-04-25 13:30:00,31.96,32.02,31.94,31.98,121240.0,31.96,32.02,31.94,31.98,121240.0
2017-04-25 14:00:00,31.98,32.11,31.95,32.1,292319.0,31.98,32.11,31.95,32.1,292319.0
2017-04-25 14:30:00,32.1,32.19,32.09,32.16,146569.0,32.1,32.19,32.09,32.16,146569.0
2017-04-25 15:00:00,32.15,32.25,32.1,32.25,223306.0,32.15,32.25,32.1,32.25,223306.0
2017-04-25 15:30:00,32.23,32.28,32.16,32.21,367659.0,32.23,32.28,32.16,32.21,367659.0
2017-04-26 09:30:00,32.74,32.93,31.25,31.73,509977.0,32.74,32.93,31.25,31.73,509977.0
2017-04-26 10:00:00,31.73,31.83,31.61,31.61,219774.0,31.73,31.83,31.61,31.61,219774.0
2017-04-26 10:30:00,31.62,31.88,31.59,31.65,160941.0,31.62,31.88,31.59,31.65,160941.0
2017-04-26 11:00:00,31.64,31.69,31.58,31.67,120520.0,31.64,31.69,31.58,31.67,120520.0
2017-04-26 11:30:00,31.68,31.78,31.49,31.7,177706.0,31.68,31.78,31.49,31.7,177706.0
2017-04-26 12:00:00,31.7,31.73,31.6,31.67,139234.0,31.7,31.73,31.6,31.67,139234.0
2017-04-26 12:30:00,31.67,31.8,31.65,31.8,192066.0,31.67,31.8,31.65,31.8,192066.0
2017-04-26 13:00:00,31.8,31.94,31.78,31.84,118478.0,31.8,31.94,31.78,31.84,118478.0
2017-04-26 13:30:00,31.84,32.0,31.79,31.94,148430.0,31.84,32.0,31.79,31.94,148430.0
2017-04-26 14:00:00,31.93,32.0,31.85,31.87,112632.0,31.93,32.0,31.85,31.87,112632.0
2017-04-26 14:30:00,31.87,31.92,31.77,31.78,208853.0,31.87,31.92,31.77,31.78,208853.0
2017-04-26 15:00:00,31.78,32.02,31.77,31.93,607277.0,31.78,32.02,31.77,31.93,607277.0
2017-04-26 15:30:00,31.93,31.98,31.82,31.85,655347.0,31.93,31.98,31.82,31.85,655347.0
2017-04-27 09:30:00,32.05,32.1,31.61,31.64,146268.0,32.05,32.1,31.61,31.64,146268.0
2017-04-27 10:00:00,31.65,31.75,31.56,31.59,257554.0,31.65,31.75,31.56,31.59,257554.0
2017-04-27 10:30:00,31.59,31.74,31.58,31.59,197677.0,31.59,31.74,31.58,31.59,197677.0
2017-04-27 11:00:00,31.59,31.76,31.58,31.71,154319.0,31.59,31.76,31.58,31.71,154319.0
2017-04-27 11:30:00,31.72,31.99,31.64,31.79,362596.0,31.72,31.99,31.64,31.79,362596.0
2017-04-27 12:00:00,31.8,31.83,31.75,31.75,97521.0,31.8,31.83,31.75,31.75,97521.0
2017-04-27 12:30:00,31.75,31.94,31.75,31.94,68964.0,31.75,31.94,31.75,31.94,68964.0
2017-04-27 13:00:00,31.94,31.95,31.75,31.78,211117.0,31.94,31.95,31.75,31.78,211117.0
2017-04-27 13:30:00,31.79,31.89,31.76,31.86,163210.0,31.79,31.89,31.76,31.86,163210.0
2017-04-27 14:00:00,31.86,31.87,31.81,31.82,68992.0,31.86,31.87,31.81,31.82,68992.0
2017-04-27 14:30:00,31.82,31.93,31.82,31.92,153712.0,31.82,31.93,31.82,31.92,153712.0
2017-04-27 15:00:00,31.92,32.03,31.83,32.0,457283.0,31.92,32.03,31.83,32.0,457283.0
2017-04-27 15:30:00,32.0,32.01,31.93,31.99,578056.0,32.0,32.01,31.93,31.99,578056.0
2017-04-28 09:30:00,32.04,32.08,31.69,31.72,37733.0,32.04,32.08,31.69,31.72,37733.0
2017-04-28 10:00:00,31.73,31.78,31.53,31.54,221663.0,31.73,31.78,31.53,31.54,221663.0
2017-04-28 10:30:00,31.54,31.55,31.48,31.51,108153.0,31.54,31.55,31.48,31.51,108153.0
2017-04-28 11:00:00,31.51,31.6,31.45,31.45,77964.0,31.51,31.6,31.45,31.45,77964.0
2017-04-28 11:30:00,31.46,31.51,31.44,31.46,85610.0,31.46,31.51,31.44,31.46,85610.0
2017-04-28 12:00:00,31.46,31.5,31.45,31.46,40362.0,31.46,31.5,31.45,31.46,40362.0
2017-04-28 12:30:00,31.46,31.5,31.44,31.48,38716.0,31.46,31.5,31.44,31.48,38716.0
2017-04-28 13:00:00,31.47,31.49,31.41,31.46,42317.0,31.47,31.49,31.41,31.46,42317.0
2017-04-28 13:30:00,31.46,31.5,31.36,31.39,56763.0,31.46,31.5,31.36,31.39,56763.0
2017-04-28 14:00:00,31.39,31.42,31.35,31.36,129708.0,31.39,31.42,31.35,31.36,129708.0
2017-04-28 14:30:00,31.36,31.49,31.35,31.45,209136.0,31.36,31.49,31.35,31.45,209136.0
2017-04-28 15:00:00,31.45,31.48,31.38,31.4,257799.0,31.45,31.48,31.38,31.4,257799.0
2017-04-28 15:30:00,31.4,31.46,31.37,31.37,390390.0,31.4,31.46,31.37,31.37,390390.0
2017-05-01 09:30:00,31.44,31.49,31.31,31.34,30815.0,31.44,31.49,31.31,31.34,30815.0
2017-05-01 10:00:00,31.34,31.34,31.21,31.23,53016.0,31.34,31.34,31.21,31.23,53016.0
2017-05-01 10:30:00,31.23,31.4,31.23,31.38,93771.0,31.23,31.4,31.23,31.38,93771.0
2017-05-01 11:00:00,31.37,31.5,31.36,31.5,119965.0,31.37,31.5,31.36,31.5,119965.0
2017-05-01 11:30:00,31.5,31.56,31.48,31.54,74518.0,31.5,31.56,31.48,31.54,74518.0
2017-05-01 12:00:00,31.54,31.61,31.52,31.54,83813.0,31.54,31.61,31.52,31.54,83813.0
2017-05-01 12:30:00,31.53,31.59,31.52,31.57,52436.0,31.53,31.59,31.52,31.57,52436.0
2017-05-01 13:00:00,31.57,31.65,31.54,31.61,62568.0,31.57,31.65,31.54,31.61,62568.0
2017-05-01 13:30:00,31.62,31.68,31.6,31.66,57437.0,31.62,31.68,31.6,31.66,57437.0
2017-05-01 14:00:00,31.67,31.78,31.65,31.76,262968.0,31.67,31.78,31.65,31.76,262968.0
2017-05-01 14:30:00,31.76,31.79,31.73,31.75,153467.0,31.76,31.79,31.73,31.75,153467.0
2017-05-01 15:00:00,31.75,31.8,31.73,31.75,169178.0,31.75,31.8,31.73,31.75,169178.0
2017-05-01 15:30:00,31.75,31.75,31.59,31.64,290812.0,31.75,31.75,31.59,31.64,290812.0
2017-05-02 09:30:00,31.58,31.67,31.5,31.5,42966.0,31.58,31.67,31.5,31.5,42966.0
2017-05-02 10:00:00,31.52,31.56,31.45,31.49,47259.0,31.52,31.56,31.45,31.49,47259.0
2017-05-02 10:30:00,31.48,31.53,31.38,31.38,63813.0,31.48,31.53,31.38,31.38,63813.0
2017-05-02 11:00:00,31.37,31.42,31.33,31.35,73778.0,31.37,31.42,31.33,31.35,73778.0
2017-05-02 11:30:00,31.35,31.4,31.3,31.3,118908.0,31.35,31.4,31.3,31.3,118908.0
2017-05-02 12:00:00,31.3,31.33,31.27,31.33,182889.0,31.3,31.33,31.27,31.33,182889.0
2017-05-02 12:30:00,31.32,31.4,31.3,31.37,101648.0,31.32,31.4,31.3,31.37,101648.0
2017-05-02 13:00:00,31.36,31.38,31.33,31.36,38094.0,31.36,31.38,31.33,31.36,38094.0
2017-05-02 13:30:00,31.35,31.38,31.31,31.31,36337.0,31.35,31.38,31.31,31.31,36337.0
2017-05-02 14:00:00,31.31,31.34,31.27,31.28,64450.0,31.31,31.34,31.27,31.28,64450.0
2017-05-02 14:30:00,31.28,31.28,31.2,31.21,84431.0,31.28,31.28,31.2,31.21,84431.0
2017-05-02 15:00:00,31.21,31.21,31.15,31.15,145325.0,31.21,31.21,31.15,31.15,145325.0
2017-05-02 15:30:00,31.16,31.22,31.13,31.19,316361.0,31.16,31.22,31.13,31.19,316361.0
2017-05-03 09:30:00,31.14,31.22,31.12,31.13,38784.0,31.14,31.22,31.12,31.13,38784.0
2017-05-03 10:00:00,31.16,31.2,31.1,31.18,39915.0,31.16,31.2,31.1,31.18,39915.0
2017-05-03 10:30:00,31.17,31.17,31.03,31.05,85121.0,31.17,31.17,31.03,31.05,85121.0
2017-05-03 11:00:00,31.05,31.06,31.03,31.04,58782.0,31.05,31.06,31.03,31.04,58782.0
2017-05-03 11:30:00,31.04,31.05,31.0,31.02,66172.0,31.04,31.05,31.0,31.02,66172.0
2017-05-03 12:00:00,31.01,31.01,30.89,30.89,116182.0,31.01,31.01,30.89,30.89,116182.0
2017-05-03 12:30:00,30.9,30.97,30.88,30.97,62473.0,30.9,30.97,30.88,30.97,62473.0
2017-05-03 13:00:00,30.97,31.01,30.96,30.99,62660.0,30.97,31.01,30.96,30.99,62660.0
2017-05-03 13:30:00,30.99,31.01,30.98,31.0,57424.0,30.99,31.01,30.98,31.0,57424.0
2017-05-03 14:00:00,31.0,31.02,30.95,30.99,73210.0,31.0,31.02,30.95,30.99,73210.0
2017-05-03 14:30:00,30.99,31.0,30.92,30.92,112682.0,30.99,31.0,30.92,30.92,112682.0
2017-05-03 15:00:00,30.93,30.93,30.84,30.88,122355.0,30.93,30.93,30.84,30.88,122355.0
2017-05-03 15:30:00,30.88,30.94,30.87,30.92,304836.0,30.88,30.94,30.87,30.92,304836.0
2017-05-04 09:30:00,31.06,31.06,30.92,30.93,57258.0,31.06,31.06,30.92,30.93,57258.0
2017-05-04 10:00:00,30.93,30.94,30.81,30.91,107199.0,30.93,30.94,30.81,30.91,107199.0
2017-05-04 10:30:00,30.9,30.95,30.86,30.91,39953.0,30.9,30.95,30.86,30.91,39953.0
2017-05-04 11:00:00,30.91,30.94,30.87,30.92,95576.0,30.91,30.94,30.87,30.92,95576.0
2017-05-04 11:30:00,30.93,30.96,30.9,30.92,66493.0,30.93,30.96,30.9,30.92,66493.0
2017-05-04 12:00:00,30.91,30.95,30.91,30.95,113202.0,30.91,30.95,30.91,30.95,113202.0
2017-05-04 12:30:00,30.94,31.03,30.94,31.03,44501.0,30.94,31.03,30.94,31.03,44501.0
2017-05-04 13:00:00,31.03,31.1,31.0,31.02,30275.0,31.03,31.1,31.0,31.02,30275.0
2017-05-04 13:30:00,31.03,31.04,30.99,31.01,23542.0,31.03,31.04,30.99,31.01,23542.0
2017-05-04 14:00:00,31.02,31.05,30.96,31.01,36654.0,31.02,31.05,30.96,31.01,36654.0
2017-05-04 14:30:00,31.01,31.04,30.99,31.0,36441.0,31.01,31.04,30.99,31.0,36441.0
2017-05-04 15:00:00,30.99,31.02,30.94,30.97,58551.0,30.99,31.02,30.94,30.97,58551.0
2017-05-04 15:30:00,30.98,31.07,30.98,31.07,156773.0,30.98,31.07,30.98,31.07,156773.0
2017-05-05 09:30:00,31.08,31.27,31.01,31.02,67043.0,31.08,31.27,31.01,31.02,67043.0
2017-05-05 10:00:00,31.02,31.08,31.0,31.03,43445.0,31.02,31.08,31.0,31.03,43445.0
2017-05-05 10:30:00,31.03,31.04,30.98,31.02,69757.0,31.03,31.04,30.98,31.02,69757.0
2017-05-05 11:00:00,31.02,31.11,30.97,31.09,95248.0,31.02,31.11,30.97,31.09,95248.0
2017-05-05 11:30:00,31.08,31.15,31.06,31.14,69798.0,31.08,31.15,31.06,31.14,69798.0
2017-05-05 12:00:00,31.15,31.15,31.12,31.12,28240.0,31.15,31.15,31.12,31.12,28240.0
2017-05-05 12:30:00,31.12,31.16,31.08,31.15,55586.0,31.12,31.16,31.08,31.15,55586.0
2017-05-05 13:00:00,31.15,31.16,31.13,31.16,29912.0,31.15,31.16,31.13,31.16,29912.0
2017-05-05 13:30:00,31.16,31.2,31.14,31.19,65277.0,31.16,31.2,31.14,31.19,65277.0
2017-05-05 14:00:00,31.19,31.27,31.19,31.19,91787.0,31.19,31.27,31.19,31.19,91787.0
2017-05-05 14:30:00,31.19,31.19,31.13,31.13,70141.0,31.19,31.19,31.13,31.13,70141.0
2017-05-05 15:00:00,31.13,31.17,31.11,31.16,69445.0,31.13,31.17,31.11,31.16,69445.0
2017-05-05 15:30:00,31.17,31.24,31.13,31.22,202678.0,31.17,31.24,31.13,31.22,202678.0
2017-05-08 09:30:00,31.21,31.37,31.05,31.05,71608.0,31.21,31.37,31.05,31.05,71608.0
2017-05-08 10:00:00,31.05,31.08,30.94,31.0,165315.0,31.05,31.08,30.94,31.0,165315.0
2017-05-08 10:30:00,31.01,31.08,30.99,31.05,82059.0,31.01,31.08,30.99,31.05,82059.0
2017-05-08 11:00:00,31.05,31.05,30.97,30.98,44759.0,31.05,31.05,30.97,30.98,44759.0
2017-05-08 11:30:00,30.98,31.06,30.98,31.0,57192.0,30.98,31.06,30.98,31.0,57192.0
2017-05-08 12:00:00,31.01,31.03,30.97,30.99,50709.0,31.01,31.03,30.97,30.99,50709.0
2017-05-08 12:30:00,30.98,31.09,30.98,31.09,24242.0,30.98,31.09,30.98,31.09,24242.0
2017-05-08 13:00:00,31.1,31.1,31.01,31.03,30564.0,31.1,31.1,31.01,31.03,30564.0
2017-05-08 13:30:00,31.04,31.1,31.04,31.08,19459.0,31.04,31.1,31.04,31.08,19459.0
2017-05-08 14:00:00,31.08,31.1,31.06,31.07,43465.0,31.08,31.1,31.06,31.07,43465.0
2017-05-08 14:30:00,31.08,31.12,31.06,31.08,64143.0,31.08,31.12,31.06,31.08,64143.0
2017-05-08 15:00:00,31.08,31.13,31.07,31.12,93263.0,31.08,31.13,31.07,31.12,93263.0
2017-05-08 15:30:00,31.12,31.12,31.05,31.1,101975.0,31.12,31.12,31.05,31.1,101975.0
2017-05-09 09:30:00,31.19,31.19,31.04,31.12,42802.0,31.19,31.19,31.04,31.12,42802.0
2017-05-09 10:00:00,31.12,31.13,31.01,31.03,31650.0,31.12,31.13,31.01,31.03,31650.0
2017-05-09 10:30:00,31.03,31.07,31.0,31.0,29276.0,31.03,31.07,31.0,31.0,29276.0
2017-05-09 11:00:00,31.01,31.03,30.96,30.98,34564.0,31.01,31.03,30.96,30.98,34564.0
2017-05-09 11:30:00,30.99,31.07,30.95,31.07,35120.0,30.99,31.07,30.95,31.07,35120.0
2017-05-09 12:00:00,31.07,31.12,31.03,31.11,62551.0,31.07,31.12,31.03,31.11,62551.0
2017-05-09 12:30:00,31.11,31.13,31.08,31.13,32305.0,31.11,31.13,31.08,31.13,32305.0
2017-05-09 13:00:00,31.13,31.18,31.12,31.14,58351.0,31.13,31.18,31.12,31.14,58351.0
2017-05-09 13:30:00,31.14,31.26,31.14,31.25,44282.0,31.14,31.26,31.14,31.25,44282.0
2017-05-09 14:00:00,31.25,31.28,31.22,31.27,50404.0,31.25,31.28,31.22,31.27,50404.0
2017-05-09 14:30:00,31.27,31.38,31.26,31.33,81931.0,31.27,31.38,31.26,31.33,81931.0
2017-05-09 15:00:00,31.33,31.34,31.3,31.32,40881.0,31.33,31.34,31.3,31.32,40881.0
2017-05-09 15:30:00,31.32,31.32,31.2,31.31,221953.0,31.32,31.32,31.2,31.31,221953.0
2017-05-10 09:30:00,31.38,31.51,31.29,31.48,49848.0,31.38,31.51,31.29,31.48,49848.0
2017-05-10 10:00:00,31.49,31.52,31.35,31.46,73863.0,31.49,31.52,31.35,31.46,73863.0
2017-05-10 10:30:00,31.46,31.56,31.46,31.54,56441.0,31.46,31.56,31.46,31.54,56441.0
2017-05-10 11:00:00,31.54,31.56,31.51,31.55,58782.0,31.54,31.56,31.51,31.55,58782.0
2017-05-10 11:30:00,31.55,31.55,31.5,31.5,149035.0,31.55,31.55,31.5,31.5,149035.0
2017-05-10 12:00:00,31.5,31.54,31.49,31.54,140781.0,31.5,31.54,31.49,31.54,140781.0
2017-05-10 12:30:00,31.54,31.61,31.53,31.56,45161.0,31.54,31.61,31.53,31.56,45161.0
2017-05-10 13:00:00,31.55,31.59,31.51,31.53,48840.0,31.55,31.59,31.51,31.53,48840.0
2017-05-10 13:30:00,31.53,31.53,31.5,31.5,50714.0,31.53,31.53,31.5,31.5,50714.0
2017-05-10 14:00:00,31.5,31.52,31.5,31.5,89079.0,31.5,31.52,31.5,31.5,89079.0
2017-05-10 14:30:00,31.5,31.52,31.5,31.51,112694.0,31.5,31.52,31.5,31.51,112694.0
2017-05-10 15:00:00,31.5,31.57,31.5,31.51,82919.0,31.5,31.57,31.5,31.51,82919.0
2017-05-10 15:30:00,31.5,31.54,31.5,31.54,240965.0,31.5,31.54,31.5,31.54,240965.0
2017-05-11 09:30:00,31.44,31.65,31.37,31.44,254561.0,31.44,31.65,31.37,31.44,254561.0
2017-05-11 10:00:00,31.45,31.45,31.27,31.33,191584.0,31.45,31.45,31.27,31.33,191584.0
2017-05-11 10:30:00,31.34,31.43,31.31,31.42,155041.0,31.34,31.43,31.31,31.42,155041.0
2017-05-11 11:00:00,31.41,31.42,31.37,31.4,52075.0,31.41,31.42,31.37,31.4,52075.0
2017-05-11 11:30:00,31.41,31.43,31.39,31.42,20819.0,31.41,31.43,31.39,31.42,20819.0
2017-05-11 12:00:00,31.42,31.45,31.39,31.42,26678.0,31.42,31.45,31.39,31.42,26678.0
2017-05-11 12:30:00,31.42,31.43,31.4,31.4,22848.0,31.42,31.43,31.4,31.4,22848.0
2017-05-11 13:00:00,31.4,31.42,31.39,31.4,54218.0,31.4,31.42,31.39,31.4,54218.0
2017-05-11 13:30:00,31.4,31.44,31.4,31.41,34275.0,31.4,31.44,31.4,31.41,34275.0
2017-05-11 14:00:00,31.41,31.45,31.4,31.43,35008.0,31.41,31.45,31.4,31.43,35008.0
2017-05-11 14:30:00,31.43,31.44,31.4,31.4,33832.0,31.43,31.44,31.4,31.4,33832.0
2017-05-11 15:00:00,31.41,31.43,31.39,31.43,67620.0,31.41,31.43,31.39,31.43,67620.0
2017-05-11 15:30:00,31.42,31.44,31.4,31.41,178347.0,31.42,31.44,31.4,31.41,178347.0
2017-05-12 09:30:00,31.15,31.26,31.03,31.25,89171.0,31.15,31.26,31.03,31.25,89171.0
2017-05-12 10:00:00,31.25,31.26,31.08,31.09,82388.0,31.25,31.26,31.08,31.09,82388.0
2017-05-12 10:30:00,31.1,31.14,31.05,31.11,56472.0,31.1,31.14,31.05,31.11,56472.0
2017-05-12 11:00:00,31.11,31.16,31.1,31.15,29487.0,31.11,31.16,31.1,31.15,29487.0
2017-05-12 11:30:00,31.15,31.24,31.14,31.17,59337.0,31.15,31.24,31.14,31.17,59337.0
2017-05-12 12:00:00,31.17,31.18,31.08,31.09,40576.0,31.17,31.18,31.08,31.09,40576.0
2017-05-12 12:30:00,31.1,31.18,31.09,31.17,42581.0,31.1,31.18,31.09,31.17,42581.0
2017-05-12 13:00:00,31.17,31.19,31.15,31.18,62184.0,31.17,31.19,31.15,31.18,62184.0
2017-05-12 13:30:00,31.17,31.19,31.09,31.09,55913.0,31.17,31.19,31.09,31.09,55913.0
2017-05-12 14:00:00,31.09,31.1,31.06,31.07,15800.0,31.09,31.1,31.06,31.07,15800.0
2017-05-12 14:30:00,31.07,31.16,31.06,31.15,35230.0,31.07,31.16,31.06,31.15,35230.0
2017-05-12 15:00:00,31.16,31.19,31.15,31.18,61336.0,31.16,31.19,31.15,31.18,61336.0
2017-05-12 15:30:00,31.18,31.22,31.18,31.18,114375.0,31.18,31.22,31.18,31.18,114375.0
2017-05-15 09:30:00,31.36,31.45,31.2,31.43,162122.0,31.36,31.45,31.2,31.43,162122.0
2017-05-15 10:00:00,31.43,31.46,31.32,31.33,235500.0,31.43,31.46,31.32,31.33,235500.0
2017-05-15 10:30:00,31.33,31.36,31.27,31.34,66305.0,31.33,31.36,31.27,31.34,66305.0
2017-05-15 11:00:00,31.35,31.41,31.34,31.38,53039.0,31.35,31.41,31.34,31.38,53039.0
2017-05-15 11:30:00,31.38,31.38,31.32,31.35,45402.0,31.38,31.38,31.32,31.35,45402.0
2017-05-15 12:00:00,31.36,31.38,31.34,31.36,45617.0,31.36,31.38,31.34,31.36,45617.0
2017-05-15 12:30:00,31.37,31.38,31.33,31.35,35843.0,31.37,31.38,31.33,31.35,35843.0
2017-05-15 13:00:00,31.35,31.37,31.33,31.35,42050.0,31.35,31.37,31.33,31.35,42050.0
2017-05-15 13:30:00,31.35,31.37,31.27,31.3,57167.0,31.35,31.37,31.27,31.3,57167.0
2017-05-15 14:00:00,31.3,31.34,31.18,31.19,92342.0,31.3,31.34,31.18,31.19,92342.0
2017-05-15 14:30:00,31.19,31.29,31.18,31.27,128930.0,31.19,31.29,31.18,31.27,128930.0
2017-05-15 15:00:00,31.26,31.31,31.24,31.24,58149.0,31.26,31.31,31.24,31.24,58149.0
2017-05-15 15:30:00,31.25,31.34,31.24,31.29,118638.0,31.25,31.34,31.24,31.29,118638.0
2017-05-16 09:30:00,31.51,31.51,31.21,31.29,64487.0,31.51,31.51,31.21,31.29,64487.0
2017-05-16 10:00:00,31.29,31.31,31.13,31.14,65965.0,31.29,31.31,31.13,31.14,65965.0
2017-05-16 10:30:00,31.15,31.25,31.14,31.25,61961.0,31.15,31.25,31.14,31.25,61961.0
2017-05-16 11:00:00,31.25,31.27,31.21,31.26,47766.0,31.25,31.27,31.21,31.26,47766.0
2017-05-16 11:30:00,31.26,31.32,31.23,31.26,39560.0,31.26,31.32,31.23,31.26,39560.0
2017-05-16 12:00:00,31.26,31.3,31.24,31.27,27137.0,31.26,31.3,31.24,31.27,27137.0
2017-05-16 12:30:00,31.27,31.31,31.26,31.29,28138.0,31.27,31.31,31.26,31.29,28138.0
2017-05-16 13:00:00,31.3,31.33,31.27,31.3,24020.0,31.3,31.33,31.27,31.3,24020.0
2017-05-16 13:30:00,31.3,31.36,31.29,31.35,43199.0,31.3,31.36,31.29,31.35,43199.0
2017-05-16 14:00:00,31.36,31.41,31.34,31.38,130342.0,31.36,31.41,31.34,31.38,130342.0
2017-05-16 14:30:00,31.37,31.51,31.37,31.51,198998.0,31.37,31.51,31.37,31.51,198998.0
2017-05-16 15:00:00,31.52,31.63,31.46,31.63,224411.0,31.52,31.63,31.46,31.63,224411.0
2017-05-16 15:30:00,31.62,31.68,31.56,31.63,583624.0,31.62,31.68,31.56,31.63,583624.0
2017-05-17 09:30:00,31.23,31.39,31.03,31.18,179166.0,31.23,31.39,31.03,31.18,179166.0
2017-05-17 10:00:00,31.16,31.25,31.11,31.22,123819.0,31.16,31.25,31.11,31.22,123819.0
2017-05-17 10:30:00,31.21,31.25,31.17,31.18,96318.0,31.21,31.25,31.17,31.18,96318.0
2017-05-17 11:00:00,31.19,31.26,31.18,31.21,84958.0,31.19,31.26,31.18,31.21,84958.0
2017-05-17 11:30:00,31.21,31.28,31.2,31.25,109035.0,31.21,31.28,31.2,31.25,109035.0
2017-05-17 12:00:00,31.25,31.27,31.21,31.23,43730.0,31.25,31.27,31.21,31.23,43730.0
2017-05-17 12:30:00,31.24,31.27,31.23,31.25,37591.0,31.24,31.27,31.23,31.25,37591.0
2017-05-17 13:00:00,31.25,31.27,31.21,31.23,88690.0,31.25,31.27,31.21,31.23,88690.0
2017-05-17 13:30:00,31.23,31.26,31.21,31.24,166724.0,31.23,31.26,31.21,31.24,166724.0
2017-05-17 14:00:00,31.24,31.25,31.16,31.19,211119.0,31.24,31.25,31.16,31.19,211119.0
2017-05-17 14:30:00,31.18,31.22,31.09,31.15,78850.0,31.18,31.22,31.09,31.15,78850.0
2017-05-17 15:00:00,31.15,31.27,31.13,31.26,153191.0,31.15,31.27,31.13,31.26,153191.0
2017-05-17 15:30:00,31.26,31.28,31.16,31.16,453735.0,31.26,31.28,31.16,31.16,453735.0
2017-05-18 09:30:00,30.96,31.05,30.86,30.92,75129.0,30.96,31.05,30.86,30.92,75129.0
2017-05-18 10:00:00,30.92,31.13,30.9,31.12,61953.0,30.92,31.13,30.9,31.12,61953.0
2017-05-18 10:30:00,31.12,31.17,31.03,31.05,75208.0,31.12,31.17,31.03,31.05,75208.0
2017-05-18 11:00:00,31.04,31.13,31.01,31.11,52521.0,31.04,31.13,31.01,31.11,52521.0
2017-05-18 11:30:00,31.11,31.12,31.06,31.1,43094.0,31.11,31.12,31.06,31.1,43094.0
2017-05-18 12:00:00,31.1,31.1,30.94,30.94,81930.0,31.1,31.1,30.94,30.94,81930.0
2017-05-18 12:30:00,30.94,30.96,30.87,30.89,48453.0,30.94,30.96,30.87,30.89,48453.0
2017-05-18 13:00:00,30.89,30.89,30.69,30.7,151902.0,30.89,30.89,30.69,30.7,151902.0
2017-05-18 13:30:00,30.69,30.81,30.67,30.78,104471.0,30.69,30.81,30.67,30.78,104471.0
2017-05-18 14:00:00,30.78,30.96,30.74,30.95,152804.0,30.78,30.96,30.74,30.95,152804.0
2017-05-18 14:30:00,30.95,31.03,30.93,30.94,107528.0,30.95,31.03,30.93,30.94,107528.0
2017-05-18 15:00:00,30.94,31.01,30.94,30.96,97802.0,30.94,31.01,30.94,30.96,97802.0
2017-05-18 15:30:00,30.96,31.05,30.93,30.94,190749.0,30.96,31.05,30.93,30.94,190749.0
2017-05-19 09:30:00,30.97,31.11,30.97,31.05,42298.0,30.97,31.11,30.97,31.05,42298.0
2017-05-19 10:00:00,31.06,31.35,31.05,31.33,67708.0,31.06,31.35,31.05,31.33,67708.0
2017-05-19 10:30:00,31.32,31.35,31.19,31.22,84007.0,31.32,31.35,31.19,31.22,84007.0
2017-05-19 11:00:00,31.23,31.34,31.21,31.32,64671.0,31.23,31.34,31.21,31.32,64671.0
2017-05-19 11:30:00,31.32,31.33,31.27,31.31,49112.0,31.32,31.33,31.27,31.31,49112.0
2017-05-19 12:00:00,31.32,31.37,31.29,31.29,39180.0,31.32,31.37,31.29,31.29,39180.0
2017-05-19 12:30:00,31.29,31.33,31.27,31.28,14451.0,31.29,31.33,31.27,31.28,14451.0
2017-05-19 13:00:00,31.29,31.32,31.29,31.31,19482.0,31.29,31.32,31.29,31.31,19482.0
2017-05-19 13:30:00,31.3,31.35,31.27,31.33,53783.0,31.3,31.35,31.27,31.33,53783.0
2017-05-19 14:00:00,31.33,31.38,31.32,31.37,29599.0,31.33,31.38,31.32,31.37,29599.0
2017-05-19 14:30:00,31.36,31.41,31.35,31.4,56997.0,31.36,31.41,31.35,31.4,56997.0
2017-05-19 15:00:00,31.4,31.4,31.24,31.26,112142.0,31.4,31.4,31.24,31.26,112142.0
2017-05-19 15:30:00,31.26,31.33,31.24,31.29,256019.0,31.26,31.33,31.24,31.29,256019.0
2017-05-22 09:30:00,31.44,31.44,31.24,31.26,19910.0,31.44,31.44,31.24,31.26,19910.0
2017-05-22 10:00:00,31.26,31.34,31.24,31.28,37360.0,31.26,31.34,31.24,31.28,37360.0
2017-05-22 10:30:00,31.28,31.31,31.24,31.31,34692.0,31.28,31.31,31.24,31.31,34692.0
2017-05-22 11:00:00,31.31,31.4,31.3,31.38,36673.0,31.31,31.4,31.3,31.38,36673.0
2017-05-22 11:30:00,31.38,31.39,31.29,31.33,40737.0,31.38,31.39,31.29,31.33,40737.0
2017-05-22 12:00:00,31.34,31.4,31.33,31.34,29667.0,31.34,31.4,31.33,31.34,29667.0
2017-05-22 12:30:00,31.34,31.36,31.31,31.32,48012.0,31.34,31.36,31.31,31.32,48012.0
2017-05-22 13:00:00,31.32,31.33,31.3,31.33,30689.0,31.32,31.33,31.3,31.33,30689.0
2017-05-22 13:30:00,31.33,31.33,31.26,31.31,23975.0,31.33,31.33,31.26,31.31,23975.0
2017-05-22 14:00:00,31.3,31.38,31.29,31.38,40450.0,31.3,31.38,31.29,31.38,40450.0
2017-05-22 14:30:00,31.38,31.43,31.37,31.38,64146.0,31.38,31.43,31.37,31.38,64146.0
2017-05-22 15:00:00,31.39,31.45,31.38,31.42,53172.0,31.39,31.45,31.38,31.42,53172.0
2017-05-22 15:30:00,31.43,31.47,31.4,31.43,262401.0,31.43,31.47,31.4,31.43,262401.0
2017-05-23 09:30:00,31.46,31.56,31.3,31.44,95850.0,31.46,31.56,31.3,31.44,95850.0
2017-05-23 10:00:00,31.44,31.45,31.4,31.44,36311.0,31.44,31.45,31.4,31.44,36311.0
2017-05-23 10:30:00,31.44,31.47,31.4,31.43,76864.0,31.44,31.47,31.4,31.43,76864.0
2017-05-23 11:00:00,31.42,31.51,31.42,31.5,39207.0,31.42,31.51,31.42,31.5,39207.0
2017-05-23 11:30:00,31.51,31.53,31.49,31.49,34932.0,31.51,31.53,31.49,31.49,34932.0
2017-05-23 12:00:00,31.49,31.51,31.4,31.48,79149.0,31.49,31.51,31.4,31.48,79149.0
2017-05-23 12:30:00,31.48,31.57,31.47,31.54,56022.0,31.48,31.57,31.47,31.54,56022.0
2017-05-23 13:00:00,31.55,31.56,31.47,31.48,35657.0,31.55,31.56,31.47,31.48,35657.0
2017-05-23 13:30:00,31.49,31.54,31.49,31.51,48758.0,31.49,31.54,31.49,31.51,48758.0
2017-05-23 14:00:00,31.51,31.52,31.44,31.45,49795.0,31.51,31.52,31.44,31.45,49795.0
2017-05-23 14:30:00,31.46,31.5,31.44,31.48,78959.0,31.46,31.5,31.44,31.48,78959.0
2017-05-23 15:00:00,31.47,31.48,31.44,31.45,62466.0,31.47,31.48,31.44,31.45,62466.0
2017-05-23 15:30:00,31.45,31.48,31.41,31.44,294911.0,31.45,31.48,31.41,31.44,294911.0
2017-05-24 09:30:00,31.48,31.52,31.4,31.48,16637.0,31.48,31.52,31.4,31.48,16637.0
2017-05-24 10:00:00,31.49,31.57,31.47,31.53,27569.0,31.49,31.57,31.47,31.53,27569.0
2017-05-24 10:30:00,31.54,31.65,31.54,31.65,35633.0,31.54,31.65,31.54,31.65,35633.0
2017-05-24 11:00:00,31.64,31.65,31.56,31.57,23170.0,31.64,31.65,31.56,31.57,23170.0
2017-05-24 11:30:00,31.57,31.58,31.48,31.48,25964.0,31.57,31.58,31.48,31.48,25964.0
2017-05-24 12:00:00,31.49,31.49,31.43,31.49,22540.0,31.49,31.49,31.43,31.49,22540.0
2017-05-24 12:30:00,31.48,31.49,31.43,31.43,22923.0,31.48,31.49,31.43,31.43,22923.0
2017-05-24 13:00:00,31.44,31.45,31.39,31.41,19223.0,31.44,31.45,31.39,31.41,19223.0
2017-05-24 13:30:00,31.41,31.42,31.39,31.41,41241.0,31.41,31.42,31.39,31.41,41241.0
2017-05-24 14:00:00,31.41,31.42,31.36,31.39,27072.0,31.41,31.42,31.36,31.39,27072.0
2017-05-24 14:30:00,31.39,31.39,31.27,31.27,122076.0,31.39,31.39,31.27,31.27,122076.0
2017-05-24 15:00:00,31.28,31.29,31.18,31.22,240643.0,31.28,31.29,31.18,31.22,240643.0
2017-05-24 15:30:00,31.21,31.23,31.18,31.21,256352.0,31.21,31.23,31.18,31.21,256352.0
2017-05-25 09:30:00,31.33,31.54,31.32,31.53,48008.0,31.33,31.54,31.32,31.53,48008.0
2017-05-25 10:00:00,31.53,31.61,31.45,31.52,90076.0,31.53,31.61,31.45,31.52,90076.0
2017-05-25 10:30:00,31.53,31.57,31.42,31.42,83926.0,31.53,31.57,31.42,31.42,83926.0
2017-05-25 11:00:00,31.43,31.52,31.42,31.49,37220.0,31.43,31.52,31.42,31.49,37220.0
2017-05-25 11:30:00,31.48,31.55,31.45,31.51,93875.0,31.48,31.55,31.45,31.51,93875.0
2017-05-25 12:00:00,31.51,31.56,31.5,31.53,37978.0,31.51,31.56,31.5,31.53,37978.0
2017-05-25 12:30:00,31.54,31.57,31.53,31.57,23946.0,31.54,31.57,31.53,31.57,23946.0
2017-05-25 13:00:00,31.56,31.57,31.52,31.54,28092.0,31.56,31.57,31.52,31.54,28092.0
2017-05-25 13:30:00,31.54,31.54,31.5,31.53,40882.0,31.54,31.54,31.5,31.53,40882.0
2017-05-25 14:00:00,31.54,31.54,31.5,31.54,78556.0,31.54,31.54,31.5,31.54,78556.0
2017-05-25 14:30:00,31.54,31.59,31.54,31.55,41111.0,31.54,31.59,31.54,31.55,41111.0
2017-05-25 15:00:00,31.56,31.59,31.52,31.54,39376.0,31.56,31.59,31.52,31.54,39376.0
2017-05-25 15:30:00,31.55,31.61,31.53,31.54,128582.0,31.55,31.61,31.53,31.54,128582.0
2017-05-26 09:30:00,31.49,31.7,31.4,31.56,44673.0,31.49,31.7,31.4,31.56,44673.0
2017-05-26 10:00:00,31.56,31.59,31.49,31.51,43628.0,31.56,31.59,31.49,31.51,43628.0
2017-05-26 10:30:00,31.52,31.57,31.49,31.56,39993.0,31.52,31.57,31.49,31.56,39993.0
2017-05-26 11:00:00,31.56,31.62,31.53,31.61,63414.0,31.56,31.62,31.53,31.61,63414.0
2017-05-26 11:30:00,31.6,31.62,31.57,31.59,40382.0,31.6,31.62,31.57,31.59,40382.0
2017-05-26 12:00:00,31.59,31.66,31.59,31.62,42011.0,31.59,31.66,31.59,31.62,42011.0
2017-05-26 12:30:00,31.63,31.8,31.6,31.69,121396.0,31.63,31.8,31.6,31.69,121396.0
2017-05-26 13:00:00,31.69,31.7,31.63,31.65,25330.0,31.69,31.7,31.63,31.65,25330.0
2017-05-26 13:30:00,31.65,31.66,31.61,31.65,25408.0,31.65,31.66,31.61,31.65,25408.0
2017-05-26 14:00:00,31.66,31.66,31.61,31.65,24047.0,31.66,31.66,31.61,31.65,24047.0
2017-05-26 14:30:00,31.66,31.66,31.59,31.6,33730.0,31.66,31.66,31.59,31.6,33730.0
2017-05-26 15:00:00,31.6,31.69,31.57,31.68,61091.0,31.6,31.69,31.57,31.68,61091.0
2017-05-26 15:30:00,31.68,31.73,31.65,31.73,159539.0,31.68,31.73,31.65,31.73,159539.0
2017-05-30 09:30:00,31.68,31.82,31.57,31.63,39939.0,31.68,31.82,31.57,31.63,39939.0
2017-05-30 10:00:00,31.62,31.62,31.48,31.5,89247.0,31.62,31.62,31.48,31.5,89247.0
2017-05-30 10:30:00,31.5,31.55,31.48,31.52,42640.0,31.5,31.55,31.48,31.52,42640.0
2017-05-30 11:00:00,31.52,31.55,31.42,31.44,113596.0,31.52,31.55,31.42,31.44,113596.0
2017-05-30 11:30:00,31.44,31.5,31.4,31.48,86512.0,31.44,31.5,31.4,31.48,86512.0
2017-05-30 12:00:00,31.48,31.55,31.47,31.53,54146.0,31.48,31.55,31.47,31.53,54146.0
2017-05-30 12:30:00,31.53,31.61,31.53,31.55,35019.0,31.53,31.61,31.53,31.55,35019.0
2017-05-30 13:00:00,31.55,31.55,31.5,31.51,34864.0,31.55,31.55,31.5,31.51,34864.0
2017-05-30 13:30:00,31.52,31.53,31.49,31.5,26002.0,31.52,31.53,31.49,31.5,26002.0
2017-05-30 14:00:00,31.5,31.52,31.5,31.51,62128.0,31.5,31.52,31.5,31.51,62128.0
2017-05-30 14:30:00,31.51,31.51,31.49,31.5,57872.0,31.51,31.51,31.49,31.5,57872.0
2017-05-30 15:00:00,31.5,31.52,31.49,31.49,175481.0,31.5,31.52,31.49,31.49,175481.0
2017-05-30 15:30:00,31.49,31.52,31.46,31.48,425402.0,31.49,31.52,31.46,31.48,425402.0
2017-05-31 09:30:00,31.5,31.5,31.24,31.26,178999.0,31.5,31.5,31.24,31.26,178999.0
2017-05-31 10:00:00,31.27,31.42,31.24,31.36,111163.0,31.27,31.42,31.24,31.36,111163.0
2017-05-31 10:30:00,31.35,31.36,31.29,31.35,37139.0,31.35,31.36,31.29,31.35,37139.0
2017-05-31 11:00:00,31.35,31.36,31.22,31.26,162235.0,31.35,31.36,31.22,31.26,162235.0
2017-05-31 11:30:00,31.26,31.34,31.21,31.31,122558.0,31.26,31.34,31.21,31.31,122558.0
2017-05-31 12:00:00,31.31,31.34,31.3,31.3,42384.0,31.31,31.34,31.3,31.3,42384.0
2017-05-31 12:30:00,31.31,31.33,31.28,31.28,35613.0,31.31,31.33,31.28,31.28,35613.0
2017-05-31 13:00:00,31.27,31.33,31.27,31.28,20493.0,31.27,31.33,31.27,31.28,20493.0
2017-05-31 13:30:00,31.28,31.31,31.27,31.29,24968.0,31.28,31.31,31.27,31.29,24968.0
2017-05-31 14:00:00,31.3,31.3,31.26,31.29,39793.0,31.3,31.3,31.26,31.29,39793.0
2017-05-31 14:30:00,31.29,31.29,31.19,31.21,53471.0,31.29,31.29,31.19,31.21,53471.0
2017-05-31 15:00:00,31.2,31.26,31.2,31.25,141125.0,31.2,31.26,31.2,31.25,141125.0
2017-05-31 15:30:00,31.24,31.31,31.24,31.28,366029.0,31.24,31.31,31.24,31.28,366029.0
2017-06-01 09:30:00,31.35,32.6,31.35,32.53,237227.0,31.35,32.6,31.35,32.53,237227.0
2017-06-01 10:00:00,32.53,32.62,32.36,32.48,278473.0,32.53,32.62,32.36,32.48,278473.0
2017-06-01 10:30:00,32.49,32.5,32.13,32.2,184331.0,32.49,32.5,32.13,32.2,184331.0
2017-06-01 11:00:00,32.2,32.23,32.06,32.22,102542.0,32.2,32.23,32.06,32.22,102542.0
2017-06-01 11:30:00,32.22,32.54,32.21,32.54,197451.0,32.22,32.54,32.21,32.54,197451.0
2017-06-01 12:00:00,32.54,32.66,32.5,32.63,91521.0,32.54,32.66,32.5,32.63,91521.0
2017-06-01 12:30:00,32.63,32.7,32.55,32.55,111365.0,32.63,32.7,32.55,32.55,111365.0
2017-06-01 13:00:00,32.55,32.72,32.54,32.67,129580.0,32.55,32.72,32.54,32.67,129580.0
2017-06-01 13:30:00,32.66,32.68,32.59,32.65,123539.0,32.66,32.68,32.59,32.65,123539.0
2017-06-01 14:00:00,32.65,32.73,32.63,32.73,101440.0,32.65,32.73,32.63,32.73,101440.0
2017-06-01 14:30:00,32.73,32.82,32.7,32.82,136780.0,32.73,32.82,32.7,32.82,136780.0
2017-06-01 15:00:00,32.82,32.82,32.64,32.7,162353.0,32.82,32.82,32.64,32.7,162353.0
2017-06-01 15:30:00,32.7,32.75,32.64,32.7,372617.0,32.7,32.75,32.64,32.7,372617.0
2017-06-02 09:30:00,32.74,32.89,32.59,32.82,76609.0,32.74,32.89,32.59,32.82,76609.0
2017-06-02 10:00:00,32.83,32.92,32.76,32.88,80190.0,32.83,32.92,32.76,32.88,80190.0
2017-06-02 10:30:00,32.89,32.91,32.76,32.76,86267.0,32.89,32.91,32.76,32.76,86267.0
2017-06-02 11:00:00,32.77,32.79,32.67,32.73,67346.0,32.77,32.79,32.67,32.73,67346.0
2017-06-02 11:30:00,32.74,32.84,32.74,32.82,39086.0,32.74,32.84,32.74,32.82,39086.0
2017-06-02 12:00:00,32.82,32.93,32.78,32.9,60104.0,32.82,32.93,32.78,32.9,60104.0
2017-06-02 12:30:00,32.9,33.03,32.89,33.0,138214.0,32.9,33.03,32.89,33.0,138214.0
2017-06-02 13:00:00,33.0,33.11,32.99,33.11,46847.0,33.0,33.11,32.99,33.11,46847.0
2017-06-02 13:30:00,33.1,33.17,33.08,33.1,140663.0,33.1,33.17,33.08,33.1,140663.0
2017-06-02 14:00:00,33.09,33.11,32.95,32.97,67579.0,33.09,33.11,32.95,32.97,67579.0
2017-06-02 14:30:00,32.98,33.03,32.98,33.02,53957.0,32.98,33.03,32.98,33.02,53957.0
2017-06-02 15:00:00,33.02,33.09,33.02,33.09,69159.0,33.02,33.09,33.02,33.09,69159.0
2017-06-02 15:30:00,33.08,33.09,32.97,33.0,204837.0,33.08,33.09,32.97,33.0,204837.0
2017-06-05 09:30:00,32.92,33.17,32.92,33.15,50341.0,32.92,33.17,32.92,33.15,50341.0
2017-06-05 10:00:00,33.15,33.24,33.07,33.1,63074.0,33.15,33.24,33.07,33.1,63074.0
2017-06-05 10:30:00,33.1,33.15,33.06,33.07,44216.0,33.1,33.15,33.06,33.07,44216.0
2017-06-05 11:00:00,33.07,33.08,33.0,33.01,65807.0,33.07,33.08,33.0,33.01,65807.0
2017-06-05 11:30:00,33.01,33.01,32.9,32.99,101430.0,33.01,33.01,32.9,32.99,101430.0
2017-06-05 12:00:00,33.0,33.01,32.94,33.0,58410.0,33.0,33.01,32.94,33.0,58410.0
2017-06-05 12:30:00,33.0,33.07,32.98,33.07,34553.0,33.0,33.07,32.98,33.07,34553.0
2017-06-05 13:00:00,33.07,33.08,33.01,33.08,48887.0,33.07,33.08,33.01,33.08,48887.0
2017-06-05 13:30:00,33.08,33.08,33.0,33.02,31927.0,33.08,33.08,33.0,33.02,31927.0
2017-06-05 14:00:00,33.02,33.03,32.96,32.99,42836.0,33.02,33.03,32.96,32.99,42836.0
2017-06-05 14:30:00,32.98,33.0,32.92,32.92,45158.0,32.98,33.0,32.92,32.92,45158.0
2017-06-05 15:00:00,32.91,33.0,32.91,32.99,82925.0,32.91,33.0,32.91,32.99,82925.0
2017-06-05 15:30:00,32.99,33.05,32.94,32.99,421277.0,32.99,33.05,32.94,32.99,421277.0
2017-06-06 09:30:00,32.99,33.09,32.87,33.04,80492.0,32.99,33.09,32.87,33.04,80492.0
2017-06-06 10:00:00,33.05,33.2,33.03,33.19,292403.0,33.05,33.2,33.03,33.19,292403.0
2017-06-06 10:30:00,33.18,33.42,33.14,33.24,168089.0,33.18,33.42,33.14,33.24,168089.0
2017-06-06 11:00:00,33.24,33.27,33.16,33.25,80019.0,33.24,33.27,33.16,33.25,80019.0
2017-06-06 11:30:00,33.25,33.36,33.24,33.26,88181.0,33.25,33.36,33.24,33.26,88181.0
2017-06-06 12:00:00,33.26,33.31,33.25,33.26,46318.0,33.26,33.31,33.25,33.26,46318.0
2017-06-06 12:30:00,33.26,33.37,33.24,33.36,58899.0,33.26,33.37,33.24,33.36,58899.0
2017-06-06 13:00:00,33.36,33.39,33.26,33.33,181494.0,33.36,33.39,33.26,33.33,181494.0
2017-06-06 13:30:00,33.33,33.34,33.27,33.28,57477.0,33.33,33.34,33.27,33.28,57477.0
2017-06-06 14:00:00,33.29,33.33,33.28,33.33,48276.0,33.29,33.33,33.28,33.33,48276.0
2017-06-06 14:30:00,33.33,33.4,33.3,33.39,95641.0,33.33,33.4,33.3,33.39,95641.0
2017-06-06 15:00:00,33.39,33.52,33.38,33.49,164165.0,33.39,33.52,33.38,33.49,164165.0
2017-06-06 15:30:00,33.48,33.59,33.39,33.59,663544.0,33.48,33.59,33.39,33.59,663544.0
2017-06-07 09:30:00,33.57,33.71,33.46,33.53,65045.0,33.57,33.71,33.46,33.53,65045.0
2017-06-07 10:00:00,33.54,33.63,33.52,33.6,84236.0,33.54,33.63,33.52,33.6,84236.0
2017-06-07 10:30:00,33.6,33.62,33.54,33.61,106422.0,33.6,33.62,33.54,33.61,106422.0
2017-06-07 11:00:00,33.61,33.67,33.57,33.58,81638.0,33.61,33.67,33.57,33.58,81638.0
2017-06-07 11:30:00,33.57,33.63,33.56,33.62,78058.0,33.57,33.63,33.56,33.62,78058.0
2017-06-07 12:00:00,33.61,33.73,33.58,33.69,75598.0,33.61,33.73,33.58,33.69,75598.0
2017-06-07 12:30:00,33.69,33.69,33.51,33.56,68547.0,33.69,33.69,33.51,33.56,68547.0
2017-06-07 13:00:00,33.57,33.67,33.51,33.55,117185.0,33.57,33.67,33.51,33.55,117185.0
2017-06-07 13:30:00,33.55,33.55,33.45,33.48,184086.0,33.55,33.55,33.45,33.48,184086.0
2017-06-07 14:00:00,33.47,33.54,33.45,33.52,72849.0,33.47,33.54,33.45,33.52,72849.0
2017-06-07 14:30:00,33.53,33.63,33.53,33.55,64470.0,33.53,33.63,33.53,33.55,64470.0
2017-06-07 15:00:00,33.56,33.58,33.51,33.55,87952.0,33.56,33.58,33.51,33.55,87952.0
2017-06-07 15:30:00,33.55,33.56,33.34,33.36,377711.0,33.55,33.56,33.34,33.36,377711.0
2017-06-08 09:30:00,33.35,33.46,33.1,33.31,64518.0,33.35,33.46,33.1,33.31,64518.0
2017-06-08 10:00:00,33.27,33.34,33.17,33.22,74535.0,33.27,33.34,33.17,33.22,74535.0
2017-06-08 10:30:00,33.22,33.27,33.14,33.14,65728.0,33.22,33.27,33.14,33.14,65728.0
2017-06-08 11:00:00,33.16,33.21,33.14,33.2,85287.0,33.16,33.21,33.14,33.2,85287.0
2017-06-08 11:30:00,33.21,33.3,33.21,33.28,34832.0,33.21,33.3,33.21,33.28,34832.0
2017-06-08 12:00:00,33.29,33.36,33.28,33.3,48206.0,33.29,33.36,33.28,33.3,48206.0
2017-06-08 12:30:00,33.3,33.31,33.27,33.3,35977.0,33.3,33.31,33.27,33.3,35977.0
2017-06-08 13:00:00,33.31,33.31,33.24,33.25,40055.0,33.31,33.31,33.24,33.25,40055.0
2017-06-08 13:30:00,33.25,33.4,33.25,33.38,33877.0,33.25,33.4,33.25,33.38,33877.0
2017-06-08 14:00:00,33.39,33.39,33.31,33.31,37430.0,33.39,33.39,33.31,33.31,37430.0
2017-06-08 14:30:00,33.31,33.33,33.26,33.29,35230.0,33.31,33.33,33.26,33.29,35230.0
2017-06-08 15:00:00,33.29,33.33,33.28,33.32,65192.0,33.29,33.33,33.28,33.32,65192.0
2017-06-08 15:30:00,33.32,33.37,33.31,33.33,235634.0,33.32,33.37,33.31,33.33,235634.0
2017-06-09 09:30:00,33.4,33.66,33.4,33.5,30996.0,33.4,33.66,33.4,33.5,30996.0
2017-06-09 10:00:00,33.5,33.56,33.44,33.54,29887.0,33.5,33.56,33.44,33.54,29887.0
2017-06-09 10:30:00,33.55,33.59,33.49,33.59,30146.0,33.55,33.59,33.49,33.59,30146.0
2017-06-09 11:00:00,33.58,33.64,33.57,33.64,28683.0,33.58,33.64,33.57,33.64,28683.0
2017-06-09 11:30:00,33.65,33.7,33.62,33.65,38004.0,33.65,33.7,33.62,33.65,38004.0
2017-06-09 12:00:00,33.63,33.67,33.6,33.63,27373.0,33.63,33.67,33.6,33.63,27373.0
2017-06-09 12:30:00,33.64,33.67,33.62,33.64,31530.0,33.64,33.67,33.62,33.64,31530.0
2017-06-09 13:00:00,33.64,33.65,33.54,33.58,26698.0,33.64,33.65,33.54,33.58,26698.0
2017-06-09 13:30:00,33.58,33.58,33.49,33.49,30187.0,33.58,33.58,33.49,33.49,30187.0
2017-06-09 14:00:00,33.5,33.58,33.48,33.55,37486.0,33.5,33.58,33.48,33.55,37486.0
2017-06-09 14:30:00,33.55,33.56,33.39,33.46,65806.0,33.55,33.56,33.39,33.46,65806.0
2017-06-09 15:00:00,33.46,33.66,33.46,33.65,57292.0,33.46,33.66,33.46,33.65,57292.0
2017-06-09 15:30:00,33.66,33.66,33.51,33.58,198573.0,33.66,33.66,33.51,33.58,198573.0
2017-06-12 09:30:00,33.49,33.54,33.17,33.17,83700.0,33.49,33.54,33.17,33.17,83700.0
2017-06-12 10:00:00,33.17,33.17,32.95,33.05,148264.0,33.17,33.17,32.95,33.05,148264.0
2017-06-12 10:30:00,33.05,33.15,32.96,33.12,76503.0,33.05,33.15,32.96,33.12,76503.0
2017-06-12 11:00:00,33.12,33.21,33.09,33.2,65298.0,33.12,33.21,33.09,33.2,65298.0
2017-06-12 11:30:00,33.2,33.22,33.09,33.17,62488.0,33.2,33.22,33.09,33.17,62488.0
2017-06-12 12:00:00,33.18,33.19,33.06,33.09,52302.0,33.18,33.19,33.06,33.09,52302.0
2017-06-12 12:30:00,33.09,33.09,33.04,33.05,41185.0,33.09,33.09,33.04,33.05,41185.0
2017-06-12 13:00:00,33.06,33.09,33.02,33.09,32095.0,33.06,33.09,33.02,33.09,32095.0
2017-06-12 13:30:00,33.09,33.14,33.04,33.05,40058.0,33.09,33.14,33.04,33.05,40058.0
2017-06-12 14:00:00,33.05,33.1,32.91,32.94,114906.0,33.05,33.1,32.91,32.94,114906.0
2017-06-12 14:30:00,32.94,33.0,32.86,32.9,130081.0,32.94,33.0,32.86,32.9,130081.0
2017-06-12 15:00:00,32.9,32.96,32.81,32.83,120400.0,32.9,32.96,32.81,32.83,120400.0
2017-06-12 15:30:00,32.83,32.91,32.79,32.91,270529.0,32.83,32.91,32.79,32.91,270529.0
2017-06-13 09:30:00,32.93,33.02,32.92,32.98,38388.0,32.93,33.02,32.92,32.98,38388.0
2017-06-13 10:00:00,32.98,33.06,32.97,33.06,38405.0,32.98,33.06,32.97,33.06,38405.0
2017-06-13 10:30:00,33.06,33.11,32.96,32.97,45534.0,33.06,33.11,32.96,32.97,45534.0
2017-06-13 11:00:00,32.96,33.14,32.93,33.12,39154.0,32.96,33.14,32.93,33.12,39154.0
2017-06-13 11:30:00,33.12,33.18,33.04,33.06,39765.0,33.12,33.18,33.04,33.06,39765.0
2017-06-13 12:00:00,33.05,33.08,32.97,33.0,36219.0,33.05,33.08,32.97,33.0,36219.0
2017-06-13 12:30:00,33.0,33.09,32.99,33.08,16955.0,33.0,33.09,32.99,33.08,16955.0
2017-06-13 13:00:00,33.08,33.08,32.99,33.01,34857.0,33.08,33.08,32.99,33.01,34857.0
2017-06-13 13:30:00,33.0,33.09,32.99,33.09,26944.0,33.0,33.09,32.99,33.09,26944.0
2017-06-13 14:00:00,33.08,33.13,33.06,33.07,75030.0,33.08,33.13,33.06,33.07,75030.0
2017-06-13 14:30:00,33.07,33.11,33.04,33.07,41547.0,33.07,33.11,33.04,33.07,41547.0
2017-06-13 15:00:00,33.08,33.15,33.07,33.15,55752.0,33.08,33.15,33.07,33.15,55752.0
2017-06-13 15:30:00,33.15,33.22,33.14,33.2,195052.0,33.15,33.22,33.14,33.2,195052.0
2017-06-14 09:30:00,33.27,33.32,33.18,33.24,29481.0,33.27,33.32,33.18,33.24,29481.0
2017-06-14 10:00:00,33.24,33.26,33.19,33.23,43751.0,33.24,33.26,33.19,33.23,43751.0
2017-06-14 10:30:00,33.23,33.25,33.17,33.21,53464.0,33.23,33.25,33.17,33.21,53464.0
2017-06-14 11:00:00,33.22,33.3,33.18,33.25,60496.0,33.22,33.3,33.18,33.25,60496.0
2017-06-14 11:30:00,33.25,33.31,33.23,33.3,46999.0,33.25,33.31,33.23,33.3,46999.0
2017-06-14 12:00:00,33.3,33.32,33.25,33.27,32783.0,33.3,33.32,33.25,33.27,32783.0
2017-06-14 12:30:00,33.27,33.3,33.17,33.18,58618.0,33.27,33.3,33.17,33.18,58618.0
2017-06-14 13:00:00,33.19,33.23,33.13,33.18,36759.0,33.19,33.23,33.13,33.18,36759.0
2017-06-14 13:30:00,33.18,33.22,33.07,33.2,56072.0,33.18,33.22,33.07,33.2,56072.0
2017-06-14 14:00:00,33.2,33.24,33.08,33.2,52531.0,33.2,33.24,33.08,33.2,52531.0
2017-06-14 14:30:00,33.2,33.26,33.12,33.22,162504.0,33.2,33.26,33.12,33.22,162504.0
2017-06-14 15:00:00,33.23,33.27,33.15,33.24,215147.0,33.23,33.27,33.15,33.24,215147.0
2017-06-14 15:30:00,33.25,33.39,33.23,33.36,240839.0,33.25,33.39,33.23,33.36,240839.0
2017-06-15 09:30:00,33.1,33.26,33.1,33.26,42398.0,33.1,33.26,33.1,33.26,42398.0
2017-06-15 10:00:00,33.27,33.3,33.11,33.17,89334.0,33.27,33.3,33.11,33.17,89334.0
2017-06-15 10:30:00,33.18,33.28,33.08,33.25,130800.0,33.18,33.28,33.08,33.25,130800.0
2017-06-15 11:00:00,33.25,33.34,33.22,33.25,97451.0,33.25,33.34,33.22,33.25,97451.0
2017-06-15 11:30:00,33.25,33.35,33.24,33.25,96789.0,33.25,33.35,33.24,33.25,96789.0
2017-06-15 12:00:00,33.25,33.28,33.17,33.2,61926.0,33.25,33.28,33.17,33.2,61926.0
2017-06-15 12:30:00,33.2,33.21,33.09,33.17,121392.0,33.2,33.21,33.09,33.17,121392.0
2017-06-15 13:00:00,33.16,33.2,33.1,33.11,88305.0,33.16,33.2,33.1,33.11,88305.0
2017-06-15 13:30:00,33.11,33.15,33.07,33.1,111114.0,33.11,33.15,33.07,33.1,111114.0
2017-06-15 14:00:00,33.1,33.31,33.06,33.29,120769.0,33.1,33.31,33.06,33.29,120769.0
2017-06-15 14:30:00,33.29,33.3,33.18,33.21,104858.0,33.29,33.3,33.18,33.21,104858.0
2017-06-15 15:00:00,33.21,33.41,33.2,33.38,115012.0,33.21,33.41,33.2,33.38,115012.0
2017-06-15 15:30:00,33.38,33.43,33.36,33.41,380014.0,33.38,33.43,33.36,33.41,380014.0
2017-06-16 09:30:00,33.52,33.56,33.37,33.52,51102.0,33.52,33.56,33.37,33.52,51102.0
2017-06-16 10:00:00,33.54,33.58,33.42,33.43,84576.0,33.54,33.58,33.42,33.43,84576.0
2017-06-16 10:30:00,33.43,33.51,33.41,33.48,97638.0,33.43,33.51,33.41,33.48,97638.0
2017-06-16 11:00:00,33.48,33.51,33.43,33.46,101636.0,33.48,33.51,33.43,33.46,101636.0
2017-06-16 11:30:00,33.45,33.5,33.43,33.45,113450.0,33.45,33.5,33.43,33.45,113450.0
2017-06-16 12:00:00,33.45,33.53,33.44,33.5,71791.0,33.45,33.53,33.44,33.5,71791.0
2017-06-16 12:30:00,33.5,33.52,33.46,33.5,44330.0,33.5,33.52,33.46,33.5,44330.0
2017-06-16 13:00:00,33.5,33.51,33.48,33.48,103440.0,33.5,33.51,33.48,33.48,103440.0
2017-06-16 13:30:00,33.49,33.5,33.47,33.48,62452.0,33.49,33.5,33.47,33.48,62452.0
2017-06-16 14:00:00,33.48,33.53,33.47,33.53,31590.0,33.48,33.53,33.47,33.53,31590.0
2017-06-16 14:30:00,33.52,33.58,33.52,33.58,44669.0,33.52,33.58,33.52,33.58,44669.0
2017-06-16 15:00:00,33.58,33.66,33.57,33.66,83221.0,33.58,33.66,33.57,33.66,83221.0
2017-06-16 15:30:00,33.66,33.77,33.63,33.76,383768.0,33.66,33.77,33.63,33.76,383768.0
2017-06-19 09:30:00,33.9,34.1,33.9,34.04,189221.0,33.9,34.1,33.9,34.04,189221.0
2017-06-19 10:00:00,34.04,34.07,33.87,33.9,65193.0,34.04,34.07,33.87,33.9,65193.0
2017-06-19 10:30:00,33.9,33.9,33.69,33.7,82727.0,33.9,33.9,33.69,33.7,82727.0
2017-06-19 11:00:00,33.69,33.74,33.62,33.68,49612.0,33.69,33.74,33.62,33.68,49612.0
2017-06-19 11:30:00,33.67,33.73,33.65,33.71,49997.0,33.67,33.73,33.65,33.71,49997.0
2017-06-19 12:00:00,33.71,33.73,33.68,33.68,42079.0,33.71,33.73,33.68,33.68,42079.0
2017-06-19 12:30:00,33.68,33.69,33.59,33.62,40738.0,33.68,33.69,33.59,33.62,40738.0
2017-06-19 13:00:00,33.6,33.67,33.57,33.62,135230.0,33.6,33.67,33.57,33.62,135230.0
2017-06-19 13:30:00,33.62,33.63,33.55,33.55,57384.0,33.62,33.63,33.55,33.55,57384.0
2017-06-19 14:00:00,33.56,33.63,33.54,33.63,48648.0,33.56,33.63,33.54,33.63,48648.0
2017-06-19 14:30:00,33.62,33.66,33.6,33.65,69020.0,33.62,33.66,33.6,33.65,69020.0
2017-06-19 15:00:00,33.65,33.7,33.63,33.68,79337.0,33.65,33.7,33.63,33.68,79337.0
2017-06-19 15:30:00,33.68,33.68,33.59,33.61,792870.0,33.68,33.68,33.59,33.61,792870.0
2017-06-20 09:30:00,33.58,33.7,33.46,33.53,104106.0,33.58,33.7,33.46,33.53,104106.0
2017-06-20 10:00:00,33.52,33.62,33.51,33.57,55093.0,33.52,33.62,33.51,33.57,55093.0
2017-06-20 10:30:00,33.57,33.66,33.57,33.65,150610.0,33.57,33.66,33.57,33.65,150610.0
2017-06-20 11:00:00,33.65,33.74,33.64,33.65,29106.0,33.65,33.74,33.64,33.65,29106.0
2017-06-20 11:30:00,33.64,33.67,33.55,33.66,70437.0,33.64,33.67,33.55,33.66,70437.0
2017-06-20 12:00:00,33.66,33.75,33.55,33.56,165546.0,33.66,33.75,33.55,33.56,165546.0
2017-06-20 12:30:00,33.57,33.58,33.45,33.54,23594.0,33.57,33.58,33.45,33.54,23594.0
2017-06-20 13:00:00,33.54,33.57,33.5,33.55,38150.0,33.54,33.57,33.5,33.55,38150.0
2017-06-20 13:30:00,33.55,33.6,33.5,33.59,71633.0,33.55,33.6,33.5,33.59,71633.0
2017-06-20 14:00:00,33.59,33.6,33.57,33.59,26536.0,33.59,33.6,33.57,33.59,26536.0
2017-06-20 14:30:00,33.6,33.6,33.52,33.54,26403.0,33.6,33.6,33.52,33.54,26403.0
2017-06-20 15:00:00,33.54,33.58,33.49,33.5,110981.0,33.54,33.58,33.49,33.5,110981.0
2017-06-20 15:30:00,33.5,33.51,33.42,33.42,272103.0,33.5,33.51,33.42,33.42,272103.0
2017-06-21 09:30:00,31.06,33.0,31.05,32.57,789212.0,31.06,33.0,31.05,32.57,789212.0
2017-06-21 10:00:00,32.57,32.8,32.36,32.38,240190.0,32.57,32.8,32.36,32.38,240190.0
2017-06-21 10:30:00,32.4,32.56,32.33,32.5,265486.0,32.4,32.56,32.33,32.5,265486.0
2017-06-21 11:00:00,32.5,32.51,32.37,32.44,115926.0,32.5,32.51,32.37,32.44,115926.0
2017-06-21 11:30:00,32.44,32.45,32.33,32.39,70212.0,32.44,32.45,32.33,32.39,70212.0
2017-06-21 12:00:00,32.38,32.39,32.29,32.33,76713.0,32.38,32.39,32.29,32.33,76713.0
2017-06-21 12:30:00,32.34,32.43,32.29,32.36,92409.0,32.34,32.43,32.29,32.36,92409.0
2017-06-21 13:00:00,32.36,32.43,32.33,32.42,59146.0,32.36,32.43,32.33,32.42,59146.0
2017-06-21 13:30:00,32.41,32.42,32.29,32.36,73263.0,32.41,32.42,32.29,32.36,73263.0
2017-06-21 14:00:00,32.35,32.43,32.32,32.33,160443.0,32.35,32.43,32.32,32.33,160443.0
2017-06-21 14:30:00,32.34,32.39,32.3,32.33,137836.0,32.34,32.39,32.3,32.33,137836.0
2017-06-21 15:00:00,32.33,32.46,32.32,32.44,140820.0,32.33,32.46,32.32,32.44,140820.0
2017-06-21 15:30:00,32.44,32.45,32.39,32.41,507143.0,32.44,32.45,32.39,32.41,507143.0
2017-06-22 09:30:00,32.33,32.4,32.25,32.35,46140.0,32.33,32.4,32.25,32.35,46140.0
2017-06-22 10:00:00,32.35,32.37,32.24,32.37,59723.0,32.35,32.37,32.24,32.37,59723.0
2017-06-22 10:30:00,32.37,32.51,32.36,32.45,82467.0,32.37,32.51,32.36,32.45,82467.0
2017-06-22 11:00:00,32.46,32.47,32.38,32.42,41251.0,32.46,32.47,32.38,32.42,41251.0
2017-06-22 11:30:00,32.42,32.46,32.35,32.45,35778.0,32.42,32.46,32.35,32.45,35778.0
2017-06-22 12:00:00,32.45,32.46,32.42,32.44,22134.0,32.45,32.46,32.42,32.44,22134.0
2017-06-22 12:30:00,32.43,32.45,32.42,32.45,19981.0,32.43,32.45,32.42,32.45,19981.0
2017-06-22 13:00:00,32.44,32.46,32.38,32.39,23415.0,32.44,32.46,32.38,32.39,23415.0
2017-06-22 13:30:00,32.38,32.39,32.32,32.34,35698.0,32.38,32.39,32.32,32.34,35698.0
2017-06-22 14:00:00,32.33,32.46,32.33,32.41,90254.0,32.33,32.46,32.33,32.41,90254.0
2017-06-22 14:30:00,32.41,32.43,32.37,32.43,65964.0,32.41,32.43,32.37,32.43,65964.0
2017-06-22 15:00:00,32.44,32.46,32.36,32.38,66964.0,32.44,32.46,32.36,32.38,66964.0
2017-06-22 15:30:00,32.37,32.37,32.28,32.35,341941.0,32.37,32.37,32.28,32.35,341941.0
2017-06-23 09:30:00,32.38,32.41,32.17,32.2,44215.0,32.38,32.41,32.17,32.2,44215.0
2017-06-23 10:00:00,32.21,32.23,32.12,32.2,64683.0,32.21,32.23,32.12,32.2,64683.0
2017-06-23 10:30:00,32.2,32.21,32.16,32.18,60810.0,32.2,32.21,32.16,32.18,60810.0
2017-06-23 11:00:00,32.17,32.18,32.07,32.13,61092.0,32.17,32.18,32.07,32.13,61092.0
2017-06-23 11:30:00,32.13,32.24,32.11,32.24,111766.0,32.13,32.24,32.11,32.24,111766.0
2017-06-23 12:00:00,32.23,32.26,32.19,32.22,78912.0,32.23,32.26,32.19,32.22,78912.0
2017-06-23 12:30:00,32.23,32.31,32.21,32.26,66161.0,32.23,32.31,32.21,32.26,66161.0
2017-06-23 13:00:00,32.27,32.28,32.22,32.23,42178.0,32.27,32.28,32.22,32.23,42178.0
2017-06-23 13:30:00,32.23,32.25,32.16,32.16,44284.0,32.23,32.25,32.16,32.16,44284.0
2017-06-23 14:00:00,32.15,32.18,32.11,32.14,46605.0,32.15,32.18,32.11,32.14,46605.0
2017-06-23 14:30:00,32.14,32.14,32.05,32.07,68846.0,32.14,32.14,32.05,32.07,68846.0
2017-06-23 15:00:00,32.07,32.15,32.02,32.08,125754.0,32.07,32.15,32.02,32.08,125754.0
2017-06-23 15:30:00,32.08,32.08,31.87,31.94,636754.0,32.08,32.08,31.87,31.94,636754.0
2017-06-26 09:30:00,31.97,32.12,31.63,31.95,167933.0,31.97,32.12,31.63,31.95,167933.0
2017-06-26 10:00:00,31.95,31.95,31.74,31.75,115538.0,31.95,31.95,31.74,31.75,115538.0
2017-06-26 10:30:00,31.76,31.76,31.41,31.53,158202.0,31.76,31.76,31.41,31.53,158202.0
2017-06-26 11:00:00,31.54,31.88,31.52,31.84,121424.0,31.54,31.88,31.52,31.84,121424.0
2017-06-26 11:30:00,31.85,31.97,31.82,31.97,156572.0,31.85,31.97,31.82,31.97,156572.0
2017-06-26 12:00:00,31.96,32.01,31.89,31.97,136046.0,31.96,32.01,31.89,31.97,136046.0
2017-06-26 12:30:00,31.96,32.04,31.95,32.03,46134.0,31.96,32.04,31.95,32.03,46134.0
2017-06-26 13:00:00,32.03,32.03,31.96,31.98,33919.0,32.03,32.03,31.96,31.98,33919.0
2017-06-26 13:30:00,31.99,32.01,31.93,31.98,40679.0,31.99,32.01,31.93,31.98,40679.0
2017-06-26 14:00:00,31.97,31.98,31.89,31.98,38959.0,31.97,31.98,31.89,31.98,38959.0
2017-06-26 14:30:00,31.97,32.0,31.95,31.98,51380.0,31.97,32.0,31.95,31.98,51380.0
2017-06-26 15:00:00,31.97,32.02,31.94,31.98,47695.0,31.97,32.02,31.94,31.98,47695.0
2017-06-26 15:30:00,31.97,32.04,31.96,32.0,287099.0,31.97,32.04,31.96,32.0,287099.0
2017-06-27 09:30:00,32.03,32.24,31.95,32.06,95465.0,32.03,32.24,31.95,32.06,95465.0
2017-06-27 10:00:00,32.06,32.13,32.01,32.11,53252.0,32.06,32.13,32.01,32.11,53252.0
2017-06-27 10:30:00,32.12,32.18,32.1,32.12,59850.0,32.12,32.18,32.1,32.12,59850.0
2017-06-27 11:00:00,32.11,32.12,32.03,32.06,28477.0,32.11,32.12,32.03,32.06,28477.0
2017-06-27 11:30:00,32.05,32.17,32.05,32.13,62024.0,32.05,32.17,32.05,32.13,62024.0
2017-06-27 12:00:00,32.13,32.14,32.05,32.12,34408.0,32.13,32.14,32.05,32.12,34408.0
2017-06-27 12:30:00,32.11,32.12,32.1,32.11,27581.0,32.11,32.12,32.1,32.11,27581.0
2017-06-27 13:00:00,32.1,32.11,32.04,32.08,81983.0,32.1,32.11,32.04,32.08,81983.0
2017-06-27 13:30:00,32.08,32.09,31.99,32.02,46161.0,32.08,32.09,31.99,32.02,46161.0
2017-06-27 14:00:00,32.02,32.05,31.96,32.05,81534.0,32.02,32.05,31.96,32.05,81534.0
2017-06-27 14:30:00,32.05,32.11,32.03,32.03,53893.0,32.05,32.11,32.03,32.03,53893.0
2017-06-27 15:00:00,32.02,32.08,31.99,32.06,68163.0,32.02,32.08,31.99,32.06,68163.0
2017-06-27 15:30:00,32.06,32.06,31.94,31.96,437349.0,32.06,32.06,31.94,31.96,437349.0
2017-06-28 09:30:00,32.12,32.23,32.0,32.05,54759.0,32.12,32.23,32.0,32.05,54759.0
2017-06-28 10:00:00,32.05,32.23,32.05,32.17,39913.0,32.05,32.23,32.05,32.17,39913.0
2017-06-28 10:30:00,32.16,32.29,32.12,32.24,69074.0,32.16,32.29,32.12,32.24,69074.0
2017-06-28 11:00:00,32.23,32.31,32.21,32.3,45202.0,32.23,32.31,32.21,32.3,45202.0
2017-06-28 11:30:00,32.3,32.36,32.26,32.36,50779.0,32.3,32.36,32.26,32.36,50779.0
2017-06-28 12:00:00,32.35,32.36,32.24,32.26,62601.0,32.35,32.36,32.24,32.26,62601.0
2017-06-28 12:30:00,32.27,32.29,32.24,32.27,63508.0,32.27,32.29,32.24,32.27,63508.0
2017-06-28 13:00:00,32.28,32.3,32.22,32.29,41678.0,32.28,32.3,32.22,32.29,41678.0
2017-06-28 13:30:00,32.3,32.33,32.26,32.27,25025.0,32.3,32.33,32.26,32.27,25025.0
2017-06-28 14:00:00,32.26,32.27,32.19,32.22,68992.0,32.26,32.27,32.19,32.22,68992.0
2017-06-28 14:30:00,32.22,32.3,32.21,32.22,38165.0,32.22,32.3,32.21,32.22,38165.0
2017-06-28 15:00:00,32.22,32.27,32.2,32.24,47306.0,32.22,32.27,32.2,32.24,47306.0
2017-06-28 15:30:00,32.24,32.26,32.19,32.21,136699.0,32.24,32.26,32.19,32.21,136699.0
2017-06-29 09:30:00,32.38,32.38,32.04,32.06,45248.0,32.38,32.38,32.04,32.06,45248.0
2017-06-29 10:00:00,32.05,32.09,32.0,32.07,45027.0,32.05,32.09,32.0,32.07,45027.0
2017-06-29 10:30:00,32.08,32.21,32.08,32.19,84969.0,32.08,32.21,32.08,32.19,84969.0
2017-06-29 11:00:00,32.19,32.21,32.09,32.11,84186.0,32.19,32.21,32.09,32.11,84186.0
2017-06-29 11:30:00,32.1,32.15,32.03,32.1,99809.0,32.1,32.15,32.03,32.1,99809.0
2017-06-29 12:00:00,32.11,32.17,32.09,32.12,61094.0,32.11,32.17,32.09,32.12,61094.0
2017-06-29 12:30:00,32.13,32.14,32.07,32.1,71042.0,32.13,32.14,32.07,32.1,71042.0
2017-06-29 13:00:00,32.1,32.12,31.95,31.98,126142.0,32.1,32.12,31.95,31.98,126142.0
2017-06-29 13:30:00,31.98,32.06,31.95,32.0,60084.0,31.98,32.06,31.95,32.0,60084.0
2017-06-29 14:00:00,32.0,32.1,31.99,32.09,70136.0,32.0,32.1,31.99,32.09,70136.0
2017-06-29 14:30:00,32.1,32.11,32.05,32.07,32580.0,32.1,32.11,32.05,32.07,32580.0
2017-06-29 15:00:00,32.07,32.11,32.01,32.05,46343.0,32.07,32.11,32.01,32.05,46343.0
2017-06-29 15:30:00,32.05,32.1,32.03,32.05,129826.0,32.05,32.1,32.03,32.05,129826.0
2017-06-30 09:30:00,32.09,32.26,32.0,32.13,48661.0,32.09,32.26,32.0,32.13,48661.0
2017-06-30 10:00:00,32.12,32.2,32.06,32.19,32731.0,32.12,32.2,32.06,32.19,32731.0
2017-06-30 10:30:00,32.2,32.26,32.17,32.26,42103.0,32.2,32.26,32.17,32.26,42103.0
2017-06-30 11:00:00,32.26,32.27,32.1,32.12,43052.0,32.26,32.27,32.1,32.12,43052.0
2017-06-30 11:30:00,32.12,32.15,32.07,32.08,47052.0,32.12,32.15,32.07,32.08,47052.0
2017-06-30 12:00:00,32.08,32.1,32.06,32.08,24373.0,32.08,32.1,32.06,32.08,24373.0
2017-06-30 12:30:00,32.08,32.1,32.05,32.08,19716.0,32.08,32.1,32.05,32.08,19716.0
2017-06-30 13:00:00,32.1,32.18,32.09,32.14,33778.0,32.1,32.18,32.09,32.14,33778.0
2017-06-30 13:30:00,32.14,32.14,32.07,32.08,24304.0,32.14,32.14,32.07,32.08,24304.0
2017-06-30 14:00:00,32.08,32.14,32.07,32.13,31044.0,32.08,32.14,32.07,32.13,31044.0
2017-06-30 14:30:00,32.13,32.14,32.07,32.08,50364.0,32.13,32.14,32.07,32.08,50364.0
2017-06-30 15:00:00,32.08,32.08,32.0,32.01,78794.0,32.08,32.08,32.0,32.01,78794.0
2017-06-30 15:30:00,32.01,32.13,31.98,32.04,241135.0,32.01,32.13,31.98,32.04,241135.0
2017-07-03 09:30:00,32.1,32.1,31.83,32.04,98435.0,32.1,32.1,31.83,32.04,98435.0
2017-07-03 10:00:00,32.05,32.26,32.02,32.24,79458.0,32.05,32.26,32.02,32.24,79458.0
2017-07-03 10:30:00,32.24,32.3,32.19,32.25,89593.0,32.24,32.3,32.19,32.25,89593.0
2017-07-03 11:00:00,32.26,32.27,32.1,32.17,75993.0,32.26,32.27,32.1,32.17,75993.0
2017-07-03 11:30:00,32.18,32.2,32.11,32.16,67182.0,32.18,32.2,32.11,32.16,67182.0
2017-07-03 12:00:00,32.16,32.17,32.02,32.11,98248.0,32.16,32.17,32.02,32.11,98248.0
2017-07-03 12:30:00,32.11,32.23,32.11,32.13,93179.0,32.11,32.23,32.11,32.13,93179.0
2017-07-05 09:30:00,32.19,32.2,31.97,32.11,47154.0,32.19,32.2,31.97,32.11,47154.0
2017-07-05 10:00:00,32.1,32.1,31.96,32.04,57032.0,32.1,32.1,31.96,32.04,57032.0
2017-07-05 10:30:00,32.04,32.16,32.03,32.12,44911.0,32.04,32.16,32.03,32.12,44911.0
2017-07-05 11:00:00,32.12,32.15,32.02,32.02,73934.0,32.12,32.15,32.02,32.02,73934.0
2017-07-05 11:30:00,32.02,32.05,31.98,32.01,32031.0,32.02,32.05,31.98,32.01,32031.0
2017-07-05 12:00:00,32.01,32.07,31.99,32.02,38710.0,32.01,32.07,31.99,32.02,38710.0
2017-07-05 12:30:00,32.02,32.03,31.98,32.02,38476.0,32.02,32.03,31.98,32.02,38476.0
2017-07-05 13:00:00,32.02,32.05,31.98,32.03,140789.0,32.02,32.05,31.98,32.03,140789.0
2017-07-05 13:30:00,32.04,32.06,31.98,31.99,32675.0,32.04,32.06,31.98,31.99,32675.0
2017-07-05 14:00:00,31.98,32.06,31.97,32.0,153362.0,31.98,32.06,31.97,32.0,153362.0
2017-07-05 14:30:00,32.0,32.01,31.96,32.0,71886.0,32.0,32.01,31.96,32.0,71886.0
2017-07-05 15:00:00,32.0,32.07,31.99,32.06,54899.0,32.0,32.07,31.99,32.06,54899.0
2017-07-05 15:30:00,32.06,32.12,32.02,32.08,279960.0,32.06,32.12,32.02,32.08,279960.0
2017-07-06 09:30:00,32.13,32.13,31.82,32.01,200371.0,32.13,32.13,31.82,32.01,200371.0
2017-07-06 10:00:00,32.02,32.12,31.97,32.01,74120.0,32.02,32.12,31.97,32.01,74120.0
2017-07-06 10:30:00,32.0,32.06,31.97,32.0,122693.0,32.0,32.06,31.97,32.0,122693.0
2017-07-06 11:00:00,32.0,32.07,32.0,32.05,45158.0,32.0,32.07,32.0,32.05,45158.0
2017-07-06 11:30:00,32.05,32.07,31.98,32.0,72116.0,32.05,32.07,31.98,32.0,72116.0
2017-07-06 12:00:00,32.0,32.06,31.98,32.0,120475.0,32.0,32.06,31.98,32.0,120475.0
2017-07-06 12:30:00,31.99,32.03,31.98,32.01,32030.0,31.99,32.03,31.98,32.01,32030.0
2017-07-06 13:00:00,32.01,32.15,32.0,32.1,94265.0,32.01,32.15,32.0,32.1,94265.0
2017-07-06 13:30:00,32.11,32.11,32.03,32.04,43619.0,32.11,32.11,32.03,32.04,43619.0
2017-07-06 14:00:00,32.05,32.1,32.03,32.07,87724.0,32.05,32.1,32.03,32.07,87724.0
2017-07-06 14:30:00,32.07,32.07,31.99,32.05,218423.0,32.07,32.07,31.99,32.05,218423.0
2017-07-06 15:00:00,32.05,32.07,32.0,32.02,145560.0,32.05,32.07,32.0,32.02,145560.0
2017-07-06 15:30:00,32.03,32.05,31.97,32.0,266115.0,32.03,32.05,31.97,32.0,266115.0
2017-07-07 09:30:00,32.04,32.16,32.04,32.12,27518.0,32.04,32.16,32.04,32.12,27518.0
2017-07-07 10:00:00,32.12,32.17,32.03,32.16,45652.0,32.12,32.17,32.03,32.16,45652.0
2017-07-07 10:30:00,32.16,32.24,32.16,32.18,42676.0,32.16,32.24,32.16,32.18,42676.0
2017-07-07 11:00:00,32.18,32.18,32.12,32.16,36364.0,32.18,32.18,32.12,32.16,36364.0
2017-07-07 11:30:00,32.16,32.42,32.15,32.32,167363.0,32.16,32.42,32.15,32.32,167363.0
2017-07-07 12:00:00,32.31,32.42,32.31,32.38,109678.0,32.31,32.42,32.31,32.38,109678.0
2017-07-07 12:30:00,32.38,32.41,32.35,32.38,86070.0,32.38,32.41,32.35,32.38,86070.0
2017-07-07 13:00:00,32.39,32.54,32.39,32.54,45560.0,32.39,32.54,32.39,32.54,45560.0
2017-07-07 13:30:00,32.54,32.67,32.53,32.67,45188.0,32.54,32.67,32.53,32.67,45188.0
2017-07-07 14:00:00,32.66,32.67,32.56,32.58,56961.0,32.66,32.67,32.56,32.58,56961.0
2017-07-07 14:30:00,32.58,32.59,32.55,32.56,28939.0,32.58,32.59,32.55,32.56,28939.0
2017-07-07 15:00:00,32.57,32.58,32.52,32.57,62202.0,32.57,32.58,32.52,32.57,62202.0
2017-07-07 15:30:00,32.57,32.6,32.55,32.59,148933.0,32.57,32.6,32.55,32.59,148933.0
2017-07-10 09:30:00,32.63,32.85,32.6,32.67,77217.0,32.63,32.85,32.6,32.67,77217.0
2017-07-10 10:00:00,32.67,32.7,32.53,32.54,120314.0,32.67,32.7,32.53,32.54,120314.0
2017-07-10 10:30:00,32.52,32.57,32.46,32.47,50905.0,32.52,32.57,32.46,32.47,50905.0
2017-07-10 11:00:00,32.47,32.52,32.47,32.51,18944.0,32.47,32.52,32.47,32.51,18944.0
2017-07-10 11:30:00,32.51,32.56,32.48,32.55,92656.0,32.51,32.56,32.48,32.55,92656.0
2017-07-10 12:00:00,32.55,32.58,32.5,32.51,114660.0,32.55,32.58,32.5,32.51,114660.0
2017-07-10 12:30:00,32.5,32.51,32.41,32.41,52327.0,32.5,32.51,32.41,32.41,52327.0
2017-07-10 13:00:00,32.42,32.6,32.41,32.57,41203.0,32.42,32.6,32.41,32.57,41203.0
2017-07-10 13:30:00,32.57,32.58,32.53,32.55,29573.0,32.57,32.58,32.53,32.55,29573.0
2017-07-10 14:00:00,32.55,32.57,32.54,32.56,47139.0,32.55,32.57,32.54,32.56,47139.0
2017-07-10 14:30:00,32.55,32.56,32.42,32.43,76026.0,32.55,32.56,32.42,32.43,76026.0
2017-07-10 15:00:00,32.43,32.47,32.39,32.41,72878.0,32.43,32.47,32.39,32.41,72878.0
2017-07-10 15:30:00,32.41,32.45,32.39,32.43,350264.0,32.41,32.45,32.39,32.43,350264.0
2017-07-11 09:30:00,32.51,32.57,32.24,32.37,85682.0,32.51,32.57,32.24,32.37,85682.0
2017-07-11 10:00:00,32.37,32.51,32.29,32.5,81626.0,32.37,32.51,32.29,32.5,81626.0
2017-07-11 10:30:00,32.49,32.5,32.38,32.43,29109.0,32.49,32.5,32.38,32.43,29109.0
2017-07-11 11:00:00,32.43,32.43,32.21,32.24,36771.0,32.43,32.43,32.21,32.24,36771.0
2017-07-11 11:30:00,32.24,32.43,32.23,32.35,23109.0,32.24,32.43,32.23,32.35,23109.0
2017-07-11 12:00:00,32.35,32.46,32.34,32.44,28686.0,32.35,32.46,32.34,32.44,28686.0
2017-07-11 12:30:00,32.44,32.51,32.42,32.47,46681.0,32.44,32.51,32.42,32.47,46681.0
2017-07-11 13:00:00,32.47,32.53,32.47,32.51,21456.0,32.47,32.53,32.47,32.51,21456.0
2017-07-11 13:30:00,32.51,32.61,32.49,32.56,25697.0,32.51,32.61,32.49,32.56,25697.0
2017-07-11 14:00:00,32.56,32.58,32.53,32.58,36292.0,32.56,32.58,32.53,32.58,36292.0
2017-07-11 14:30:00,32.59,32.66,32.59,32.65,62366.0,32.59,32.66,32.59,32.65,62366.0
2017-07-11 15:00:00,32.65,32.72,32.63,32.72,52280.0,32.65,32.72,32.63,32.72,52280.0
2017-07-11 15:30:00,32.72,32.75,32.7,32.7,197417.0,32.72,32.75,32.7,32.7,197417.0
2017-07-12 09:30:00,32.85,33.11,32.85,33.07,37482.0,32.85,33.11,32.85,33.07,37482.0
2017-07-12 10:00:00,33.07,33.08,33.01,33.06,44292.0,33.07,33.08,33.01,33.06,44292.0
2017-07-12 10:30:00,33.07,33.11,33.05,33.06,37600.0,33.07,33.11,33.05,33.06,37600.0
2017-07-12 11:00:00,33.05,33.14,33.05,33.09,43307.0,33.05,33.14,33.05,33.09,43307.0
2017-07-12 11:30:00,33.08,33.12,33.07,33.07,37989.0,33.08,33.12,33.07,33.07,37989.0
2017-07-12 12:00:00,33.07,33.09,33.03,33.05,36980.0,33.07,33.09,33.03,33.05,36980.0
2017-07-12 12:30:00,33.04,33.06,32.97,33.06,40311.0,33.04,33.06,32.97,33.06,40311.0
2017-07-12 13:00:00,33.06,33.06,32.99,33.02,27383.0,33.06,33.06,32.99,33.02,27383.0
2017-07-12 13:30:00,33.02,33.11,33.02,33.11,59194.0,33.02,33.11,33.02,33.11,59194.0
2017-07-12 14:00:00,33.11,33.11,33.06,33.09,75141.0,33.11,33.11,33.06,33.09,75141.0
2017-07-12 14:30:00,33.08,33.13,33.07,33.12,62156.0,33.08,33.13,33.07,33.12,62156.0
2017-07-12 15:00:00,33.11,33.12,33.08,33.09,51623.0,33.11,33.12,33.08,33.09,51623.0
2017-07-12 15:30:00,33.09,33.13,33.08,33.13,217995.0,33.09,33.13,33.08,33.13,217995.0
2017-07-13 09:30:00,33.3,33.44,33.14,33.25,79529.0,33.3,33.44,33.14,33.25,79529.0
2017-07-13 10:00:00,33.26,33.37,33.23,33.25,51156.0,33.26,33.37,33.23,33.25,51156.0
2017-07-13 10:30:00,33.25,33.32,33.21,33.31,59951.0,33.25,33.32,33.21,33.31,59951.0
2017-07-13 11:00:00,33.3,33.4,33.29,33.38,69897.0,33.3,33.4,33.29,33.38,69897.0
2017-07-13 11:30:00,33.37,33.37,33.27,33.3,42188.0,33.37,33.37,33.27,33.3,42188.0
2017-07-13 12:00:00,33.29,33.32,33.25,33.25,77255.0,33.29,33.32,33.25,33.25,77255.0
2017-07-13 12:30:00,33.25,33.31,33.25,33.28,34121.0,33.25,33.31,33.25,33.28,34121.0
2017-07-13 13:00:00,33.28,33.3,33.21,33.23,54586.0,33.28,33.3,33.21,33.23,54586.0
2017-07-13 13:30:00,33.22,33.23,33.17,33.19,60777.0,33.22,33.23,33.17,33.19,60777.0
2017-07-13 14:00:00,33.19,33.2,33.1,33.11,53932.0,33.19,33.2,33.1,33.11,53932.0
2017-07-13 14:30:00,33.11,33.16,33.1,33.11,80311.0,33.11,33.16,33.1,33.11,80311.0
2017-07-13 15:00:00,33.12,33.14,33.04,33.04,72516.0,33.12,33.14,33.04,33.04,72516.0
2017-07-13 15:30:00,33.05,33.11,33.03,33.09,139180.0,33.05,33.11,33.03,33.09,139180.0
2017-07-14 09:30:00,33.16,33.42,33.13,33.42,62052.0,33.16,33.42,33.13,33.42,62052.0
2017-07-14 10:00:00,33.41,33.41,33.3,33.38,34634.0,33.41,33.41,33.3,33.38,34634.0
2017-07-14 10:30:00,33.37,33.4,33.31,33.32,39404.0,33.37,33.4,33.31,33.32,39404.0
2017-07-14 11:00:00,33.31,33.42,33.28,33.39,34725.0,33.31,33.42,33.28,33.39,34725.0
2017-07-14 11:30:00,33.38,33.44,33.38,33.41,22453.0,33.38,33.44,33.38,33.41,22453.0
2017-07-14 12:00:00,33.41,33.47,33.4,33.46,21678.0,33.41,33.47,33.4,33.46,21678.0
2017-07-14 12:30:00,33.47,33.5,33.46,33.48,52700.0,33.47,33.5,33.46,33.48,52700.0
2017-07-14 13:00:00,33.48,33.5,33.46,33.49,30467.0,33.48,33.5,33.46,33.49,30467.0
2017-07-14 13:30:00,33.48,33.5,33.41,33.45,33389.0,33.48,33.5,33.41,33.45,33389.0
2017-07-14 14:00:00,33.44,33.49,33.44,33.46,31299.0,33.44,33.49,33.44,33.46,31299.0
2017-07-14 14:30:00,33.46,33.47,33.41,33.41,51712.0,33.46,33.47,33.41,33.41,51712.0
2017-07-14 15:00:00,33.41,33.47,33.41,33.45,80706.0,33.41,33.47,33.41,33.45,80706.0
2017-07-14 15:30:00,33.45,33.46,33.36,33.4,288639.0,33.45,33.46,33.36,33.4,288639.0
2017-07-17 09:30:00,33.45,33.47,33.27,33.44,56073.0,33.45,33.47,33.27,33.44,56073.0
2017-07-17 10:00:00,33.42,33.46,33.37,33.43,38115.0,33.42,33.46,33.37,33.43,38115.0
2017-07-17 10:30:00,33.44,33.46,33.4,33.44,58282.0,33.44,33.46,33.4,33.44,58282.0
2017-07-17 11:00:00,33.44,33.48,33.41,33.41,22336.0,33.44,33.48,33.41,33.41,22336.0
2017-07-17 11:30:00,33.41,33.41,33.35,33.36,18647.0,33.41,33.41,33.35,33.36,18647.0
2017-07-17 12:00:00,33.37,33.41,33.36,33.41,24011.0,33.37,33.41,33.36,33.41,24011.0
2017-07-17 12:30:00,33.41,33.44,33.41,33.42,16734.0,33.41,33.44,33.41,33.42,16734.0
2017-07-17 13:00:00,33.42,33.44,33.41,33.42,12010.0,33.42,33.44,33.41,33.42,12010.0
2017-07-17 13:30:00,33.42,33.48,33.42,33.46,14876.0,33.42,33.48,33.42,33.46,14876.0
2017-07-17 14:00:00,33.45,33.46,33.4,33.46,26468.0,33.45,33.46,33.4,33.46,26468.0
2017-07-17 14:30:00,33.45,33.47,33.43,33.44,47286.0,33.45,33.47,33.43,33.44,47286.0
2017-07-17 15:00:00,33.44,33.44,33.37,33.37,46834.0,33.44,33.44,33.37,33.37,46834.0
2017-07-17 15:30:00,33.37,33.4,33.36,33.36,173935.0,33.37,33.4,33.36,33.36,173935.0
2017-07-18 09:30:00,33.1,33.29,33.07,33.2,71418.0,33.1,33.29,33.07,33.2,71418.0
2017-07-18 10:00:00,33.19,33.27,33.15,33.24,27740.0,33.19,33.27,33.15,33.24,27740.0
2017-07-18 10:30:00,33.24,33.25,33.1,33.13,44097.0,33.24,33.25,33.1,33.13,44097.0
2017-07-18 11:00:00,33.13,33.2,33.1,33.17,42213.0,33.13,33.2,33.1,33.17,42213.0
2017-07-18 11:30:00,33.16,33.21,33.16,33.19,32627.0,33.16,33.21,33.16,33.19,32627.0
2017-07-18 12:00:00,33.19,33.23,33.17,33.19,27180.0,33.19,33.23,33.17,33.19,27180.0
2017-07-18 12:30:00,33.18,33.26,33.18,33.2,43783.0,33.18,33.26,33.18,33.2,43783.0
2017-07-18 13:00:00,33.2,33.23,33.18,33.2,31320.0,33.2,33.23,33.18,33.2,31320.0
2017-07-18 13:30:00,33.2,33.21,33.13,33.16,50277.0,33.2,33.21,33.13,33.16,50277.0
2017-07-18 14:00:00,33.16,33.17,33.13,33.15,92549.0,33.16,33.17,33.13,33.15,92549.0
2017-07-18 14:30:00,33.14,33.17,33.14,33.14,55848.0,33.14,33.17,33.14,33.14,55848.0
2017-07-18 15:00:00,33.15,33.2,33.13,33.2,66977.0,33.15,33.2,33.13,33.2,66977.0
2017-07-18 15:30:00,33.2,33.23,33.17,33.19,163424.0,33.2,33.23,33.17,33.19,163424.0
2017-07-19 09:30:00,33.5,33.6,33.25,33.39,99165.0,33.5,33.6,33.25,33.39,99165.0
2017-07-19 10:00:00,33.39,33.39,33.28,33.34,43257.0,33.39,33.39,33.28,33.34,43257.0
2017-07-19 10:30:00,33.34,33.44,33.32,33.4,49061.0,33.34,33.44,33.32,33.4,49061.0
2017-07-19 11:00:00,33.4,33.43,33.37,33.37,29733.0,33.4,33.43,33.37,33.37,29733.0
2017-07-19 11:30:00,33.38,33.47,33.38,33.46,56720.0,33.38,33.47,33.38,33.46,56720.0
2017-07-19 12:00:00,33.46,33.5,33.45,33.48,40302.0,33.46,33.5,33.45,33.48,40302.0
2017-07-19 12:30:00,33.47,33.47,33.43,33.44,21457.0,33.47,33.47,33.43,33.44,21457.0
2017-07-19 13:00:00,33.43,33.54,33.41,33.53,37973.0,33.43,33.54,33.41,33.53,37973.0
2017-07-19 13:30:00,33.52,33.53,33.45,33.45,41681.0,33.52,33.53,33.45,33.45,41681.0
2017-07-19 14:00:00,33.44,33.45,33.4,33.44,31708.0,33.44,33.45,33.4,33.44,31708.0
2017-07-19 14:30:00,33.44,33.47,33.43,33.47,28164.0,33.44,33.47,33.43,33.47,28164.0
2017-07-19 15:00:00,33.47,33.48,33.45,33.47,36765.0,33.47,33.48,33.45,33.47,36765.0
2017-07-19 15:30:00,33.47,33.56,33.45,33.55,176378.0,33.47,33.56,33.45,33.55,176378.0
2017-07-20 09:30:00,33.4,33.42,32.75,32.76,268438.0,33.4,33.42,32.75,32.76,268438.0
2017-07-20 10:00:00,32.76,32.89,32.67,32.79,76042.0,32.76,32.89,32.67,32.79,76042.0
2017-07-20 10:30:00,32.79,32.97,32.66,32.91,112985.0,32.79,32.97,32.66,32.91,112985.0
2017-07-20 11:00:00,32.91,33.0,32.82,32.98,94236.0,32.91,33.0,32.82,32.98,94236.0
2017-07-20 11:30:00,32.97,33.0,32.93,32.97,72926.0,32.97,33.0,32.93,32.97,72926.0
2017-07-20 12:00:00,32.97,33.3,32.93,33.06,238261.0,32.97,33.3,32.93,33.06,238261.0
2017-07-20 12:30:00,33.07,33.15,33.04,33.12,44681.0,33.07,33.15,33.04,33.12,44681.0
2017-07-20 13:00:00,33.12,33.13,33.03,33.04,27177.0,33.12,33.13,33.03,33.04,27177.0
2017-07-20 13:30:00,33.03,33.04,32.96,32.97,39487.0,33.03,33.04,32.96,32.97,39487.0
2017-07-20 14:00:00,32.97,32.99,32.95,32.99,55337.0,32.97,32.99,32.95,32.99,55337.0
2017-07-20 14:30:00,32.98,32.99,32.93,32.94,49963.0,32.98,32.99,32.93,32.94,49963.0
2017-07-20 15:00:00,32.94,33.0,32.93,33.0,43008.0,32.94,33.0,32.93,33.0,43008.0
2017-07-20 15:30:00,33.0,33.0,32.95,32.99,183223.0,33.0,33.0,32.95,32.99,183223.0
2017-07-21 09:30:00,32.74,32.95,32.7,32.74,305001.0,32.74,32.95,32.7,32.74,305001.0
2017-07-21 10:00:00,32.72,32.74,32.54,32.74,79164.0,32.72,32.74,32.54,32.74,79164.0
2017-07-21 10:30:00,32.74,32.76,32.62,32.63,68193.0,32.74,32.76,32.62,32.63,68193.0
2017-07-21 11:00:00,32.63,32.72,32.63,32.67,92304.0,32.63,32.72,32.63,32.67,92304.0
2017-07-21 11:30:00,32.67,32.71,32.64,32.69,64083.0,32.67,32.71,32.64,32.69,64083.0
2017-07-21 12:00:00,32.7,32.73,32.67,32.68,38458.0,32.7,32.73,32.67,32.68,38458.0
2017-07-21 12:30:00,32.68,32.71,32.66,32.68,20406.0,32.68,32.71,32.66,32.68,20406.0
2017-07-21 13:00:00,32.68,32.68,32.57,32.57,38419.0,32.68,32.68,32.57,32.57,38419.0
2017-07-21 13:30:00,32.57,32.58,32.54,32.58,44507.0,32.57,32.58,32.54,32.58,44507.0
2017-07-21 14:00:00,32.57,32.6,32.56,32.6,35883.0,32.57,32.6,32.56,32.6,35883.0
2017-07-21 14:30:00,32.6,32.6,32.53,32.54,39480.0,32.6,32.6,32.53,32.54,39480.0
2017-07-21 15:00:00,32.53,32.58,32.48,32.58,54746.0,32.53,32.58,32.48,32.58,54746.0
2017-07-21 15:30:00,32.58,32.6,32.49,32.5,460700.0,32.58,32.6,32.49,32.5,460700.0
2017-07-24 09:30:00,32.39,32.45,32.14,32.21,92107.0,32.39,32.45,32.14,32.21,92107.0
2017-07-24 10:00:00,32.2,32.21,32.07,32.1,80221.0,32.2,32.21,32.07,32.1,80221.0
2017-07-24 10:30:00,32.11,32.11,32.02,32.04,73230.0,32.11,32.11,32.02,32.04,73230.0
2017-07-24 11:00:00,32.04,32.05,31.96,32.01,61706.0,32.04,32.05,31.96,32.01,61706.0
2017-07-24 11:30:00,32.01,32.11,31.99,32.11,68894.0,32.01,32.11,31.99,32.11,68894.0
2017-07-24 12:00:00,32.11,32.18,32.06,32.14,75749.0,32.11,32.18,32.06,32.14,75749.0
2017-07-24 12:30:00,32.15,32.22,32.13,32.18,56504.0,32.15,32.22,32.13,32.18,56504.0
2017-07-24 13:00:00,32.17,32.22,32.15,32.16,76353.0,32.17,32.22,32.15,32.16,76353.0
2017-07-24 13:30:00,32.17,32.21,32.17,32.19,54311.0,32.17,32.21,32.17,32.19,54311.0
2017-07-24 14:00:00,32.19,32.2,32.17,32.19,66790.0,32.19,32.2,32.17,32.19,66790.0
2017-07-24 14:30:00,32.19,32.23,32.15,32.2,88655.0,32.19,32.23,32.15,32.2,88655.0
2017-07-24 15:00:00,32.2,32.23,32.14,32.15,105083.0,32.2,32.23,32.14,32.15,105083.0
2017-07-24 15:30:00,32.15,32.18,32.12,32.16,367875.0,32.15,32.18,32.12,32.16,367875.0
2017-07-25 09:30:00,32.4,32.43,32.21,32.31,52410.0,32.4,32.43,32.21,32.31,52410.0
2017-07-25 10:00:00,32.33,32.4,32.3,32.38,45532.0,32.33,32.4,32.3,32.38,45532.0
2017-07-25 10:30:00,32.38,32.4,32.3,32.3,41548.0,32.38,32.4,32.3,32.3,41548.0
2017-07-25 11:00:00,32.3,32.4,32.3,32.37,34703.0,32.3,32.4,32.3,32.37,34703.0
2017-07-25 11:30:00,32.37,32.4,32.33,32.38,31053.0,32.37,32.4,32.33,32.38,31053.0
2017-07-25 12:00:00,32.38,32.43,32.33,32.36,28127.0,32.38,32.43,32.33,32.36,28127.0
2017-07-25 12:30:00,32.35,32.37,32.34,32.35,20525.0,32.35,32.37,32.34,32.35,20525.0
2017-07-25 13:00:00,32.35,32.44,32.35,32.44,24336.0,32.35,32.44,32.35,32.44,24336.0
2017-07-25 13:30:00,32.44,32.46,32.42,32.43,24902.0,32.44,32.46,32.42,32.43,24902.0
2017-07-25 14:00:00,32.44,32.51,32.44,32.51,40672.0,32.44,32.51,32.44,32.51,40672.0
2017-07-25 14:30:00,32.51,32.52,32.45,32.45,36113.0,32.51,32.52,32.45,32.45,36113.0
2017-07-25 15:00:00,32.45,32.47,32.35,32.38,62581.0,32.45,32.47,32.35,32.38,62581.0
2017-07-25 15:30:00,32.38,32.4,32.28,32.31,294152.0,32.38,32.4,32.28,32.31,294152.0
2017-07-26 09:30:00,32.33,32.41,32.19,32.33,79022.0,32.33,32.41,32.19,32.33,79022.0
2017-07-26 10:00:00,32.34,32.38,32.24,32.24,17735.0,32.34,32.38,32.24,32.24,17735.0
2017-07-26 10:30:00,32.24,32.33,32.24,32.3,35110.0,32.24,32.33,32.24,32.3,35110.0
2017-07-26 11:00:00,32.3,32.3,32.21,32.24,31706.0,32.3,32.3,32.21,32.24,31706.0
2017-07-26 11:30:00,32.23,32.23,32.13,32.15,47265.0,32.23,32.23,32.13,32.15,47265.0
2017-07-26 12:00:00,32.16,32.16,32.08,32.08,86302.0,32.16,32.16,32.08,32.08,86302.0
2017-07-26 12:30:00,32.08,32.1,32.03,32.04,172895.0,32.08,32.1,32.03,32.04,172895.0
2017-07-26 13:00:00,32.05,32.09,32.01,32.02,77577.0,32.05,32.09,32.01,32.02,77577.0
2017-07-26 13:30:00,32.02,32.15,31.97,32.04,599573.0,32.02,32.15,31.97,32.04,599573.0
2017-07-26 14:00:00,32.05,32.12,32.0,32.08,154754.0,32.05,32.12,32.0,32.08,154754.0
2017-07-26 14:30:00,32.08,32.09,32.02,32.05,69610.0,32.08,32.09,32.02,32.05,69610.0
2017-07-26 15:00:00,32.05,32.1,32.04,32.07,84757.0,32.05,32.1,32.04,32.07,84757.0
2017-07-26 15:30:00,32.07,32.08,31.99,32.02,345014.0,32.07,32.08,31.99,32.02,345014.0
2017-07-27 09:30:00,32.13,32.16,32.03,32.08,63696.0,32.13,32.16,32.03,32.08,63696.0
2017-07-27 10:00:00,32.08,32.08,31.96,31.98,57787.0,32.08,32.08,31.96,31.98,57787.0
2017-07-27 10:30:00,31.99,32.11,31.96,32.1,39265.0,31.99,32.11,31.96,32.1,39265.0
2017-07-27 11:00:00,32.09,32.14,32.05,32.06,33244.0,32.09,32.14,32.05,32.06,33244.0
2017-07-27 11:30:00,32.05,32.16,32.05,32.15,26642.0,32.05,32.16,32.05,32.15,26642.0
2017-07-27 12:00:00,32.15,32.16,32.09,32.1,33891.0,32.15,32.16,32.09,32.1,33891.0
2017-07-27 12:30:00,32.1,32.1,31.94,31.94,43839.0,32.1,32.1,31.94,31.94,43839.0
2017-07-27 13:00:00,31.93,31.94,31.73,31.74,41232.0,31.93,31.94,31.73,31.74,41232.0
2017-07-27 13:30:00,31.74,31.86,31.69,31.82,30955.0,31.74,31.86,31.69,31.82,30955.0
2017-07-27 14:00:00,31.82,31.89,31.82,31.85,43476.0,31.82,31.89,31.82,31.85,43476.0
2017-07-27 14:30:00,31.86,31.89,31.79,31.86,44884.0,31.86,31.89,31.79,31.86,44884.0
2017-07-27 15:00:00,31.87,31.88,31.8,31.86,60158.0,31.87,31.88,31.8,31.86,60158.0
2017-07-27 15:30:00,31.86,31.9,31.8,31.86,215452.0,31.86,31.9,31.8,31.86,215452.0
2017-07-28 09:30:00,31.8,32.04,31.8,32.02,40425.0,31.8,32.04,31.8,32.02,40425.0
2017-07-28 10:00:00,32.01,32.03,31.9,31.94,24059.0,32.01,32.03,31.9,31.94,24059.0
2017-07-28 10:30:00,31.94,31.96,31.87,31.92,29968.0,31.94,31.96,31.87,31.92,29968.0
2017-07-28 11:00:00,31.92,31.97,31.82,31.82,225530.0,31.92,31.97,31.82,31.82,225530.0
2017-07-28 11:30:00,31.82,31.86,31.81,31.84,29582.0,31.82,31.86,31.81,31.84,29582.0
2017-07-28 12:00:00,31.84,31.89,31.83,31.85,64641.0,31.84,31.89,31.83,31.85,64641.0
2017-07-28 12:30:00,31.85,31.86,31.8,31.83,16757.0,31.85,31.86,31.8,31.83,16757.0
2017-07-28 13:00:00,31.82,31.84,31.76,31.8,29282.0,31.82,31.84,31.76,31.8,29282.0
2017-07-28 13:30:00,31.8,31.8,31.77,31.78,23314.0,31.8,31.8,31.77,31.78,23314.0
2017-07-28 14:00:00,31.78,31.84,31.73,31.83,32633.0,31.78,31.84,31.73,31.83,32633.0
2017-07-28 14:30:00,31.82,31.92,31.82,31.91,72501.0,31.82,31.92,31.82,31.91,72501.0
2017-07-28 15:00:00,31.91,31.98,31.85,31.95,254348.0,31.91,31.98,31.85,31.95,254348.0
2017-07-28 15:30:00,31.96,32.0,31.95,31.97,99254.0,31.96,32.0,31.95,31.97,99254.0
2017-07-31 09:30:00,32.02,32.06,31.78,31.8,130176.0,32.02,32.06,31.78,31.8,130176.0
2017-07-31 10:00:00,31.8,31.8,31.71,31.77,114948.0,31.8,31.8,31.71,31.77,114948.0
2017-07-31 10:30:00,31.78,31.84,31.74,31.77,50978.0,31.78,31.84,31.74,31.77,50978.0
2017-07-31 11:00:00,31.76,31.78,31.74,31.77,33115.0,31.76,31.78,31.74,31.77,33115.0
2017-07-31 11:30:00,31.76,31.77,31.69,31.71,31287.0,31.76,31.77,31.69,31.71,31287.0
2017-07-31 12:00:00,31.7,31.7,31.64,31.65,31345.0,31.7,31.7,31.64,31.65,31345.0
2017-07-31 12:30:00,31.64,31.67,31.63,31.65,25677.0,31.64,31.67,31.63,31.65,25677.0
2017-07-31 13:00:00,31.66,31.69,31.64,31.65,26609.0,31.66,31.69,31.64,31.65,26609.0
2017-07-31 13:30:00,31.66,31.69,31.64,31.68,20958.0,31.66,31.69,31.64,31.68,20958.0
2017-07-31 14:00:00,31.68,31.68,31.59,31.6,45039.0,31.68,31.68,31.59,31.6,45039.0
2017-07-31 14:30:00,31.61,31.61,31.56,31.58,32763.0,31.61,31.61,31.56,31.58,32763.0
2017-07-31 15:00:00,31.58,31.58,31.5,31.51,76009.0,31.58,31.58,31.5,31.51,76009.0
2017-07-31 15:30:00,31.51,31.52,31.46,31.48,212578.0,31.51,31.52,31.46,31.48,212578.0
2017-08-01 09:30:00,31.6,31.71,31.46,31.48,82727.0,31.6,31.71,31.46,31.48,82727.0
2017-08-01 10:00:00,31.48,31.67,31.46,31.67,93403.0,31.48,31.67,31.46,31.67,93403.0
2017-08-01 10:30:00,31.67,31.71,31.6,31.63,109968.0,31.67,31.71,31.6,31.63,109968.0
2017-08-01 11:00:00,31.64,31.65,31.57,31.58,49601.0,31.64,31.65,31.57,31.58,49601.0
2017-08-01 11:30:00,31.59,31.73,31.58,31.7,96625.0,31.59,31.73,31.58,31.7,96625.0
2017-08-01 12:00:00,31.7,31.76,31.69,31.7,86392.0,31.7,31.76,31.69,31.7,86392.0
2017-08-01 12:30:00,31.7,31.75,31.69,31.73,43242.0,31.7,31.75,31.69,31.73,43242.0
2017-08-01 13:00:00,31.73,31.77,31.71,31.73,84976.0,31.73,31.77,31.71,31.73,84976.0
2017-08-01 13:30:00,31.72,31.76,31.7,31.71,56944.0,31.72,31.76,31.7,31.71,56944.0
2017-08-01 14:00:00,31.71,31.79,31.68,31.77,74357.0,31.71,31.79,31.68,31.77,74357.0
2017-08-01 14:30:00,31.76,31.82,31.75,31.8,132256.0,31.76,31.82,31.75,31.8,132256.0
2017-08-01 15:00:00,31.8,31.8,31.72,31.73,114971.0,31.8,31.8,31.72,31.73,114971.0
2017-08-01 15:30:00,31.74,31.76,31.71,31.74,189657.0,31.74,31.76,31.71,31.74,189657.0
2017-08-02 09:30:00,31.73,31.74,31.52,31.63,60284.0,31.73,31.74,31.52,31.63,60284.0
2017-08-02 10:00:00,31.62,31.64,31.26,31.38,204628.0,31.62,31.64,31.26,31.38,204628.0
2017-08-02 10:30:00,31.39,31.41,31.28,31.4,142209.0,31.39,31.41,31.28,31.4,142209.0
2017-08-02 11:00:00,31.39,31.45,31.35,31.4,92927.0,31.39,31.45,31.35,31.4,92927.0
2017-08-02 11:30:00,31.41,31.53,31.4,31.48,74007.0,31.41,31.53,31.4,31.48,74007.0
2017-08-02 12:00:00,31.48,31.55,31.48,31.52,61668.0,31.48,31.55,31.48,31.52,61668.0
2017-08-02 12:30:00,31.52,31.6,31.51,31.59,33819.0,31.52,31.6,31.51,31.59,33819.0
2017-08-02 13:00:00,31.6,31.6,31.5,31.56,61453.0,31.6,31.6,31.5,31.56,61453.0
2017-08-02 13:30:00,31.56,31.62,31.55,31.6,136247.0,31.56,31.62,31.55,31.6,136247.0
2017-08-02 14:00:00,31.6,31.75,31.59,31.74,129211.0,31.6,31.75,31.59,31.74,129211.0
2017-08-02 14:30:00,31.74,31.87,31.72,31.82,90509.0,31.74,31.87,31.72,31.82,90509.0
2017-08-02 15:00:00,31.82,31.84,31.63,31.65,103195.0,31.82,31.84,31.63,31.65,103195.0
2017-08-02 15:30:00,31.65,31.76,31.6,31.74,441023.0,31.65,31.76,31.6,31.74,441023.0
2017-08-03 09:30:00,30.0,30.32,28.88,28.92,1409155.0,30.0,30.32,28.88,28.92,1409155.0
2017-08-03 10:00:00,28.9,29.32,28.79,28.83,729424.0,28.9,29.32,28.79,28.83,729424.0
2017-08-03 10:30:00,28.84,29.02,28.45,28.6,499314.0,28.84,29.02,28.45,28.6,499314.0
2017-08-03 11:00:00,28.6,28.61,28.27,28.47,790161.0,28.6,28.61,28.27,28.47,790161.0
2017-08-03 11:30:00,28.47,28.5,28.29,28.37,469561.0,28.47,28.5,28.29,28.37,469561.0
2017-08-03 12:00:00,28.37,28.6,28.17,28.58,616979.0,28.37,28.6,28.17,28.58,616979.0
2017-08-03 12:30:00,28.58,28.63,28.32,28.52,490163.0,28.58,28.63,28.32,28.52,490163.0
2017-08-03 13:00:00,28.51,28.56,28.25,28.48,477117.0,28.51,28.56,28.25,28.48,477117.0
2017-08-03 13:30:00,28.49,29.1,28.49,29.03,312529.0,28.49,29.1,28.49,29.03,312529.0
2017-08-03 14:00:00,29.02,29.73,29.0,29.44,850421.0,29.02,29.73,29.0,29.44,850421.0
2017-08-03 14:30:00,29.44,29.46,29.18,29.21,555480.0,29.44,29.46,29.18,29.21,555480.0
2017-08-03 15:00:00,29.21,29.31,29.16,29.23,630526.0,29.21,29.31,29.16,29.23,630526.0
2017-08-03 15:30:00,29.23,29.3,29.12,29.28,1321587.0,29.23,29.3,29.12,29.28,1321587.0
2017-08-04 09:30:00,29.27,29.39,28.62,28.66,394870.0,29.27,29.39,28.62,28.66,394870.0
2017-08-04 10:00:00,28.67,28.71,28.5,28.52,303858.0,28.67,28.71,28.5,28.52,303858.0
2017-08-04 10:30:00,28.53,28.56,28.5,28.5,269319.0,28.53,28.56,28.5,28.5,269319.0
2017-08-04 11:00:00,28.51,28.51,27.77,28.14,1269561.0,28.51,28.51,27.77,28.14,1269561.0
2017-08-04 11:30:00,28.13,28.23,27.84,28.01,483848.0,28.13,28.23,27.84,28.01,483848.0
2017-08-04 12:00:00,28.01,28.04,27.96,27.98,394225.0,28.01,28.04,27.96,27.98,394225.0
2017-08-04 12:30:00,27.97,28.12,27.95,28.08,305009.0,27.97,28.12,27.95,28.08,305009.0
2017-08-04 13:00:00,28.08,28.29,28.04,28.29,379479.0,28.08,28.29,28.04,28.29,379479.0
2017-08-04 13:30:00,28.29,28.39,28.2,28.37,317488.0,28.29,28.39,28.2,28.37,317488.0
2017-08-04 14:00:00,28.36,28.43,28.23,28.36,271801.0,28.36,28.43,28.23,28.36,271801.0
2017-08-04 14:30:00,28.36,28.5,28.28,28.32,357928.0,28.36,28.5,28.28,28.32,357928.0
2017-08-04 15:00:00,28.32,28.35,28.27,28.32,310514.0,28.32,28.35,28.27,28.32,310514.0
2017-08-04 15:30:00,28.32,28.39,28.04,28.24,1225913.0,28.32,28.39,28.04,28.24,1225913.0
2017-08-07 09:30:00,28.21,28.44,28.0,28.4,269726.0,28.21,28.44,28.0,28.4,269726.0
2017-08-07 10:00:00,28.4,28.43,28.29,28.38,421548.0,28.4,28.43,28.29,28.38,421548.0
2017-08-07 10:30:00,28.38,28.38,28.24,28.26,215509.0,28.38,28.38,28.24,28.26,215509.0
2017-08-07 11:00:00,28.26,28.31,28.25,28.28,164659.0,28.26,28.31,28.25,28.28,164659.0
2017-08-07 11:30:00,28.28,28.28,28.19,28.2,197630.0,28.28,28.28,28.19,28.2,197630.0
2017-08-07 12:00:00,28.2,28.21,28.13,28.13,105307.0,28.2,28.21,28.13,28.13,105307.0
2017-08-07 12:30:00,28.13,28.15,28.09,28.11,74464.0,28.13,28.15,28.09,28.11,74464.0
2017-08-07 13:00:00,28.12,28.15,28.07,28.08,147897.0,28.12,28.15,28.07,28.08,147897.0
2017-08-07 13:30:00,28.09,28.09,27.96,27.97,147537.0,28.09,28.09,27.96,27.97,147537.0
2017-08-07 14:00:00,27.96,28.07,27.95,28.07,126285.0,27.96,28.07,27.95,28.07,126285.0
2017-08-07 14:30:00,28.07,28.09,27.9,27.98,278205.0,28.07,28.09,27.9,27.98,278205.0
2017-08-07 15:00:00,27.99,28.09,27.94,28.09,184886.0,27.99,28.09,27.94,28.09,184886.0
2017-08-07 15:30:00,28.09,28.1,28.03,28.04,614514.0,28.09,28.1,28.03,28.04,614514.0
2017-08-08 09:30:00,28.16,28.43,28.04,28.3,313659.0,28.16,28.43,28.04,28.3,313659.0
2017-08-08 10:00:00,28.3,28.35,28.23,28.28,322993.0,28.3,28.35,28.23,28.28,322993.0
2017-08-08 10:30:00,28.28,28.41,28.27,28.4,272976.0,28.28,28.41,28.27,28.4,272976.0
2017-08-08 11:00:00,28.4,28.46,28.39,28.45,168931.0,28.4,28.46,28.39,28.45,168931.0
2017-08-08 11:30:00,28.45,28.68,28.44,28.66,290045.0,28.45,28.68,28.44,28.66,290045.0
2017-08-08 12:00:00,28.66,28.77,28.64,28.77,208763.0,28.66,28.77,28.64,28.77,208763.0
2017-08-08 12:30:00,28.77,28.81,28.61,28.62,288203.0,28.77,28.81,28.61,28.62,288203.0
2017-08-08 13:00:00,28.62,28.62,28.5,28.52,152823.0,28.62,28.62,28.5,28.52,152823.0
2017-08-08 13:30:00,28.52,28.64,28.49,28.63,120590.0,28.52,28.64,28.49,28.63,120590.0
2017-08-08 14:00:00,28.63,28.64,28.55,28.58,159706.0,28.63,28.64,28.55,28.58,159706.0
2017-08-08 14:30:00,28.58,28.61,28.56,28.57,160836.0,28.58,28.61,28.56,28.57,160836.0
2017-08-08 15:00:00,28.57,28.59,28.43,28.47,317837.0,28.57,28.59,28.43,28.47,317837.0
2017-08-08 15:30:00,28.48,28.48,28.4,28.45,588217.0,28.48,28.48,28.4,28.45,588217.0
2017-08-09 09:30:00,28.24,28.35,28.15,28.33,240443.0,28.24,28.35,28.15,28.33,240443.0
2017-08-09 10:00:00,28.34,28.47,28.3,28.43,189921.0,28.34,28.47,28.3,28.43,189921.0
2017-08-09 10:30:00,28.42,28.48,28.38,28.45,189459.0,28.42,28.48,28.38,28.45,189459.0
2017-08-09 11:00:00,28.44,28.51,28.43,28.45,258085.0,28.44,28.51,28.43,28.45,258085.0
2017-08-09 11:30:00,28.44,28.44,28.25,28.32,360488.0,28.44,28.44,28.25,28.32,360488.0
2017-08-09 12:00:00,28.32,28.36,28.29,28.3,132405.0,28.32,28.36,28.29,28.3,132405.0
2017-08-09 12:30:00,28.29,28.38,28.26,28.27,308702.0,28.29,28.38,28.26,28.27,308702.0
2017-08-09 13:00:00,28.27,28.33,28.22,28.23,173019.0,28.27,28.33,28.22,28.23,173019.0
2017-08-09 13:30:00,28.23,28.26,28.15,28.17,102577.0,28.23,28.26,28.15,28.17,102577.0
2017-08-09 14:00:00,28.18,28.2,28.1,28.12,128052.0,28.18,28.2,28.1,28.12,128052.0
2017-08-09 14:30:00,28.11,28.16,28.07,28.12,196267.0,28.11,28.16,28.07,28.12,196267.0
2017-08-09 15:00:00,28.12,28.23,28.08,28.21,241715.0,28.12,28.23,28.08,28.21,241715.0
2017-08-09 15:30:00,28.2,28.33,28.19,28.3,977315.0,28.2,28.33,28.19,28.3,977315.0
2017-08-10 09:30:00,28.07,28.22,27.97,28.08,253131.0,28.07,28.22,27.97,28.08,253131.0
2017-08-10 10:00:00,28.07,28.13,28.0,28.07,199697.0,28.07,28.13,28.0,28.07,199697.0
2017-08-10 10:30:00,28.07,28.11,28.01,28.03,176892.0,28.07,28.11,28.01,28.03,176892.0
2017-08-10 11:00:00,28.03,28.08,27.97,28.03,142670.0,28.03,28.08,27.97,28.03,142670.0
2017-08-10 11:30:00,28.03,28.06,27.96,27.99,251403.0,28.03,28.06,27.96,27.99,251403.0
2017-08-10 12:00:00,27.99,28.02,27.95,28.01,162623.0,27.99,28.02,27.95,28.01,162623.0
2017-08-10 12:30:00,28.0,28.01,27.96,27.96,149285.0,28.0,28.01,27.96,27.96,149285.0
2017-08-10 13:00:00,27.96,28.0,27.94,27.99,198248.0,27.96,28.0,27.94,27.99,198248.0
2017-08-10 13:30:00,27.99,28.0,27.92,27.96,171666.0,27.99,28.0,27.92,27.96,171666.0
2017-08-10 14:00:00,27.96,28.08,27.94,28.07,132243.0,27.96,28.08,27.94,28.07,132243.0
2017-08-10 14:30:00,28.07,28.13,28.04,28.13,194050.0,28.07,28.13,28.04,28.13,194050.0
2017-08-10 15:00:00,28.14,28.18,28.09,28.14,289577.0,28.14,28.18,28.09,28.14,289577.0
2017-08-10 15:30:00,28.14,28.19,28.08,28.16,780612.0,28.14,28.19,28.08,28.16,780612.0
2017-08-11 09:30:00,28.44,28.76,28.35,28.61,487972.0,28.44,28.76,28.35,28.61,487972.0
2017-08-11 10:00:00,28.6,28.71,28.55,28.68,344863.0,28.6,28.71,28.55,28.68,344863.0
2017-08-11 10:30:00,28.68,28.81,28.67,28.8,534727.0,28.68,28.81,28.67,28.8,534727.0
2017-08-11 11:00:00,28.8,28.84,28.73,28.75,570601.0,28.8,28.84,28.73,28.75,570601.0
2017-08-11 11:30:00,28.75,28.81,28.65,28.66,540065.0,28.75,28.81,28.65,28.66,540065.0
2017-08-11 12:00:00,28.66,28.71,28.65,28.69,253069.0,28.66,28.71,28.65,28.69,253069.0
2017-08-11 12:30:00,28.68,28.69,28.56,28.6,165804.0,28.68,28.69,28.56,28.6,165804.0
2017-08-11 13:00:00,28.6,28.63,28.55,28.61,269033.0,28.6,28.63,28.55,28.61,269033.0
2017-08-11 13:30:00,28.61,28.73,28.6,28.71,224434.0,28.61,28.73,28.6,28.71,224434.0
2017-08-11 14:00:00,28.71,28.83,28.71,28.81,242680.0,28.71,28.83,28.71,28.81,242680.0
2017-08-11 14:30:00,28.81,28.82,28.74,28.76,264889.0,28.81,28.82,28.74,28.76,264889.0
2017-08-11 15:00:00,28.76,28.78,28.71,28.75,242018.0,28.76,28.78,28.71,28.75,242018.0
2017-08-11 15:30:00,28.76,28.83,28.72,28.73,614864.0,28.76,28.83,28.72,28.73,614864.0
2017-08-14 09:30:00,28.84,28.98,28.66,28.8,201786.0,28.84,28.98,28.66,28.8,201786.0
2017-08-14 10:00:00,28.8,28.82,28.74,28.77,208337.0,28.8,28.82,28.74,28.77,208337.0
2017-08-14 10:30:00,28.77,29.02,28.76,28.98,295280.0,28.77,29.02,28.76,28.98,295280.0
2017-08-14 11:00:00,28.97,29.03,28.94,29.01,247647.0,28.97,29.03,28.94,29.01,247647.0
2017-08-14 11:30:00,29.01,29.03,28.96,28.96,241595.0,29.01,29.03,28.96,28.96,241595.0
2017-08-14 12:00:00,28.96,29.01,28.89,28.98,294943.0,28.96,29.01,28.89,28.98,294943.0
2017-08-14 12:30:00,28.98,28.99,28.93,28.96,121961.0,28.98,28.99,28.93,28.96,121961.0
2017-08-14 13:00:00,28.96,29.0,28.9,28.94,228361.0,28.96,29.0,28.9,28.94,228361.0
2017-08-14 13:30:00,28.94,29.0,28.93,29.0,135756.0,28.94,29.0,28.93,29.0,135756.0
2017-08-14 14:00:00,29.0,29.05,28.96,29.01,260281.0,29.0,29.05,28.96,29.01,260281.0
2017-08-14 14:30:00,29.0,29.11,28.99,29.11,255416.0,29.0,29.11,28.99,29.11,255416.0
2017-08-14 15:00:00,29.11,29.11,29.02,29.05,220147.0,29.11,29.11,29.02,29.05,220147.0
2017-08-14 15:30:00,29.05,29.05,28.96,29.04,744748.0,29.05,29.05,28.96,29.04,744748.0
2017-08-15 09:30:00,29.2,29.21,28.94,29.0,149470.0,29.2,29.21,28.94,29.0,149470.0
2017-08-15 10:00:00,28.99,29.02,28.91,29.02,197597.0,28.99,29.02,28.91,29.02,197597.0
2017-08-15 10:30:00,29.02,29.11,28.97,29.05,291733.0,29.02,29.11,28.97,29.05,291733.0
2017-08-15 11:00:00,29.05,29.08,29.0,29.04,184939.0,29.05,29.08,29.0,29.04,184939.0
2017-08-15 11:30:00,29.04,29.12,28.99,29.04,153133.0,29.04,29.12,28.99,29.04,153133.0
2017-08-15 12:00:00,29.04,29.08,29.02,29.07,168967.0,29.04,29.08,29.02,29.07,168967.0
2017-08-15 12:30:00,29.06,29.07,29.02,29.04,100514.0,29.06,29.07,29.02,29.04,100514.0
2017-08-15 13:00:00,29.04,29.07,29.02,29.04,207966.0,29.04,29.07,29.02,29.04,207966.0
2017-08-15 13:30:00,29.04,29.05,29.02,29.04,72681.0,29.04,29.05,29.02,29.04,72681.0
2017-08-15 14:00:00,29.05,29.1,29.04,29.1,345612.0,29.05,29.1,29.04,29.1,345612.0
2017-08-15 14:30:00,29.11,29.19,29.09,29.09,201531.0,29.11,29.19,29.09,29.09,201531.0
2017-08-15 15:00:00,29.09,29.1,29.05,29.06,158380.0,29.09,29.1,29.05,29.06,158380.0
2017-08-15 15:30:00,29.06,29.07,28.97,28.97,655763.0,29.06,29.07,28.97,28.97,655763.0
2017-08-16 09:30:00,29.0,29.51,29.0,29.51,195500.0,29.0,29.51,29.0,29.51,195500.0
2017-08-16 10:00:00,29.51,29.52,29.43,29.47,263278.0,29.51,29.52,29.43,29.47,263278.0
2017-08-16 10:30:00,29.48,29.51,29.47,29.5,131895.0,29.48,29.51,29.47,29.5,131895.0
2017-08-16 11:00:00,29.5,29.5,29.28,29.3,154447.0,29.5,29.5,29.28,29.3,154447.0
2017-08-16 11:30:00,29.31,29.37,29.28,29.34,70371.0,29.31,29.37,29.28,29.34,70371.0
2017-08-16 12:00:00,29.33,29.38,29.31,29.37,75990.0,29.33,29.38,29.31,29.37,75990.0
2017-08-16 12:30:00,29.37,29.45,29.36,29.41,134663.0,29.37,29.45,29.36,29.41,134663.0
2017-08-16 13:00:00,29.41,29.43,29.38,29.43,79777.0,29.41,29.43,29.38,29.43,79777.0
2017-08-16 13:30:00,29.43,29.44,29.37,29.42,68917.0,29.43,29.44,29.37,29.42,68917.0
2017-08-16 14:00:00,29.42,29.44,29.33,29.37,92230.0,29.42,29.44,29.33,29.37,92230.0
2017-08-16 14:30:00,29.36,29.37,29.32,29.34,64028.0,29.36,29.37,29.32,29.34,64028.0
2017-08-16 15:00:00,29.34,29.42,29.33,29.41,180380.0,29.34,29.42,29.33,29.41,180380.0
2017-08-16 15:30:00,29.41,29.48,29.4,29.4,362185.0,29.41,29.48,29.4,29.4,362185.0
2017-08-17 09:30:00,29.32,29.39,29.21,29.24,129943.0,29.32,29.39,29.21,29.24,129943.0
2017-08-17 10:00:00,29.23,29.25,29.16,29.24,230106.0,29.23,29.25,29.16,29.24,230106.0
2017-08-17 10:30:00,29.24,29.32,29.24,29.25,267536.0,29.24,29.32,29.24,29.25,267536.0
2017-08-17 11:00:00,29.26,29.29,29.24,29.25,66087.0,29.26,29.29,29.24,29.25,66087.0
2017-08-17 11:30:00,29.24,29.28,29.16,29.24,342633.0,29.24,29.28,29.16,29.24,342633.0
2017-08-17 12:00:00,29.24,29.25,29.18,29.21,63885.0,29.24,29.25,29.18,29.21,63885.0
2017-08-17 12:30:00,29.21,29.29,29.19,29.24,154979.0,29.21,29.29,29.19,29.24,154979.0
2017-08-17 13:00:00,29.23,29.24,29.1,29.12,297828.0,29.23,29.24,29.1,29.12,297828.0
2017-08-17 13:30:00,29.13,29.2,29.09,29.2,290449.0,29.13,29.2,29.09,29.2,290449.0
2017-08-17 14:00:00,29.19,29.19,29.11,29.16,168254.0,29.19,29.19,29.11,29.16,168254.0
2017-08-17 14:30:00,29.16,29.22,29.14,29.2,145522.0,29.16,29.22,29.14,29.2,145522.0
2017-08-17 15:00:00,29.2,29.22,29.1,29.13,231831.0,29.2,29.22,29.1,29.13,231831.0
2017-08-17 15:30:00,29.12,29.2,28.99,29.05,483151.0,29.12,29.2,28.99,29.05,483151.0
2017-08-18 09:30:00,29.09,29.16,28.99,29.16,215376.0,29.09,29.16,28.99,29.16,215376.0
2017-08-18 10:00:00,29.17,29.26,29.13,29.24,148386.0,29.17,29.26,29.13,29.24,148386.0
2017-08-18 10:30:00,29.24,29.24,29.14,29.16,198233.0,29.24,29.24,29.14,29.16,198233.0
2017-08-18 11:00:00,29.16,29.24,29.11,29.2,172630.0,29.16,29.24,29.11,29.2,172630.0
2017-08-18 11:30:00,29.2,29.31,29.17,29.28,101951.0,29.2,29.31,29.17,29.28,101951.0
2017-08-18 12:00:00,29.29,29.3,29.22,29.27,90554.0,29.29,29.3,29.22,29.27,90554.0
2017-08-18 12:30:00,29.26,29.3,29.25,29.25,70566.0,29.26,29.3,29.25,29.25,70566.0
2017-08-18 13:00:00,29.25,29.29,29.22,29.22,73672.0,29.25,29.29,29.22,29.22,73672.0
2017-08-18 13:30:00,29.22,29.23,29.17,29.21,99034.0,29.22,29.23,29.17,29.21,99034.0
2017-08-18 14:00:00,29.21,29.24,29.2,29.2,80912.0,29.21,29.24,29.2,29.2,80912.0
2017-08-18 14:30:00,29.21,29.35,29.17,29.32,165422.0,29.21,29.35,29.17,29.32,165422.0
2017-08-18 15:00:00,29.32,29.36,29.29,29.29,91924.0,29.32,29.36,29.29,29.29,91924.0
2017-08-18 15:30:00,29.29,29.3,29.2,29.2,379907.0,29.29,29.3,29.2,29.2,379907.0
2017-08-21 09:30:00,29.16,29.17,28.97,29.08,136230.0,29.16,29.17,28.97,29.08,136230.0
2017-08-21 10:00:00,29.08,29.08,29.01,29.06,178242.0,29.08,29.08,29.01,29.06,178242.0
2017-08-21 10:30:00,29.05,29.1,29.02,29.07,73963.0,29.05,29.1,29.02,29.07,73963.0
2017-08-21 11:00:00,29.07,29.11,29.04,29.09,52534.0,29.07,29.11,29.04,29.09,52534.0
2017-08-21 11:30:00,29.09,29.13,29.08,29.09,38723.0,29.09,29.13,29.08,29.09,38723.0
2017-08-21 12:00:00,29.1,29.12,29.09,29.11,48291.0,29.1,29.12,29.09,29.11,48291.0
2017-08-21 12:30:00,29.11,29.15,29.1,29.14,62246.0,29.11,29.15,29.1,29.14,62246.0
2017-08-21 13:00:00,29.15,29.17,29.14,29.15,47130.0,29.15,29.17,29.14,29.15,47130.0
2017-08-21 13:30:00,29.15,29.18,29.14,29.16,127446.0,29.15,29.18,29.14,29.16,127446.0
2017-08-21 14:00:00,29.15,29.17,29.14,29.15,72258.0,29.15,29.17,29.14,29.15,72258.0
2017-08-21 14:30:00,29.16,29.17,29.14,29.15,81740.0,29.16,29.17,29.14,29.15,81740.0
2017-08-21 15:00:00,29.15,29.17,29.14,29.17,132249.0,29.15,29.17,29.14,29.17,132249.0
2017-08-21 15:30:00,29.17,29.21,29.14,29.21,315401.0,29.17,29.21,29.14,29.21,315401.0
2017-08-22 09:30:00,29.27,29.36,29.16,29.27,67895.0,29.27,29.36,29.16,29.27,67895.0
2017-08-22 10:00:00,29.28,29.34,29.23,29.34,74928.0,29.28,29.34,29.23,29.34,74928.0
2017-08-22 10:30:00,29.33,29.35,29.28,29.31,93205.0,29.33,29.35,29.28,29.31,93205.0
2017-08-22 11:00:00,29.32,29.32,29.28,29.3,260432.0,29.32,29.32,29.28,29.3,260432.0
2017-08-22 11:30:00,29.3,29.33,29.29,29.3,71622.0,29.3,29.33,29.29,29.3,71622.0
2017-08-22 12:00:00,29.3,29.38,29.3,29.38,32449.0,29.3,29.38,29.3,29.38,32449.0
2017-08-22 12:30:00,29.37,29.37,29.33,29.35,30351.0,29.37,29.37,29.33,29.35,30351.0
2017-08-22 13:00:00,29.36,29.43,29.35,29.4,175185.0,29.36,29.43,29.35,29.4,175185.0
2017-08-22 13:30:00,29.41,29.44,29.37,29.38,60868.0,29.41,29.44,29.37,29.38,60868.0
2017-08-22 14:00:00,29.38,29.39,29.33,29.37,113768.0,29.38,29.39,29.33,29.37,113768.0
2017-08-22 14:30:00,29.37,29.39,29.34,29.39,46015.0,29.37,29.39,29.34,29.39,46015.0
2017-08-22 15:00:00,29.38,29.41,29.36,29.41,43427.0,29.38,29.41,29.36,29.41,43427.0
2017-08-22 15:30:00,29.41,29.47,29.4,29.42,271814.0,29.41,29.47,29.4,29.42,271814.0
2017-08-23 09:30:00,29.1,29.4,29.1,29.33,119729.0,29.1,29.4,29.1,29.33,119729.0
2017-08-23 10:00:00,29.33,29.35,29.24,29.29,66831.0,29.33,29.35,29.24,29.29,66831.0
2017-08-23 10:30:00,29.28,29.42,29.25,29.35,159585.0,29.28,29.42,29.25,29.35,159585.0
2017-08-23 11:00:00,29.35,29.46,29.34,29.46,124011.0,29.35,29.46,29.34,29.46,124011.0
2017-08-23 11:30:00,29.46,29.52,29.44,29.51,152706.0,29.46,29.52,29.44,29.51,152706.0
2017-08-23 12:00:00,29.51,29.55,29.5,29.54,59223.0,29.51,29.55,29.5,29.54,59223.0
2017-08-23 12:30:00,29.55,29.58,29.42,29.42,84141.0,29.55,29.58,29.42,29.42,84141.0
2017-08-23 13:00:00,29.42,29.5,29.41,29.42,66556.0,29.42,29.5,29.41,29.42,66556.0
2017-08-23 13:30:00,29.42,29.43,29.39,29.4,60776.0,29.42,29.43,29.39,29.4,60776.0
2017-08-23 14:00:00,29.39,29.49,29.39,29.46,95863.0,29.39,29.49,29.39,29.46,95863.0
2017-08-23 14:30:00,29.46,29.5,29.42,29.47,165245.0,29.46,29.5,29.42,29.47,165245.0
2017-08-23 15:00:00,29.48,29.51,29.47,29.5,104113.0,29.48,29.51,29.47,29.5,104113.0
2017-08-23 15:30:00,29.5,29.54,29.46,29.47,269556.0,29.5,29.54,29.46,29.47,269556.0
2017-08-24 09:30:00,29.51,29.56,29.44,29.48,80481.0,29.51,29.56,29.44,29.48,80481.0
2017-08-24 10:00:00,29.48,29.55,29.44,29.53,145215.0,29.48,29.55,29.44,29.53,145215.0
2017-08-24 10:30:00,29.53,29.54,29.47,29.48,79197.0,29.53,29.54,29.47,29.48,79197.0
2017-08-24 11:00:00,29.49,29.51,29.41,29.48,63336.0,29.49,29.51,29.41,29.48,63336.0
2017-08-24 11:30:00,29.48,29.51,29.45,29.5,44619.0,29.48,29.51,29.45,29.5,44619.0
2017-08-24 12:00:00,29.5,29.51,29.46,29.51,178272.0,29.5,29.51,29.46,29.51,178272.0
2017-08-24 12:30:00,29.51,29.51,29.47,29.51,130173.0,29.51,29.51,29.47,29.51,130173.0
2017-08-24 13:00:00,29.51,29.59,29.5,29.55,74489.0,29.51,29.59,29.5,29.55,74489.0
2017-08-24 13:30:00,29.55,29.57,29.53,29.55,36826.0,29.55,29.57,29.53,29.55,36826.0
2017-08-24 14:00:00,29.55,29.63,29.54,29.6,64013.0,29.55,29.63,29.54,29.6,64013.0
2017-08-24 14:30:00,29.59,29.62,29.56,29.58,54416.0,29.59,29.62,29.56,29.58,54416.0
2017-08-24 15:00:00,29.58,29.59,29.51,29.52,62624.0,29.58,29.59,29.51,29.52,62624.0
2017-08-24 15:30:00,29.53,29.55,29.48,29.52,264963.0,29.53,29.55,29.48,29.52,264963.0
2017-08-25 09:30:00,29.7,29.7,29.39,29.44,67329.0,29.7,29.7,29.39,29.44,67329.0
2017-08-25 10:00:00,29.44,29.48,29.35,29.41,85668.0,29.44,29.48,29.35,29.41,85668.0
2017-08-25 10:30:00,29.42,29.43,29.34,29.42,52145.0,29.42,29.43,29.34,29.42,52145.0
2017-08-25 11:00:00,29.41,29.42,29.31,29.32,58537.0,29.41,29.42,29.31,29.32,58537.0
2017-08-25 11:30:00,29.32,29.37,29.29,29.3,96819.0,29.32,29.37,29.29,29.3,96819.0
2017-08-25 12:00:00,29.29,29.31,29.26,29.29,78924.0,29.29,29.31,29.26,29.29,78924.0
2017-08-25 12:30:00,29.28,29.29,29.26,29.28,20688.0,29.28,29.29,29.26,29.28,20688.0
2017-08-25 13:00:00,29.28,29.29,29.26,29.27,29253.0,29.28,29.29,29.26,29.27,29253.0
2017-08-25 13:30:00,29.27,29.28,29.26,29.27,49695.0,29.27,29.28,29.26,29.27,49695.0
2017-08-25 14:00:00,29.28,29.31,29.27,29.28,40127.0,29.28,29.31,29.27,29.28,40127.0
2017-08-25 14:30:00,29.28,29.28,29.25,29.26,46911.0,29.28,29.28,29.25,29.26,46911.0
2017-08-25 15:00:00,29.27,29.28,29.23,29.25,176610.0,29.27,29.28,29.23,29.25,176610.0
2017-08-25 15:30:00,29.24,29.26,29.15,29.16,384477.0,29.24,29.26,29.15,29.16,384477.0
2017-08-28 09:30:00,29.22,29.32,29.13,29.28,49329.0,29.22,29.32,29.13,29.28,49329.0
2017-08-28 10:00:00,29.27,29.31,29.16,29.17,85224.0,29.27,29.31,29.16,29.17,85224.0
2017-08-28 10:30:00,29.16,29.18,29.1,29.14,68104.0,29.16,29.18,29.1,29.14,68104.0
2017-08-28 11:00:00,29.15,29.19,29.14,29.19,63132.0,29.15,29.19,29.14,29.19,63132.0
2017-08-28 11:30:00,29.19,29.23,29.16,29.22,29687.0,29.19,29.23,29.16,29.22,29687.0
2017-08-28 12:00:00,29.22,29.25,29.2,29.21,37901.0,29.22,29.25,29.2,29.21,37901.0
2017-08-28 12:30:00,29.21,29.23,29.19,29.21,33813.0,29.21,29.23,29.19,29.21,33813.0
2017-08-28 13:00:00,29.2,29.25,29.2,29.23,50893.0,29.2,29.25,29.2,29.23,50893.0
2017-08-28 13:30:00,29.23,29.24,29.2,29.21,68159.0,29.23,29.24,29.2,29.21,68159.0
2017-08-28 14:00:00,29.21,29.22,29.18,29.21,48362.0,29.21,29.22,29.18,29.21,48362.0
2017-08-28 14:30:00,29.21,29.24,29.19,29.21,47852.0,29.21,29.24,29.19,29.21,47852.0
2017-08-28 15:00:00,29.21,29.27,29.18,29.27,50446.0,29.21,29.27,29.18,29.27,50446.0
2017-08-28 15:30:00,29.26,29.29,29.24,29.26,292156.0,29.26,29.29,29.24,29.26,292156.0
2017-08-29 09:30:00,29.01,29.16,29.01,29.04,29477.0,29.01,29.16,29.01,29.04,29477.0
2017-08-29 10:00:00,29.05,29.24,29.04,29.22,99603.0,29.05,29.24,29.04,29.22,99603.0
2017-08-29 10:30:00,29.23,29.25,29.19,29.21,49439.0,29.23,29.25,29.19,29.21,49439.0
2017-08-29 11:00:00,29.21,29.24,29.17,29.2,39185.0,29.21,29.24,29.17,29.2,39185.0
2017-08-29 11:30:00,29.21,29.21,29.17,29.18,24503.0,29.21,29.21,29.17,29.18,24503.0
2017-08-29 12:00:00,29.17,29.19,29.13,29.18,38331.0,29.17,29.19,29.13,29.18,38331.0
2017-08-29 12:30:00,29.18,29.24,29.17,29.23,24819.0,29.18,29.24,29.17,29.23,24819.0
2017-08-29 13:00:00,29.24,29.29,29.23,29.29,57178.0,29.24,29.29,29.23,29.29,57178.0
2017-08-29 13:30:00,29.29,29.3,29.25,29.27,24188.0,29.29,29.3,29.25,29.27,24188.0
2017-08-29 14:00:00,29.28,29.28,29.24,29.25,37694.0,29.28,29.28,29.24,29.25,37694.0
2017-08-29 14:30:00,29.25,29.26,29.24,29.24,36651.0,29.25,29.26,29.24,29.24,36651.0
2017-08-29 15:00:00,29.25,29.29,29.24,29.25,51397.0,29.25,29.29,29.24,29.25,51397.0
2017-08-29 15:30:00,29.25,29.28,29.22,29.26,217701.0,29.25,29.28,29.22,29.26,217701.0
2017-08-30 09:30:00,29.14,29.25,29.03,29.23,234079.0,29.14,29.25,29.03,29.23,234079.0
2017-08-30 10:00:00,29.23,29.29,29.19,29.26,145058.0,29.23,29.29,29.19,29.26,145058.0
2017-08-30 10:30:00,29.27,29.32,29.26,29.27,193413.0,29.27,29.32,29.26,29.27,193413.0
2017-08-30 11:00:00,29.27,29.27,29.11,29.17,360045.0,29.27,29.27,29.11,29.17,360045.0
2017-08-30 11:30:00,29.17,29.18,29.08,29.11,183488.0,29.17,29.18,29.08,29.11,183488.0
2017-08-30 12:00:00,29.12,29.17,29.12,29.15,56581.0,29.12,29.17,29.12,29.15,56581.0
2017-08-30 12:30:00,29.15,29.16,29.13,29.14,63429.0,29.15,29.16,29.13,29.14,63429.0
2017-08-30 13:00:00,29.14,29.15,29.09,29.13,196211.0,29.14,29.15,29.09,29.13,196211.0
2017-08-30 13:30:00,29.13,29.18,29.09,29.15,172416.0,29.13,29.18,29.09,29.15,172416.0
2017-08-30 14:00:00,29.15,29.25,29.14,29.23,113580.0,29.15,29.25,29.14,29.23,113580.0
2017-08-30 14:30:00,29.22,29.28,29.22,29.28,92478.0,29.22,29.28,29.22,29.28,92478.0
2017-08-30 15:00:00,29.28,29.35,29.25,29.33,133058.0,29.28,29.35,29.25,29.33,133058.0
2017-08-30 15:30:00,29.33,29.37,29.3,29.36,264689.0,29.33,29.37,29.3,29.36,264689.0
2017-08-31 09:30:00,29.52,29.74,29.49,29.71,119087.0,29.52,29.74,29.49,29.71,119087.0
2017-08-31 10:00:00,29.71,29.82,29.65,29.74,200650.0,29.71,29.82,29.65,29.74,200650.0
2017-08-31 10:30:00,29.74,29.77,29.69,29.77,192481.0,29.74,29.77,29.69,29.77,192481.0
2017-08-31 11:00:00,29.76,29.78,29.73,29.75,204158.0,29.76,29.78,29.73,29.75,204158.0
2017-08-31 11:30:00,29.74,29.75,29.64,29.66,140504.0,29.74,29.75,29.64,29.66,140504.0
2017-08-31 12:00:00,29.67,29.71,29.66,29.7,97227.0,29.67,29.71,29.66,29.7,97227.0
2017-08-31 12:30:00,29.69,29.7,29.68,29.68,78354.0,29.69,29.7,29.68,29.68,78354.0
2017-08-31 13:00:00,29.69,29.72,29.67,29.69,74138.0,29.69,29.72,29.67,29.69,74138.0
2017-08-31 13:30:00,29.69,29.69,29.63,29.64,24135.0,29.69,29.69,29.63,29.64,24135.0
2017-08-31 14:00:00,29.63,29.64,29.58,29.62,44768.0,29.63,29.64,29.58,29.62,44768.0
2017-08-31 14:30:00,29.62,29.64,29.61,29.62,75926.0,29.62,29.64,29.61,29.62,75926.0
2017-08-31 15:00:00,29.62,29.66,29.56,29.6,175129.0,29.62,29.66,29.56,29.6,175129.0
2017-08-31 15:30:00,29.59,29.6,29.49,29.51,235853.0,29.59,29.6,29.49,29.51,235853.0
2017-09-01 09:30:00,29.59,29.63,29.4,29.41,71217.0,29.59,29.63,29.4,29.41,71217.0
2017-09-01 10:00:00,29.42,29.47,29.33,29.33,56439.0,29.42,29.47,29.33,29.33,56439.0
2017-09-01 10:30:00,29.34,29.35,29.28,29.35,65815.0,29.34,29.35,29.28,29.35,65815.0
2017-09-01 11:00:00,29.34,29.35,29.27,29.27,61315.0,29.34,29.35,29.27,29.27,61315.0
2017-09-01 11:30:00,29.28,29.42,29.25,29.37,84084.0,29.28,29.42,29.25,29.37,84084.0
2017-09-01 12:00:00,29.37,29.39,29.3,29.3,51808.0,29.37,29.39,29.3,29.3,51808.0
2017-09-01 12:30:00,29.3,29.34,29.3,29.33,55153.0,29.3,29.34,29.3,29.33,55153.0
2017-09-01 13:00:00,29.33,29.36,29.33,29.34,36270.0,29.33,29.36,29.33,29.34,36270.0
2017-09-01 13:30:00,29.34,29.36,29.33,29.35,55180.0,29.34,29.36,29.33,29.35,55180.0
2017-09-01 14:00:00,29.36,29.42,29.35,29.37,93361.0,29.36,29.42,29.35,29.37,93361.0
2017-09-01 14:30:00,29.38,29.42,29.35,29.42,45275.0,29.38,29.42,29.35,29.42,45275.0
2017-09-01 15:00:00,29.42,29.5,29.41,29.5,97890.0,29.42,29.5,29.41,29.5,97890.0
2017-09-01 15:30:00,29.5,29.52,29.47,29.47,126180.0,29.5,29.52,29.47,29.47,126180.0
2017-09-05 09:30:00,29.51,29.66,29.41,29.6,37665.0,29.51,29.66,29.41,29.6,37665.0
2017-09-05 10:00:00,29.61,29.67,29.58,29.59,38126.0,29.61,29.67,29.58,29.59,38126.0
2017-09-05 10:30:00,29.59,29.59,29.53,29.54,43324.0,29.59,29.59,29.53,29.54,43324.0
2017-09-05 11:00:00,29.53,29.55,29.48,29.48,46562.0,29.53,29.55,29.48,29.48,46562.0
2017-09-05 11:30:00,29.49,29.51,29.4,29.41,32200.0,29.49,29.51,29.4,29.41,32200.0
2017-09-05 12:00:00,29.41,29.41,29.27,29.28,33043.0,29.41,29.41,29.27,29.28,33043.0
2017-09-05 12:30:00,29.28,29.28,29.23,29.24,62270.0,29.28,29.28,29.23,29.24,62270.0
2017-09-05 13:00:00,29.24,29.25,29.16,29.22,37201.0,29.24,29.25,29.16,29.22,37201.0
2017-09-05 13:30:00,29.23,29.26,29.2,29.23,41570.0,29.23,29.26,29.2,29.23,41570.0
2017-09-05 14:00:00,29.23,29.26,29.22,29.26,39623.0,29.23,29.26,29.22,29.26,39623.0
2017-09-05 14:30:00,29.25,29.26,29.18,29.22,64111.0,29.25,29.26,29.18,29.22,64111.0
2017-09-05 15:00:00,29.21,29.22,29.17,29.2,78166.0,29.21,29.22,29.17,29.2,78166.0
2017-09-05 15:30:00,29.2,29.2,29.12,29.13,253539.0,29.2,29.2,29.12,29.13,253539.0
2017-09-06 09:30:00,29.11,29.12,28.94,29.0,148950.0,29.11,29.12,28.94,29.0,148950.0
2017-09-06 10:00:00,29.0,29.02,28.91,28.99,191643.0,29.0,29.02,28.91,28.99,191643.0
2017-09-06 10:30:00,29.0,29.01,28.95,28.96,182384.0,29.0,29.01,28.95,28.96,182384.0
2017-09-06 11:00:00,28.96,28.97,28.93,28.95,101274.0,28.96,28.97,28.93,28.95,101274.0
2017-09-06 11:30:00,28.95,28.96,28.87,28.87,74201.0,28.95,28.96,28.87,28.87,74201.0
2017-09-06 12:00:00,28.88,28.88,28.82,28.88,112596.0,28.88,28.88,28.82,28.88,112596.0
2017-09-06 12:30:00,28.88,28.95,28.88,28.9,46480.0,28.88,28.95,28.88,28.9,46480.0
2017-09-06 13:00:00,28.9,28.91,28.89,28.9,54912.0,28.9,28.91,28.89,28.9,54912.0
2017-09-06 13:30:00,28.9,28.98,28.89,28.98,83549.0,28.9,28.98,28.89,28.98,83549.0
2017-09-06 14:00:00,28.98,29.03,28.96,29.0,97902.0,28.98,29.03,28.96,29.0,97902.0
2017-09-06 14:30:00,29.0,29.06,28.99,29.05,135518.0,29.0,29.06,28.99,29.05,135518.0
2017-09-06 15:00:00,29.06,29.1,29.03,29.09,165410.0,29.06,29.1,29.03,29.09,165410.0
2017-09-06 15:30:00,29.1,29.11,29.01,29.03,440709.0,29.1,29.11,29.01,29.03,440709.0
2017-09-07 09:30:00,29.04,29.08,28.98,29.02,40832.0,29.04,29.08,28.98,29.02,40832.0
2017-09-07 10:00:00,29.03,29.03,28.96,28.97,88992.0,29.03,29.03,28.96,28.97,88992.0
2017-09-07 10:30:00,28.96,28.97,28.9,28.97,109494.0,28.96,28.97,28.9,28.97,109494.0
2017-09-07 11:00:00,28.96,28.98,28.82,28.84,163397.0,28.96,28.98,28.82,28.84,163397.0
2017-09-07 11:30:00,28.85,28.95,28.84,28.88,94849.0,28.85,28.95,28.84,28.88,94849.0
2017-09-07 12:00:00,28.88,28.89,28.84,28.86,60715.0,28.88,28.89,28.84,28.86,60715.0
2017-09-07 12:30:00,28.86,28.91,28.85,28.89,67022.0,28.86,28.91,28.85,28.89,67022.0
2017-09-07 13:00:00,28.9,28.92,28.87,28.92,74439.0,28.9,28.92,28.87,28.92,74439.0
2017-09-07 13:30:00,28.92,28.92,28.87,28.89,131134.0,28.92,28.92,28.87,28.89,131134.0
2017-09-07 14:00:00,28.89,28.9,28.88,28.89,99543.0,28.89,28.9,28.88,28.89,99543.0
2017-09-07 14:30:00,28.89,28.9,28.81,28.84,223574.0,28.89,28.9,28.81,28.84,223574.0
2017-09-07 15:00:00,28.84,28.85,28.78,28.8,148929.0,28.84,28.85,28.78,28.8,148929.0
2017-09-07 15:30:00,28.8,28.8,28.72,28.72,666427.0,28.8,28.8,28.72,28.72,666427.0
2017-09-08 09:30:00,28.64,28.74,28.2,28.24,169086.0,28.64,28.74,28.2,28.24,169086.0
2017-09-08 10:00:00,28.24,28.45,28.24,28.4,105185.0,28.24,28.45,28.24,28.4,105185.0
2017-09-08 10:30:00,28.41,28.51,28.35,28.5,100263.0,28.41,28.51,28.35,28.5,100263.0
2017-09-08 11:00:00,28.5,28.56,28.43,28.46,124276.0,28.5,28.56,28.43,28.46,124276.0
2017-09-08 11:30:00,28.47,28.53,28.46,28.5,71330.0,28.47,28.53,28.46,28.5,71330.0
2017-09-08 12:00:00,28.5,28.55,28.46,28.51,110744.0,28.5,28.55,28.46,28.51,110744.0
2017-09-08 12:30:00,28.51,28.53,28.48,28.49,67117.0,28.51,28.53,28.48,28.49,67117.0
2017-09-08 13:00:00,28.49,28.52,28.43,28.46,126562.0,28.49,28.52,28.43,28.46,126562.0
2017-09-08 13:30:00,28.45,28.45,28.39,28.42,118251.0,28.45,28.45,28.39,28.42,118251.0
2017-09-08 14:00:00,28.41,28.44,28.4,28.41,115223.0,28.41,28.44,28.4,28.41,115223.0
2017-09-08 14:30:00,28.4,28.5,28.38,28.48,158994.0,28.4,28.5,28.38,28.48,158994.0
2017-09-08 15:00:00,28.48,28.51,28.41,28.42,161734.0,28.48,28.51,28.41,28.42,161734.0
2017-09-08 15:30:00,28.42,28.45,28.4,28.45,499653.0,28.42,28.45,28.4,28.45,499653.0
2017-09-11 09:30:00,28.59,28.81,28.54,28.73,125873.0,28.59,28.81,28.54,28.73,125873.0
2017-09-11 10:00:00,28.73,28.77,28.69,28.7,76794.0,28.73,28.77,28.69,28.7,76794.0
2017-09-11 10:30:00,28.7,28.76,28.7,28.75,91610.0,28.7,28.76,28.7,28.75,91610.0
2017-09-11 11:00:00,28.75,28.78,28.72,28.76,161600.0,28.75,28.78,28.72,28.76,161600.0
2017-09-11 11:30:00,28.76,28.9,28.74,28.88,108268.0,28.76,28.9,28.74,28.88,108268.0
2017-09-11 12:00:00,28.88,29.01,28.87,29.01,71787.0,28.88,29.01,28.87,29.01,71787.0
2017-09-11 12:30:00,29.01,29.01,28.96,28.99,132400.0,29.01,29.01,28.96,28.99,132400.0
2017-09-11 13:00:00,28.99,29.01,28.98,28.99,55254.0,28.99,29.01,28.98,28.99,55254.0
2017-09-11 13:30:00,28.99,29.01,28.96,28.99,58983.0,28.99,29.01,28.96,28.99,58983.0
2017-09-11 14:00:00,28.99,29.02,28.98,28.98,91718.0,28.99,29.02,28.98,28.98,91718.0
2017-09-11 14:30:00,28.98,28.99,28.96,28.97,81381.0,28.98,28.99,28.96,28.97,81381.0
2017-09-11 15:00:00,28.97,28.97,28.87,28.88,126695.0,28.97,28.97,28.87,28.88,126695.0
2017-09-11 15:30:00,28.88,28.9,28.84,28.86,405488.0,28.88,28.9,28.84,28.86,405488.0
2017-09-12 09:30:00,29.05,29.15,28.99,29.12,79443.0,29.05,29.15,28.99,29.12,79443.0
2017-09-12 10:00:00,29.13,29.23,29.12,29.17,107860.0,29.13,29.23,29.12,29.17,107860.0
2017-09-12 10:30:00,29.17,29.18,29.05,29.06,130418.0,29.17,29.18,29.05,29.06,130418.0
2017-09-12 11:00:00,29.07,29.11,29.03,29.08,114867.0,29.07,29.11,29.03,29.08,114867.0
2017-09-12 11:30:00,29.08,29.14,29.07,29.13,49790.0,29.08,29.14,29.07,29.13,49790.0
2017-09-12 12:00:00,29.14,29.18,29.12,29.18,41780.0,29.14,29.18,29.12,29.18,41780.0
2017-09-12 12:30:00,29.18,29.19,29.15,29.17,36725.0,29.18,29.19,29.15,29.17,36725.0
2017-09-12 13:00:00,29.17,29.2,29.14,29.16,32231.0,29.17,29.2,29.14,29.16,32231.0
2017-09-12 13:30:00,29.17,29.18,29.14,29.15,67395.0,29.17,29.18,29.14,29.15,67395.0
2017-09-12 14:00:00,29.15,29.19,29.06,29.09,56049.0,29.15,29.19,29.06,29.09,56049.0
2017-09-12 14:30:00,29.08,29.09,29.05,29.09,49857.0,29.08,29.09,29.05,29.09,49857.0
2017-09-12 15:00:00,29.09,29.09,29.02,29.05,86043.0,29.09,29.09,29.02,29.05,86043.0
2017-09-12 15:30:00,29.04,29.12,29.01,29.05,227372.0,29.04,29.12,29.01,29.05,227372.0
2017-09-13 09:30:00,28.91,29.01,28.84,28.95,54565.0,28.91,29.01,28.84,28.95,54565.0
2017-09-13 10:00:00,28.94,28.94,28.9,28.92,49669.0,28.94,28.94,28.9,28.92,49669.0
2017-09-13 10:30:00,28.92,28.93,28.82,28.82,72387.0,28.92,28.93,28.82,28.82,72387.0
2017-09-13 11:00:00,28.83,28.84,28.79,28.81,66144.0,28.83,28.84,28.79,28.81,66144.0
2017-09-13 11:30:00,28.8,28.85,28.78,28.85,52565.0,28.8,28.85,28.78,28.85,52565.0
2017-09-13 12:00:00,28.84,28.86,28.79,28.83,43245.0,28.84,28.86,28.79,28.83,43245.0
2017-09-13 12:30:00,28.84,28.86,28.81,28.83,73689.0,28.84,28.86,28.81,28.83,73689.0
2017-09-13 13:00:00,28.83,28.84,28.79,28.79,35063.0,28.83,28.84,28.79,28.79,35063.0
2017-09-13 13:30:00,28.8,28.85,28.78,28.81,41906.0,28.8,28.85,28.78,28.81,41906.0
2017-09-13 14:00:00,28.8,28.82,28.77,28.78,40450.0,28.8,28.82,28.77,28.78,40450.0
2017-09-13 14:30:00,28.78,28.79,28.77,28.79,36307.0,28.78,28.79,28.77,28.79,36307.0
2017-09-13 15:00:00,28.78,28.79,28.75,28.75,82824.0,28.78,28.79,28.75,28.75,82824.0
2017-09-13 15:30:00,28.75,28.83,28.75,28.83,392235.0,28.75,28.83,28.75,28.83,392235.0
2017-09-14 09:30:00,28.83,28.89,28.75,28.75,65548.0,28.83,28.89,28.75,28.75,65548.0
2017-09-14 10:00:00,28.76,28.78,28.74,28.77,67554.0,28.76,28.78,28.74,28.77,67554.0
2017-09-14 10:30:00,28.77,28.81,28.73,28.8,76792.0,28.77,28.81,28.73,28.8,76792.0
2017-09-14 11:00:00,28.79,28.83,28.76,28.81,101230.0,28.79,28.83,28.76,28.81,101230.0
2017-09-14 11:30:00,28.82,28.93,28.8,28.92,188867.0,28.82,28.93,28.8,28.92,188867.0
2017-09-14 12:00:00,28.92,28.94,28.9,28.91,143380.0,28.92,28.94,28.9,28.91,143380.0
2017-09-14 12:30:00,28.92,28.98,28.9,28.96,122794.0,28.92,28.98,28.9,28.96,122794.0
2017-09-14 13:00:00,28.96,28.99,28.88,28.91,104337.0,28.96,28.99,28.88,28.91,104337.0
2017-09-14 13:30:00,28.9,28.93,28.89,28.91,64329.0,28.9,28.93,28.89,28.91,64329.0
2017-09-14 14:00:00,28.91,28.94,28.87,28.87,60580.0,28.91,28.94,28.87,28.87,60580.0
2017-09-14 14:30:00,28.87,29.06,28.87,29.04,209210.0,28.87,29.06,28.87,29.04,209210.0
2017-09-14 15:00:00,29.05,29.15,29.05,29.14,162704.0,29.05,29.15,29.05,29.14,162704.0
2017-09-14 15:30:00,29.13,29.17,29.11,29.17,341740.0,29.13,29.17,29.11,29.17,341740.0
2017-09-15 09:30:00,29.15,29.43,29.12,29.42,87637.0,29.15,29.43,29.12,29.42,87637.0
2017-09-15 10:00:00,29.42,29.44,29.31,29.35,86280.0,29.42,29.44,29.31,29.35,86280.0
2017-09-15 10:30:00,29.34,29.35,29.26,29.3,58418.0,29.34,29.35,29.26,29.3,58418.0
2017-09-15 11:00:00,29.3,29.35,29.29,29.32,77472.0,29.3,29.35,29.29,29.32,77472.0
2017-09-15 11:30:00,29.32,29.33,29.28,29.3,55354.0,29.32,29.33,29.28,29.3,55354.0
2017-09-15 12:00:00,29.3,29.35,29.3,29.34,39110.0,29.3,29.35,29.3,29.34,39110.0
2017-09-15 12:30:00,29.35,29.35,29.29,29.29,64133.0,29.35,29.35,29.29,29.29,64133.0
2017-09-15 13:00:00,29.3,29.37,29.29,29.37,81091.0,29.3,29.37,29.29,29.37,81091.0
2017-09-15 13:30:00,29.37,29.4,29.31,29.35,82204.0,29.37,29.4,29.31,29.35,82204.0
2017-09-15 14:00:00,29.35,29.37,29.3,29.32,79167.0,29.35,29.37,29.3,29.32,79167.0
2017-09-15 14:30:00,29.32,29.34,29.31,29.33,48567.0,29.32,29.34,29.31,29.33,48567.0
2017-09-15 15:00:00,29.33,29.36,29.29,29.3,71730.0,29.33,29.36,29.29,29.3,71730.0
2017-09-15 15:30:00,29.3,29.31,29.18,29.25,444749.0,29.3,29.31,29.18,29.25,444749.0
2017-09-18 09:30:00,29.36,29.38,29.28,29.31,29535.0,29.36,29.38,29.28,29.31,29535.0
2017-09-18 10:00:00,29.31,29.4,29.31,29.37,22019.0,29.31,29.4,29.31,29.37,22019.0
2017-09-18 10:30:00,29.37,29.39,29.32,29.32,21059.0,29.37,29.39,29.32,29.32,21059.0
2017-09-18 11:00:00,29.34,29.36,29.32,29.35,23903.0,29.34,29.36,29.32,29.35,23903.0
2017-09-18 11:30:00,29.34,29.37,29.31,29.36,26663.0,29.34,29.37,29.31,29.36,26663.0
2017-09-18 12:00:00,29.36,29.41,29.33,29.38,58034.0,29.36,29.41,29.33,29.38,58034.0
2017-09-18 12:30:00,29.37,29.45,29.37,29.42,36350.0,29.37,29.45,29.37,29.42,36350.0
2017-09-18 13:00:00,29.41,29.45,29.41,29.44,28057.0,29.41,29.45,29.41,29.44,28057.0
2017-09-18 13:30:00,29.44,29.48,29.44,29.46,18947.0,29.44,29.48,29.44,29.46,18947.0
2017-09-18 14:00:00,29.47,29.47,29.42,29.45,53638.0,29.47,29.47,29.42,29.45,53638.0
2017-09-18 14:30:00,29.45,29.46,29.34,29.35,64378.0,29.45,29.46,29.34,29.35,64378.0
2017-09-18 15:00:00,29.35,29.36,29.21,29.24,100764.0,29.35,29.36,29.21,29.24,100764.0
2017-09-18 15:30:00,29.24,29.26,29.22,29.24,257101.0,29.24,29.26,29.22,29.24,257101.0
2017-09-19 09:30:00,29.2,29.32,29.17,29.32,94618.0,29.2,29.32,29.17,29.32,94618.0
2017-09-19 10:00:00,29.31,29.34,29.28,29.29,45547.0,29.31,29.34,29.28,29.29,45547.0
2017-09-19 10:30:00,29.29,29.41,29.28,29.35,60521.0,29.29,29.41,29.28,29.35,60521.0
2017-09-19 11:00:00,29.34,29.34,29.3,29.31,51277.0,29.34,29.34,29.3,29.31,51277.0
2017-09-19 11:30:00,29.31,29.34,29.29,29.32,49928.0,29.31,29.34,29.29,29.32,49928.0
2017-09-19 12:00:00,29.32,29.36,29.29,29.36,52053.0,29.32,29.36,29.29,29.36,52053.0
2017-09-19 12:30:00,29.36,29.41,29.35,29.4,79387.0,29.36,29.41,29.35,29.4,79387.0
2017-09-19 13:00:00,29.4,29.41,29.38,29.38,45888.0,29.4,29.41,29.38,29.38,45888.0
2017-09-19 13:30:00,29.38,29.4,29.37,29.37,35301.0,29.38,29.4,29.37,29.37,35301.0
2017-09-19 14:00:00,29.37,29.39,29.31,29.33,73143.0,29.37,29.39,29.31,29.33,73143.0
2017-09-19 14:30:00,29.33,29.34,29.3,29.34,73528.0,29.33,29.34,29.3,29.34,73528.0
2017-09-19 15:00:00,29.34,29.41,29.31,29.32,68361.0,29.34,29.41,29.31,29.32,68361.0
2017-09-19 15:30:00,29.32,29.33,29.25,29.28,294857.0,29.32,29.33,29.25,29.28,294857.0
2017-09-20 09:30:00,29.37,29.48,29.26,29.46,50620.0,29.37,29.48,29.26,29.46,50620.0
2017-09-20 10:00:00,29.45,29.58,29.44,29.58,58897.0,29.45,29.58,29.44,29.58,58897.0
2017-09-20 10:30:00,29.57,29.58,29.42,29.43,95553.0,29.57,29.58,29.42,29.43,95553.0
2017-09-20 11:00:00,29.44,29.44,29.39,29.41,37795.0,29.44,29.44,29.39,29.41,37795.0
2017-09-20 11:30:00,29.41,29.48,29.4,29.43,52212.0,29.41,29.48,29.4,29.43,52212.0
2017-09-20 12:00:00,29.43,29.68,29.42,29.61,131225.0,29.43,29.68,29.42,29.61,131225.0
2017-09-20 12:30:00,29.62,29.62,29.53,29.59,164974.0,29.62,29.62,29.53,29.59,164974.0
2017-09-20 13:00:00,29.6,29.61,29.57,29.58,38453.0,29.6,29.61,29.57,29.58,38453.0
2017-09-20 13:30:00,29.58,29.64,29.57,29.63,41566.0,29.58,29.64,29.57,29.63,41566.0
2017-09-20 14:00:00,29.61,29.67,29.33,29.38,363229.0,29.61,29.67,29.33,29.38,363229.0
2017-09-20 14:30:00,29.38,29.41,29.32,29.39,78902.0,29.38,29.41,29.32,29.39,78902.0
2017-09-20 15:00:00,29.39,29.43,29.36,29.4,111512.0,29.39,29.43,29.36,29.4,111512.0
2017-09-20 15:30:00,29.4,29.42,29.36,29.42,264865.0,29.4,29.42,29.36,29.42,264865.0
2017-09-21 09:30:00,29.32,29.52,29.32,29.52,107620.0,29.32,29.52,29.32,29.52,107620.0
2017-09-21 10:00:00,29.53,29.57,29.43,29.44,33986.0,29.53,29.57,29.43,29.44,33986.0
2017-09-21 10:30:00,29.45,29.47,29.37,29.39,47283.0,29.45,29.47,29.37,29.39,47283.0
2017-09-21 11:00:00,29.4,29.41,29.37,29.4,30629.0,29.4,29.41,29.37,29.4,30629.0
2017-09-21 11:30:00,29.4,29.46,29.39,29.42,25402.0,29.4,29.46,29.39,29.42,25402.0
2017-09-21 12:00:00,29.42,29.5,29.42,29.49,26955.0,29.42,29.5,29.42,29.49,26955.0
2017-09-21 12:30:00,29.48,29.5,29.46,29.5,20700.0,29.48,29.5,29.46,29.5,20700.0
2017-09-21 13:00:00,29.5,29.51,29.47,29.5,22459.0,29.5,29.51,29.47,29.5,22459.0
2017-09-21 13:30:00,29.5,29.52,29.49,29.5,53168.0,29.5,29.52,29.49,29.5,53168.0
2017-09-21 14:00:00,29.5,29.51,29.41,29.41,68215.0,29.5,29.51,29.41,29.41,68215.0
2017-09-21 14:30:00,29.41,29.42,29.34,29.37,140811.0,29.41,29.42,29.34,29.37,140811.0
2017-09-21 15:00:00,29.37,29.41,29.33,29.33,72173.0,29.37,29.41,29.33,29.33,72173.0
2017-09-21 15:30:00,29.33,29.33,29.17,29.22,454586.0,29.33,29.33,29.17,29.22,454586.0
2017-09-22 09:30:00,29.25,29.34,29.12,29.23,84526.0,29.25,29.34,29.12,29.23,84526.0
2017-09-22 10:00:00,29.22,29.22,29.14,29.17,50305.0,29.22,29.22,29.14,29.17,50305.0
2017-09-22 10:30:00,29.17,29.17,29.07,29.08,74462.0,29.17,29.17,29.07,29.08,74462.0
2017-09-22 11:00:00,29.09,29.12,29.04,29.06,76842.0,29.09,29.12,29.04,29.06,76842.0
2017-09-22 11:30:00,29.06,29.13,29.06,29.09,91510.0,29.06,29.13,29.06,29.09,91510.0
2017-09-22 12:00:00,29.1,29.12,29.07,29.1,66833.0,29.1,29.12,29.07,29.1,66833.0
2017-09-22 12:30:00,29.09,29.12,29.08,29.11,64946.0,29.09,29.12,29.08,29.11,64946.0
2017-09-22 13:00:00,29.12,29.14,29.09,29.1,78123.0,29.12,29.14,29.09,29.1,78123.0
2017-09-22 13:30:00,29.1,29.12,29.08,29.09,80215.0,29.1,29.12,29.08,29.09,80215.0
2017-09-22 14:00:00,29.08,29.09,29.02,29.04,53228.0,29.08,29.09,29.02,29.04,53228.0
2017-09-22 14:30:00,29.04,29.04,28.96,29.02,115230.0,29.04,29.04,28.96,29.02,115230.0
2017-09-22 15:00:00,29.01,29.04,28.98,29.0,64892.0,29.01,29.04,28.98,29.0,64892.0
2017-09-22 15:30:00,29.0,29.04,28.99,29.02,205543.0,29.0,29.04,28.99,29.02,205543.0
2017-09-25 09:30:00,28.98,29.06,28.89,28.97,51523.0,28.98,29.06,28.89,28.97,51523.0
2017-09-25 10:00:00,28.97,29.0,28.89,29.0,354425.0,28.97,29.0,28.89,29.0,354425.0
2017-09-25 10:30:00,29.02,29.07,28.95,28.97,77185.0,29.02,29.07,28.95,28.97,77185.0
2017-09-25 11:00:00,28.97,29.01,28.94,28.98,52271.0,28.97,29.01,28.94,28.98,52271.0
2017-09-25 11:30:00,28.98,28.98,28.92,28.92,29116.0,28.98,28.98,28.92,28.92,29116.0
2017-09-25 12:00:00,28.92,28.93,28.89,28.92,38587.0,28.92,28.93,28.89,28.92,38587.0
2017-09-25 12:30:00,28.93,29.0,28.92,28.94,43122.0,28.93,29.0,28.92,28.94,43122.0
2017-09-25 13:00:00,28.94,28.96,28.89,28.93,179202.0,28.94,28.96,28.89,28.93,179202.0
2017-09-25 13:30:00,28.92,28.95,28.87,28.89,123653.0,28.92,28.95,28.87,28.89,123653.0
2017-09-25 14:00:00,28.9,28.95,28.89,28.94,66484.0,28.9,28.95,28.89,28.94,66484.0
2017-09-25 14:30:00,28.94,28.96,28.88,28.89,70681.0,28.94,28.96,28.88,28.89,70681.0
2017-09-25 15:00:00,28.88,28.91,28.87,28.88,231335.0,28.88,28.91,28.87,28.88,231335.0
2017-09-25 15:30:00,28.89,28.94,28.86,28.91,672091.0,28.89,28.94,28.86,28.91,672091.0
2017-09-26 09:30:00,29.0,29.07,28.95,28.97,219437.0,29.0,29.07,28.95,28.97,219437.0
2017-09-26 10:00:00,28.99,29.1,28.94,29.09,255366.0,28.99,29.1,28.94,29.09,255366.0
2017-09-26 10:30:00,29.09,29.14,29.05,29.07,88751.0,29.09,29.14,29.05,29.07,88751.0
2017-09-26 11:00:00,29.07,29.09,28.94,28.98,109488.0,29.07,29.09,28.94,28.98,109488.0
2017-09-26 11:30:00,29.0,29.08,28.97,29.06,58220.0,29.0,29.08,28.97,29.06,58220.0
2017-09-26 12:00:00,29.06,29.1,29.04,29.08,109608.0,29.06,29.1,29.04,29.08,109608.0
2017-09-26 12:30:00,29.09,29.1,28.99,29.04,116303.0,29.09,29.1,28.99,29.04,116303.0
2017-09-26 13:00:00,29.03,29.09,29.03,29.07,43735.0,29.03,29.09,29.03,29.07,43735.0
2017-09-26 13:30:00,29.07,29.16,29.07,29.13,115012.0,29.07,29.16,29.07,29.13,115012.0
2017-09-26 14:00:00,29.14,29.14,29.03,29.11,66320.0,29.14,29.14,29.03,29.11,66320.0
2017-09-26 14:30:00,29.1,29.1,29.02,29.04,73885.0,29.1,29.1,29.02,29.04,73885.0
2017-09-26 15:00:00,29.05,29.07,29.0,29.04,103810.0,29.05,29.07,29.0,29.04,103810.0
2017-09-26 15:30:00,29.05,29.07,28.98,28.98,388504.0,29.05,29.07,28.98,28.98,388504.0
2017-09-27 09:30:00,28.92,29.09,28.84,28.88,132486.0,28.92,29.09,28.84,28.88,132486.0
2017-09-27 10:00:00,28.88,28.89,28.78,28.87,51410.0,28.88,28.89,28.78,28.87,51410.0
2017-09-27 10:30:00,28.86,28.87,28.74,28.79,339290.0,28.86,28.87,28.74,28.79,339290.0
2017-09-27 11:00:00,28.8,28.87,28.77,28.85,93947.0,28.8,28.87,28.77,28.85,93947.0
2017-09-27 11:30:00,28.85,28.9,28.84,28.89,54172.0,28.85,28.9,28.84,28.89,54172.0
2017-09-27 12:00:00,28.89,28.96,28.89,28.91,57043.0,28.89,28.96,28.89,28.91,57043.0
2017-09-27 12:30:00,28.91,29.0,28.88,28.99,40116.0,28.91,29.0,28.88,28.99,40116.0
2017-09-27 13:00:00,29.0,29.01,28.98,28.99,37634.0,29.0,29.01,28.98,28.99,37634.0
2017-09-27 13:30:00,29.0,29.02,28.98,29.02,72211.0,29.0,29.02,28.98,29.02,72211.0
2017-09-27 14:00:00,29.02,29.06,29.0,29.02,48154.0,29.02,29.06,29.0,29.02,48154.0
2017-09-27 14:30:00,29.03,29.04,28.98,29.02,90362.0,29.03,29.04,28.98,29.02,90362.0
2017-09-27 15:00:00,29.02,29.12,29.01,29.08,118930.0,29.02,29.12,29.01,29.08,118930.0
2017-09-27 15:30:00,29.08,29.1,28.99,29.01,218292.0,29.08,29.1,28.99,29.01,218292.0
2017-09-28 09:30:00,28.9,29.04,28.85,28.96,134876.0,28.9,29.04,28.85,28.96,134876.0
2017-09-28 10:00:00,28.95,28.95,28.81,28.85,66050.0,28.95,28.95,28.81,28.85,66050.0
2017-09-28 10:30:00,28.85,28.89,28.84,28.88,83388.0,28.85,28.89,28.84,28.88,83388.0
2017-09-28 11:00:00,28.88,28.99,28.88,28.96,51411.0,28.88,28.99,28.88,28.96,51411.0
2017-09-28 11:30:00,28.96,29.0,28.92,29.0,58917.0,28.96,29.0,28.92,29.0,58917.0
2017-09-28 12:00:00,29.0,29.03,28.96,29.01,69587.0,29.0,29.03,28.96,29.01,69587.0
2017-09-28 12:30:00,29.01,29.01,28.96,28.96,31517.0,29.01,29.01,28.96,28.96,31517.0
2017-09-28 13:00:00,28.97,28.97,28.93,28.94,31993.0,28.97,28.97,28.93,28.94,31993.0
2017-09-28 13:30:00,28.93,28.97,28.92,28.96,27444.0,28.93,28.97,28.92,28.96,27444.0
2017-09-28 14:00:00,28.96,29.02,28.96,29.0,56014.0,28.96,29.02,28.96,29.0,56014.0
2017-09-28 14:30:00,28.99,28.99,28.95,28.96,56168.0,28.99,28.99,28.95,28.96,56168.0
2017-09-28 15:00:00,28.96,29.0,28.94,28.95,64140.0,28.96,29.0,28.94,28.95,64140.0
2017-09-28 15:30:00,28.96,28.96,28.91,28.93,231861.0,28.96,28.96,28.91,28.93,231861.0
2017-09-29 09:30:00,28.92,29.06,28.91,29.0,77236.0,28.92,29.06,28.91,29.0,77236.0
2017-09-29 10:00:00,29.01,29.08,28.96,29.0,869177.0,29.01,29.08,28.96,29.0,869177.0
2017-09-29 10:30:00,29.0,29.11,28.84,28.87,278614.0,29.0,29.11,28.84,28.87,278614.0
2017-09-29 11:00:00,28.88,28.93,28.85,28.92,46879.0,28.88,28.93,28.85,28.92,46879.0
2017-09-29 11:30:00,28.91,28.95,28.87,28.91,63897.0,28.91,28.95,28.87,28.91,63897.0
2017-09-29 12:00:00,28.91,28.95,28.89,28.94,38369.0,28.91,28.95,28.89,28.94,38369.0
2017-09-29 12:30:00,28.94,28.95,28.9,28.92,31502.0,28.94,28.95,28.9,28.92,31502.0
2017-09-29 13:00:00,28.92,28.94,28.89,28.91,28807.0,28.92,28.94,28.89,28.91,28807.0
2017-09-29 13:30:00,28.91,28.94,28.88,28.93,81584.0,28.91,28.94,28.88,28.93,81584.0
2017-09-29 14:00:00,28.93,28.93,28.86,28.88,127789.0,28.93,28.93,28.86,28.88,127789.0
2017-09-29 14:30:00,28.88,28.95,28.85,28.95,92639.0,28.88,28.95,28.85,28.95,92639.0
2017-09-29 15:00:00,28.95,28.95,28.85,28.87,213522.0,28.95,28.95,28.85,28.87,213522.0
2017-09-29 15:30:00,28.87,28.95,28.85,28.93,815803.0,28.87,28.95,28.85,28.93,815803.0
2017-10-02 09:30:00,28.81,28.94,28.73,28.87,216245.0,28.81,28.94,28.73,28.87,216245.0
2017-10-02 10:00:00,28.86,29.01,28.83,28.94,111022.0,28.86,29.01,28.83,28.94,111022.0
2017-10-02 10:30:00,28.94,28.97,28.88,28.93,61480.0,28.94,28.97,28.88,28.93,61480.0
2017-10-02 11:00:00,28.93,28.95,28.89,28.94,59685.0,28.93,28.95,28.89,28.94,59685.0
2017-10-02 11:30:00,28.95,29.01,28.94,28.97,64348.0,28.95,29.01,28.94,28.97,64348.0
2017-10-02 12:00:00,28.96,29.04,28.96,29.0,54683.0,28.96,29.04,28.96,29.0,54683.0
2017-10-02 12:30:00,29.0,29.05,28.97,29.0,81120.0,29.0,29.05,28.97,29.0,81120.0
2017-10-02 13:00:00,29.0,29.02,28.97,28.98,69350.0,29.0,29.02,28.97,28.98,69350.0
2017-10-02 13:30:00,28.98,29.06,28.98,29.0,90914.0,28.98,29.06,28.98,29.0,90914.0
2017-10-02 14:00:00,29.0,29.01,28.9,28.93,390437.0,29.0,29.01,28.9,28.93,390437.0
2017-10-02 14:30:00,28.93,29.01,28.89,28.96,531250.0,28.93,29.01,28.89,28.96,531250.0
2017-10-02 15:00:00,28.96,28.98,28.91,28.98,329394.0,28.96,28.98,28.91,28.98,329394.0
2017-10-02 15:30:00,28.98,29.02,28.95,29.01,455277.0,28.98,29.02,28.95,29.01,455277.0
2017-10-03 09:30:00,29.18,29.32,29.11,29.28,242717.0,29.18,29.32,29.11,29.28,242717.0
2017-10-03 10:00:00,29.28,29.28,29.11,29.15,141354.0,29.28,29.28,29.11,29.15,141354.0
2017-10-03 10:30:00,29.15,29.26,29.14,29.19,97247.0,29.15,29.26,29.14,29.19,97247.0
2017-10-03 11:00:00,29.19,29.21,29.12,29.18,44796.0,29.19,29.21,29.12,29.18,44796.0
2017-10-03 11:30:00,29.19,29.28,29.17,29.28,232891.0,29.19,29.28,29.17,29.28,232891.0
2017-10-03 12:00:00,29.28,29.35,29.27,29.33,156062.0,29.28,29.35,29.27,29.33,156062.0
2017-10-03 12:30:00,29.33,29.46,29.31,29.44,172021.0,29.33,29.46,29.31,29.44,172021.0
2017-10-03 13:00:00,29.44,29.46,29.39,29.4,135035.0,29.44,29.46,29.39,29.4,135035.0
2017-10-03 13:30:00,29.4,29.5,29.39,29.5,132780.0,29.4,29.5,29.39,29.5,132780.0
2017-10-03 14:00:00,29.5,29.56,29.49,29.52,328136.0,29.5,29.56,29.49,29.52,328136.0
2017-10-03 14:30:00,29.52,29.53,29.47,29.48,54888.0,29.52,29.53,29.47,29.48,54888.0
2017-10-03 15:00:00,29.48,29.53,29.47,29.5,208885.0,29.48,29.53,29.47,29.5,208885.0
2017-10-03 15:30:00,29.5,29.53,29.5,29.53,275705.0,29.5,29.53,29.5,29.53,275705.0
2017-10-04 09:30:00,29.55,29.72,29.35,29.46,129095.0,29.55,29.72,29.35,29.46,129095.0
2017-10-04 10:00:00,29.47,29.52,29.45,29.48,59647.0,29.47,29.52,29.45,29.48,59647.0
2017-10-04 10:30:00,29.47,29.51,29.45,29.5,62547.0,29.47,29.51,29.45,29.5,62547.0
2017-10-04 11:00:00,29.49,29.58,29.47,29.53,108500.0,29.49,29.58,29.47,29.53,108500.0
2017-10-04 11:30:00,29.54,29.71,29.53,29.66,198229.0,29.54,29.71,29.53,29.66,198229.0
2017-10-04 12:00:00,29.65,29.66,29.61,29.66,116906.0,29.65,29.66,29.61,29.66,116906.0
2017-10-04 12:30:00,29.65,29.68,29.6,29.62,122201.0,29.65,29.68,29.6,29.62,122201.0
2017-10-04 13:00:00,29.63,29.69,29.63,29.64,58044.0,29.63,29.69,29.63,29.64,58044.0
2017-10-04 13:30:00,29.65,29.68,29.63,29.66,64182.0,29.65,29.68,29.63,29.66,64182.0
2017-10-04 14:00:00,29.66,29.68,29.64,29.65,69864.0,29.66,29.68,29.64,29.65,69864.0
2017-10-04 14:30:00,29.65,29.7,29.64,29.66,82818.0,29.65,29.7,29.64,29.66,82818.0
2017-10-04 15:00:00,29.66,29.66,29.54,29.6,84131.0,29.66,29.66,29.54,29.6,84131.0
2017-10-04 15:30:00,29.6,29.62,29.51,29.57,261850.0,29.6,29.62,29.51,29.57,261850.0
2017-10-05 09:30:00,29.71,29.75,29.53,29.59,120791.0,29.71,29.75,29.53,29.59,120791.0
2017-10-05 10:00:00,29.59,29.67,29.57,29.61,71179.0,29.59,29.67,29.57,29.61,71179.0
2017-10-05 10:30:00,29.62,29.67,29.61,29.61,104099.0,29.62,29.67,29.61,29.61,104099.0
2017-10-05 11:00:00,29.62,29.7,29.61,29.68,67403.0,29.62,29.7,29.61,29.68,67403.0
2017-10-05 11:30:00,29.69,29.73,29.67,29.73,80266.0,29.69,29.73,29.67,29.73,80266.0
2017-10-05 12:00:00,29.73,29.87,29.7,29.86,278060.0,29.73,29.87,29.7,29.86,278060.0
2017-10-05 12:30:00,29.85,29.87,29.79,29.8,112847.0,29.85,29.87,29.79,29.8,112847.0
2017-10-05 13:00:00,29.8,29.86,29.79,29.86,76519.0,29.8,29.86,29.79,29.86,76519.0
2017-10-05 13:30:00,29.86,29.97,29.82,29.97,173960.0,29.86,29.97,29.82,29.97,173960.0
2017-10-05 14:00:00,29.97,30.02,29.94,30.01,164830.0,29.97,30.02,29.94,30.01,164830.0
2017-10-05 14:30:00,30.02,30.1,30.01,30.02,306932.0,30.02,30.1,30.01,30.02,306932.0
2017-10-05 15:00:00,30.03,30.08,30.02,30.07,149693.0,30.03,30.08,30.02,30.07,149693.0
2017-10-05 15:30:00,30.06,30.07,29.98,30.01,387343.0,30.06,30.07,29.98,30.01,387343.0
2017-10-06 09:30:00,29.96,30.02,29.88,30.01,57060.0,29.96,30.02,29.88,30.01,57060.0
2017-10-06 10:00:00,30.0,30.21,29.99,30.19,225646.0,30.0,30.21,29.99,30.19,225646.0
2017-10-06 10:30:00,30.2,30.28,30.14,30.24,255908.0,30.2,30.28,30.14,30.24,255908.0
2017-10-06 11:00:00,30.24,30.38,30.23,30.38,184538.0,30.24,30.38,30.23,30.38,184538.0
2017-10-06 11:30:00,30.37,30.41,30.32,30.36,149656.0,30.37,30.41,30.32,30.36,149656.0
2017-10-06 12:00:00,30.36,30.42,30.31,30.41,199851.0,30.36,30.42,30.31,30.41,199851.0
2017-10-06 12:30:00,30.41,30.46,30.38,30.46,139476.0,30.41,30.46,30.38,30.46,139476.0
2017-10-06 13:00:00,30.45,30.49,30.38,30.48,84806.0,30.45,30.49,30.38,30.48,84806.0
2017-10-06 13:30:00,30.47,30.48,30.43,30.46,114351.0,30.47,30.48,30.43,30.46,114351.0
2017-10-06 14:00:00,30.46,30.51,30.44,30.51,119300.0,30.46,30.51,30.44,30.51,119300.0
2017-10-06 14:30:00,30.51,30.53,30.49,30.52,117798.0,30.51,30.53,30.49,30.52,117798.0
2017-10-06 15:00:00,30.51,30.55,30.48,30.5,231572.0,30.51,30.55,30.48,30.5,231572.0
2017-10-06 15:30:00,30.51,30.54,30.44,30.53,519821.0,30.51,30.54,30.44,30.53,519821.0
2017-10-09 09:30:00,29.5,30.16,28.94,29.15,1400448.0,29.5,30.16,28.94,29.15,1400448.0
2017-10-09 10:00:00,29.16,29.52,29.12,29.22,633385.0,29.16,29.52,29.12,29.22,633385.0
2017-10-09 10:30:00,29.2,29.3,29.14,29.17,345775.0,29.2,29.3,29.14,29.17,345775.0
2017-10-09 11:00:00,29.17,29.23,29.12,29.18,198160.0,29.17,29.23,29.12,29.18,198160.0
2017-10-09 11:30:00,29.19,29.46,29.18,29.41,218918.0,29.19,29.46,29.18,29.41,218918.0
2017-10-09 12:00:00,29.42,29.58,29.41,29.54,403787.0,29.42,29.58,29.41,29.54,403787.0
2017-10-09 12:30:00,29.54,29.54,29.34,29.39,247845.0,29.54,29.54,29.34,29.39,247845.0
2017-10-09 13:00:00,29.4,29.49,29.39,29.46,132111.0,29.4,29.49,29.39,29.46,132111.0
2017-10-09 13:30:00,29.46,29.57,29.43,29.5,303983.0,29.46,29.57,29.43,29.5,303983.0
2017-10-09 14:00:00,29.51,29.61,29.49,29.57,315248.0,29.51,29.61,29.49,29.57,315248.0
2017-10-09 14:30:00,29.56,29.57,29.45,29.47,310397.0,29.56,29.57,29.45,29.47,310397.0
2017-10-09 15:00:00,29.48,29.58,29.46,29.58,329336.0,29.48,29.58,29.46,29.58,329336.0
2017-10-09 15:30:00,29.59,29.74,29.54,29.69,1027996.0,29.59,29.74,29.54,29.69,1027996.0
2017-10-10 09:30:00,29.04,29.21,28.88,29.01,890731.0,29.04,29.21,28.88,29.01,890731.0
2017-10-10 10:00:00,29.01,29.01,28.85,28.9,256153.0,29.01,29.01,28.85,28.9,256153.0
2017-10-10 10:30:00,28.9,28.93,28.88,28.9,387876.0,28.9,28.93,28.88,28.9,387876.0
2017-10-10 11:00:00,28.9,28.94,28.77,28.78,478709.0,28.9,28.94,28.77,28.78,478709.0
2017-10-10 11:30:00,28.79,28.82,28.67,28.69,260930.0,28.79,28.82,28.67,28.69,260930.0
2017-10-10 12:00:00,28.68,28.87,28.65,28.81,206056.0,28.68,28.87,28.65,28.81,206056.0
2017-10-10 12:30:00,28.8,28.81,28.72,28.74,109501.0,28.8,28.81,28.72,28.74,109501.0
2017-10-10 13:00:00,28.73,28.81,28.71,28.73,156938.0,28.73,28.81,28.71,28.73,156938.0
2017-10-10 13:30:00,28.72,28.74,28.68,28.71,158827.0,28.72,28.74,28.68,28.71,158827.0
2017-10-10 14:00:00,28.71,28.73,28.55,28.64,285070.0,28.71,28.73,28.55,28.64,285070.0
2017-10-10 14:30:00,28.64,28.86,28.63,28.76,518913.0,28.64,28.86,28.63,28.76,518913.0
2017-10-10 15:00:00,28.77,28.82,28.72,28.81,270096.0,28.77,28.82,28.72,28.81,270096.0
2017-10-10 15:30:00,28.8,28.81,28.71,28.77,810074.0,28.8,28.81,28.71,28.77,810074.0
2017-10-11 09:30:00,28.63,28.75,28.42,28.45,159603.0,28.63,28.75,28.42,28.45,159603.0
2017-10-11 10:00:00,28.44,28.45,28.35,28.39,137639.0,28.44,28.45,28.35,28.39,137639.0
2017-10-11 10:30:00,28.39,28.43,28.3,28.34,213308.0,28.39,28.43,28.3,28.34,213308.0
2017-10-11 11:00:00,28.34,28.37,28.28,28.31,166548.0,28.34,28.37,28.28,28.31,166548.0
2017-10-11 11:30:00,28.31,28.32,28.28,28.29,113412.0,28.31,28.32,28.28,28.29,113412.0
2017-10-11 12:00:00,28.29,28.37,28.27,28.36,185916.0,28.29,28.37,28.27,28.36,185916.0
2017-10-11 12:30:00,28.36,28.4,28.33,28.36,95992.0,28.36,28.4,28.33,28.36,95992.0
2017-10-11 13:00:00,28.36,28.45,28.35,28.39,139273.0,28.36,28.45,28.35,28.39,139273.0
2017-10-11 13:30:00,28.39,28.4,28.34,28.37,113201.0,28.39,28.4,28.34,28.37,113201.0
2017-10-11 14:00:00,28.37,28.4,28.36,28.39,72542.0,28.37,28.4,28.36,28.39,72542.0
2017-10-11 14:30:00,28.38,28.47,28.25,28.45,1347403.0,28.38,28.47,28.25,28.45,1347403.0
2017-10-11 15:00:00,28.45,28.66,28.42,28.57,415573.0,28.45,28.66,28.42,28.57,415573.0
2017-10-11 15:30:00,28.57,28.57,28.51,28.55,436406.0,28.57,28.57,28.51,28.55,436406.0
2017-10-12 09:30:00,28.67,28.7,28.46,28.56,223502.0,28.67,28.7,28.46,28.56,223502.0
2017-10-12 10:00:00,28.56,28.57,28.39,28.49,143571.0,28.56,28.57,28.39,28.49,143571.0
2017-10-12 10:30:00,28.49,28.51,28.46,28.48,150249.0,28.49,28.51,28.46,28.48,150249.0
2017-10-12 11:00:00,28.48,28.5,28.42,28.46,142847.0,28.48,28.5,28.42,28.46,142847.0
2017-10-12 11:30:00,28.46,28.46,28.34,28.36,121081.0,28.46,28.46,28.34,28.36,121081.0
2017-10-12 12:00:00,28.36,28.37,28.3,28.31,83600.0,28.36,28.37,28.3,28.31,83600.0
2017-10-12 12:30:00,28.3,28.32,28.27,28.31,242965.0,28.3,28.32,28.27,28.31,242965.0
2017-10-12 13:00:00,28.31,28.34,28.3,28.32,119412.0,28.31,28.34,28.3,28.32,119412.0
2017-10-12 13:30:00,28.31,28.32,28.25,28.28,197370.0,28.31,28.32,28.25,28.28,197370.0
2017-10-12 14:00:00,28.28,28.31,28.27,28.29,71797.0,28.28,28.31,28.27,28.29,71797.0
2017-10-12 14:30:00,28.29,28.35,28.25,28.34,119092.0,28.29,28.35,28.25,28.34,119092.0
2017-10-12 15:00:00,28.34,28.36,28.31,28.32,108892.0,28.34,28.36,28.31,28.32,108892.0
2017-10-12 15:30:00,28.32,28.32,28.27,28.3,282451.0,28.32,28.32,28.27,28.3,282451.0
2017-10-13 09:30:00,28.28,28.41,28.27,28.31,132020.0,28.28,28.41,28.27,28.31,132020.0
2017-10-13 10:00:00,28.31,28.39,28.29,28.33,86019.0,28.31,28.39,28.29,28.33,86019.0
2017-10-13 10:30:00,28.34,28.35,28.27,28.3,112042.0,28.34,28.35,28.27,28.3,112042.0
2017-10-13 11:00:00,28.3,28.34,28.27,28.3,80651.0,28.3,28.34,28.27,28.3,80651.0
2017-10-13 11:30:00,28.3,28.33,28.3,28.32,82754.0,28.3,28.33,28.3,28.32,82754.0
2017-10-13 12:00:00,28.32,28.35,28.31,28.32,59731.0,28.32,28.35,28.31,28.32,59731.0
2017-10-13 12:30:00,28.31,28.32,28.29,28.3,67539.0,28.31,28.32,28.29,28.3,67539.0
2017-10-13 13:00:00,28.3,28.35,28.29,28.34,74641.0,28.3,28.35,28.29,28.34,74641.0
2017-10-13 13:30:00,28.35,28.36,28.3,28.35,327977.0,28.35,28.36,28.3,28.35,327977.0
2017-10-13 14:00:00,28.35,28.36,28.32,28.33,116929.0,28.35,28.36,28.32,28.33,116929.0
2017-10-13 14:30:00,28.33,28.33,28.29,28.3,50742.0,28.33,28.33,28.29,28.3,50742.0
2017-10-13 15:00:00,28.3,28.31,28.26,28.28,93047.0,28.3,28.31,28.26,28.28,93047.0
2017-10-13 15:30:00,28.28,28.28,28.23,28.25,434812.0,28.28,28.28,28.23,28.25,434812.0
2017-10-16 09:30:00,28.24,28.3,28.14,28.15,297744.0,28.24,28.3,28.14,28.15,297744.0
2017-10-16 10:00:00,28.16,28.24,28.15,28.21,175285.0,28.16,28.24,28.15,28.21,175285.0
2017-10-16 10:30:00,28.21,28.22,28.19,28.19,213635.0,28.21,28.22,28.19,28.19,213635.0
2017-10-16 11:00:00,28.19,28.29,28.19,28.26,224771.0,28.19,28.29,28.19,28.26,224771.0
2017-10-16 11:30:00,28.25,28.31,28.25,28.27,145229.0,28.25,28.31,28.25,28.27,145229.0
2017-10-16 12:00:00,28.27,28.3,28.25,28.3,68816.0,28.27,28.3,28.25,28.3,68816.0
2017-10-16 12:30:00,28.3,28.3,28.26,28.29,162774.0,28.3,28.3,28.26,28.29,162774.0
2017-10-16 13:00:00,28.29,28.37,28.28,28.35,98194.0,28.29,28.37,28.28,28.35,98194.0
2017-10-16 13:30:00,28.34,28.35,28.31,28.32,147585.0,28.34,28.35,28.31,28.32,147585.0
2017-10-16 14:00:00,28.33,28.35,28.32,28.34,95032.0,28.33,28.35,28.32,28.34,95032.0
2017-10-16 14:30:00,28.34,28.38,28.33,28.35,159171.0,28.34,28.38,28.33,28.35,159171.0
2017-10-16 15:00:00,28.35,28.44,28.34,28.43,102100.0,28.35,28.44,28.34,28.43,102100.0
2017-10-16 15:30:00,28.43,28.43,28.34,28.34,638972.0,28.43,28.43,28.34,28.34,638972.0
2017-10-17 09:30:00,28.38,28.4,28.29,28.35,117056.0,28.38,28.4,28.29,28.35,117056.0
2017-10-17 10:00:00,28.35,28.47,28.35,28.47,243335.0,28.35,28.47,28.35,28.47,243335.0
2017-10-17 10:30:00,28.47,28.51,28.44,28.46,222677.0,28.47,28.51,28.44,28.46,222677.0
2017-10-17 11:00:00,28.46,28.46,28.41,28.43,59574.0,28.46,28.46,28.41,28.43,59574.0
2017-10-17 11:30:00,28.44,28.44,28.38,28.41,72520.0,28.44,28.44,28.38,28.41,72520.0
2017-10-17 12:00:00,28.41,28.42,28.38,28.41,72923.0,28.41,28.42,28.38,28.41,72923.0
2017-10-17 12:30:00,28.42,28.45,28.41,28.44,88032.0,28.42,28.45,28.41,28.44,88032.0
2017-10-17 13:00:00,28.44,28.45,28.41,28.43,50556.0,28.44,28.45,28.41,28.43,50556.0
2017-10-17 13:30:00,28.43,28.43,28.39,28.42,57550.0,28.43,28.43,28.39,28.42,57550.0
2017-10-17 14:00:00,28.42,28.43,28.39,28.43,121615.0,28.42,28.43,28.39,28.43,121615.0
2017-10-17 14:30:00,28.42,28.44,28.42,28.44,132835.0,28.42,28.44,28.42,28.44,132835.0
2017-10-17 15:00:00,28.44,28.44,28.39,28.42,153299.0,28.44,28.44,28.39,28.42,153299.0
2017-10-17 15:30:00,28.42,28.43,28.39,28.4,478434.0,28.42,28.43,28.39,28.4,478434.0
2017-10-18 09:30:00,28.36,28.58,28.34,28.57,153654.0,28.36,28.58,28.34,28.57,153654.0
2017-10-18 10:00:00,28.57,28.67,28.51,28.67,204611.0,28.57,28.67,28.51,28.67,204611.0
2017-10-18 10:30:00,28.67,28.68,28.55,28.6,150568.0,28.67,28.68,28.55,28.6,150568.0
2017-10-18 11:00:00,28.6,28.68,28.58,28.65,168956.0,28.6,28.68,28.58,28.65,168956.0
2017-10-18 11:30:00,28.65,28.73,28.59,28.73,187108.0,28.65,28.73,28.59,28.73,187108.0
2017-10-18 12:00:00,28.73,28.74,28.67,28.71,249571.0,28.73,28.74,28.67,28.71,249571.0
2017-10-18 12:30:00,28.72,28.77,28.68,28.73,221730.0,28.72,28.77,28.68,28.73,221730.0
2017-10-18 13:00:00,28.73,28.74,28.69,28.7,135634.0,28.73,28.74,28.69,28.7,135634.0
2017-10-18 13:30:00,28.7,28.71,28.64,28.66,462166.0,28.7,28.71,28.64,28.66,462166.0
2017-10-18 14:00:00,28.67,28.79,28.66,28.75,147210.0,28.67,28.79,28.66,28.75,147210.0
2017-10-18 14:30:00,28.75,28.76,28.72,28.74,88244.0,28.75,28.76,28.72,28.74,88244.0
2017-10-18 15:00:00,28.75,28.82,28.73,28.77,230676.0,28.75,28.82,28.73,28.77,230676.0
2017-10-18 15:30:00,28.77,28.82,28.74,28.75,858185.0,28.77,28.82,28.74,28.75,858185.0
2017-10-19 09:30:00,28.65,29.0,28.55,28.95,121365.0,28.65,29.0,28.55,28.95,121365.0
2017-10-19 10:00:00,28.95,28.99,28.84,28.98,64568.0,28.95,28.99,28.84,28.98,64568.0
2017-10-19 10:30:00,28.98,29.04,28.97,29.01,128701.0,28.98,29.04,28.97,29.01,128701.0
2017-10-19 11:00:00,29.02,29.1,29.0,29.09,75784.0,29.02,29.1,29.0,29.09,75784.0
2017-10-19 11:30:00,29.09,29.19,29.06,29.16,193119.0,29.09,29.19,29.06,29.16,193119.0
2017-10-19 12:00:00,29.16,29.22,29.15,29.22,95202.0,29.16,29.22,29.15,29.22,95202.0
2017-10-19 12:30:00,29.23,29.27,29.21,29.27,113346.0,29.23,29.27,29.21,29.27,113346.0
2017-10-19 13:00:00,29.27,29.38,29.26,29.37,97532.0,29.27,29.38,29.26,29.37,97532.0
2017-10-19 13:30:00,29.38,29.38,29.26,29.28,114931.0,29.38,29.38,29.26,29.28,114931.0
2017-10-19 14:00:00,29.29,29.31,29.21,29.23,138546.0,29.29,29.31,29.21,29.23,138546.0
2017-10-19 14:30:00,29.24,29.31,29.23,29.26,119336.0,29.24,29.31,29.23,29.26,119336.0
2017-10-19 15:00:00,29.26,29.27,29.18,29.22,169025.0,29.26,29.27,29.18,29.22,169025.0
2017-10-19 15:30:00,29.23,29.25,29.19,29.2,413945.0,29.23,29.25,29.19,29.2,413945.0
2017-10-20 09:30:00,29.32,29.41,29.2,29.25,57814.0,29.32,29.41,29.2,29.25,57814.0
2017-10-20 10:00:00,29.24,29.3,29.23,29.26,93694.0,29.24,29.3,29.23,29.26,93694.0
2017-10-20 10:30:00,29.26,29.37,29.25,29.35,70276.0,29.26,29.37,29.25,29.35,70276.0
2017-10-20 11:00:00,29.35,29.37,29.3,29.37,48687.0,29.35,29.37,29.3,29.37,48687.0
2017-10-20 11:30:00,29.37,29.4,29.36,29.4,35694.0,29.37,29.4,29.36,29.4,35694.0
2017-10-20 12:00:00,29.4,29.45,29.39,29.44,48687.0,29.4,29.45,29.39,29.44,48687.0
2017-10-20 12:30:00,29.43,29.44,29.39,29.39,119931.0,29.43,29.44,29.39,29.39,119931.0
2017-10-20 13:00:00,29.4,29.44,29.39,29.41,41807.0,29.4,29.44,29.39,29.41,41807.0
2017-10-20 13:30:00,29.4,29.41,29.35,29.37,47380.0,29.4,29.41,29.35,29.37,47380.0
2017-10-20 14:00:00,29.37,29.38,29.32,29.36,84063.0,29.37,29.38,29.32,29.36,84063.0
2017-10-20 14:30:00,29.36,29.37,29.34,29.35,51023.0,29.36,29.37,29.34,29.35,51023.0
2017-10-20 15:00:00,29.36,29.37,29.3,29.32,257803.0,29.36,29.37,29.3,29.32,257803.0
2017-10-20 15:30:00,29.32,29.35,29.26,29.32,448978.0,29.32,29.35,29.26,29.32,448978.0
2017-10-23 09:30:00,29.32,29.36,29.23,29.23,43037.0,29.32,29.36,29.23,29.23,43037.0
2017-10-23 10:00:00,29.21,29.31,29.18,29.3,88988.0,29.21,29.31,29.18,29.3,88988.0
2017-10-23 10:30:00,29.31,29.37,29.28,29.31,113470.0,29.31,29.37,29.28,29.31,113470.0
2017-10-23 11:00:00,29.32,29.38,29.31,29.37,66531.0,29.32,29.38,29.31,29.37,66531.0
2017-10-23 11:30:00,29.37,29.46,29.36,29.45,106137.0,29.37,29.46,29.36,29.45,106137.0
2017-10-23 12:00:00,29.45,29.47,29.4,29.45,159578.0,29.45,29.47,29.4,29.45,159578.0
2017-10-23 12:30:00,29.45,29.46,29.36,29.44,113752.0,29.45,29.46,29.36,29.44,113752.0
2017-10-23 13:00:00,29.44,29.5,29.42,29.5,115929.0,29.44,29.5,29.42,29.5,115929.0
2017-10-23 13:30:00,29.49,29.52,29.4,29.41,156059.0,29.49,29.52,29.4,29.41,156059.0
2017-10-23 14:00:00,29.41,29.46,29.37,29.38,94182.0,29.41,29.46,29.37,29.38,94182.0
2017-10-23 14:30:00,29.38,29.41,29.35,29.38,226154.0,29.38,29.41,29.35,29.38,226154.0
2017-10-23 15:00:00,29.39,29.41,29.38,29.41,151900.0,29.39,29.41,29.38,29.41,151900.0
2017-10-23 15:30:00,29.41,29.44,29.39,29.42,365596.0,29.41,29.44,29.39,29.42,365596.0
2017-10-24 09:30:00,29.45,29.63,29.45,29.56,129353.0,29.45,29.63,29.45,29.56,129353.0
2017-10-24 10:00:00,29.56,29.56,29.44,29.47,114566.0,29.56,29.56,29.44,29.47,114566.0
2017-10-24 10:30:00,29.48,29.48,29.34,29.35,70878.0,29.48,29.48,29.34,29.35,70878.0
2017-10-24 11:00:00,29.35,29.35,29.26,29.26,85188.0,29.35,29.35,29.26,29.26,85188.0
2017-10-24 11:30:00,29.26,29.27,29.12,29.15,111829.0,29.26,29.27,29.12,29.15,111829.0
2017-10-24 12:00:00,29.15,29.18,29.13,29.15,65723.0,29.15,29.18,29.13,29.15,65723.0
2017-10-24 12:30:00,29.15,29.16,29.11,29.14,50697.0,29.15,29.16,29.11,29.14,50697.0
2017-10-24 13:00:00,29.14,29.14,29.12,29.13,27598.0,29.14,29.14,29.12,29.13,27598.0
2017-10-24 13:30:00,29.12,29.15,29.11,29.13,74037.0,29.12,29.15,29.11,29.13,74037.0
2017-10-24 14:00:00,29.13,29.13,29.1,29.11,100261.0,29.13,29.13,29.1,29.11,100261.0
2017-10-24 14:30:00,29.12,29.12,29.02,29.03,147641.0,29.12,29.12,29.02,29.03,147641.0
2017-10-24 15:00:00,29.04,29.07,29.01,29.03,113928.0,29.04,29.07,29.01,29.03,113928.0
2017-10-24 15:30:00,29.02,29.07,29.02,29.05,305946.0,29.02,29.07,29.02,29.05,305946.0
2017-10-25 09:30:00,28.99,29.22,28.85,29.08,93391.0,28.99,29.22,28.85,29.08,93391.0
2017-10-25 10:00:00,29.08,29.13,28.91,28.92,168845.0,29.08,29.13,28.91,28.92,168845.0
2017-10-25 10:30:00,28.91,28.96,28.84,28.92,131837.0,28.91,28.96,28.84,28.92,131837.0
2017-10-25 11:00:00,28.92,28.93,28.79,28.8,154594.0,28.92,28.93,28.79,28.8,154594.0
2017-10-25 11:30:00,28.8,28.88,28.77,28.81,288953.0,28.8,28.88,28.77,28.81,288953.0
2017-10-25 12:00:00,28.8,28.81,28.61,28.64,149876.0,28.8,28.81,28.61,28.64,149876.0
2017-10-25 12:30:00,28.63,28.71,28.57,28.67,136630.0,28.63,28.71,28.57,28.67,136630.0
2017-10-25 13:00:00,28.67,28.7,28.64,28.68,127948.0,28.67,28.7,28.64,28.68,127948.0
2017-10-25 13:30:00,28.67,28.75,28.65,28.69,152620.0,28.67,28.75,28.65,28.69,152620.0
2017-10-25 14:00:00,28.7,28.81,28.68,28.81,198974.0,28.7,28.81,28.68,28.81,198974.0
2017-10-25 14:30:00,28.81,28.91,28.74,28.86,311774.0,28.81,28.91,28.74,28.86,311774.0
2017-10-25 15:00:00,28.86,28.96,28.78,28.94,244599.0,28.86,28.96,28.78,28.94,244599.0
2017-10-25 15:30:00,28.94,29.1,28.91,29.09,615302.0,28.94,29.1,28.91,29.09,615302.0
2017-10-26 09:30:00,29.25,29.55,28.77,29.39,246173.0,29.25,29.55,28.77,29.39,246173.0
2017-10-26 10:00:00,29.41,29.43,29.27,29.33,274627.0,29.41,29.43,29.27,29.33,274627.0
2017-10-26 10:30:00,29.33,29.34,28.73,28.91,263625.0,29.33,29.34,28.73,28.91,263625.0
2017-10-26 11:00:00,28.92,28.94,28.65,28.69,154711.0,28.92,28.94,28.65,28.69,154711.0
2017-10-26 11:30:00,28.69,28.75,28.24,28.32,433259.0,28.69,28.75,28.24,28.32,433259.0
2017-10-26 12:00:00,28.31,28.43,28.24,28.42,170344.0,28.31,28.43,28.24,28.42,170344.0
2017-10-26 12:30:00,28.42,28.45,28.08,28.08,220583.0,28.42,28.45,28.08,28.08,220583.0
2017-10-26 13:00:00,28.08,28.36,28.04,28.24,322650.0,28.08,28.36,28.04,28.24,322650.0
2017-10-26 13:30:00,28.24,28.26,28.13,28.16,306094.0,28.24,28.26,28.13,28.16,306094.0
2017-10-26 14:00:00,28.16,28.28,28.14,28.2,339943.0,28.16,28.28,28.14,28.2,339943.0
2017-10-26 14:30:00,28.2,28.2,28.08,28.12,207510.0,28.2,28.2,28.08,28.12,207510.0
2017-10-26 15:00:00,28.12,28.15,28.04,28.05,272381.0,28.12,28.15,28.04,28.05,272381.0
2017-10-26 15:30:00,28.05,28.46,28.05,28.35,971051.0,28.05,28.46,28.05,28.35,971051.0
2017-10-27 09:30:00,28.38,28.43,28.04,28.04,185246.0,28.38,28.43,28.04,28.04,185246.0
2017-10-27 10:00:00,28.05,28.26,28.04,28.2,110319.0,28.05,28.26,28.04,28.2,110319.0
2017-10-27 10:30:00,28.2,28.27,28.18,28.21,228842.0,28.2,28.27,28.18,28.21,228842.0
2017-10-27 11:00:00,28.2,28.25,28.16,28.19,256549.0,28.2,28.25,28.16,28.19,256549.0
2017-10-27 11:30:00,28.2,28.23,28.16,28.17,124610.0,28.2,28.23,28.16,28.17,124610.0
2017-10-27 12:00:00,28.17,29.8,28.12,29.8,378057.0,28.17,29.8,28.12,29.8,378057.0
2017-10-27 12:30:00,31.05,34.47,29.81,33.41,6786412.0,31.05,34.47,29.81,33.41,6786412.0
2017-10-27 13:00:00,33.4,33.69,32.68,33.07,2452458.0,33.4,33.69,32.68,33.07,2452458.0
2017-10-27 13:30:00,33.07,33.4,32.8,33.37,1411014.0,33.07,33.4,32.8,33.37,1411014.0
2017-10-27 14:00:00,33.37,34.06,33.28,33.39,1152501.0,33.37,34.06,33.28,33.39,1152501.0
2017-10-27 14:30:00,33.39,33.4,32.75,32.97,1235389.0,33.39,33.4,32.75,32.97,1235389.0
2017-10-27 15:00:00,32.97,33.27,32.96,33.16,790706.0,32.97,33.27,32.96,33.16,790706.0
2017-10-27 15:30:00,33.16,33.43,33.09,33.13,2351775.0,33.16,33.43,33.09,33.13,2351775.0
2017-10-30 09:30:00,32.85,34.09,32.5,33.43,1114203.0,32.85,34.09,32.5,33.43,1114203.0
2017-10-30 10:00:00,33.42,33.49,32.5,32.61,1222557.0,33.42,33.49,32.5,32.61,1222557.0
2017-10-30 10:30:00,32.6,32.68,32.19,32.32,795202.0,32.6,32.68,32.19,32.32,795202.0
2017-10-30 11:00:00,32.33,32.48,32.15,32.24,803262.0,32.33,32.48,32.15,32.24,803262.0
2017-10-30 11:30:00,32.24,32.51,32.16,32.48,473875.0,32.24,32.51,32.16,32.48,473875.0
2017-10-30 12:00:00,32.48,32.52,32.2,32.22,302696.0,32.48,32.52,32.2,32.22,302696.0
2017-10-30 12:30:00,32.22,32.5,32.22,32.22,421124.0,32.22,32.5,32.22,32.22,421124.0
2017-10-30 13:00:00,32.22,32.41,32.2,32.29,388164.0,32.22,32.41,32.2,32.29,388164.0
2017-10-30 13:30:00,32.3,32.42,32.29,32.39,330004.0,32.3,32.42,32.29,32.39,330004.0
2017-10-30 14:00:00,32.4,32.6,32.27,32.27,410413.0,32.4,32.6,32.27,32.27,410413.0
2017-10-30 14:30:00,32.27,32.28,32.16,32.2,386448.0,32.27,32.28,32.16,32.2,386448.0
2017-10-30 15:00:00,32.2,32.36,32.18,32.32,455513.0,32.2,32.36,32.18,32.32,455513.0
2017-10-30 15:30:00,32.32,32.49,32.31,32.43,1215918.0,32.32,32.49,32.31,32.43,1215918.0
2017-10-31 09:30:00,32.97,33.0,32.56,32.9,331806.0,32.97,33.0,32.56,32.9,331806.0
2017-10-31 10:00:00,32.89,33.2,32.82,33.1,427964.0,32.89,33.2,32.82,33.1,427964.0
2017-10-31 10:30:00,33.11,33.21,32.86,33.04,382236.0,33.11,33.21,32.86,33.04,382236.0
2017-10-31 11:00:00,33.03,33.25,32.98,33.18,311972.0,33.03,33.25,32.98,33.18,311972.0
2017-10-31 11:30:00,33.18,33.22,33.07,33.16,318747.0,33.18,33.22,33.07,33.16,318747.0
2017-10-31 12:00:00,33.17,33.25,33.16,33.18,261927.0,33.17,33.25,33.16,33.18,261927.0
2017-10-31 12:30:00,33.18,33.25,33.17,33.25,136090.0,33.18,33.25,33.17,33.25,136090.0
2017-10-31 13:00:00,33.25,33.46,33.14,33.22,302321.0,33.25,33.46,33.14,33.22,302321.0
2017-10-31 13:30:00,33.22,33.26,33.17,33.2,275116.0,33.22,33.26,33.17,33.2,275116.0
2017-10-31 14:00:00,33.2,33.21,33.09,33.11,200903.0,33.2,33.21,33.09,33.11,200903.0
2017-10-31 14:30:00,33.11,33.12,33.05,33.09,217512.0,33.11,33.12,33.05,33.09,217512.0
2017-10-31 15:00:00,33.09,33.09,32.98,33.05,264574.0,33.09,33.09,32.98,33.05,264574.0
2017-10-31 15:30:00,33.05,33.32,33.04,33.25,812980.0,33.05,33.32,33.04,33.25,812980.0
2017-11-01 09:30:00,33.52,33.65,32.98,33.29,190386.0,33.52,33.65,32.98,33.29,190386.0
2017-11-01 10:00:00,33.25,33.26,32.93,32.93,160920.0,33.25,33.26,32.93,32.93,160920.0
2017-11-01 10:30:00,32.91,33.25,32.91,33.19,134151.0,32.91,33.25,32.91,33.19,134151.0
2017-11-01 11:00:00,33.19,33.5,33.18,33.41,191302.0,33.19,33.5,33.18,33.41,191302.0
2017-11-01 11:30:00,33.41,33.52,33.27,33.4,211394.0,33.41,33.52,33.27,33.4,211394.0
2017-11-01 12:00:00,33.4,33.6,33.24,33.59,243990.0,33.4,33.6,33.24,33.59,243990.0
2017-11-01 12:30:00,33.59,33.67,33.49,33.59,132899.0,33.59,33.67,33.49,33.59,132899.0
2017-11-01 13:00:00,33.59,33.59,33.36,33.5,93701.0,33.59,33.59,33.36,33.5,93701.0
2017-11-01 13:30:00,33.51,33.56,33.5,33.55,154388.0,33.51,33.56,33.5,33.55,154388.0
2017-11-01 14:00:00,33.56,33.62,33.37,33.39,168766.0,33.56,33.62,33.37,33.39,168766.0
2017-11-01 14:30:00,33.39,33.59,33.32,33.5,211996.0,33.39,33.59,33.32,33.5,211996.0
2017-11-01 15:00:00,33.5,33.56,33.24,33.33,215802.0,33.5,33.56,33.24,33.33,215802.0
2017-11-01 15:30:00,33.33,33.44,33.32,33.42,433599.0,33.33,33.44,33.32,33.42,433599.0
2017-11-02 09:30:00,33.36,33.38,32.8,32.84,390196.0,33.36,33.38,32.8,32.84,390196.0
2017-11-02 10:00:00,32.84,32.91,32.8,32.89,87058.0,32.84,32.91,32.8,32.89,87058.0
2017-11-02 10:30:00,32.89,32.98,32.86,32.9,103968.0,32.89,32.98,32.86,32.9,103968.0
2017-11-02 11:00:00,32.9,32.91,32.86,32.9,108829.0,32.9,32.91,32.86,32.9,108829.0
2017-11-02 11:30:00,32.9,32.91,32.66,32.7,194811.0,32.9,32.91,32.66,32.7,194811.0
2017-11-02 12:00:00,32.72,32.94,32.66,32.88,77690.0,32.72,32.94,32.66,32.88,77690.0
2017-11-02 12:30:00,32.88,32.91,32.82,32.84,85536.0,32.88,32.91,32.82,32.84,85536.0
2017-11-02 13:00:00,32.84,32.89,32.82,32.89,71694.0,32.84,32.89,32.82,32.89,71694.0
2017-11-02 13:30:00,32.89,32.91,32.77,32.83,170416.0,32.89,32.91,32.77,32.83,170416.0
2017-11-02 14:00:00,32.82,32.88,32.8,32.84,177215.0,32.82,32.88,32.8,32.84,177215.0
2017-11-02 14:30:00,32.84,32.9,32.72,32.72,236181.0,32.84,32.9,32.72,32.72,236181.0
2017-11-02 15:00:00,32.72,32.76,32.62,32.75,140025.0,32.72,32.76,32.62,32.75,140025.0
2017-11-02 15:30:00,32.75,32.82,32.73,32.77,400509.0,32.75,32.82,32.73,32.77,400509.0
2017-11-03 09:30:00,32.89,33.07,32.83,32.98,133016.0,32.89,33.07,32.83,32.98,133016.0
2017-11-03 10:00:00,32.98,33.01,32.77,32.77,94899.0,32.98,33.01,32.77,32.77,94899.0
2017-11-03 10:30:00,32.76,32.84,32.72,32.81,228179.0,32.76,32.84,32.72,32.81,228179.0
2017-11-03 11:00:00,32.82,32.85,32.69,32.75,286519.0,32.82,32.85,32.69,32.75,286519.0
2017-11-03 11:30:00,32.75,32.83,32.69,32.81,116200.0,32.75,32.83,32.69,32.81,116200.0
2017-11-03 12:00:00,32.81,32.82,32.7,32.73,94721.0,32.81,32.82,32.7,32.73,94721.0
2017-11-03 12:30:00,32.73,32.87,32.73,32.81,55945.0,32.73,32.87,32.73,32.81,55945.0
2017-11-03 13:00:00,32.82,32.86,32.7,32.7,65194.0,32.82,32.86,32.7,32.7,65194.0
2017-11-03 13:30:00,32.7,32.75,32.59,32.72,115508.0,32.7,32.75,32.59,32.72,115508.0
2017-11-03 14:00:00,32.72,32.82,32.69,32.72,318806.0,32.72,32.82,32.69,32.72,318806.0
2017-11-03 14:30:00,32.73,32.8,32.68,32.75,429950.0,32.73,32.8,32.68,32.75,429950.0
2017-11-03 15:00:00,32.75,32.78,32.68,32.75,272085.0,32.75,32.78,32.68,32.75,272085.0
2017-11-03 15:30:00,32.75,32.85,32.71,32.84,749157.0,32.75,32.85,32.71,32.84,749157.0
2017-11-06 09:30:00,32.88,32.99,32.71,32.75,131157.0,32.88,32.99,32.71,32.75,131157.0
2017-11-06 10:00:00,32.76,32.78,32.28,32.41,171665.0,32.76,32.78,32.28,32.41,171665.0
2017-11-06 10:30:00,32.42,32.63,32.41,32.53,64390.0,32.42,32.63,32.41,32.53,64390.0
2017-11-06 11:00:00,32.54,32.69,32.51,32.59,122236.0,32.54,32.69,32.51,32.59,122236.0
2017-11-06 11:30:00,32.6,32.76,32.59,32.69,106297.0,32.6,32.76,32.59,32.69,106297.0
2017-11-06 12:00:00,32.68,32.73,32.65,32.68,70060.0,32.68,32.73,32.65,32.68,70060.0
2017-11-06 12:30:00,32.67,32.75,32.61,32.62,42080.0,32.67,32.75,32.61,32.62,42080.0
2017-11-06 13:00:00,32.63,32.69,32.57,32.58,47313.0,32.63,32.69,32.57,32.58,47313.0
2017-11-06 13:30:00,32.58,32.6,32.43,32.46,96019.0,32.58,32.6,32.43,32.46,96019.0
2017-11-06 14:00:00,32.45,32.57,32.44,32.54,154140.0,32.45,32.57,32.44,32.54,154140.0
2017-11-06 14:30:00,32.54,33.0,32.53,32.7,171652.0,32.54,33.0,32.53,32.7,171652.0
2017-11-06 15:00:00,32.7,32.76,32.59,32.71,118325.0,32.7,32.76,32.59,32.71,118325.0
2017-11-06 15:30:00,32.72,32.87,32.69,32.8,346727.0,32.72,32.87,32.69,32.8,346727.0
2017-11-07 09:30:00,32.76,32.99,32.76,32.96,98632.0,32.76,32.99,32.76,32.96,98632.0
2017-11-07 10:00:00,32.96,33.1,32.92,32.96,207809.0,32.96,33.1,32.92,32.96,207809.0
2017-11-07 10:30:00,32.95,33.05,32.86,32.99,139254.0,32.95,33.05,32.86,32.99,139254.0
2017-11-07 11:00:00,32.97,33.01,32.88,32.92,133734.0,32.97,33.01,32.88,32.92,133734.0
2017-11-07 11:30:00,32.92,32.99,32.77,32.77,134303.0,32.92,32.99,32.77,32.77,134303.0
2017-11-07 12:00:00,32.76,32.91,32.75,32.9,84625.0,32.76,32.91,32.75,32.9,84625.0
2017-11-07 12:30:00,32.89,32.98,32.89,32.95,49684.0,32.89,32.98,32.89,32.95,49684.0
2017-11-07 13:00:00,32.95,33.01,32.95,33.0,51195.0,32.95,33.01,32.95,33.0,51195.0
2017-11-07 13:30:00,33.0,33.02,32.98,32.99,55598.0,33.0,33.02,32.98,32.99,55598.0
2017-11-07 14:00:00,32.98,33.0,32.96,32.99,89684.0,32.98,33.0,32.96,32.99,89684.0
2017-11-07 14:30:00,32.99,33.01,32.99,33.0,196254.0,32.99,33.01,32.99,33.0,196254.0
2017-11-07 15:00:00,32.99,33.03,32.89,33.01,219450.0,32.99,33.03,32.89,33.01,219450.0
2017-11-07 15:30:00,33.01,33.09,32.99,33.05,337029.0,33.01,33.09,32.99,33.05,337029.0
2017-11-08 09:30:00,32.88,33.05,32.75,33.01,111332.0,32.88,33.05,32.75,33.01,111332.0
2017-11-08 10:00:00,33.01,33.08,32.98,33.0,114351.0,33.01,33.08,32.98,33.0,114351.0
2017-11-08 10:30:00,33.0,33.02,32.75,32.76,116640.0,33.0,33.02,32.75,32.76,116640.0
2017-11-08 11:00:00,32.76,32.81,32.56,32.58,289509.0,32.76,32.81,32.56,32.58,289509.0
2017-11-08 11:30:00,32.58,32.69,32.52,32.68,98091.0,32.58,32.69,32.52,32.68,98091.0
2017-11-08 12:00:00,32.68,32.82,32.67,32.82,58303.0,32.68,32.82,32.67,32.82,58303.0
2017-11-08 12:30:00,32.83,32.86,32.77,32.85,210271.0,32.83,32.86,32.77,32.85,210271.0
2017-11-08 13:00:00,32.85,32.92,32.85,32.89,89894.0,32.85,32.92,32.85,32.89,89894.0
2017-11-08 13:30:00,32.89,32.9,32.83,32.85,42673.0,32.89,32.9,32.83,32.85,42673.0
2017-11-08 14:00:00,32.85,32.92,32.84,32.87,45539.0,32.85,32.92,32.84,32.87,45539.0
2017-11-08 14:30:00,32.87,32.87,32.74,32.78,48154.0,32.87,32.87,32.74,32.78,48154.0
2017-11-08 15:00:00,32.79,32.8,32.67,32.72,60393.0,32.79,32.8,32.67,32.72,60393.0
2017-11-08 15:30:00,32.72,32.82,32.71,32.79,324516.0,32.72,32.82,32.71,32.79,324516.0
2017-11-09 09:30:00,32.46,32.59,32.33,32.45,72336.0,32.46,32.59,32.33,32.45,72336.0
2017-11-09 10:00:00,32.47,32.48,32.34,32.39,68285.0,32.47,32.48,32.34,32.39,68285.0
2017-11-09 10:30:00,32.41,32.5,32.37,32.5,43683.0,32.41,32.5,32.37,32.5,43683.0
2017-11-09 11:00:00,32.5,32.5,32.32,32.34,41435.0,32.5,32.5,32.32,32.34,41435.0
2017-11-09 11:30:00,32.34,32.35,32.2,32.23,64858.0,32.34,32.35,32.2,32.23,64858.0
2017-11-09 12:00:00,32.23,32.26,32.06,32.08,68401.0,32.23,32.26,32.06,32.08,68401.0
2017-11-09 12:30:00,32.06,32.13,32.05,32.11,40490.0,32.06,32.13,32.05,32.11,40490.0
2017-11-09 13:00:00,32.11,32.22,32.1,32.2,37110.0,32.11,32.22,32.1,32.2,37110.0
2017-11-09 13:30:00,32.22,32.25,32.19,32.22,24529.0,32.22,32.25,32.19,32.22,24529.0
2017-11-09 14:00:00,32.21,32.29,32.19,32.25,34681.0,32.21,32.29,32.19,32.25,34681.0
2017-11-09 14:30:00,32.24,32.31,32.17,32.19,92487.0,32.24,32.31,32.17,32.19,92487.0
2017-11-09 15:00:00,32.19,32.21,32.03,32.1,173226.0,32.19,32.21,32.03,32.1,173226.0
2017-11-09 15:30:00,32.1,32.11,31.95,32.07,227175.0,32.1,32.11,31.95,32.07,227175.0
2017-11-10 09:30:00,32.0,32.1,31.96,32.0,133439.0,32.0,32.1,31.96,32.0,133439.0
2017-11-10 10:00:00,31.99,32.01,31.77,31.79,168700.0,31.99,32.01,31.77,31.79,168700.0
2017-11-10 10:30:00,31.78,31.97,31.74,31.95,108010.0,31.78,31.97,31.74,31.95,108010.0
2017-11-10 11:00:00,31.94,31.98,31.78,31.79,58166.0,31.94,31.98,31.78,31.79,58166.0
2017-11-10 11:30:00,31.79,31.87,31.77,31.81,60378.0,31.79,31.87,31.77,31.81,60378.0
2017-11-10 12:00:00,31.81,31.88,31.78,31.88,59141.0,31.81,31.88,31.78,31.88,59141.0
2017-11-10 12:30:00,31.87,31.94,31.86,31.89,37492.0,31.87,31.94,31.86,31.89,37492.0
2017-11-10 13:00:00,31.88,31.96,31.86,31.89,79002.0,31.88,31.96,31.86,31.89,79002.0
2017-11-10 13:30:00,31.9,31.92,31.87,31.89,39479.0,31.9,31.92,31.87,31.89,39479.0
2017-11-10 14:00:00,31.89,32.0,31.89,32.0,80464.0,31.89,32.0,31.89,32.0,80464.0
2017-11-10 14:30:00,32.0,32.01,31.98,32.0,156965.0,32.0,32.01,31.98,32.0,156965.0
2017-11-10 15:00:00,32.0,32.01,31.92,31.97,109661.0,32.0,32.01,31.92,31.97,109661.0
2017-11-10 15:30:00,31.97,32.0,31.96,31.98,218612.0,31.97,32.0,31.96,31.98,218612.0
2017-11-13 09:30:00,31.87,31.89,31.71,31.86,63943.0,31.87,31.89,31.71,31.86,63943.0
2017-11-13 10:00:00,31.86,32.16,31.86,32.13,102583.0,31.86,32.16,31.86,32.13,102583.0
2017-11-13 10:30:00,32.12,32.12,31.89,32.02,121147.0,32.12,32.12,31.89,32.02,121147.0
2017-11-13 11:00:00,32.01,32.02,31.79,31.92,111524.0,32.01,32.02,31.79,31.92,111524.0
2017-11-13 11:30:00,31.93,31.93,31.73,31.8,56246.0,31.93,31.93,31.73,31.8,56246.0
2017-11-13 12:00:00,31.8,31.84,31.79,31.8,29668.0,31.8,31.84,31.79,31.8,29668.0
2017-11-13 12:30:00,31.81,31.87,31.79,31.84,33348.0,31.81,31.87,31.79,31.84,33348.0
2017-11-13 13:00:00,31.84,31.89,31.81,31.89,33218.0,31.84,31.89,31.81,31.89,33218.0
2017-11-13 13:30:00,31.89,31.94,31.87,31.93,59034.0,31.89,31.94,31.87,31.93,59034.0
2017-11-13 14:00:00,31.92,32.01,31.9,31.97,52290.0,31.92,32.01,31.9,31.97,52290.0
2017-11-13 14:30:00,31.97,32.03,31.97,31.98,40341.0,31.97,32.03,31.97,31.98,40341.0
2017-11-13 15:00:00,31.98,32.01,31.97,32.01,41473.0,31.98,32.01,31.97,32.01,41473.0
2017-11-13 15:30:00,32.01,32.01,31.88,31.92,201100.0,32.01,32.01,31.88,31.92,201100.0
2017-11-14 09:30:00,31.76,31.89,31.61,31.63,55577.0,31.76,31.89,31.61,31.63,55577.0
2017-11-14 10:00:00,31.63,31.75,31.6,31.6,33883.0,31.63,31.75,31.6,31.6,33883.0
2017-11-14 10:30:00,31.6,31.79,31.52,31.78,64645.0,31.6,31.79,31.52,31.78,64645.0
2017-11-14 11:00:00,31.78,31.85,31.75,31.81,39960.0,31.78,31.85,31.75,31.81,39960.0
2017-11-14 11:30:00,31.81,31.84,31.76,31.79,58545.0,31.81,31.84,31.76,31.79,58545.0
2017-11-14 12:00:00,31.78,31.91,31.72,31.84,120228.0,31.78,31.91,31.72,31.84,120228.0
2017-11-14 12:30:00,31.83,31.87,31.69,31.76,44153.0,31.83,31.87,31.69,31.76,44153.0
2017-11-14 13:00:00,31.76,31.85,31.74,31.78,42000.0,31.76,31.85,31.74,31.78,42000.0
2017-11-14 13:30:00,31.78,31.83,31.76,31.83,28299.0,31.78,31.83,31.76,31.83,28299.0
2017-11-14 14:00:00,31.82,31.92,31.82,31.87,57745.0,31.82,31.92,31.82,31.87,57745.0
2017-11-14 14:30:00,31.87,31.91,31.82,31.84,104100.0,31.87,31.91,31.82,31.84,104100.0
2017-11-14 15:00:00,31.84,31.91,31.8,31.82,60450.0,31.84,31.91,31.8,31.82,60450.0
2017-11-14 15:30:00,31.82,31.83,31.72,31.77,144670.0,31.82,31.83,31.72,31.77,144670.0
2017-11-15 09:30:00,31.65,31.78,31.16,31.64,172271.0,31.65,31.78,31.16,31.64,172271.0
2017-11-15 10:00:00,31.65,31.92,31.6,31.63,243821.0,31.65,31.92,31.6,31.63,243821.0
2017-11-15 10:30:00,31.63,31.71,31.6,31.67,128859.0,31.63,31.71,31.6,31.67,128859.0
2017-11-15 11:00:00,31.67,31.71,31.62,31.67,361848.0,31.67,31.71,31.62,31.67,361848.0
2017-11-15 11:30:00,31.66,32.01,31.64,31.94,313491.0,31.66,32.01,31.64,31.94,313491.0
2017-11-15 12:00:00,31.94,32.01,31.87,31.99,54988.0,31.94,32.01,31.87,31.99,54988.0
2017-11-15 12:30:00,31.99,32.02,31.93,31.96,41339.0,31.99,32.02,31.93,31.96,41339.0
2017-11-15 13:00:00,31.97,32.07,31.97,32.0,73730.0,31.97,32.07,31.97,32.0,73730.0
2017-11-15 13:30:00,32.01,32.18,31.97,32.0,204848.0,32.01,32.18,31.97,32.0,204848.0
2017-11-15 14:00:00,32.0,32.28,31.99,32.2,207038.0,32.0,32.28,31.99,32.2,207038.0
2017-11-15 14:30:00,32.2,32.21,32.09,32.12,130893.0,32.2,32.21,32.09,32.12,130893.0
2017-11-15 15:00:00,32.13,32.24,32.12,32.23,130354.0,32.13,32.24,32.12,32.23,130354.0
2017-11-15 15:30:00,32.22,32.37,32.11,32.35,495527.0,32.22,32.37,32.11,32.35,495527.0
2017-11-16 09:30:00,32.32,32.65,32.28,32.55,121226.0,32.32,32.65,32.28,32.55,121226.0
2017-11-16 10:00:00,32.54,32.54,32.33,32.34,86351.0,32.54,32.54,32.33,32.34,86351.0
2017-11-16 10:30:00,32.34,32.47,32.32,32.45,108847.0,32.34,32.47,32.32,32.45,108847.0
2017-11-16 11:00:00,32.45,32.71,32.45,32.68,338711.0,32.45,32.71,32.45,32.68,338711.0
2017-11-16 11:30:00,32.68,32.77,32.66,32.74,150754.0,32.68,32.77,32.66,32.74,150754.0
2017-11-16 12:00:00,32.74,33.04,32.74,33.02,149553.0,32.74,33.04,32.74,33.02,149553.0
2017-11-16 12:30:00,33.02,33.02,32.78,32.84,114615.0,33.02,33.02,32.78,32.84,114615.0
2017-11-16 13:00:00,32.84,32.9,32.79,32.87,74123.0,32.84,32.9,32.79,32.87,74123.0
2017-11-16 13:30:00,32.88,32.98,32.88,32.98,56379.0,32.88,32.98,32.88,32.98,56379.0
2017-11-16 14:00:00,32.98,33.12,32.98,33.07,106521.0,32.98,33.12,32.98,33.07,106521.0
2017-11-16 14:30:00,33.07,33.13,33.05,33.07,96025.0,33.07,33.13,33.05,33.07,96025.0
2017-11-16 15:00:00,33.06,33.15,33.01,33.13,172497.0,33.06,33.15,33.01,33.13,172497.0
2017-11-16 15:30:00,33.13,33.2,33.12,33.14,524315.0,33.13,33.2,33.12,33.14,524315.0
2017-11-17 09:30:00,33.0,33.25,32.98,33.07,200299.0,33.0,33.25,32.98,33.07,200299.0
2017-11-17 10:00:00,33.07,33.26,33.06,33.25,109887.0,33.07,33.26,33.06,33.25,109887.0
2017-11-17 10:30:00,33.25,33.28,33.22,33.26,34219.0,33.25,33.28,33.22,33.26,34219.0
2017-11-17 11:00:00,33.26,33.32,33.21,33.32,155377.0,33.26,33.32,33.21,33.32,155377.0
2017-11-17 11:30:00,33.32,33.38,33.28,33.32,47040.0,33.32,33.38,33.28,33.32,47040.0
2017-11-17 12:00:00,33.33,33.45,33.29,33.37,92146.0,33.33,33.45,33.29,33.37,92146.0
2017-11-17 12:30:00,33.38,33.43,33.37,33.4,63407.0,33.38,33.43,33.37,33.4,63407.0
2017-11-17 13:00:00,33.4,33.45,33.34,33.37,52883.0,33.4,33.45,33.34,33.37,52883.0
2017-11-17 13:30:00,33.37,33.38,33.33,33.35,157984.0,33.37,33.38,33.33,33.35,157984.0
2017-11-17 14:00:00,33.34,33.39,33.29,33.39,56944.0,33.34,33.39,33.29,33.39,56944.0
2017-11-17 14:30:00,33.39,33.4,33.28,33.3,144956.0,33.39,33.4,33.28,33.3,144956.0
2017-11-17 15:00:00,33.3,33.35,33.28,33.3,125733.0,33.3,33.35,33.28,33.3,125733.0
2017-11-17 15:30:00,33.29,33.35,33.29,33.33,363971.0,33.29,33.35,33.29,33.33,363971.0
2017-11-20 09:30:00,33.25,33.43,33.11,33.13,95349.0,33.25,33.43,33.11,33.13,95349.0
2017-11-20 10:00:00,33.14,33.32,33.14,33.31,62080.0,33.14,33.32,33.14,33.31,62080.0
2017-11-20 10:30:00,33.3,33.46,33.27,33.41,35025.0,33.3,33.46,33.27,33.41,35025.0
2017-11-20 11:00:00,33.4,33.58,33.39,33.56,69589.0,33.4,33.58,33.39,33.56,69589.0
2017-11-20 11:30:00,33.55,33.56,33.41,33.46,44884.0,33.55,33.56,33.41,33.46,44884.0
2017-11-20 12:00:00,33.47,33.51,33.44,33.48,40149.0,33.47,33.51,33.44,33.48,40149.0
2017-11-20 12:30:00,33.48,33.52,33.42,33.51,80285.0,33.48,33.52,33.42,33.51,80285.0
2017-11-20 13:00:00,33.5,33.51,33.45,33.48,36002.0,33.5,33.51,33.45,33.48,36002.0
2017-11-20 13:30:00,33.48,33.5,33.46,33.48,35102.0,33.48,33.5,33.46,33.48,35102.0
2017-11-20 14:00:00,33.48,33.53,33.46,33.5,55056.0,33.48,33.53,33.46,33.5,55056.0
2017-11-20 14:30:00,33.5,33.54,33.47,33.5,61525.0,33.5,33.54,33.47,33.5,61525.0
2017-11-20 15:00:00,33.5,33.58,33.45,33.58,80367.0,33.5,33.58,33.45,33.58,80367.0
2017-11-20 15:30:00,33.58,33.59,33.5,33.56,253556.0,33.58,33.59,33.5,33.56,253556.0
2017-11-21 09:30:00,33.69,33.73,33.55,33.58,44489.0,33.69,33.73,33.55,33.58,44489.0
2017-11-21 10:00:00,33.56,33.78,33.56,33.75,48626.0,33.56,33.78,33.56,33.75,48626.0
2017-11-21 10:30:00,33.76,33.78,33.69,33.72,88099.0,33.76,33.78,33.69,33.72,88099.0
2017-11-21 11:00:00,33.72,33.77,33.67,33.76,32024.0,33.72,33.77,33.67,33.76,32024.0
2017-11-21 11:30:00,33.75,33.79,33.71,33.75,38056.0,33.75,33.79,33.71,33.75,38056.0
2017-11-21 12:00:00,33.76,33.78,33.69,33.77,44679.0,33.76,33.78,33.69,33.77,44679.0
2017-11-21 12:30:00,33.77,33.79,33.76,33.79,16670.0,33.77,33.79,33.76,33.79,16670.0
2017-11-21 13:00:00,33.79,33.8,33.74,33.77,18107.0,33.79,33.8,33.74,33.77,18107.0
2017-11-21 13:30:00,33.78,33.83,33.75,33.76,47017.0,33.78,33.83,33.75,33.76,47017.0
2017-11-21 14:00:00,33.76,33.83,33.75,33.8,35609.0,33.76,33.83,33.75,33.8,35609.0
2017-11-21 14:30:00,33.8,33.84,33.75,33.84,57270.0,33.8,33.84,33.75,33.84,57270.0
2017-11-21 15:00:00,33.84,33.85,33.79,33.82,157244.0,33.84,33.85,33.79,33.82,157244.0
2017-11-21 15:30:00,33.82,33.9,33.81,33.88,210275.0,33.82,33.9,33.81,33.88,210275.0
2017-11-22 09:30:00,35.96,36.1,34.82,35.36,6403441.0,35.96,36.1,34.82,35.36,6403441.0
2017-11-22 10:00:00,35.36,35.45,35.14,35.27,1538031.0,35.36,35.45,35.14,35.27,1538031.0
2017-11-22 10:30:00,35.27,35.48,35.26,35.36,1842732.0,35.27,35.48,35.26,35.36,1842732.0
2017-11-22 11:00:00,35.38,35.68,35.38,35.65,971185.0,35.38,35.68,35.38,35.65,971185.0
2017-11-22 11:30:00,35.65,35.7,35.47,35.6,625096.0,35.65,35.7,35.47,35.6,625096.0
2017-11-22 12:00:00,35.6,35.79,35.54,35.73,440816.0,35.6,35.79,35.54,35.73,440816.0
2017-11-22 12:30:00,35.74,35.83,35.52,35.6,1907811.0,35.74,35.83,35.52,35.6,1907811.0
2017-11-22 13:00:00,35.6,35.61,35.35,35.35,1046217.0,35.6,35.61,35.35,35.35,1046217.0
2017-11-22 13:30:00,35.35,35.64,35.33,35.52,645192.0,35.35,35.64,35.33,35.52,645192.0
2017-11-22 14:00:00,35.52,35.58,35.46,35.51,744583.0,35.52,35.58,35.46,35.51,744583.0
2017-11-22 14:30:00,35.51,35.53,35.35,35.4,750360.0,35.51,35.53,35.35,35.4,750360.0
2017-11-22 15:00:00,35.4,35.43,35.38,35.41,1017885.0,35.4,35.43,35.38,35.41,1017885.0
2017-11-22 15:30:00,35.41,35.54,35.39,35.5,1718956.0,35.41,35.54,35.39,35.5,1718956.0
2017-11-24 09:30:00,35.59,36.3,35.59,36.01,501038.0,35.59,36.3,35.59,36.01,501038.0
2017-11-24 10:00:00,36.01,36.06,35.91,35.97,257494.0,36.01,36.06,35.91,35.97,257494.0
2017-11-24 10:30:00,35.97,36.0,35.84,35.87,318475.0,35.97,36.0,35.84,35.87,318475.0
2017-11-24 11:00:00,35.88,35.95,35.86,35.94,304652.0,35.88,35.95,35.86,35.94,304652.0
2017-11-24 11:30:00,35.94,36.15,35.93,36.14,194540.0,35.94,36.15,35.93,36.14,194540.0
2017-11-24 12:00:00,36.14,36.27,36.12,36.24,129454.0,36.14,36.27,36.12,36.24,129454.0
2017-11-24 12:30:00,36.25,36.3,36.19,36.2,294828.0,36.25,36.3,36.19,36.2,294828.0
2017-11-27 09:30:00,36.0,36.16,35.92,36.07,407533.0,36.0,36.16,35.92,36.07,407533.0
2017-11-27 10:00:00,36.08,36.08,35.73,35.85,306212.0,36.08,36.08,35.73,35.85,306212.0
2017-11-27 10:30:00,35.85,35.92,35.55,35.64,256383.0,35.85,35.92,35.55,35.64,256383.0
2017-11-27 11:00:00,35.65,35.69,35.51,35.63,248078.0,35.65,35.69,35.51,35.63,248078.0
2017-11-27 11:30:00,35.64,35.7,35.61,35.65,187846.0,35.64,35.7,35.61,35.65,187846.0
2017-11-27 12:00:00,35.65,35.67,35.54,35.58,220933.0,35.65,35.67,35.54,35.58,220933.0
2017-11-27 12:30:00,35.57,35.62,35.53,35.55,222069.0,35.57,35.62,35.53,35.55,222069.0
2017-11-27 13:00:00,35.55,35.62,35.51,35.55,206294.0,35.55,35.62,35.51,35.55,206294.0
2017-11-27 13:30:00,35.55,35.63,35.55,35.59,245953.0,35.55,35.63,35.55,35.59,245953.0
2017-11-27 14:00:00,35.59,35.6,35.55,35.58,120377.0,35.59,35.6,35.55,35.58,120377.0
2017-11-27 14:30:00,35.59,35.65,35.56,35.61,337289.0,35.59,35.65,35.56,35.61,337289.0
2017-11-27 15:00:00,35.6,35.66,35.55,35.6,283059.0,35.6,35.66,35.55,35.6,283059.0
2017-11-27 15:30:00,35.59,35.66,35.57,35.58,710278.0,35.59,35.66,35.57,35.58,710278.0
2017-11-28 09:30:00,35.75,35.84,35.55,35.79,356072.0,35.75,35.84,35.55,35.79,356072.0
2017-11-28 10:00:00,35.79,35.9,35.77,35.84,511707.0,35.79,35.9,35.77,35.84,511707.0
2017-11-28 10:30:00,35.84,35.9,35.79,35.86,728405.0,35.84,35.9,35.79,35.86,728405.0
2017-11-28 11:00:00,35.86,35.96,35.82,35.9,433422.0,35.86,35.96,35.82,35.9,433422.0
2017-11-28 11:30:00,35.91,36.02,35.9,36.02,180641.0,35.91,36.02,35.9,36.02,180641.0
2017-11-28 12:00:00,36.02,36.16,35.99,36.09,403086.0,36.02,36.16,35.99,36.09,403086.0
2017-11-28 12:30:00,36.09,36.13,35.99,36.11,169185.0,36.09,36.13,35.99,36.11,169185.0
2017-11-28 13:00:00,36.12,36.19,35.96,36.06,215866.0,36.12,36.19,35.96,36.06,215866.0
2017-11-28 13:30:00,36.05,36.26,36.01,36.25,353091.0,36.05,36.26,36.01,36.25,353091.0
2017-11-28 14:00:00,36.26,36.46,36.24,36.39,191293.0,36.26,36.46,36.24,36.39,191293.0
2017-11-28 14:30:00,36.4,36.44,36.31,36.42,340613.0,36.4,36.44,36.31,36.42,340613.0
2017-11-28 15:00:00,36.43,36.54,36.41,36.5,274459.0,36.43,36.54,36.41,36.5,274459.0
2017-11-28 15:30:00,36.5,36.52,36.18,36.34,852333.0,36.5,36.52,36.18,36.34,852333.0
2017-11-29 09:30:00,37.55,37.82,37.45,37.51,1733688.0,37.55,37.82,37.45,37.51,1733688.0
2017-11-29 10:00:00,37.51,37.66,37.3,37.46,732678.0,37.51,37.66,37.3,37.46,732678.0
2017-11-29 10:30:00,37.47,37.6,37.45,37.47,266285.0,37.47,37.6,37.45,37.47,266285.0
2017-11-29 11:00:00,37.46,37.52,37.45,37.47,175001.0,37.46,37.52,37.45,37.47,175001.0
2017-11-29 11:30:00,37.48,37.52,37.45,37.48,256891.0,37.48,37.52,37.45,37.48,256891.0
2017-11-29 12:00:00,37.49,37.55,37.46,37.53,99801.0,37.49,37.55,37.46,37.53,99801.0
2017-11-29 12:30:00,37.53,37.58,37.48,37.5,79716.0,37.53,37.58,37.48,37.5,79716.0
2017-11-29 13:00:00,37.5,37.51,37.45,37.49,59578.0,37.5,37.51,37.45,37.49,59578.0
2017-11-29 13:30:00,37.49,37.58,37.48,37.54,267897.0,37.49,37.58,37.48,37.54,267897.0
2017-11-29 14:00:00,37.54,37.54,37.49,37.5,126255.0,37.54,37.54,37.49,37.5,126255.0
2017-11-29 14:30:00,37.5,37.6,37.46,37.47,340799.0,37.5,37.6,37.46,37.47,340799.0
2017-11-29 15:00:00,37.47,37.69,37.46,37.66,294122.0,37.47,37.69,37.46,37.66,294122.0
2017-11-29 15:30:00,37.66,37.67,37.51,37.54,661474.0,37.66,37.67,37.51,37.54,661474.0
2017-11-30 09:30:00,37.55,37.61,37.26,37.5,267513.0,37.55,37.61,37.26,37.5,267513.0
2017-11-30 10:00:00,37.5,37.63,37.5,37.56,447113.0,37.5,37.63,37.5,37.56,447113.0
2017-11-30 10:30:00,37.56,37.6,37.48,37.55,495905.0,37.56,37.6,37.48,37.55,495905.0
2017-11-30 11:00:00,37.54,37.6,37.42,37.5,156045.0,37.54,37.6,37.42,37.5,156045.0
2017-11-30 11:30:00,37.5,37.54,37.44,37.54,180847.0,37.5,37.54,37.44,37.54,180847.0
2017-11-30 12:00:00,37.54,38.2,37.05,37.25,1537021.0,37.54,38.2,37.05,37.25,1537021.0
2017-11-30 12:30:00,29.75,30.5,29.29,30.12,896182.0,29.75,30.5,29.29,30.12,896182.0
2017-11-30 13:00:00,30.17,32.0,29.36,31.32,9304794.0,30.17,32.0,29.36,31.32,9304794.0
2017-11-30 13:30:00,31.32,32.16,31.14,31.9,3437453.0,31.32,32.16,31.14,31.9,3437453.0
2017-11-30 14:00:00,31.88,31.88,31.5,31.64,1055094.0,31.88,31.88,31.5,31.64,1055094.0
2017-11-30 14:30:00,31.65,31.79,31.27,31.47,1073394.0,31.65,31.79,31.27,31.47,1073394.0
2017-11-30 15:00:00,31.48,31.66,31.38,31.52,993586.0,31.48,31.66,31.38,31.52,993586.0
2017-11-30 15:30:00,31.51,31.7,31.25,31.66,2063696.0,31.51,31.7,31.25,31.66,2063696.0
2017-12-01 09:30:00,31.93,32.37,31.91,32.02,1065723.0,31.93,32.37,31.91,32.02,1065723.0
2017-12-01 10:00:00,32.02,32.05,31.72,31.88,519092.0,32.02,32.05,31.72,31.88,519092.0
2017-12-01 10:30:00,31.88,31.98,31.35,31.52,532628.0,31.88,31.98,31.35,31.52,532628.0
2017-12-01 11:00:00,31.52,31.75,31.34,31.36,236196.0,31.52,31.75,31.34,31.36,236196.0
2017-12-01 11:30:00,31.36,31.38,31.2,31.26,447264.0,31.36,31.38,31.2,31.26,447264.0
2017-12-01 12:00:00,31.26,31.38,31.25,31.25,277928.0,31.26,31.38,31.25,31.25,277928.0
2017-12-01 12:30:00,31.26,31.35,31.15,31.23,346414.0,31.26,31.35,31.15,31.23,346414.0
2017-12-01 13:00:00,31.23,31.26,30.98,31.07,366890.0,31.23,31.26,30.98,31.07,366890.0
2017-12-01 13:30:00,31.06,31.17,30.9,31.05,478067.0,31.06,31.17,30.9,31.05,478067.0
2017-12-01 14:00:00,31.08,31.08,30.89,30.98,287648.0,31.08,31.08,30.89,30.98,287648.0
2017-12-01 14:30:00,30.97,31.09,30.93,31.04,178774.0,30.97,31.09,30.93,31.04,178774.0
2017-12-01 15:00:00,31.05,31.05,30.9,30.99,485816.0,31.05,31.05,30.9,30.99,485816.0
2017-12-01 15:30:00,30.99,31.1,30.96,31.03,1015777.0,30.99,31.1,30.96,31.03,1015777.0
2017-12-04 09:30:00,32.25,32.69,31.7,32.0,2061125.0,32.25,32.69,31.7,32.0,2061125.0
2017-12-04 10:00:00,32.0,32.13,31.61,31.66,610964.0,32.0,32.13,31.61,31.66,610964.0
2017-12-04 10:30:00,31.67,32.11,31.53,32.07,458481.0,31.67,32.11,31.53,32.07,458481.0
2017-12-04 11:00:00,32.07,32.4,32.0,32.38,900210.0,32.07,32.4,32.0,32.38,900210.0
2017-12-04 11:30:00,32.38,32.39,32.2,32.34,351109.0,32.38,32.39,32.2,32.34,351109.0
2017-12-04 12:00:00,32.34,32.38,32.16,32.17,216557.0,32.34,32.38,32.16,32.17,216557.0
2017-12-04 12:30:00,32.18,32.4,32.1,32.37,181810.0,32.18,32.4,32.1,32.37,181810.0
2017-12-04 13:00:00,32.37,32.5,32.31,32.33,200202.0,32.37,32.5,32.31,32.33,200202.0
2017-12-04 13:30:00,32.33,32.51,32.23,32.33,255387.0,32.33,32.51,32.23,32.33,255387.0
2017-12-04 14:00:00,32.33,32.33,32.17,32.3,334957.0,32.33,32.33,32.17,32.3,334957.0
2017-12-04 14:30:00,32.31,32.32,32.2,32.23,278842.0,32.31,32.32,32.2,32.23,278842.0
2017-12-04 15:00:00,32.23,32.53,32.18,32.5,321466.0,32.23,32.53,32.18,32.5,321466.0
2017-12-04 15:30:00,32.5,32.52,32.26,32.33,862094.0,32.5,32.52,32.26,32.33,862094.0
2017-12-05 09:30:00,32.16,32.63,32.15,32.6,273785.0,32.16,32.63,32.15,32.6,273785.0
2017-12-05 10:00:00,32.6,32.78,32.52,32.61,311342.0,32.6,32.78,32.52,32.61,311342.0
2017-12-05 10:30:00,32.62,33.24,32.6,33.17,389423.0,32.62,33.24,32.6,33.17,389423.0
2017-12-05 11:00:00,33.17,33.26,32.95,33.02,323258.0,33.17,33.26,32.95,33.02,323258.0
2017-12-05 11:30:00,33.03,33.03,32.6,32.71,500420.0,33.03,33.03,32.6,32.71,500420.0
2017-12-05 12:00:00,32.7,32.82,32.65,32.8,113919.0,32.7,32.82,32.65,32.8,113919.0
2017-12-05 12:30:00,32.8,32.85,32.71,32.72,114679.0,32.8,32.85,32.71,32.72,114679.0
2017-12-05 13:00:00,32.72,32.75,32.58,32.6,168090.0,32.72,32.75,32.58,32.6,168090.0
2017-12-05 13:30:00,32.59,32.7,32.53,32.63,417503.0,32.59,32.7,32.53,32.63,417503.0
2017-12-05 14:00:00,32.62,32.68,32.55,32.68,224260.0,32.62,32.68,32.55,32.68,224260.0
2017-12-05 14:30:00,32.68,32.72,32.62,32.63,91471.0,32.68,32.72,32.62,32.63,91471.0
2017-12-05 15:00:00,32.63,32.68,32.58,32.66,98595.0,32.63,32.68,32.58,32.66,98595.0
2017-12-05 15:30:00,32.66,32.85,32.6,32.8,527555.0,32.66,32.85,32.6,32.8,527555.0
2017-12-06 09:30:00,32.6,32.88,32.6,32.76,178183.0,32.6,32.88,32.6,32.76,178183.0
2017-12-06 10:00:00,32.75,32.79,32.52,32.59,153686.0,32.75,32.79,32.52,32.59,153686.0
2017-12-06 10:30:00,32.6,32.7,32.57,32.66,183964.0,32.6,32.7,32.57,32.66,183964.0
2017-12-06 11:00:00,32.67,32.7,32.57,32.63,106929.0,32.67,32.7,32.57,32.63,106929.0
2017-12-06 11:30:00,32.63,32.65,32.5,32.59,110170.0,32.63,32.65,32.5,32.59,110170.0
2017-12-06 12:00:00,32.6,32.6,32.5,32.51,95223.0,32.6,32.6,32.5,32.51,95223.0
2017-12-06 12:30:00,32.5,32.52,32.19,32.35,190628.0,32.5,32.52,32.19,32.35,190628.0
2017-12-06 13:00:00,32.35,32.54,32.35,32.5,136783.0,32.35,32.54,32.35,32.5,136783.0
2017-12-06 13:30:00,32.5,32.61,32.47,32.53,158618.0,32.5,32.61,32.47,32.53,158618.0
2017-12-06 14:00:00,32.52,32.55,32.49,32.53,88843.0,32.52,32.55,32.49,32.53,88843.0
2017-12-06 14:30:00,32.52,32.54,32.48,32.51,110048.0,32.52,32.54,32.48,32.51,110048.0
2017-12-06 15:00:00,32.5,32.51,32.37,32.44,201907.0,32.5,32.51,32.37,32.44,201907.0
2017-12-06 15:30:00,32.43,32.52,32.33,32.35,293202.0,32.43,32.52,32.33,32.35,293202.0
2017-12-07 09:30:00,32.29,32.48,32.13,32.32,151686.0,32.29,32.48,32.13,32.32,151686.0
2017-12-07 10:00:00,32.34,32.35,32.18,32.26,100294.0,32.34,32.35,32.18,32.26,100294.0
2017-12-07 10:30:00,32.25,32.39,32.25,32.33,139613.0,32.25,32.39,32.25,32.33,139613.0
2017-12-07 11:00:00,32.33,32.39,32.32,32.34,183176.0,32.33,32.39,32.32,32.34,183176.0
2017-12-07 11:30:00,32.35,32.36,32.16,32.19,96049.0,32.35,32.36,32.16,32.19,96049.0
2017-12-07 12:00:00,32.19,32.22,32.16,32.17,58501.0,32.19,32.22,32.16,32.17,58501.0
2017-12-07 12:30:00,32.16,32.26,32.11,32.24,61019.0,32.16,32.26,32.11,32.24,61019.0
2017-12-07 13:00:00,32.25,32.28,32.16,32.22,58381.0,32.25,32.28,32.16,32.22,58381.0
2017-12-07 13:30:00,32.22,32.25,32.2,32.25,44412.0,32.22,32.25,32.2,32.25,44412.0
2017-12-07 14:00:00,32.25,32.3,32.22,32.29,104712.0,32.25,32.3,32.22,32.29,104712.0
2017-12-07 14:30:00,32.3,32.32,32.25,32.32,51186.0,32.3,32.32,32.25,32.32,51186.0
2017-12-07 15:00:00,32.32,32.36,32.29,32.31,87830.0,32.32,32.36,32.29,32.31,87830.0
2017-12-07 15:30:00,32.32,32.32,32.25,32.3,256360.0,32.32,32.32,32.25,32.3,256360.0
2017-12-08 09:30:00,32.5,32.68,32.24,32.46,129617.0,32.5,32.68,32.24,32.46,129617.0
2017-12-08 10:00:00,32.47,32.5,32.42,32.42,38920.0,32.47,32.5,32.42,32.42,38920.0
2017-12-08 10:30:00,32.41,32.5,32.37,32.4,63112.0,32.41,32.5,32.37,32.4,63112.0
2017-12-08 11:00:00,32.4,32.45,32.39,32.42,69599.0,32.4,32.45,32.39,32.42,69599.0
2017-12-08 11:30:00,32.42,32.44,32.39,32.4,62964.0,32.42,32.44,32.39,32.4,62964.0
2017-12-08 12:00:00,32.41,32.46,32.38,32.46,76202.0,32.41,32.46,32.38,32.46,76202.0
2017-12-08 12:30:00,32.46,32.48,32.38,32.4,56584.0,32.46,32.48,32.38,32.4,56584.0
2017-12-08 13:00:00,32.41,32.53,32.4,32.45,54561.0,32.41,32.53,32.4,32.45,54561.0
2017-12-08 13:30:00,32.44,32.45,32.38,32.41,46832.0,32.44,32.45,32.38,32.41,46832.0
2017-12-08 14:00:00,32.41,32.43,32.35,32.4,88812.0,32.41,32.43,32.35,32.4,88812.0
2017-12-08 14:30:00,32.41,32.5,32.4,32.47,89878.0,32.41,32.5,32.4,32.47,89878.0
2017-12-08 15:00:00,32.47,32.47,32.4,32.44,80787.0,32.47,32.47,32.4,32.44,80787.0
2017-12-08 15:30:00,32.44,32.51,32.4,32.42,174038.0,32.44,32.51,32.4,32.42,174038.0
2017-12-11 09:30:00,32.4,33.07,32.33,32.82,146009.0,32.4,33.07,32.33,32.82,146009.0
2017-12-11 10:00:00,32.92,32.92,32.71,32.77,101074.0,32.92,32.92,32.71,32.77,101074.0
2017-12-11 10:30:00,32.79,32.84,32.65,32.73,87335.0,32.79,32.84,32.65,32.73,87335.0
2017-12-11 11:00:00,32.73,32.76,32.63,32.73,60435.0,32.73,32.76,32.63,32.73,60435.0
2017-12-11 11:30:00,32.74,32.8,32.68,32.72,90949.0,32.74,32.8,32.68,32.72,90949.0
2017-12-11 12:00:00,32.73,32.77,32.68,32.72,119934.0,32.73,32.77,32.68,32.72,119934.0
2017-12-11 12:30:00,32.73,32.73,32.41,32.5,211653.0,32.73,32.73,32.41,32.5,211653.0
2017-12-11 13:00:00,32.5,32.61,32.47,32.55,79302.0,32.5,32.61,32.47,32.55,79302.0
2017-12-11 13:30:00,32.56,32.79,32.36,32.77,353261.0,32.56,32.79,32.36,32.77,353261.0
2017-12-11 14:00:00,32.77,32.9,32.55,32.7,235079.0,32.77,32.9,32.55,32.7,235079.0
2017-12-11 14:30:00,32.72,32.79,32.7,32.79,69175.0,32.72,32.79,32.7,32.79,69175.0
2017-12-11 15:00:00,32.79,32.83,32.58,32.61,140657.0,32.79,32.83,32.58,32.61,140657.0
2017-12-11 15:30:00,32.62,32.65,32.49,32.57,376635.0,32.62,32.65,32.49,32.57,376635.0
2017-12-12 09:30:00,32.55,32.72,32.42,32.63,80675.0,32.55,32.72,32.42,32.63,80675.0
2017-12-12 10:00:00,32.63,32.85,32.62,32.64,85344.0,32.63,32.85,32.62,32.64,85344.0
2017-12-12 10:30:00,32.64,32.65,32.36,32.36,57150.0,32.64,32.65,32.36,32.36,57150.0
2017-12-12 11:00:00,32.36,32.44,32.3,32.38,149153.0,32.36,32.44,32.3,32.38,149153.0
2017-12-12 11:30:00,32.38,32.39,32.26,32.33,57462.0,32.38,32.39,32.26,32.33,57462.0
2017-12-12 12:00:00,32.33,32.35,32.27,32.3,104414.0,32.33,32.35,32.27,32.3,104414.0
2017-12-12 12:30:00,32.3,32.31,32.28,32.3,122290.0,32.3,32.31,32.28,32.3,122290.0
2017-12-12 13:00:00,32.3,32.32,32.29,32.29,124524.0,32.3,32.32,32.29,32.29,124524.0
2017-12-12 13:30:00,32.29,32.31,32.07,32.08,130293.0,32.29,32.31,32.07,32.08,130293.0
2017-12-12 14:00:00,32.09,32.2,32.04,32.1,148523.0,32.09,32.2,32.04,32.1,148523.0
2017-12-12 14:30:00,32.09,32.32,32.09,32.13,166165.0,32.09,32.32,32.09,32.13,166165.0
2017-12-12 15:00:00,32.13,32.22,32.12,32.15,87970.0,32.13,32.22,32.12,32.15,87970.0
2017-12-12 15:30:00,32.16,32.16,32.03,32.07,302791.0,32.16,32.16,32.03,32.07,302791.0
2017-12-13 09:30:00,32.16,32.16,31.8,31.96,140511.0,32.16,32.16,31.8,31.96,140511.0
2017-12-13 10:00:00,31.96,32.04,31.7,31.71,201767.0,31.96,32.04,31.7,31.71,201767.0
2017-12-13 10:30:00,31.71,31.94,31.6,31.89,161099.0,31.71,31.94,31.6,31.89,161099.0
2017-12-13 11:00:00,31.88,31.99,31.88,31.91,90452.0,31.88,31.99,31.88,31.91,90452.0
2017-12-13 11:30:00,31.91,31.97,31.9,31.94,51278.0,31.91,31.97,31.9,31.94,51278.0
2017-12-13 12:00:00,31.93,31.95,31.82,31.9,79192.0,31.93,31.95,31.82,31.9,79192.0
2017-12-13 12:30:00,31.89,31.91,31.77,31.86,126590.0,31.89,31.91,31.77,31.86,126590.0
2017-12-13 13:00:00,31.86,32.0,31.86,31.96,44667.0,31.86,32.0,31.86,31.96,44667.0
2017-12-13 13:30:00,31.97,32.0,31.81,31.84,86016.0,31.97,32.0,31.81,31.84,86016.0
2017-12-13 14:00:00,31.86,32.0,31.77,31.91,113114.0,31.86,32.0,31.77,31.91,113114.0
2017-12-13 14:30:00,31.9,31.9,31.77,31.88,138122.0,31.9,31.9,31.77,31.88,138122.0
2017-12-13 15:00:00,31.87,31.96,31.82,31.86,74351.0,31.87,31.96,31.82,31.86,74351.0
2017-12-13 15:30:00,31.87,31.88,31.62,31.74,631214.0,31.87,31.88,31.62,31.74,631214.0
2017-12-14 09:30:00,32.0,32.1,31.53,31.58,296387.0,32.0,32.1,31.53,31.58,296387.0
2017-12-14 10:00:00,31.58,31.81,31.33,31.43,775640.0,31.58,31.81,31.33,31.43,775640.0
2017-12-14 10:30:00,31.45,31.76,30.91,31.62,762737.0,31.45,31.76,30.91,31.62,762737.0
2017-12-14 11:00:00,31.63,31.79,31.51,31.78,185813.0,31.63,31.79,31.51,31.78,185813.0
2017-12-14 11:30:00,31.8,31.99,31.54,31.84,145342.0,31.8,31.99,31.54,31.84,145342.0
2017-12-14 12:00:00,31.84,31.84,31.61,31.68,107659.0,31.84,31.84,31.61,31.68,107659.0
2017-12-14 12:30:00,31.69,31.7,31.53,31.57,109858.0,31.69,31.7,31.53,31.57,109858.0
2017-12-14 13:00:00,31.56,31.7,31.55,31.69,210700.0,31.56,31.7,31.55,31.69,210700.0
2017-12-14 13:30:00,31.69,31.7,31.61,31.61,95001.0,31.69,31.7,31.61,31.61,95001.0
2017-12-14 14:00:00,31.61,31.63,31.47,31.48,224840.0,31.61,31.63,31.47,31.48,224840.0
2017-12-14 14:30:00,31.47,31.53,31.4,31.49,477519.0,31.47,31.53,31.4,31.49,477519.0
2017-12-14 15:00:00,31.49,31.51,31.44,31.44,192661.0,31.49,31.51,31.44,31.44,192661.0
2017-12-14 15:30:00,31.44,31.55,31.38,31.51,537614.0,31.44,31.55,31.38,31.51,537614.0
2017-12-15 09:30:00,31.5,31.85,31.35,31.41,172618.0,31.5,31.85,31.35,31.41,172618.0
2017-12-15 10:00:00,31.42,31.55,31.06,31.12,194744.0,31.42,31.55,31.06,31.12,194744.0
2017-12-15 10:30:00,31.11,31.13,30.94,31.03,302049.0,31.11,31.13,30.94,31.03,302049.0
2017-12-15 11:00:00,31.04,31.07,30.92,30.95,491133.0,31.04,31.07,30.92,30.95,491133.0
2017-12-15 11:30:00,30.97,31.13,30.96,31.03,171964.0,30.97,31.13,30.96,31.03,171964.0
2017-12-15 12:00:00,31.03,31.1,30.99,31.02,85887.0,31.03,31.1,30.99,31.02,85887.0
2017-12-15 12:30:00,31.02,31.16,31.01,31.08,155076.0,31.02,31.16,31.01,31.08,155076.0
2017-12-15 13:00:00,31.08,31.11,30.99,31.03,164588.0,31.08,31.11,30.99,31.03,164588.0
2017-12-15 13:30:00,31.03,31.05,31.0,31.0,123374.0,31.03,31.05,31.0,31.0,123374.0
2017-12-15 14:00:00,31.0,31.02,31.0,31.01,212076.0,31.0,31.02,31.0,31.01,212076.0
2017-12-15 14:30:00,31.0,31.1,30.92,31.05,256111.0,31.0,31.1,30.92,31.05,256111.0
2017-12-15 15:00:00,31.06,31.07,31.0,31.04,230795.0,31.06,31.07,31.0,31.04,230795.0
2017-12-15 15:30:00,31.04,31.04,30.92,31.01,1094437.0,31.04,31.04,30.92,31.01,1094437.0
2017-12-18 09:30:00,30.98,31.27,30.92,31.19,161971.0,30.98,31.27,30.92,31.19,161971.0
2017-12-18 10:00:00,31.18,31.38,31.15,31.3,134438.0,31.18,31.38,31.15,31.3,134438.0
2017-12-18 10:30:00,31.31,31.33,31.17,31.25,160311.0,31.31,31.33,31.17,31.25,160311.0
2017-12-18 11:00:00,31.24,31.31,31.21,31.25,77526.0,31.24,31.31,31.21,31.25,77526.0
2017-12-18 11:30:00,31.24,31.33,31.17,31.3,81551.0,31.24,31.33,31.17,31.3,81551.0
2017-12-18 12:00:00,31.3,31.31,31.23,31.26,214836.0,31.3,31.31,31.23,31.26,214836.0
2017-12-18 12:30:00,31.26,31.32,31.22,31.31,127935.0,31.26,31.32,31.22,31.31,127935.0
2017-12-18 13:00:00,31.31,31.36,31.23,31.33,153995.0,31.31,31.36,31.23,31.33,153995.0
2017-12-18 13:30:00,31.32,31.39,31.3,31.37,85908.0,31.32,31.39,31.3,31.37,85908.0
2017-12-18 14:00:00,31.37,31.38,31.29,31.36,104389.0,31.37,31.38,31.29,31.36,104389.0
2017-12-18 14:30:00,31.36,31.52,31.35,31.52,139154.0,31.36,31.52,31.35,31.52,139154.0
2017-12-18 15:00:00,31.52,31.61,31.51,31.56,242414.0,31.52,31.61,31.51,31.56,242414.0
2017-12-18 15:30:00,31.56,31.6,31.47,31.56,460993.0,31.56,31.6,31.47,31.56,460993.0
2017-12-19 09:30:00,31.26,31.54,31.17,31.52,138742.0,31.26,31.54,31.17,31.52,138742.0
2017-12-19 10:00:00,31.54,31.54,31.41,31.47,38853.0,31.54,31.54,31.41,31.47,38853.0
2017-12-19 10:30:00,31.48,31.58,31.47,31.52,215933.0,31.48,31.58,31.47,31.52,215933.0
2017-12-19 11:00:00,31.51,31.52,31.43,31.47,37676.0,31.51,31.52,31.43,31.47,37676.0
2017-12-19 11:30:00,31.46,31.5,31.44,31.48,28539.0,31.46,31.5,31.44,31.48,28539.0
2017-12-19 12:00:00,31.48,31.5,31.44,31.49,29886.0,31.48,31.5,31.44,31.49,29886.0
2017-12-19 12:30:00,31.5,31.55,31.43,31.5,50935.0,31.5,31.55,31.43,31.5,50935.0
2017-12-19 13:00:00,31.49,31.55,31.48,31.53,53165.0,31.49,31.55,31.48,31.53,53165.0
2017-12-19 13:30:00,31.53,31.64,31.37,31.39,66258.0,31.53,31.64,31.37,31.39,66258.0
2017-12-19 14:00:00,31.39,31.58,31.28,31.37,123716.0,31.39,31.58,31.28,31.37,123716.0
2017-12-19 14:30:00,31.37,31.43,31.35,31.39,106142.0,31.37,31.43,31.35,31.39,106142.0
2017-12-19 15:00:00,31.39,31.45,31.28,31.43,147378.0,31.39,31.45,31.28,31.43,147378.0
2017-12-19 15:30:00,31.43,31.46,31.34,31.39,409706.0,31.43,31.46,31.34,31.39,409706.0
2017-12-20 09:30:00,31.54,31.66,31.43,31.58,59214.0,31.54,31.66,31.43,31.58,59214.0
2017-12-20 10:00:00,31.59,31.83,31.38,31.78,142536.0,31.59,31.83,31.38,31.78,142536.0
2017-12-20 10:30:00,31.8,31.92,31.58,31.6,202102.0,31.8,31.92,31.58,31.6,202102.0
2017-12-20 11:00:00,31.6,31.68,31.56,31.68,62265.0,31.6,31.68,31.56,31.68,62265.0
2017-12-20 11:30:00,31.68,31.76,31.64,31.68,90546.0,31.68,31.76,31.64,31.68,90546.0
2017-12-20 12:00:00,31.68,31.78,31.65,31.74,54295.0,31.68,31.78,31.65,31.74,54295.0
2017-12-20 12:30:00,31.74,31.8,31.74,31.76,31210.0,31.74,31.8,31.74,31.76,31210.0
2017-12-20 13:00:00,31.77,31.93,31.74,31.92,141887.0,31.77,31.93,31.74,31.92,141887.0
2017-12-20 13:30:00,31.92,32.03,31.9,32.0,96085.0,31.92,32.03,31.9,32.0,96085.0
2017-12-20 14:00:00,32.0,32.04,31.98,31.99,47652.0,32.0,32.04,31.98,31.99,47652.0
2017-12-20 14:30:00,31.99,32.02,31.97,32.01,85595.0,31.99,32.02,31.97,32.01,85595.0
2017-12-20 15:00:00,32.01,32.04,31.99,32.03,92532.0,32.01,32.04,31.99,32.03,92532.0
2017-12-20 15:30:00,32.02,32.02,31.88,31.95,354466.0,32.02,32.02,31.88,31.95,354466.0
2017-12-21 09:30:00,31.93,32.06,31.81,31.99,62765.0,31.93,32.06,31.81,31.99,62765.0
2017-12-21 10:00:00,31.98,32.09,31.95,32.04,64021.0,31.98,32.09,31.95,32.04,64021.0
2017-12-21 10:30:00,32.04,32.06,31.95,31.99,44015.0,32.04,32.06,31.95,31.99,44015.0
2017-12-21 11:00:00,31.99,32.05,31.94,31.96,106320.0,31.99,32.05,31.94,31.96,106320.0
2017-12-21 11:30:00,31.96,32.14,31.86,32.05,48662.0,31.96,32.14,31.86,32.05,48662.0
2017-12-21 12:00:00,32.05,32.05,31.95,31.97,63203.0,32.05,32.05,31.95,31.97,63203.0
2017-12-21 12:30:00,31.97,31.99,31.94,31.96,46413.0,31.97,31.99,31.94,31.96,46413.0
2017-12-21 13:00:00,31.95,31.98,31.94,31.98,182772.0,31.95,31.98,31.94,31.98,182772.0
2017-12-21 13:30:00,31.98,31.99,31.95,31.99,26452.0,31.98,31.99,31.95,31.99,26452.0
2017-12-21 14:00:00,31.99,32.0,31.94,31.97,63968.0,31.99,32.0,31.94,31.97,63968.0
2017-12-21 14:30:00,31.98,31.99,31.94,31.97,39266.0,31.98,31.99,31.94,31.97,39266.0
2017-12-21 15:00:00,31.96,32.02,31.94,31.99,88308.0,31.96,32.02,31.94,31.99,88308.0
2017-12-21 15:30:00,31.98,32.0,31.92,31.95,210364.0,31.98,32.0,31.92,31.95,210364.0
2017-12-22 09:30:00,31.78,31.94,31.71,31.91,67686.0,31.78,31.94,31.71,31.91,67686.0
2017-12-22 10:00:00,31.91,31.93,31.75,31.81,47121.0,31.91,31.93,31.75,31.81,47121.0
2017-12-22 10:30:00,31.81,31.95,31.81,31.92,54287.0,31.81,31.95,31.81,31.92,54287.0
2017-12-22 11:00:00,31.91,31.91,31.8,31.83,27501.0,31.91,31.91,31.8,31.83,27501.0
2017-12-22 11:30:00,31.84,31.91,31.76,31.88,45882.0,31.84,31.91,31.76,31.88,45882.0
2017-12-22 12:00:00,31.88,31.98,31.86,31.94,33073.0,31.88,31.98,31.86,31.94,33073.0
2017-12-22 12:30:00,31.94,31.94,31.86,31.9,12386.0,31.94,31.94,31.86,31.9,12386.0
2017-12-22 13:00:00,31.9,31.9,31.85,31.86,15256.0,31.9,31.9,31.85,31.86,15256.0
2017-12-22 13:30:00,31.86,31.96,31.85,31.95,37228.0,31.86,31.96,31.85,31.95,37228.0
2017-12-22 14:00:00,31.94,31.99,31.93,31.99,21267.0,31.94,31.99,31.93,31.99,21267.0
2017-12-22 14:30:00,31.98,31.99,31.86,31.86,19434.0,31.98,31.99,31.86,31.86,19434.0
2017-12-22 15:00:00,31.87,31.88,31.86,31.87,13019.0,31.87,31.88,31.86,31.87,13019.0
2017-12-22 15:30:00,31.88,32.03,31.87,31.99,179464.0,31.88,32.03,31.87,31.99,179464.0
2017-12-26 09:30:00,32.12,32.47,31.97,32.05,129572.0,32.12,32.47,31.97,32.05,129572.0
2017-12-26 10:00:00,32.07,32.09,31.98,32.04,51970.0,32.07,32.09,31.98,32.04,51970.0
2017-12-26 10:30:00,32.04,32.16,32.03,32.12,51318.0,32.04,32.16,32.03,32.12,51318.0
2017-12-26 11:00:00,32.11,32.11,32.04,32.09,29095.0,32.11,32.11,32.04,32.09,29095.0
2017-12-26 11:30:00,32.1,32.23,32.08,32.22,34315.0,32.1,32.23,32.08,32.22,34315.0
2017-12-26 12:00:00,32.23,32.24,32.17,32.17,18030.0,32.23,32.24,32.17,32.17,18030.0
2017-12-26 12:30:00,32.17,32.17,32.13,32.13,20323.0,32.17,32.17,32.13,32.13,20323.0
2017-12-26 13:00:00,32.13,32.16,32.07,32.11,16421.0,32.13,32.16,32.07,32.11,16421.0
2017-12-26 13:30:00,32.1,32.13,32.04,32.11,21627.0,32.1,32.13,32.04,32.11,21627.0
2017-12-26 14:00:00,32.11,32.12,32.04,32.11,30089.0,32.11,32.12,32.04,32.11,30089.0
2017-12-26 14:30:00,32.1,32.11,32.04,32.1,63375.0,32.1,32.11,32.04,32.1,63375.0
2017-12-26 15:00:00,32.1,32.12,32.04,32.08,36338.0,32.1,32.12,32.04,32.08,36338.0
2017-12-26 15:30:00,32.09,32.14,32.06,32.13,133460.0,32.09,32.14,32.06,32.13,133460.0
2017-12-27 09:30:00,32.1,32.19,31.88,31.98,47152.0,32.1,32.19,31.88,31.98,47152.0
2017-12-27 10:00:00,31.98,32.13,31.98,32.11,39706.0,31.98,32.13,31.98,32.11,39706.0
2017-12-27 10:30:00,32.11,32.18,32.05,32.15,69590.0,32.11,32.18,32.05,32.15,69590.0
2017-12-27 11:00:00,32.15,32.29,32.15,32.27,45388.0,32.15,32.29,32.15,32.27,45388.0
2017-12-27 11:30:00,32.27,32.33,32.26,32.27,33389.0,32.27,32.33,32.26,32.27,33389.0
2017-12-27 12:00:00,32.27,32.28,32.2,32.21,23184.0,32.27,32.28,32.2,32.21,23184.0
2017-12-27 12:30:00,32.21,32.24,32.18,32.18,15387.0,32.21,32.24,32.18,32.18,15387.0
2017-12-27 13:00:00,32.18,32.22,32.17,32.18,16340.0,32.18,32.22,32.17,32.18,16340.0
2017-12-27 13:30:00,32.2,32.21,32.18,32.2,13593.0,32.2,32.21,32.18,32.2,13593.0
2017-12-27 14:00:00,32.19,32.2,32.07,32.11,79187.0,32.19,32.2,32.07,32.11,79187.0
2017-12-27 14:30:00,32.11,32.13,32.05,32.1,60687.0,32.11,32.13,32.05,32.1,60687.0
2017-12-27 15:00:00,32.1,32.13,32.07,32.13,51534.0,32.1,32.13,32.07,32.13,51534.0
2017-12-27 15:30:00,32.13,32.13,32.07,32.11,148236.0,32.13,32.13,32.07,32.11,148236.0
2017-12-28 09:30:00,32.25,32.25,32.04,32.09,68137.0,32.25,32.25,32.04,32.09,68137.0
2017-12-28 10:00:00,32.1,32.14,32.08,32.11,21539.0,32.1,32.14,32.08,32.11,21539.0
2017-12-28 10:30:00,32.12,32.12,32.08,32.09,17724.0,32.12,32.12,32.08,32.09,17724.0
2017-12-28 11:00:00,32.09,32.14,32.04,32.13,37533.0,32.09,32.14,32.04,32.13,37533.0
2017-12-28 11:30:00,32.14,32.17,32.11,32.11,19472.0,32.14,32.17,32.11,32.11,19472.0
2017-12-28 12:00:00,32.12,32.12,32.09,32.11,13209.0,32.12,32.12,32.09,32.11,13209.0
2017-12-28 12:30:00,32.1,32.11,32.08,32.08,14788.0,32.1,32.11,32.08,32.08,14788.0
2017-12-28 13:00:00,32.09,32.09,32.06,32.08,14164.0,32.09,32.09,32.06,32.08,14164.0
2017-12-28 13:30:00,32.08,32.19,32.06,32.18,55511.0,32.08,32.19,32.06,32.18,55511.0
2017-12-28 14:00:00,32.18,32.19,32.16,32.19,16334.0,32.18,32.19,32.16,32.19,16334.0
2017-12-28 14:30:00,32.18,32.19,32.18,32.19,12263.0,32.18,32.19,32.18,32.19,12263.0
2017-12-28 15:00:00,32.19,32.23,32.19,32.2,56901.0,32.19,32.23,32.19,32.2,56901.0
2017-12-28 15:30:00,32.21,32.38,32.2,32.34,168182.0,32.21,32.38,32.2,32.34,168182.0
2017-12-29 09:30:00,32.27,32.42,32.18,32.41,45630.0,32.27,32.42,32.18,32.41,45630.0
2017-12-29 10:00:00,32.41,32.41,32.34,32.37,38260.0,32.41,32.41,32.34,32.37,38260.0
2017-12-29 10:30:00,32.39,32.41,32.31,32.4,114746.0,32.39,32.41,32.31,32.4,114746.0
2017-12-29 11:00:00,32.4,32.43,32.33,32.39,40103.0,32.4,32.43,32.33,32.39,40103.0
2017-12-29 11:30:00,32.4,32.44,32.39,32.42,15099.0,32.4,32.44,32.39,32.42,15099.0
2017-12-29 12:00:00,32.41,32.5,32.41,32.45,23666.0,32.41,32.5,32.41,32.45,23666.0
2017-12-29 12:30:00,32.46,32.49,32.44,32.44,21514.0,32.46,32.49,32.44,32.44,21514.0
2017-12-29 13:00:00,32.44,32.48,32.38,32.46,12293.0,32.44,32.48,32.38,32.46,12293.0
2017-12-29 13:30:00,32.45,32.45,32.32,32.37,25245.0,32.45,32.45,32.32,32.37,25245.0
2017-12-29 14:00:00,32.36,32.36,32.26,32.28,87755.0,32.36,32.36,32.26,32.28,87755.0
2017-12-29 14:30:00,32.28,32.38,32.28,32.31,48973.0,32.28,32.38,32.28,32.31,48973.0
2017-12-29 15:00:00,32.32,32.34,32.29,32.33,36850.0,32.32,32.34,32.29,32.33,36850.0
2017-12-29 15:30:00,32.33,32.41,32.32,32.4,271948.0,32.33,32.41,32.32,32.4,271948.0
2018-01-02 09:30:00,32.41,32.78,32.36,32.38,90658.0,32.41,32.78,32.36,32.38,90658.0
2018-01-02 10:00:00,32.41,32.62,32.41,32.55,141507.0,32.41,32.62,32.41,32.55,141507.0
2018-01-02 10:30:00,32.54,32.56,32.45,32.51,64062.0,32.54,32.56,32.45,32.51,64062.0
2018-01-02 11:00:00,32.51,32.53,32.39,32.45,94691.0,32.51,32.53,32.39,32.45,94691.0
2018-01-02 11:30:00,32.46,32.49,32.39,32.45,120421.0,32.46,32.49,32.39,32.45,120421.0
2018-01-02 12:00:00,32.45,32.46,32.25,32.27,149234.0,32.45,32.46,32.25,32.27,149234.0
2018-01-02 12:30:00,32.27,32.27,32.04,32.07,169271.0,32.27,32.27,32.04,32.07,169271.0
2018-01-02 13:00:00,32.07,32.3,32.07,32.26,170851.0,32.07,32.3,32.07,32.26,170851.0
2018-01-02 13:30:00,32.26,32.27,32.15,32.18,168637.0,32.26,32.27,32.15,32.18,168637.0
2018-01-02 14:00:00,32.17,32.24,32.09,32.16,329338.0,32.17,32.24,32.09,32.16,329338.0
2018-01-02 14:30:00,32.16,32.17,31.94,31.96,292274.0,32.16,32.17,31.94,31.96,292274.0
2018-01-02 15:00:00,31.97,32.06,31.82,31.94,324228.0,31.97,32.06,31.82,31.94,324228.0
2018-01-02 15:30:00,31.94,32.06,31.89,32.03,543820.0,31.94,32.06,31.89,32.03,543820.0
2018-01-03 09:30:00,32.17,32.46,32.1,32.46,150776.0,32.17,32.46,32.1,32.46,150776.0
2018-01-03 10:00:00,32.45,32.57,32.25,32.37,117767.0,32.45,32.57,32.25,32.37,117767.0
2018-01-03 10:30:00,32.37,32.6,32.36,32.47,83715.0,32.37,32.6,32.36,32.47,83715.0
2018-01-03 11:00:00,32.48,32.51,32.35,32.35,35121.0,32.48,32.51,32.35,32.35,35121.0
2018-01-03 11:30:00,32.35,32.4,32.29,32.3,176775.0,32.35,32.4,32.29,32.3,176775.0
2018-01-03 12:00:00,32.3,32.32,32.18,32.27,197480.0,32.3,32.32,32.18,32.27,197480.0
2018-01-03 12:30:00,32.27,32.33,32.19,32.26,143435.0,32.27,32.33,32.19,32.26,143435.0
2018-01-03 13:00:00,32.27,32.29,32.19,32.29,133622.0,32.27,32.29,32.19,32.29,133622.0
2018-01-03 13:30:00,32.29,32.56,32.28,32.47,261478.0,32.29,32.56,32.28,32.47,261478.0
2018-01-03 14:00:00,32.47,32.6,32.24,32.27,178769.0,32.47,32.6,32.24,32.27,178769.0
2018-01-03 14:30:00,32.27,32.39,32.24,32.27,170202.0,32.27,32.39,32.24,32.27,170202.0
2018-01-03 15:00:00,32.28,32.34,32.26,32.27,262369.0,32.28,32.34,32.26,32.27,262369.0
2018-01-03 15:30:00,32.27,32.4,32.21,32.28,442898.0,32.27,32.4,32.21,32.28,442898.0
2018-01-04 09:30:00,32.59,32.86,32.55,32.77,45929.0,32.59,32.86,32.55,32.77,45929.0
2018-01-04 10:00:00,32.77,32.78,32.55,32.56,60080.0,32.77,32.78,32.55,32.56,60080.0
2018-01-04 10:30:00,32.56,32.61,32.28,32.4,256226.0,32.56,32.61,32.28,32.4,256226.0
2018-01-04 11:00:00,32.42,32.44,32.19,32.32,292236.0,32.42,32.44,32.19,32.32,292236.0
2018-01-04 11:30:00,32.31,32.34,32.24,32.26,164191.0,32.31,32.34,32.24,32.26,164191.0
2018-01-04 12:00:00,32.29,32.29,32.04,32.08,114585.0,32.29,32.29,32.04,32.08,114585.0
2018-01-04 12:30:00,32.08,32.24,31.97,32.1,134266.0,32.08,32.24,31.97,32.1,134266.0
2018-01-04 13:00:00,32.11,32.15,31.86,31.87,154154.0,32.11,32.15,31.86,31.87,154154.0
2018-01-04 13:30:00,31.91,32.19,31.88,32.19,201801.0,31.91,32.19,31.88,32.19,201801.0
2018-01-04 14:00:00,32.18,32.25,32.13,32.15,163294.0,32.18,32.25,32.13,32.15,163294.0
2018-01-04 14:30:00,32.16,32.16,31.97,32.03,182771.0,32.16,32.16,31.97,32.03,182771.0
2018-01-04 15:00:00,32.04,32.19,32.02,32.19,213934.0,32.04,32.19,32.02,32.19,213934.0
2018-01-04 15:30:00,32.18,32.24,32.05,32.22,453889.0,32.18,32.24,32.05,32.22,453889.0
2018-01-05 09:30:00,32.39,32.68,32.35,32.51,71969.0,32.39,32.68,32.35,32.51,71969.0
2018-01-05 10:00:00,32.53,32.99,32.49,32.84,144464.0,32.53,32.99,32.49,32.84,144464.0
2018-01-05 10:30:00,32.85,32.89,32.58,32.64,45013.0,32.85,32.89,32.58,32.64,45013.0
2018-01-05 11:00:00,32.65,32.69,32.59,32.6,119334.0,32.65,32.69,32.59,32.6,119334.0
2018-01-05 11:30:00,32.6,32.69,32.59,32.6,70839.0,32.6,32.69,32.59,32.6,70839.0
2018-01-05 12:00:00,32.6,32.76,32.59,32.68,64313.0,32.6,32.76,32.59,32.68,64313.0
2018-01-05 12:30:00,32.68,32.69,32.62,32.67,33173.0,32.68,32.69,32.62,32.67,33173.0
2018-01-05 13:00:00,32.67,32.75,32.63,32.75,49954.0,32.67,32.75,32.63,32.75,49954.0
2018-01-05 13:30:00,32.75,32.81,32.7,32.75,50705.0,32.75,32.81,32.7,32.75,50705.0
2018-01-05 14:00:00,32.75,32.76,32.7,32.73,30588.0,32.75,32.76,32.7,32.73,30588.0
2018-01-05 14:30:00,32.73,32.75,32.68,32.71,31489.0,32.73,32.75,32.68,32.71,31489.0
2018-01-05 15:00:00,32.7,32.75,32.69,32.75,40950.0,32.7,32.75,32.69,32.75,40950.0
2018-01-05 15:30:00,32.75,32.85,32.74,32.78,147781.0,32.75,32.85,32.74,32.78,147781.0
2018-01-08 09:30:00,32.71,33.0,32.6,32.7,129667.0,32.71,33.0,32.6,32.7,129667.0
2018-01-08 10:00:00,32.68,32.69,32.54,32.61,76706.0,32.68,32.69,32.54,32.61,76706.0
2018-01-08 10:30:00,32.6,32.62,32.56,32.58,99410.0,32.6,32.62,32.56,32.58,99410.0
2018-01-08 11:00:00,32.58,32.67,32.57,32.65,53940.0,32.58,32.67,32.57,32.65,53940.0
2018-01-08 11:30:00,32.66,32.71,32.62,32.64,39447.0,32.66,32.71,32.62,32.64,39447.0
2018-01-08 12:00:00,32.64,32.75,32.64,32.7,55837.0,32.64,32.75,32.64,32.7,55837.0
2018-01-08 12:30:00,32.71,32.71,32.65,32.65,49415.0,32.71,32.71,32.65,32.65,49415.0
2018-01-08 13:00:00,32.65,32.78,32.65,32.77,34445.0,32.65,32.78,32.65,32.77,34445.0
2018-01-08 13:30:00,32.76,32.91,32.76,32.87,34415.0,32.76,32.91,32.76,32.87,34415.0
2018-01-08 14:00:00,32.87,32.97,32.87,32.95,44649.0,32.87,32.97,32.87,32.95,44649.0
2018-01-08 14:30:00,32.96,32.97,32.81,32.88,97290.0,32.96,32.97,32.81,32.88,97290.0
2018-01-08 15:00:00,32.87,32.89,32.79,32.86,122634.0,32.87,32.89,32.79,32.86,122634.0
2018-01-08 15:30:00,32.86,32.92,32.82,32.86,190467.0,32.86,32.92,32.82,32.86,190467.0
2018-01-09 09:30:00,33.0,33.06,32.89,32.96,102509.0,33.0,33.06,32.89,32.96,102509.0
2018-01-09 10:00:00,32.94,33.01,32.85,33.0,67655.0,32.94,33.01,32.85,33.0,67655.0
2018-01-09 10:30:00,33.0,33.01,32.95,32.97,42682.0,33.0,33.01,32.95,32.97,42682.0
2018-01-09 11:00:00,32.96,33.0,32.9,33.0,50101.0,32.96,33.0,32.9,33.0,50101.0
2018-01-09 11:30:00,33.0,33.0,32.97,33.0,27503.0,33.0,33.0,32.97,33.0,27503.0
2018-01-09 12:00:00,32.99,33.0,32.93,32.94,28427.0,32.99,33.0,32.93,32.94,28427.0
2018-01-09 12:30:00,32.95,33.11,32.89,33.04,67577.0,32.95,33.11,32.89,33.04,67577.0
2018-01-09 13:00:00,33.06,33.09,32.94,32.97,40278.0,33.06,33.09,32.94,32.97,40278.0
2018-01-09 13:30:00,33.0,33.04,32.96,33.01,31947.0,33.0,33.04,32.96,33.01,31947.0
2018-01-09 14:00:00,33.01,33.04,33.0,33.02,11761.0,33.01,33.04,33.0,33.02,11761.0
2018-01-09 14:30:00,33.02,33.07,33.01,33.02,18448.0,33.02,33.07,33.01,33.02,18448.0
2018-01-09 15:00:00,33.02,33.03,32.91,32.93,38884.0,33.02,33.03,32.91,32.93,38884.0
2018-01-09 15:30:00,32.94,32.96,32.89,32.91,153502.0,32.94,32.96,32.89,32.91,153502.0
2018-01-10 09:30:00,32.85,33.04,32.71,32.73,70583.0,32.85,33.04,32.71,32.73,70583.0
2018-01-10 10:00:00,32.75,32.87,32.75,32.77,67563.0,32.75,32.87,32.75,32.77,67563.0
2018-01-10 10:30:00,32.77,32.79,32.65,32.68,45841.0,32.77,32.79,32.65,32.68,45841.0
2018-01-10 11:00:00,32.7,32.79,32.69,32.74,371477.0,32.7,32.79,32.69,32.74,371477.0
2018-01-10 11:30:00,32.74,32.81,32.74,32.79,22125.0,32.74,32.81,32.74,32.79,22125.0
2018-01-10 12:00:00,32.8,32.82,32.77,32.79,41136.0,32.8,32.82,32.77,32.79,41136.0
2018-01-10 12:30:00,32.79,32.84,32.78,32.84,22932.0,32.79,32.84,32.78,32.84,22932.0
2018-01-10 13:00:00,32.84,32.89,32.82,32.83,31070.0,32.84,32.89,32.82,32.83,31070.0
2018-01-10 13:30:00,32.83,32.83,32.69,32.7,23427.0,32.83,32.83,32.69,32.7,23427.0
2018-01-10 14:00:00,32.71,32.75,32.43,32.47,88599.0,32.71,32.75,32.43,32.47,88599.0
2018-01-10 14:30:00,32.47,32.58,32.47,32.5,56054.0,32.47,32.58,32.47,32.5,56054.0
2018-01-10 15:00:00,32.51,32.56,32.49,32.52,60334.0,32.51,32.56,32.49,32.52,60334.0
2018-01-10 15:30:00,32.51,32.58,32.41,32.55,234201.0,32.51,32.58,32.41,32.55,234201.0
2018-01-11 09:30:00,32.51,32.81,32.51,32.74,23955.0,32.51,32.81,32.51,32.74,23955.0
2018-01-11 10:00:00,32.73,32.76,32.56,32.59,44123.0,32.73,32.76,32.56,32.59,44123.0
2018-01-11 10:30:00,32.61,32.66,32.53,32.53,31820.0,32.61,32.66,32.53,32.53,31820.0
2018-01-11 11:00:00,32.52,32.59,32.46,32.59,63156.0,32.52,32.59,32.46,32.59,63156.0
2018-01-11 11:30:00,32.59,32.68,32.57,32.58,57469.0,32.59,32.68,32.57,32.58,57469.0
2018-01-11 12:00:00,32.59,32.66,32.58,32.63,22477.0,32.59,32.66,32.58,32.63,22477.0
2018-01-11 12:30:00,32.62,32.68,32.6,32.62,28610.0,32.62,32.68,32.6,32.62,28610.0
2018-01-11 13:00:00,32.62,32.64,32.6,32.63,31459.0,32.62,32.64,32.6,32.63,31459.0
2018-01-11 13:30:00,32.64,32.74,32.63,32.7,20173.0,32.64,32.74,32.63,32.7,20173.0
2018-01-11 14:00:00,32.69,32.81,32.69,32.77,23440.0,32.69,32.81,32.69,32.77,23440.0
2018-01-11 14:30:00,32.77,32.77,32.74,32.76,23025.0,32.77,32.77,32.74,32.76,23025.0
2018-01-11 15:00:00,32.76,32.76,32.71,32.75,46438.0,32.76,32.76,32.71,32.75,46438.0
2018-01-11 15:30:00,32.74,32.75,32.71,32.72,118102.0,32.74,32.75,32.71,32.72,118102.0
2018-01-12 09:30:00,32.72,32.84,32.53,32.55,25839.0,32.72,32.84,32.53,32.55,25839.0
2018-01-12 10:00:00,32.58,32.58,32.38,32.5,90904.0,32.58,32.58,32.38,32.5,90904.0
2018-01-12 10:30:00,32.48,32.6,32.45,32.55,64326.0,32.48,32.6,32.45,32.55,64326.0
2018-01-12 11:00:00,32.55,32.58,32.41,32.52,75651.0,32.55,32.58,32.41,32.52,75651.0
2018-01-12 11:30:00,32.53,32.62,32.5,32.51,45282.0,32.53,32.62,32.5,32.51,45282.0
2018-01-12 12:00:00,32.5,32.51,32.41,32.41,52124.0,32.5,32.51,32.41,32.41,52124.0
2018-01-12 12:30:00,32.41,32.42,32.35,32.4,58389.0,32.41,32.42,32.35,32.4,58389.0
2018-01-12 13:00:00,32.41,32.44,32.36,32.43,32892.0,32.41,32.44,32.36,32.43,32892.0
2018-01-12 13:30:00,32.43,32.5,32.4,32.48,52779.0,32.43,32.5,32.4,32.48,52779.0
2018-01-12 14:00:00,32.48,32.51,32.43,32.48,46207.0,32.48,32.51,32.43,32.48,46207.0
2018-01-12 14:30:00,32.48,32.48,32.4,32.44,59594.0,32.48,32.48,32.4,32.44,59594.0
2018-01-12 15:00:00,32.43,32.49,32.39,32.43,82193.0,32.43,32.49,32.39,32.43,82193.0
2018-01-12 15:30:00,32.44,32.49,32.38,32.44,321279.0,32.44,32.49,32.38,32.44,321279.0
2018-01-16 09:30:00,32.34,32.48,32.2,32.24,118404.0,32.34,32.48,32.2,32.24,118404.0
2018-01-16 10:00:00,32.22,32.22,31.89,31.91,86772.0,32.22,32.22,31.89,31.91,86772.0
2018-01-16 10:30:00,31.9,32.04,31.89,32.01,47019.0,31.9,32.04,31.89,32.01,47019.0
2018-01-16 11:00:00,32.0,32.01,31.65,31.7,79055.0,32.0,32.01,31.65,31.7,79055.0
2018-01-16 11:30:00,31.69,31.69,31.45,31.67,108312.0,31.69,31.69,31.45,31.67,108312.0
2018-01-16 12:00:00,31.67,31.74,31.63,31.67,58780.0,31.67,31.74,31.63,31.67,58780.0
2018-01-16 12:30:00,31.67,31.68,31.48,31.48,82853.0,31.67,31.68,31.48,31.48,82853.0
2018-01-16 13:00:00,31.5,31.51,31.14,31.25,212115.0,31.5,31.51,31.14,31.25,212115.0
2018-01-16 13:30:00,31.26,31.27,31.19,31.24,100410.0,31.26,31.27,31.19,31.24,100410.0
2018-01-16 14:00:00,31.24,31.27,31.16,31.26,106294.0,31.24,31.27,31.16,31.26,106294.0
2018-01-16 14:30:00,31.26,31.31,31.13,31.17,85933.0,31.26,31.31,31.13,31.17,85933.0
2018-01-16 15:00:00,31.17,31.5,31.16,31.49,125100.0,31.17,31.5,31.16,31.49,125100.0
2018-01-16 15:30:00,31.48,31.56,31.37,31.48,194263.0,31.48,31.56,31.37,31.48,194263.0
2018-01-17 09:30:00,31.66,31.74,31.43,31.61,91461.0,31.66,31.74,31.43,31.61,91461.0
2018-01-17 10:00:00,31.61,31.7,31.51,31.54,103786.0,31.61,31.7,31.51,31.54,103786.0
2018-01-17 10:30:00,31.54,31.56,31.22,31.23,69935.0,31.54,31.56,31.22,31.23,69935.0
2018-01-17 11:00:00,31.23,31.47,31.15,31.34,133944.0,31.23,31.47,31.15,31.34,133944.0
2018-01-17 11:30:00,31.33,31.37,31.27,31.31,54232.0,31.33,31.37,31.27,31.31,54232.0
2018-01-17 12:00:00,31.31,31.39,31.25,31.35,55784.0,31.31,31.39,31.25,31.35,55784.0
2018-01-17 12:30:00,31.35,31.45,31.33,31.43,47934.0,31.35,31.45,31.33,31.43,47934.0
2018-01-17 13:00:00,31.42,31.45,31.37,31.38,50959.0,31.42,31.45,31.37,31.38,50959.0
2018-01-17 13:30:00,31.38,31.41,31.19,31.2,79390.0,31.38,31.41,31.19,31.2,79390.0
2018-01-17 14:00:00,31.19,31.24,31.13,31.17,78506.0,31.19,31.24,31.13,31.17,78506.0
2018-01-17 14:30:00,31.18,31.18,31.06,31.12,72859.0,31.18,31.18,31.06,31.12,72859.0
2018-01-17 15:00:00,31.12,31.15,31.05,31.07,131961.0,31.12,31.15,31.05,31.07,131961.0
2018-01-17 15:30:00,31.07,31.16,31.03,31.08,327995.0,31.07,31.16,31.03,31.08,327995.0
2018-01-18 09:30:00,31.08,31.62,30.89,31.61,366167.0,31.08,31.62,30.89,31.61,366167.0
2018-01-18 10:00:00,31.58,31.78,31.55,31.63,173971.0,31.58,31.78,31.55,31.63,173971.0
2018-01-18 10:30:00,31.63,31.88,31.6,31.88,160362.0,31.63,31.88,31.6,31.88,160362.0
2018-01-18 11:00:00,31.89,31.9,31.71,31.72,68730.0,31.89,31.9,31.71,31.72,68730.0
2018-01-18 11:30:00,31.73,31.8,31.72,31.76,47419.0,31.73,31.8,31.72,31.76,47419.0
2018-01-18 12:00:00,31.76,31.8,31.72,31.75,56614.0,31.76,31.8,31.72,31.75,56614.0
2018-01-18 12:30:00,31.75,31.86,31.74,31.82,55652.0,31.75,31.86,31.74,31.82,55652.0
2018-01-18 13:00:00,31.81,31.87,31.79,31.85,37414.0,31.81,31.87,31.79,31.85,37414.0
2018-01-18 13:30:00,31.85,31.86,31.7,31.73,90680.0,31.85,31.86,31.7,31.73,90680.0
2018-01-18 14:00:00,31.73,31.75,31.6,31.65,96737.0,31.73,31.75,31.6,31.65,96737.0
2018-01-18 14:30:00,31.65,31.66,31.57,31.58,67003.0,31.65,31.66,31.57,31.58,67003.0
2018-01-18 15:00:00,31.59,31.6,31.54,31.57,71072.0,31.59,31.6,31.54,31.57,71072.0
2018-01-18 15:30:00,31.56,31.57,31.0,31.15,405425.0,31.56,31.57,31.0,31.15,405425.0
2018-01-19 09:30:00,31.4,31.63,31.25,31.56,168105.0,31.4,31.63,31.25,31.56,168105.0
2018-01-19 10:00:00,31.56,31.56,31.22,31.34,98566.0,31.56,31.56,31.22,31.34,98566.0
2018-01-19 10:30:00,31.36,31.56,31.33,31.52,104900.0,31.36,31.56,31.33,31.52,104900.0
2018-01-19 11:00:00,31.53,31.63,31.48,31.53,202886.0,31.53,31.63,31.48,31.53,202886.0
2018-01-19 11:30:00,31.53,31.69,31.51,31.67,147582.0,31.53,31.69,31.51,31.67,147582.0
2018-01-19 12:00:00,31.69,31.91,31.68,31.91,164333.0,31.69,31.91,31.68,31.91,164333.0
2018-01-19 12:30:00,31.91,32.01,31.86,31.86,126562.0,31.91,32.01,31.86,31.86,126562.0
2018-01-19 13:00:00,31.86,31.92,31.82,31.9,73373.0,31.86,31.92,31.82,31.9,73373.0
2018-01-19 13:30:00,31.9,32.02,31.87,31.95,95008.0,31.9,32.02,31.87,31.95,95008.0
2018-01-19 14:00:00,31.95,32.0,31.92,31.99,55486.0,31.95,32.0,31.92,31.99,55486.0
2018-01-19 14:30:00,31.98,32.01,31.88,31.91,81133.0,31.98,32.01,31.88,31.91,81133.0
2018-01-19 15:00:00,31.91,31.91,31.71,31.76,142599.0,31.91,31.91,31.71,31.76,142599.0
2018-01-19 15:30:00,31.76,31.77,31.53,31.65,436589.0,31.76,31.77,31.53,31.65,436589.0
2018-01-22 09:30:00,31.71,31.75,31.01,31.3,183811.0,31.71,31.75,31.01,31.3,183811.0
2018-01-22 10:00:00,31.33,31.41,31.04,31.25,186371.0,31.33,31.41,31.04,31.25,186371.0
2018-01-22 10:30:00,31.26,31.32,31.08,31.15,94664.0,31.26,31.32,31.08,31.15,94664.0
2018-01-22 11:00:00,31.16,31.28,31.13,31.15,52701.0,31.16,31.28,31.13,31.15,52701.0
2018-01-22 11:30:00,31.16,31.21,31.1,31.18,36019.0,31.16,31.21,31.1,31.18,36019.0
2018-01-22 12:00:00,31.18,31.26,31.16,31.24,39880.0,31.18,31.26,31.16,31.24,39880.0
2018-01-22 12:30:00,31.25,31.34,31.23,31.31,63565.0,31.25,31.34,31.23,31.31,63565.0
2018-01-22 13:00:00,31.3,31.31,31.08,31.1,103336.0,31.3,31.31,31.08,31.1,103336.0
2018-01-22 13:30:00,31.11,31.11,30.99,30.99,230958.0,31.11,31.11,30.99,30.99,230958.0
2018-01-22 14:00:00,31.0,31.21,30.98,31.11,87581.0,31.0,31.21,30.98,31.11,87581.0
2018-01-22 14:30:00,31.12,31.17,30.99,31.0,59678.0,31.12,31.17,30.99,31.0,59678.0
2018-01-22 15:00:00,31.0,31.05,30.96,31.0,81099.0,31.0,31.05,30.96,31.0,81099.0
2018-01-22 15:30:00,31.01,31.02,30.96,31.0,358988.0,31.01,31.02,30.96,31.0,358988.0
2018-01-23 09:30:00,31.06,31.1,30.88,30.96,182936.0,31.06,31.1,30.88,30.96,182936.0
2018-01-23 10:00:00,30.95,31.0,30.8,30.88,150237.0,30.95,31.0,30.8,30.88,150237.0
2018-01-23 10:30:00,30.88,31.02,30.85,30.99,85064.0,30.88,31.02,30.85,30.99,85064.0
2018-01-23 11:00:00,31.0,31.01,30.96,30.98,257660.0,31.0,31.01,30.96,30.98,257660.0
2018-01-23 11:30:00,30.98,31.05,30.98,31.04,92731.0,30.98,31.05,30.98,31.04,92731.0
2018-01-23 12:00:00,31.05,31.11,31.03,31.06,35800.0,31.05,31.11,31.03,31.06,35800.0
2018-01-23 12:30:00,31.07,31.11,31.04,31.1,117206.0,31.07,31.11,31.04,31.1,117206.0
2018-01-23 13:00:00,31.11,31.12,31.03,31.05,51289.0,31.11,31.12,31.03,31.05,51289.0
2018-01-23 13:30:00,31.04,31.1,31.03,31.07,50997.0,31.04,31.1,31.03,31.07,50997.0
2018-01-23 14:00:00,31.08,31.1,31.02,31.04,138138.0,31.08,31.1,31.02,31.04,138138.0
2018-01-23 14:30:00,31.04,31.07,31.01,31.04,245630.0,31.04,31.07,31.01,31.04,245630.0
2018-01-23 15:00:00,31.04,31.06,30.96,31.0,257541.0,31.04,31.06,30.96,31.0,257541.0
2018-01-23 15:30:00,31.0,31.04,30.92,30.95,558746.0,31.0,31.04,30.92,30.95,558746.0
2018-01-24 09:30:00,31.09,31.78,31.09,31.43,198405.0,31.09,31.78,31.09,31.43,198405.0
2018-01-24 10:00:00,31.43,31.73,31.42,31.59,115955.0,31.43,31.73,31.42,31.59,115955.0
2018-01-24 10:30:00,31.6,31.74,31.56,31.66,95674.0,31.6,31.74,31.56,31.66,95674.0
2018-01-24 11:00:00,31.68,31.68,31.55,31.6,58544.0,31.68,31.68,31.55,31.6,58544.0
2018-01-24 11:30:00,31.6,31.67,31.42,31.61,58159.0,31.6,31.67,31.42,31.61,58159.0
2018-01-24 12:00:00,31.61,31.63,31.47,31.5,46226.0,31.61,31.63,31.47,31.5,46226.0
2018-01-24 12:30:00,31.5,31.58,31.45,31.5,50581.0,31.5,31.58,31.45,31.5,50581.0
2018-01-24 13:00:00,31.5,31.53,31.43,31.51,52197.0,31.5,31.53,31.43,31.51,52197.0
2018-01-24 13:30:00,31.51,31.52,31.36,31.4,107889.0,31.51,31.52,31.36,31.4,107889.0
2018-01-24 14:00:00,31.41,31.42,31.37,31.39,64525.0,31.41,31.42,31.37,31.39,64525.0
2018-01-24 14:30:00,31.39,31.41,31.32,31.34,96762.0,31.39,31.41,31.32,31.34,96762.0
2018-01-24 15:00:00,31.34,31.35,31.24,31.28,285412.0,31.34,31.35,31.24,31.28,285412.0
2018-01-24 15:30:00,31.28,31.28,30.97,31.02,700156.0,31.28,31.28,30.97,31.02,700156.0
2018-01-25 09:30:00,31.21,31.69,31.2,31.65,76177.0,31.21,31.69,31.2,31.65,76177.0
2018-01-25 10:00:00,31.63,31.76,31.5,31.72,90248.0,31.63,31.76,31.5,31.72,90248.0
2018-01-25 10:30:00,31.71,31.87,31.71,31.82,94840.0,31.71,31.87,31.71,31.82,94840.0
2018-01-25 11:00:00,31.84,32.1,31.83,32.03,136732.0,31.84,32.1,31.83,32.03,136732.0
2018-01-25 11:30:00,32.03,32.14,31.98,32.14,130889.0,32.03,32.14,31.98,32.14,130889.0
2018-01-25 12:00:00,32.13,32.19,31.99,32.07,113894.0,32.13,32.19,31.99,32.07,113894.0
2018-01-25 12:30:00,32.06,32.18,32.06,32.18,66712.0,32.06,32.18,32.06,32.18,66712.0
2018-01-25 13:00:00,32.18,32.4,32.18,32.37,95603.0,32.18,32.4,32.18,32.37,95603.0
2018-01-25 13:30:00,32.37,32.39,32.22,32.25,71516.0,32.37,32.39,32.22,32.25,71516.0
2018-01-25 14:00:00,32.24,32.27,32.13,32.2,66829.0,32.24,32.27,32.13,32.2,66829.0
2018-01-25 14:30:00,32.19,32.19,32.04,32.09,88439.0,32.19,32.19,32.04,32.09,88439.0
2018-01-25 15:00:00,32.09,32.11,31.97,32.02,102258.0,32.09,32.11,31.97,32.02,102258.0
2018-01-25 15:30:00,32.02,32.08,31.95,31.98,263331.0,32.02,32.08,31.95,31.98,263331.0
2018-01-26 09:30:00,32.0,32.05,31.03,31.1,114002.0,32.0,32.05,31.03,31.1,114002.0
2018-01-26 10:00:00,31.1,31.48,31.1,31.48,108754.0,31.1,31.48,31.1,31.48,108754.0
2018-01-26 10:30:00,31.48,31.54,31.41,31.44,76999.0,31.48,31.54,31.41,31.44,76999.0
2018-01-26 11:00:00,31.44,31.78,31.4,31.78,90531.0,31.44,31.78,31.4,31.78,90531.0
2018-01-26 11:30:00,31.78,31.79,31.67,31.76,45805.0,31.78,31.79,31.67,31.76,45805.0
2018-01-26 12:00:00,31.76,31.81,31.74,31.78,34757.0,31.76,31.81,31.74,31.78,34757.0
2018-01-26 12:30:00,31.79,31.79,31.72,31.76,43984.0,31.79,31.79,31.72,31.76,43984.0
2018-01-26 13:00:00,31.76,31.81,31.75,31.78,33404.0,31.76,31.81,31.75,31.78,33404.0
2018-01-26 13:30:00,31.78,31.81,31.74,31.75,39991.0,31.78,31.81,31.74,31.75,39991.0
2018-01-26 14:00:00,31.76,31.77,31.56,31.59,49905.0,31.76,31.77,31.56,31.59,49905.0
2018-01-26 14:30:00,31.6,31.62,31.38,31.39,73063.0,31.6,31.62,31.38,31.39,73063.0
2018-01-26 15:00:00,31.39,31.39,31.24,31.33,96516.0,31.39,31.39,31.24,31.33,96516.0
2018-01-26 15:30:00,31.33,31.43,31.31,31.41,280934.0,31.33,31.43,31.31,31.41,280934.0
2018-01-29 09:30:00,31.27,31.52,31.15,31.47,59898.0,31.27,31.52,31.15,31.47,59898.0
2018-01-29 10:00:00,31.43,31.5,31.35,31.48,112527.0,31.43,31.5,31.35,31.48,112527.0
2018-01-29 10:30:00,31.48,31.56,31.46,31.52,141702.0,31.48,31.56,31.46,31.52,141702.0
2018-01-29 11:00:00,31.53,31.53,31.44,31.49,75698.0,31.53,31.53,31.44,31.49,75698.0
2018-01-29 11:30:00,31.5,31.83,31.46,31.78,188125.0,31.5,31.83,31.46,31.78,188125.0
2018-01-29 12:00:00,31.78,31.82,31.73,31.79,132425.0,31.78,31.82,31.73,31.79,132425.0
2018-01-29 12:30:00,31.8,31.81,31.74,31.78,17486.0,31.8,31.81,31.74,31.78,17486.0
2018-01-29 13:00:00,31.77,31.79,31.74,31.75,30812.0,31.77,31.79,31.74,31.75,30812.0
2018-01-29 13:30:00,31.75,31.77,31.62,31.69,49164.0,31.75,31.77,31.62,31.69,49164.0
2018-01-29 14:00:00,31.68,31.72,31.61,31.63,33916.0,31.68,31.72,31.61,31.63,33916.0
2018-01-29 14:30:00,31.63,31.66,31.55,31.62,43879.0,31.63,31.66,31.55,31.62,43879.0
2018-01-29 15:00:00,31.6,31.79,31.59,31.76,83490.0,31.6,31.79,31.59,31.76,83490.0
2018-01-29 15:30:00,31.75,31.76,31.57,31.61,217672.0,31.75,31.76,31.57,31.61,217672.0
2018-01-30 09:30:00,31.5,31.54,31.25,31.39,58101.0,31.5,31.54,31.25,31.39,58101.0
2018-01-30 10:00:00,31.39,31.39,30.79,31.0,161856.0,31.39,31.39,30.79,31.0,161856.0
2018-01-30 10:30:00,31.01,31.13,30.76,30.99,161964.0,31.01,31.13,30.76,30.99,161964.0
2018-01-30 11:00:00,30.99,31.18,30.9,31.11,84806.0,30.99,31.18,30.9,31.11,84806.0
2018-01-30 11:30:00,31.11,31.15,31.05,31.1,43833.0,31.11,31.15,31.05,31.1,43833.0
2018-01-30 12:00:00,31.1,31.2,31.1,31.14,22090.0,31.1,31.2,31.1,31.14,22090.0
2018-01-30 12:30:00,31.13,31.19,31.12,31.16,22629.0,31.13,31.19,31.12,31.16,22629.0
2018-01-30 13:00:00,31.15,31.2,31.11,31.2,42135.0,31.15,31.2,31.11,31.2,42135.0
2018-01-30 13:30:00,31.19,31.28,31.18,31.25,24078.0,31.19,31.28,31.18,31.25,24078.0
2018-01-30 14:00:00,31.25,31.32,31.24,31.27,30264.0,31.25,31.32,31.24,31.27,30264.0
2018-01-30 14:30:00,31.27,31.3,31.21,31.3,36230.0,31.27,31.3,31.21,31.3,36230.0
2018-01-30 15:00:00,31.3,31.31,31.27,31.28,52660.0,31.3,31.31,31.27,31.28,52660.0
2018-01-30 15:30:00,31.29,31.29,31.23,31.23,252929.0,31.29,31.29,31.23,31.23,252929.0
2018-01-31 09:30:00,31.22,31.31,30.93,30.99,59848.0,31.22,31.31,30.93,30.99,59848.0
2018-01-31 10:00:00,31.0,31.12,30.81,30.99,167463.0,31.0,31.12,30.81,30.99,167463.0
2018-01-31 10:30:00,30.98,31.13,30.98,31.08,85185.0,30.98,31.13,30.98,31.08,85185.0
2018-01-31 11:00:00,31.08,31.13,30.96,31.1,144071.0,31.08,31.13,30.96,31.1,144071.0
2018-01-31 11:30:00,31.1,31.16,31.07,31.16,63710.0,31.1,31.16,31.07,31.16,63710.0
2018-01-31 12:00:00,31.15,31.31,31.14,31.3,69525.0,31.15,31.31,31.14,31.3,69525.0
2018-01-31 12:30:00,31.31,31.35,31.23,31.28,55044.0,31.31,31.35,31.23,31.28,55044.0
2018-01-31 13:00:00,31.29,31.39,31.28,31.35,43972.0,31.29,31.39,31.28,31.35,43972.0
2018-01-31 13:30:00,31.35,31.46,31.31,31.41,111334.0,31.35,31.46,31.31,31.41,111334.0
2018-01-31 14:00:00,31.42,31.47,31.3,31.35,76647.0,31.42,31.47,31.3,31.35,76647.0
2018-01-31 14:30:00,31.35,31.41,31.27,31.34,97869.0,31.35,31.41,31.27,31.34,97869.0
2018-01-31 15:00:00,31.35,31.41,31.3,31.4,137777.0,31.35,31.41,31.3,31.4,137777.0
2018-01-31 15:30:00,31.4,31.56,31.32,31.49,373510.0,31.4,31.56,31.32,31.49,373510.0
2018-02-01 09:30:00,31.44,31.63,31.44,31.46,161068.0,31.44,31.63,31.44,31.46,161068.0
2018-02-01 10:00:00,31.48,31.49,31.01,31.04,152025.0,31.48,31.49,31.01,31.04,152025.0
2018-02-01 10:30:00,31.03,31.37,31.02,31.24,139016.0,31.03,31.37,31.02,31.24,139016.0
2018-02-01 11:00:00,31.24,31.61,31.22,31.42,112058.0,31.24,31.61,31.22,31.42,112058.0
2018-02-01 11:30:00,31.42,31.56,31.37,31.55,99261.0,31.42,31.56,31.37,31.55,99261.0
2018-02-01 12:00:00,31.55,31.58,31.48,31.55,55830.0,31.55,31.58,31.48,31.55,55830.0
2018-02-01 12:30:00,31.56,31.65,31.54,31.61,64162.0,31.56,31.65,31.54,31.61,64162.0
2018-02-01 13:00:00,31.62,31.69,31.56,31.68,60008.0,31.62,31.69,31.56,31.68,60008.0
2018-02-01 13:30:00,31.68,31.72,31.52,31.6,102277.0,31.68,31.72,31.52,31.6,102277.0
2018-02-01 14:00:00,31.59,31.7,31.59,31.69,103440.0,31.59,31.7,31.59,31.69,103440.0
2018-02-01 14:30:00,31.69,31.74,31.63,31.68,90510.0,31.69,31.74,31.63,31.68,90510.0
2018-02-01 15:00:00,31.67,31.71,31.58,31.68,110874.0,31.67,31.71,31.58,31.68,110874.0
2018-02-01 15:30:00,31.68,31.68,31.25,31.3,475613.0,31.68,31.68,31.25,31.3,475613.0
2018-02-02 09:30:00,31.15,31.43,30.95,31.05,186375.0,31.15,31.43,30.95,31.05,186375.0
2018-02-02 10:00:00,31.1,31.27,31.0,31.27,82012.0,31.1,31.27,31.0,31.27,82012.0
2018-02-02 10:30:00,31.24,31.3,31.1,31.25,84412.0,31.24,31.3,31.1,31.25,84412.0
2018-02-02 11:00:00,31.26,31.32,31.16,31.17,68027.0,31.26,31.32,31.16,31.17,68027.0
2018-02-02 11:30:00,31.16,31.22,31.01,31.05,168085.0,31.16,31.22,31.01,31.05,168085.0
2018-02-02 12:00:00,31.03,31.15,31.01,31.11,96938.0,31.03,31.15,31.01,31.11,96938.0
2018-02-02 12:30:00,31.11,31.11,31.06,31.07,29239.0,31.11,31.11,31.06,31.07,29239.0
2018-02-02 13:00:00,31.05,31.16,31.03,31.06,103359.0,31.05,31.16,31.03,31.06,103359.0
2018-02-02 13:30:00,31.07,31.07,30.91,30.91,29160.0,31.07,31.07,30.91,30.91,29160.0
2018-02-02 14:00:00,30.91,30.92,30.76,30.82,78208.0,30.91,30.92,30.76,30.82,78208.0
2018-02-02 14:30:00,30.82,30.88,30.8,30.83,82357.0,30.82,30.88,30.8,30.83,82357.0
2018-02-02 15:00:00,30.82,31.0,30.75,30.95,116371.0,30.82,31.0,30.75,30.95,116371.0
2018-02-02 15:30:00,30.95,31.0,30.85,30.85,429516.0,30.95,31.0,30.85,30.85,429516.0
2018-02-05 09:30:00,30.64,30.85,30.5,30.64,413431.0,30.64,30.85,30.5,30.64,413431.0
2018-02-05 10:00:00,30.65,31.09,30.58,31.05,221442.0,30.65,31.09,30.58,31.05,221442.0
2018-02-05 10:30:00,31.01,31.06,30.7,30.86,77577.0,31.01,31.06,30.7,30.86,77577.0
2018-02-05 11:00:00,30.86,30.9,30.76,30.87,146606.0,30.86,30.9,30.76,30.87,146606.0
2018-02-05 11:30:00,30.87,30.9,30.68,30.82,176271.0,30.87,30.9,30.68,30.82,176271.0
2018-02-05 12:00:00,30.81,30.82,30.54,30.64,129418.0,30.81,30.82,30.54,30.64,129418.0
2018-02-05 12:30:00,30.64,30.76,30.63,30.72,135337.0,30.64,30.76,30.63,30.72,135337.0
2018-02-05 13:00:00,30.71,30.71,30.23,30.49,883711.0,30.71,30.71,30.23,30.49,883711.0
2018-02-05 13:30:00,30.5,30.62,30.48,30.55,121184.0,30.5,30.62,30.48,30.55,121184.0
2018-02-05 14:00:00,30.56,30.56,30.43,30.44,273010.0,30.56,30.56,30.43,30.44,273010.0
2018-02-05 14:30:00,30.42,30.43,30.29,30.32,330979.0,30.42,30.43,30.29,30.32,330979.0
2018-02-05 15:00:00,30.31,30.65,30.28,30.56,663733.0,30.31,30.65,30.28,30.56,663733.0
2018-02-05 15:30:00,30.55,30.56,29.82,29.88,802450.0,30.55,30.56,29.82,29.88,802450.0
2018-02-06 09:30:00,29.11,31.23,28.92,30.64,541845.0,29.11,31.23,28.92,30.64,541845.0
2018-02-06 10:00:00,30.64,30.72,30.01,30.22,253900.0,30.64,30.72,30.01,30.22,253900.0
2018-02-06 10:30:00,30.2,30.58,30.02,30.25,172820.0,30.2,30.58,30.02,30.25,172820.0
2018-02-06 11:00:00,30.23,30.3,29.91,30.09,249227.0,30.23,30.3,29.91,30.09,249227.0
2018-02-06 11:30:00,30.09,30.26,29.99,30.05,260772.0,30.09,30.26,29.99,30.05,260772.0
2018-02-06 12:00:00,30.07,30.27,30.05,30.25,226126.0,30.07,30.27,30.05,30.25,226126.0
2018-02-06 12:30:00,30.26,30.45,30.2,30.22,55210.0,30.26,30.45,30.2,30.22,55210.0
2018-02-06 13:00:00,30.21,30.22,30.1,30.2,91406.0,30.21,30.22,30.1,30.2,91406.0
2018-02-06 13:30:00,30.2,30.22,30.01,30.05,125329.0,30.2,30.22,30.01,30.05,125329.0
2018-02-06 14:00:00,30.06,30.24,30.0,30.05,167463.0,30.06,30.24,30.0,30.05,167463.0
2018-02-06 14:30:00,30.05,30.21,30.0,30.05,199340.0,30.05,30.21,30.0,30.05,199340.0
2018-02-06 15:00:00,30.08,30.26,30.03,30.2,268768.0,30.08,30.26,30.03,30.2,268768.0
2018-02-06 15:30:00,30.16,30.32,29.99,30.26,688335.0,30.16,30.32,29.99,30.26,688335.0
2018-02-07 09:30:00,30.27,30.79,30.04,30.7,193431.0,30.27,30.79,30.04,30.7,193431.0
2018-02-07 10:00:00,30.69,30.82,30.48,30.68,123467.0,30.69,30.82,30.48,30.68,123467.0
2018-02-07 10:30:00,30.67,30.78,30.57,30.76,60570.0,30.67,30.78,30.57,30.76,60570.0
2018-02-07 11:00:00,30.79,30.87,30.7,30.7,79420.0,30.79,30.87,30.7,30.7,79420.0
2018-02-07 11:30:00,30.69,30.85,30.65,30.82,103237.0,30.69,30.85,30.65,30.82,103237.0
2018-02-07 12:00:00,30.81,30.84,30.66,30.69,94612.0,30.81,30.84,30.66,30.69,94612.0
2018-02-07 12:30:00,30.72,30.72,30.5,30.5,47682.0,30.72,30.72,30.5,30.5,47682.0
2018-02-07 13:00:00,30.51,30.55,30.39,30.52,50410.0,30.51,30.55,30.39,30.52,50410.0
2018-02-07 13:30:00,30.52,30.59,30.46,30.52,32335.0,30.52,30.59,30.46,30.52,32335.0
2018-02-07 14:00:00,30.52,30.61,30.41,30.6,67552.0,30.52,30.61,30.41,30.6,67552.0
2018-02-07 14:30:00,30.6,30.65,30.43,30.54,79304.0,30.6,30.65,30.43,30.54,79304.0
2018-02-07 15:00:00,30.53,30.61,30.47,30.53,95974.0,30.53,30.61,30.47,30.53,95974.0
2018-02-07 15:30:00,30.53,30.54,30.25,30.25,198439.0,30.53,30.54,30.25,30.25,198439.0
2018-02-08 09:30:00,30.05,30.34,30.0,30.3,78678.0,30.05,30.34,30.0,30.3,78678.0
2018-02-08 10:00:00,30.25,30.42,30.06,30.1,79557.0,30.25,30.42,30.06,30.1,79557.0
2018-02-08 10:30:00,30.03,30.23,30.02,30.2,133042.0,30.03,30.23,30.02,30.2,133042.0
2018-02-08 11:00:00,30.2,30.27,30.05,30.1,122873.0,30.2,30.27,30.05,30.1,122873.0
2018-02-08 11:30:00,30.11,30.18,30.07,30.13,161872.0,30.11,30.18,30.07,30.13,161872.0
2018-02-08 12:00:00,30.13,30.17,30.02,30.14,158993.0,30.13,30.17,30.02,30.14,158993.0
2018-02-08 12:30:00,30.11,30.15,29.99,30.03,431716.0,30.11,30.15,29.99,30.03,431716.0
2018-02-08 13:00:00,30.03,30.19,29.99,30.13,189655.0,30.03,30.19,29.99,30.13,189655.0
2018-02-08 13:30:00,30.12,30.33,30.1,30.21,80223.0,30.12,30.33,30.1,30.21,80223.0
2018-02-08 14:00:00,30.19,30.23,30.06,30.09,133854.0,30.19,30.23,30.06,30.09,133854.0
2018-02-08 14:30:00,30.09,30.15,30.0,30.03,198687.0,30.09,30.15,30.0,30.03,198687.0
2018-02-08 15:00:00,30.03,30.08,29.99,30.03,221645.0,30.03,30.08,29.99,30.03,221645.0
2018-02-08 15:30:00,30.03,30.11,29.99,30.01,563189.0,30.03,30.11,29.99,30.01,563189.0
2018-02-09 09:30:00,30.24,30.69,30.22,30.54,106051.0,30.24,30.69,30.22,30.54,106051.0
2018-02-09 10:00:00,30.53,30.6,30.07,30.13,85459.0,30.53,30.6,30.07,30.13,85459.0
2018-02-09 10:30:00,30.12,30.25,30.04,30.05,184647.0,30.12,30.25,30.04,30.05,184647.0
2018-02-09 11:00:00,30.06,30.14,30.02,30.06,273881.0,30.06,30.14,30.02,30.06,273881.0
2018-02-09 11:30:00,30.05,30.11,29.85,29.9,181205.0,30.05,30.11,29.85,29.9,181205.0
2018-02-09 12:00:00,29.9,30.04,29.9,30.0,367968.0,29.9,30.04,29.9,30.0,367968.0
2018-02-09 12:30:00,30.0,30.11,29.9,30.11,661985.0,30.0,30.11,29.9,30.11,661985.0
2018-02-09 13:00:00,30.09,30.13,29.99,30.01,109688.0,30.09,30.13,29.99,30.01,109688.0
2018-02-09 13:30:00,30.01,30.17,29.93,30.08,156993.0,30.01,30.17,29.93,30.08,156993.0
2018-02-09 14:00:00,30.05,30.35,30.04,30.19,174169.0,30.05,30.35,30.04,30.19,174169.0
2018-02-09 14:30:00,30.2,30.27,30.06,30.19,72395.0,30.2,30.27,30.06,30.19,72395.0
2018-02-09 15:00:00,30.19,30.51,30.15,30.41,137333.0,30.19,30.51,30.15,30.41,137333.0
2018-02-09 15:30:00,30.42,30.8,30.39,30.57,293735.0,30.42,30.8,30.39,30.57,293735.0
2018-02-12 09:30:00,30.81,30.94,30.39,30.46,107718.0,30.81,30.94,30.39,30.46,107718.0
2018-02-12 10:00:00,30.48,30.66,30.46,30.57,334382.0,30.48,30.66,30.46,30.57,334382.0
2018-02-12 10:30:00,30.58,30.68,30.38,30.5,78181.0,30.58,30.68,30.38,30.5,78181.0
2018-02-12 11:00:00,30.48,30.6,30.37,30.6,64484.0,30.48,30.6,30.37,30.6,64484.0
2018-02-12 11:30:00,30.58,30.83,30.54,30.82,30864.0,30.58,30.83,30.54,30.82,30864.0
2018-02-12 12:00:00,30.81,30.82,30.69,30.76,31869.0,30.81,30.82,30.69,30.76,31869.0
2018-02-12 12:30:00,30.74,30.81,30.7,30.72,35161.0,30.74,30.81,30.7,30.72,35161.0
2018-02-12 13:00:00,30.72,30.76,30.62,30.64,32150.0,30.72,30.76,30.62,30.64,32150.0
2018-02-12 13:30:00,30.61,30.75,30.55,30.7,138564.0,30.61,30.75,30.55,30.7,138564.0
2018-02-12 14:00:00,30.7,30.7,30.55,30.7,31447.0,30.7,30.7,30.55,30.7,31447.0
2018-02-12 14:30:00,30.71,30.77,30.64,30.7,48430.0,30.71,30.77,30.64,30.7,48430.0
2018-02-12 15:00:00,30.71,30.97,30.7,30.81,108233.0,30.71,30.97,30.7,30.81,108233.0
2018-02-12 15:30:00,30.81,30.88,30.58,30.6,339156.0,30.81,30.88,30.58,30.6,339156.0
2018-02-13 09:30:00,30.54,30.73,30.54,30.59,70495.0,30.54,30.73,30.54,30.59,70495.0
2018-02-13 10:00:00,30.6,30.82,30.5,30.61,167164.0,30.6,30.82,30.5,30.61,167164.0
2018-02-13 10:30:00,30.61,30.73,30.58,30.7,64181.0,30.61,30.73,30.58,30.7,64181.0
2018-02-13 11:00:00,30.7,30.88,30.64,30.82,174321.0,30.7,30.88,30.64,30.82,174321.0
2018-02-13 11:30:00,30.81,30.85,30.71,30.8,110067.0,30.81,30.85,30.71,30.8,110067.0
2018-02-13 12:00:00,30.8,30.84,30.75,30.8,57420.0,30.8,30.84,30.75,30.8,57420.0
2018-02-13 12:30:00,30.8,30.81,30.71,30.75,46548.0,30.8,30.81,30.71,30.75,46548.0
2018-02-13 13:00:00,30.74,30.87,30.74,30.87,60946.0,30.74,30.87,30.74,30.87,60946.0
2018-02-13 13:30:00,30.87,31.0,30.86,30.91,237856.0,30.87,31.0,30.86,30.91,237856.0
2018-02-13 14:00:00,30.91,30.98,30.91,30.95,72763.0,30.91,30.98,30.91,30.95,72763.0
2018-02-13 14:30:00,30.95,31.04,30.92,31.0,52640.0,30.95,31.04,30.92,31.0,52640.0
2018-02-13 15:00:00,31.0,31.09,30.97,31.08,154054.0,31.0,31.09,30.97,31.08,154054.0
2018-02-13 15:30:00,31.08,31.11,30.96,31.0,231230.0,31.08,31.11,30.96,31.0,231230.0
2018-02-14 09:30:00,30.78,31.16,30.75,31.04,35651.0,30.78,31.16,30.75,31.04,35651.0
2018-02-14 10:00:00,31.05,31.36,31.05,31.15,91303.0,31.05,31.36,31.05,31.15,91303.0
2018-02-14 10:30:00,31.15,31.28,31.11,31.18,98740.0,31.15,31.28,31.11,31.18,98740.0
2018-02-14 11:00:00,31.16,31.18,30.93,31.11,96872.0,31.16,31.18,30.93,31.11,96872.0
2018-02-14 11:30:00,31.11,31.12,30.98,31.01,49211.0,31.11,31.12,30.98,31.01,49211.0
2018-02-14 12:00:00,31.0,31.04,30.88,30.97,56789.0,31.0,31.04,30.88,30.97,56789.0
2018-02-14 12:30:00,30.98,31.04,30.95,31.02,42475.0,30.98,31.04,30.95,31.02,42475.0
2018-02-14 13:00:00,31.02,31.14,30.99,31.08,66353.0,31.02,31.14,30.99,31.08,66353.0
2018-02-14 13:30:00,31.07,31.17,31.07,31.17,113585.0,31.07,31.17,31.07,31.17,113585.0
2018-02-14 14:00:00,31.17,31.23,31.14,31.18,181282.0,31.17,31.23,31.14,31.18,181282.0
2018-02-14 14:30:00,31.17,31.26,31.15,31.16,174345.0,31.17,31.26,31.15,31.16,174345.0
2018-02-14 15:00:00,31.16,31.18,30.96,30.96,93652.0,31.16,31.18,30.96,30.96,93652.0
2018-02-14 15:30:00,30.96,31.0,30.82,30.84,387516.0,30.96,31.0,30.82,30.84,387516.0
2018-02-15 09:30:00,30.87,30.96,30.6,30.83,63924.0,30.87,30.96,30.6,30.83,63924.0
2018-02-15 10:00:00,30.77,30.84,30.33,30.55,68559.0,30.77,30.84,30.33,30.55,68559.0
2018-02-15 10:30:00,30.54,30.55,30.32,30.41,165100.0,30.54,30.55,30.32,30.41,165100.0
2018-02-15 11:00:00,30.41,30.41,30.22,30.27,88461.0,30.41,30.41,30.22,30.27,88461.0
2018-02-15 11:30:00,30.28,30.65,30.26,30.55,262622.0,30.28,30.65,30.26,30.55,262622.0
2018-02-15 12:00:00,30.56,30.61,30.54,30.56,30539.0,30.56,30.61,30.54,30.56,30539.0
2018-02-15 12:30:00,30.57,30.58,30.46,30.5,32000.0,30.57,30.58,30.46,30.5,32000.0
2018-02-15 13:00:00,30.51,30.52,30.34,30.37,54058.0,30.51,30.52,30.34,30.37,54058.0
2018-02-15 13:30:00,30.38,30.46,30.36,30.41,25168.0,30.38,30.46,30.36,30.41,25168.0
2018-02-15 14:00:00,30.4,30.49,30.35,30.45,105968.0,30.4,30.49,30.35,30.45,105968.0
2018-02-15 14:30:00,30.45,30.45,30.25,30.27,131554.0,30.45,30.45,30.25,30.27,131554.0
2018-02-15 15:00:00,30.28,30.46,30.14,30.29,375595.0,30.28,30.46,30.14,30.29,375595.0
2018-02-15 15:30:00,30.3,30.48,30.23,30.46,455569.0,30.3,30.48,30.23,30.46,455569.0
2018-02-16 09:30:00,30.51,30.65,30.39,30.55,75797.0,30.51,30.65,30.39,30.55,75797.0
2018-02-16 10:00:00,30.55,30.65,30.48,30.54,61170.0,30.55,30.65,30.48,30.54,61170.0
2018-02-16 10:30:00,30.54,30.64,30.52,30.59,88460.0,30.54,30.64,30.52,30.59,88460.0
2018-02-16 11:00:00,30.59,30.74,30.54,30.71,99470.0,30.59,30.74,30.54,30.71,99470.0
2018-02-16 11:30:00,30.72,30.83,30.67,30.74,94652.0,30.72,30.83,30.67,30.74,94652.0
2018-02-16 12:00:00,30.73,30.76,30.69,30.73,13215.0,30.73,30.76,30.69,30.73,13215.0
2018-02-16 12:30:00,30.74,30.81,30.68,30.69,62802.0,30.74,30.81,30.68,30.69,62802.0
2018-02-16 13:00:00,30.7,30.7,30.49,30.53,74964.0,30.7,30.7,30.49,30.53,74964.0
2018-02-16 13:30:00,30.52,30.62,30.49,30.56,108506.0,30.52,30.62,30.49,30.56,108506.0
2018-02-16 14:00:00,30.56,30.56,30.49,30.55,75712.0,30.56,30.56,30.49,30.55,75712.0
2018-02-16 14:30:00,30.55,30.58,30.49,30.57,144548.0,30.55,30.58,30.49,30.57,144548.0
2018-02-16 15:00:00,30.56,30.72,30.54,30.69,103732.0,30.56,30.72,30.54,30.69,103732.0
2018-02-16 15:30:00,30.69,30.7,30.52,30.57,321701.0,30.69,30.7,30.52,30.57,321701.0
2018-02-20 09:30:00,30.5,30.86,30.5,30.7,57674.0,30.5,30.86,30.5,30.7,57674.0
2018-02-20 10:00:00,30.72,30.96,30.72,30.92,127579.0,30.72,30.96,30.72,30.92,127579.0
2018-02-20 10:30:00,30.9,30.96,30.65,30.67,244466.0,30.9,30.96,30.65,30.67,244466.0
2018-02-20 11:00:00,30.67,30.85,30.66,30.8,89548.0,30.67,30.85,30.66,30.8,89548.0
2018-02-20 11:30:00,30.78,30.89,30.75,30.89,57105.0,30.78,30.89,30.75,30.89,57105.0
2018-02-20 12:00:00,30.89,31.0,30.84,30.91,160631.0,30.89,31.0,30.84,30.91,160631.0
2018-02-20 12:30:00,30.91,31.04,30.9,31.0,90440.0,30.91,31.04,30.9,31.0,90440.0
2018-02-20 13:00:00,31.0,31.04,30.9,31.02,52778.0,31.0,31.04,30.9,31.02,52778.0
2018-02-20 13:30:00,31.01,31.09,30.97,31.07,50749.0,31.01,31.09,30.97,31.07,50749.0
2018-02-20 14:00:00,31.09,31.15,31.04,31.07,50682.0,31.09,31.15,31.04,31.07,50682.0
2018-02-20 14:30:00,31.07,31.11,31.01,31.03,59442.0,31.07,31.11,31.01,31.03,59442.0
2018-02-20 15:00:00,31.04,31.09,30.92,30.96,103368.0,31.04,31.09,30.92,30.96,103368.0
2018-02-20 15:30:00,30.96,31.0,30.9,30.98,295698.0,30.96,31.0,30.9,30.98,295698.0
2018-02-21 09:30:00,31.09,31.3,31.0,31.26,31026.0,31.09,31.3,31.0,31.26,31026.0
2018-02-21 10:00:00,31.26,31.48,31.19,31.2,251500.0,31.26,31.48,31.19,31.2,251500.0
2018-02-21 10:30:00,31.2,31.42,31.15,31.37,45606.0,31.2,31.42,31.15,31.37,45606.0
2018-02-21 11:00:00,31.38,31.43,31.32,31.37,122863.0,31.38,31.43,31.32,31.37,122863.0
2018-02-21 11:30:00,31.37,31.53,31.34,31.46,44526.0,31.37,31.53,31.34,31.46,44526.0
2018-02-21 12:00:00,31.47,31.47,31.38,31.45,24792.0,31.47,31.47,31.38,31.45,24792.0
2018-02-21 12:30:00,31.46,31.61,31.45,31.6,57942.0,31.46,31.61,31.45,31.6,57942.0
2018-02-21 13:00:00,31.57,31.63,31.54,31.55,64038.0,31.57,31.63,31.54,31.55,64038.0
2018-02-21 13:30:00,31.54,31.62,31.54,31.61,36227.0,31.54,31.62,31.54,31.61,36227.0
2018-02-21 14:00:00,31.59,31.7,31.55,31.66,74660.0,31.59,31.7,31.55,31.66,74660.0
2018-02-21 14:30:00,31.66,31.67,31.52,31.53,75944.0,31.66,31.67,31.52,31.53,75944.0
2018-02-21 15:00:00,31.52,31.55,31.39,31.55,143260.0,31.52,31.55,31.39,31.55,143260.0
2018-02-21 15:30:00,31.55,31.56,31.29,31.3,277453.0,31.55,31.56,31.29,31.3,277453.0
2018-02-22 09:30:00,31.37,31.52,31.32,31.52,25678.0,31.37,31.52,31.32,31.52,25678.0
2018-02-22 10:00:00,31.52,31.56,31.35,31.47,111178.0,31.52,31.56,31.35,31.47,111178.0
2018-02-22 10:30:00,31.47,31.52,31.39,31.4,92898.0,31.47,31.52,31.39,31.4,92898.0
2018-02-22 11:00:00,31.4,31.45,31.23,31.34,110388.0,31.4,31.45,31.23,31.34,110388.0
2018-02-22 11:30:00,31.35,31.39,31.25,31.25,76551.0,31.35,31.39,31.25,31.25,76551.0
2018-02-22 12:00:00,31.25,31.28,31.1,31.15,94027.0,31.25,31.28,31.1,31.15,94027.0
2018-02-22 12:30:00,31.17,31.2,30.99,31.05,76255.0,31.17,31.2,30.99,31.05,76255.0
2018-02-22 13:00:00,31.06,31.16,30.99,31.02,59477.0,31.06,31.16,30.99,31.02,59477.0
2018-02-22 13:30:00,31.01,31.11,30.97,31.08,51083.0,31.01,31.11,30.97,31.08,51083.0
2018-02-22 14:00:00,31.08,31.16,31.08,31.16,44229.0,31.08,31.16,31.08,31.16,44229.0
2018-02-22 14:30:00,31.17,31.17,31.0,31.01,104124.0,31.17,31.17,31.0,31.01,104124.0
2018-02-22 15:00:00,31.01,31.05,30.93,30.93,143441.0,31.01,31.05,30.93,30.93,143441.0
2018-02-22 15:30:00,30.94,30.94,30.72,30.9,271637.0,30.94,30.94,30.72,30.9,271637.0
2018-02-23 09:30:00,31.12,31.35,31.0,31.31,41697.0,31.12,31.35,31.0,31.31,41697.0
2018-02-23 10:00:00,31.35,31.38,31.13,31.2,85205.0,31.35,31.38,31.13,31.2,85205.0
2018-02-23 10:30:00,31.21,31.38,31.12,31.34,62789.0,31.21,31.38,31.12,31.34,62789.0
2018-02-23 11:00:00,31.33,31.48,31.33,31.45,66229.0,31.33,31.48,31.33,31.45,66229.0
2018-02-23 11:30:00,31.45,31.55,31.4,31.54,29619.0,31.45,31.55,31.4,31.54,29619.0
2018-02-23 12:00:00,31.53,31.57,31.45,31.47,18265.0,31.53,31.57,31.45,31.47,18265.0
2018-02-23 12:30:00,31.47,31.52,31.46,31.51,17907.0,31.47,31.52,31.46,31.51,17907.0
2018-02-23 13:00:00,31.52,31.63,31.48,31.63,30945.0,31.52,31.63,31.48,31.63,30945.0
2018-02-23 13:30:00,31.63,31.69,31.62,31.65,30807.0,31.63,31.69,31.62,31.65,30807.0
2018-02-23 14:00:00,31.65,31.72,31.62,31.66,42090.0,31.65,31.72,31.62,31.66,42090.0
2018-02-23 14:30:00,31.66,31.69,31.59,31.65,30243.0,31.66,31.69,31.59,31.65,30243.0
2018-02-23 15:00:00,31.66,31.78,31.65,31.78,53365.0,31.66,31.78,31.65,31.78,53365.0
2018-02-23 15:30:00,31.77,31.81,31.7,31.81,164183.0,31.77,31.81,31.7,31.81,164183.0
2018-02-26 09:30:00,31.8,31.93,31.46,31.56,53759.0,31.8,31.93,31.46,31.56,53759.0
2018-02-26 10:00:00,31.54,31.62,31.42,31.52,39327.0,31.54,31.62,31.42,31.52,39327.0
2018-02-26 10:30:00,31.52,31.76,31.42,31.7,678616.0,31.52,31.76,31.42,31.7,678616.0
2018-02-26 11:00:00,31.68,31.9,31.66,31.89,50366.0,31.68,31.9,31.66,31.89,50366.0
2018-02-26 11:30:00,31.9,31.92,31.73,31.78,77920.0,31.9,31.92,31.73,31.78,77920.0
2018-02-26 12:00:00,31.79,31.82,31.76,31.82,19051.0,31.79,31.82,31.76,31.82,19051.0
2018-02-26 12:30:00,31.82,31.9,31.82,31.86,15426.0,31.82,31.9,31.82,31.86,15426.0
2018-02-26 13:00:00,31.85,31.92,31.82,31.92,20605.0,31.85,31.92,31.82,31.92,20605.0
2018-02-26 13:30:00,31.92,31.99,31.84,31.99,35559.0,31.92,31.99,31.84,31.99,35559.0
2018-02-26 14:00:00,31.98,32.03,31.95,31.96,36920.0,31.98,32.03,31.95,31.96,36920.0
2018-02-26 14:30:00,31.95,32.02,31.93,32.0,83976.0,31.95,32.02,31.93,32.0,83976.0
2018-02-26 15:00:00,32.0,32.05,31.94,31.96,106521.0,32.0,32.05,31.94,31.96,106521.0
2018-02-26 15:30:00,31.95,31.97,31.89,31.92,129285.0,31.95,31.97,31.89,31.92,129285.0
2018-02-27 09:30:00,31.86,31.9,31.78,31.83,24821.0,31.86,31.9,31.78,31.83,24821.0
2018-02-27 10:00:00,31.82,31.91,31.77,31.8,61568.0,31.82,31.91,31.77,31.8,61568.0
2018-02-27 10:30:00,31.79,31.81,31.59,31.64,80395.0,31.79,31.81,31.59,31.64,80395.0
2018-02-27 11:00:00,31.63,31.76,31.61,31.68,38515.0,31.63,31.76,31.61,31.68,38515.0
2018-02-27 11:30:00,31.68,31.7,31.55,31.56,34311.0,31.68,31.7,31.55,31.56,34311.0
2018-02-27 12:00:00,31.57,31.6,31.5,31.56,69153.0,31.57,31.6,31.5,31.56,69153.0
2018-02-27 12:30:00,31.56,31.62,31.42,31.5,53295.0,31.56,31.62,31.42,31.5,53295.0
2018-02-27 13:00:00,31.5,31.6,31.49,31.53,41556.0,31.5,31.6,31.49,31.53,41556.0
2018-02-27 13:30:00,31.52,31.57,31.48,31.56,48589.0,31.52,31.57,31.48,31.56,48589.0
2018-02-27 14:00:00,31.58,31.58,31.5,31.55,34179.0,31.58,31.58,31.5,31.55,34179.0
2018-02-27 14:30:00,31.55,31.58,31.45,31.46,46297.0,31.55,31.58,31.45,31.46,46297.0
2018-02-27 15:00:00,31.45,31.46,31.32,31.36,74895.0,31.45,31.46,31.32,31.36,74895.0
2018-02-27 15:30:00,31.36,31.45,31.26,31.36,246004.0,31.36,31.45,31.26,31.36,246004.0
2018-02-28 09:30:00,31.55,31.62,31.15,31.26,49060.0,31.55,31.62,31.15,31.26,49060.0
2018-02-28 10:00:00,31.23,31.27,31.05,31.11,62758.0,31.23,31.27,31.05,31.11,62758.0
2018-02-28 10:30:00,31.11,31.44,31.06,31.11,86008.0,31.11,31.44,31.06,31.11,86008.0
2018-02-28 11:00:00,31.11,31.21,31.07,31.09,39239.0,31.11,31.21,31.07,31.09,39239.0
2018-02-28 11:30:00,31.09,31.12,31.01,31.1,35161.0,31.09,31.12,31.01,31.1,35161.0
2018-02-28 12:00:00,31.11,31.14,31.06,31.11,32217.0,31.11,31.14,31.06,31.11,32217.0
2018-02-28 12:30:00,31.1,31.2,31.1,31.17,19389.0,31.1,31.2,31.1,31.17,19389.0
2018-02-28 13:00:00,31.15,31.17,30.99,31.0,127946.0,31.15,31.17,30.99,31.0,127946.0
2018-02-28 13:30:00,31.0,31.19,30.99,31.17,60936.0,31.0,31.19,30.99,31.17,60936.0
2018-02-28 14:00:00,31.15,31.25,31.1,31.13,51396.0,31.15,31.25,31.1,31.13,51396.0
2018-02-28 14:30:00,31.12,31.14,31.02,31.03,43818.0,31.12,31.14,31.02,31.03,43818.0
2018-02-28 15:00:00,31.03,31.05,30.9,30.92,53099.0,31.03,31.05,30.9,30.92,53099.0
2018-02-28 15:30:00,30.92,30.98,30.79,30.79,247160.0,30.92,30.98,30.79,30.79,247160.0
2018-03-01 09:30:00,30.79,30.9,30.65,30.75,74234.0,30.79,30.9,30.65,30.75,74234.0
2018-03-01 10:00:00,30.75,30.9,30.72,30.88,36150.0,30.75,30.9,30.72,30.88,36150.0
2018-03-01 10:30:00,30.88,30.93,30.82,30.82,37495.0,30.88,30.93,30.82,30.82,37495.0
2018-03-01 11:00:00,30.83,30.88,30.77,30.8,30811.0,30.83,30.88,30.77,30.8,30811.0
2018-03-01 11:30:00,30.8,31.12,30.8,31.06,51287.0,30.8,31.12,30.8,31.06,51287.0
2018-03-01 12:00:00,31.09,31.13,30.93,31.0,38597.0,31.09,31.13,30.93,31.0,38597.0
2018-03-01 12:30:00,31.01,31.09,30.93,30.93,18598.0,31.01,31.09,30.93,30.93,18598.0
2018-03-01 13:00:00,30.94,30.94,30.75,30.79,43113.0,30.94,30.94,30.75,30.79,43113.0
2018-03-01 13:30:00,30.79,30.83,30.67,30.7,85738.0,30.79,30.83,30.67,30.7,85738.0
2018-03-01 14:00:00,30.71,30.86,30.65,30.77,229322.0,30.71,30.86,30.65,30.77,229322.0
2018-03-01 14:30:00,30.77,30.81,30.73,30.78,59138.0,30.77,30.81,30.73,30.78,59138.0
2018-03-01 15:00:00,30.77,30.78,30.67,30.71,92634.0,30.77,30.78,30.67,30.71,92634.0
2018-03-01 15:30:00,30.72,30.77,30.58,30.74,349000.0,30.72,30.77,30.58,30.74,349000.0
2018-03-02 09:30:00,30.65,30.7,30.34,30.5,209728.0,30.65,30.7,30.34,30.5,209728.0
2018-03-02 10:00:00,30.5,30.6,30.42,30.44,194508.0,30.5,30.6,30.42,30.44,194508.0
2018-03-02 10:30:00,30.45,30.63,30.44,30.6,83663.0,30.45,30.63,30.44,30.6,83663.0
2018-03-02 11:00:00,30.6,30.83,30.59,30.78,67254.0,30.6,30.83,30.59,30.78,67254.0
2018-03-02 11:30:00,30.79,30.94,30.76,30.87,71897.0,30.79,30.94,30.76,30.87,71897.0
2018-03-02 12:00:00,30.87,31.0,30.86,30.97,77938.0,30.87,31.0,30.86,30.97,77938.0
2018-03-02 12:30:00,30.97,31.1,30.9,31.05,98112.0,30.97,31.1,30.9,31.05,98112.0
2018-03-02 13:00:00,31.05,31.08,30.9,30.97,68062.0,31.05,31.08,30.9,30.97,68062.0
2018-03-02 13:30:00,30.97,30.99,30.92,30.95,112231.0,30.97,30.99,30.92,30.95,112231.0
2018-03-02 14:00:00,30.95,31.01,30.92,31.0,120769.0,30.95,31.01,30.92,31.0,120769.0
2018-03-02 14:30:00,31.01,31.06,31.0,31.04,64099.0,31.01,31.06,31.0,31.04,64099.0
2018-03-02 15:00:00,31.04,31.09,31.0,31.05,101058.0,31.04,31.09,31.0,31.05,101058.0
2018-03-02 15:30:00,31.05,31.17,31.03,31.1,192370.0,31.05,31.17,31.03,31.1,192370.0
2018-03-05 09:30:00,30.86,30.98,30.75,30.97,41263.0,30.86,30.98,30.75,30.97,41263.0
2018-03-05 10:00:00,30.99,31.04,30.9,30.99,37976.0,30.99,31.04,30.9,30.99,37976.0
2018-03-05 10:30:00,30.99,31.02,30.92,31.0,24967.0,30.99,31.02,30.92,31.0,24967.0
2018-03-05 11:00:00,31.0,31.14,30.99,31.13,84180.0,31.0,31.14,30.99,31.13,84180.0
2018-03-05 11:30:00,31.13,31.23,31.13,31.2,21330.0,31.13,31.23,31.13,31.2,21330.0
2018-03-05 12:00:00,31.18,31.23,31.09,31.22,57928.0,31.18,31.23,31.09,31.22,57928.0
2018-03-05 12:30:00,31.21,31.23,31.14,31.19,21624.0,31.21,31.23,31.14,31.19,21624.0
2018-03-05 13:00:00,31.2,31.25,31.17,31.23,18691.0,31.2,31.25,31.17,31.23,18691.0
2018-03-05 13:30:00,31.24,31.27,31.12,31.23,26791.0,31.24,31.27,31.12,31.23,26791.0
2018-03-05 14:00:00,31.25,31.25,31.12,31.17,22712.0,31.25,31.25,31.12,31.17,22712.0
2018-03-05 14:30:00,31.2,31.3,31.17,31.28,23290.0,31.2,31.3,31.17,31.28,23290.0
2018-03-05 15:00:00,31.27,31.29,31.18,31.2,43569.0,31.27,31.29,31.18,31.2,43569.0
2018-03-05 15:30:00,31.19,31.67,31.18,31.52,428720.0,31.19,31.67,31.18,31.52,428720.0
2018-03-06 09:30:00,31.53,31.83,31.38,31.48,53108.0,31.53,31.83,31.38,31.48,53108.0
2018-03-06 10:00:00,31.5,31.73,31.37,31.69,110164.0,31.5,31.73,31.37,31.69,110164.0
2018-03-06 10:30:00,31.69,31.72,31.5,31.51,53227.0,31.69,31.72,31.5,31.51,53227.0
2018-03-06 11:00:00,31.52,31.59,31.46,31.48,52200.0,31.52,31.59,31.46,31.48,52200.0
2018-03-06 11:30:00,31.51,31.69,31.51,31.64,62771.0,31.51,31.69,31.51,31.64,62771.0
2018-03-06 12:00:00,31.63,31.86,31.61,31.77,56472.0,31.63,31.86,31.61,31.77,56472.0
2018-03-06 12:30:00,31.77,31.84,31.67,31.79,45576.0,31.77,31.84,31.67,31.79,45576.0
2018-03-06 13:00:00,31.79,32.08,31.79,32.06,44934.0,31.79,32.08,31.79,32.06,44934.0
2018-03-06 13:30:00,32.09,32.13,31.96,32.13,79133.0,32.09,32.13,31.96,32.13,79133.0
2018-03-06 14:00:00,32.13,32.28,31.96,31.98,155236.0,32.13,32.28,31.96,31.98,155236.0
2018-03-06 14:30:00,31.97,32.05,31.88,31.97,82316.0,31.97,32.05,31.88,31.97,82316.0
2018-03-06 15:00:00,31.97,31.99,31.83,31.97,91734.0,31.97,31.99,31.83,31.97,91734.0
2018-03-06 15:30:00,31.97,32.0,31.89,31.89,286092.0,31.97,32.0,31.89,31.89,286092.0
2018-03-07 09:30:00,31.65,32.34,31.62,32.22,137275.0,31.65,32.34,31.62,32.22,137275.0
2018-03-07 10:00:00,32.23,32.44,32.22,32.42,64655.0,32.23,32.44,32.22,32.42,64655.0
2018-03-07 10:30:00,32.42,32.49,32.33,32.35,48958.0,32.42,32.49,32.33,32.35,48958.0
2018-03-07 11:00:00,32.34,32.39,32.21,32.25,38019.0,32.34,32.39,32.21,32.25,38019.0
2018-03-07 11:30:00,32.25,32.3,32.12,32.14,36961.0,32.25,32.3,32.12,32.14,36961.0
2018-03-07 12:00:00,32.14,32.21,32.05,32.18,31659.0,32.14,32.21,32.05,32.18,31659.0
2018-03-07 12:30:00,32.19,32.27,32.17,32.26,30827.0,32.19,32.27,32.17,32.26,30827.0
2018-03-07 13:00:00,32.25,32.39,32.2,32.39,31914.0,32.25,32.39,32.2,32.39,31914.0
2018-03-07 13:30:00,32.38,32.38,32.27,32.3,33708.0,32.38,32.38,32.27,32.3,33708.0
2018-03-07 14:00:00,32.3,32.32,32.22,32.26,77394.0,32.3,32.32,32.22,32.26,77394.0
2018-03-07 14:30:00,32.26,32.3,32.19,32.2,88193.0,32.26,32.3,32.19,32.2,88193.0
2018-03-07 15:00:00,32.21,32.28,32.16,32.23,77969.0,32.21,32.28,32.16,32.23,77969.0
2018-03-07 15:30:00,32.23,32.25,32.09,32.09,232138.0,32.23,32.25,32.09,32.09,232138.0
2018-03-08 09:30:00,32.2,32.38,32.03,32.37,105203.0,32.2,32.38,32.03,32.37,105203.0
2018-03-08 10:00:00,32.36,32.83,32.34,32.59,392439.0,32.36,32.83,32.34,32.59,392439.0
2018-03-08 10:30:00,32.56,32.73,32.48,32.72,106519.0,32.56,32.73,32.48,32.72,106519.0
2018-03-08 11:00:00,32.72,32.95,32.64,32.72,420418.0,32.72,32.95,32.64,32.72,420418.0
2018-03-08 11:30:00,32.73,32.75,32.52,32.73,139452.0,32.73,32.75,32.52,32.73,139452.0
2018-03-08 12:00:00,32.73,32.75,32.62,32.65,44490.0,32.73,32.75,32.62,32.65,44490.0
2018-03-08 12:30:00,32.66,32.72,32.63,32.68,41698.0,32.66,32.72,32.63,32.68,41698.0
2018-03-08 13:00:00,32.68,32.73,32.66,32.7,37173.0,32.68,32.73,32.66,32.7,37173.0
2018-03-08 13:30:00,32.69,32.77,32.57,32.63,193240.0,32.69,32.77,32.57,32.63,193240.0
2018-03-08 14:00:00,32.63,32.7,32.46,32.51,169721.0,32.63,32.7,32.46,32.51,169721.0
2018-03-08 14:30:00,32.5,32.55,32.42,32.5,95124.0,32.5,32.55,32.42,32.5,95124.0
2018-03-08 15:00:00,32.51,32.73,32.51,32.68,136768.0,32.51,32.73,32.51,32.68,136768.0
2018-03-08 15:30:00,32.65,32.72,32.44,32.49,334899.0,32.65,32.72,32.44,32.49,334899.0
2018-03-09 09:30:00,32.63,33.0,32.41,32.98,95462.0,32.63,33.0,32.41,32.98,95462.0
2018-03-09 10:00:00,32.98,32.98,32.65,32.76,188520.0,32.98,32.98,32.65,32.76,188520.0
2018-03-09 10:30:00,32.77,32.82,32.64,32.72,211833.0,32.77,32.82,32.64,32.72,211833.0
2018-03-09 11:00:00,32.75,32.75,32.6,32.63,40912.0,32.75,32.75,32.6,32.63,40912.0
2018-03-09 11:30:00,32.64,32.68,32.54,32.62,140045.0,32.64,32.68,32.54,32.62,140045.0
2018-03-09 12:00:00,32.62,32.65,32.61,32.64,165767.0,32.62,32.65,32.61,32.64,165767.0
2018-03-09 12:30:00,32.64,32.67,32.57,32.64,178317.0,32.64,32.67,32.57,32.64,178317.0
2018-03-09 13:00:00,32.63,32.64,32.58,32.59,57037.0,32.63,32.64,32.58,32.59,57037.0
2018-03-09 13:30:00,32.58,32.67,32.58,32.64,156891.0,32.58,32.67,32.58,32.64,156891.0
2018-03-09 14:00:00,32.64,32.88,32.63,32.82,95741.0,32.64,32.88,32.63,32.82,95741.0
2018-03-09 14:30:00,32.83,32.86,32.72,32.76,91166.0,32.83,32.86,32.72,32.76,91166.0
2018-03-09 15:00:00,32.76,32.8,32.67,32.77,52177.0,32.76,32.8,32.67,32.77,52177.0
2018-03-09 15:30:00,32.77,32.85,32.68,32.82,213756.0,32.77,32.85,32.68,32.82,213756.0
2018-03-12 09:30:00,32.95,33.3,32.7,33.09,69526.0,32.95,33.3,32.7,33.09,69526.0
2018-03-12 10:00:00,33.05,33.16,32.97,32.97,65937.0,33.05,33.16,32.97,32.97,65937.0
2018-03-12 10:30:00,32.95,33.05,32.74,32.76,62677.0,32.95,33.05,32.74,32.76,62677.0
2018-03-12 11:00:00,32.76,32.81,32.62,32.62,30053.0,32.76,32.81,32.62,32.62,30053.0
2018-03-12 11:30:00,32.62,32.71,32.58,32.59,30431.0,32.62,32.71,32.58,32.59,30431.0
2018-03-12 12:00:00,32.59,32.64,32.54,32.59,156000.0,32.59,32.64,32.54,32.59,156000.0
2018-03-12 12:30:00,32.57,32.58,32.46,32.47,39449.0,32.57,32.58,32.46,32.47,39449.0
2018-03-12 13:00:00,32.46,32.48,32.29,32.31,83666.0,32.46,32.48,32.29,32.31,83666.0
2018-03-12 13:30:00,32.31,32.45,32.29,32.33,88235.0,32.31,32.45,32.29,32.33,88235.0
2018-03-12 14:00:00,32.32,32.32,32.04,32.08,108781.0,32.32,32.32,32.04,32.08,108781.0
2018-03-12 14:30:00,32.08,32.16,32.01,32.05,145365.0,32.08,32.16,32.01,32.05,145365.0
2018-03-12 15:00:00,32.06,32.07,31.88,31.9,182005.0,32.06,32.07,31.88,31.9,182005.0
2018-03-12 15:30:00,31.9,32.05,31.9,31.94,324098.0,31.9,32.05,31.9,31.94,324098.0
2018-03-13 09:30:00,32.21,32.29,32.08,32.11,25123.0,32.21,32.29,32.08,32.11,25123.0
2018-03-13 10:00:00,32.05,32.23,32.0,32.0,77222.0,32.05,32.23,32.0,32.0,77222.0
2018-03-13 10:30:00,32.0,32.06,31.96,32.05,91146.0,32.0,32.06,31.96,32.05,91146.0
2018-03-13 11:00:00,32.03,32.05,31.88,31.93,73994.0,32.03,32.05,31.88,31.93,73994.0
2018-03-13 11:30:00,31.95,31.96,31.67,31.67,103734.0,31.95,31.96,31.67,31.67,103734.0
2018-03-13 12:00:00,31.69,31.77,31.63,31.65,69859.0,31.69,31.77,31.63,31.65,69859.0
2018-03-13 12:30:00,31.65,31.68,31.5,31.59,78873.0,31.65,31.68,31.5,31.59,78873.0
2018-03-13 13:00:00,31.56,31.63,31.51,31.52,121401.0,31.56,31.63,31.51,31.52,121401.0
2018-03-13 13:30:00,31.51,31.62,31.36,31.37,51917.0,31.51,31.62,31.36,31.37,51917.0
2018-03-13 14:00:00,31.37,31.44,31.23,31.23,101836.0,31.37,31.44,31.23,31.23,101836.0
2018-03-13 14:30:00,31.24,31.42,31.24,31.32,157804.0,31.24,31.42,31.24,31.32,157804.0
2018-03-13 15:00:00,31.32,31.34,31.16,31.33,354278.0,31.32,31.34,31.16,31.33,354278.0
2018-03-13 15:30:00,31.33,31.54,31.24,31.51,457084.0,31.33,31.54,31.24,31.51,457084.0
2018-03-14 09:30:00,32.23,32.29,31.94,32.13,162777.0,32.23,32.29,31.94,32.13,162777.0
2018-03-14 10:00:00,32.14,32.2,31.68,31.81,83801.0,32.14,32.2,31.68,31.81,83801.0
2018-03-14 10:30:00,31.83,31.92,31.76,31.77,44583.0,31.83,31.92,31.76,31.77,44583.0
2018-03-14 11:00:00,31.76,31.76,31.34,31.39,104468.0,31.76,31.76,31.34,31.39,104468.0
2018-03-14 11:30:00,31.4,31.4,31.13,31.17,107034.0,31.4,31.4,31.13,31.17,107034.0
2018-03-14 12:00:00,31.17,31.26,31.1,31.14,74094.0,31.17,31.26,31.1,31.14,74094.0
2018-03-14 12:30:00,31.14,31.14,31.0,31.04,88956.0,31.14,31.14,31.0,31.04,88956.0
2018-03-14 13:00:00,31.04,31.04,30.88,30.95,126620.0,31.04,31.04,30.88,30.95,126620.0
2018-03-14 13:30:00,30.95,31.02,30.8,30.99,107499.0,30.95,31.02,30.8,30.99,107499.0
2018-03-14 14:00:00,30.99,31.1,30.87,30.9,148938.0,30.99,31.1,30.87,30.9,148938.0
2018-03-14 14:30:00,30.89,31.06,30.81,31.02,156232.0,30.89,31.06,30.81,31.02,156232.0
2018-03-14 15:00:00,31.01,31.06,30.85,30.92,198424.0,31.01,31.06,30.85,30.92,198424.0
2018-03-14 15:30:00,30.92,31.18,30.87,31.16,324861.0,30.92,31.18,30.87,31.16,324861.0
2018-03-15 09:30:00,31.12,31.12,30.75,30.96,43939.0,31.12,31.12,30.75,30.96,43939.0
2018-03-15 10:00:00,30.95,30.97,30.76,30.85,30372.0,30.95,30.97,30.76,30.85,30372.0
2018-03-15 10:30:00,30.84,30.91,30.77,30.89,75412.0,30.84,30.91,30.77,30.89,75412.0
2018-03-15 11:00:00,30.89,30.95,30.85,30.86,55817.0,30.89,30.95,30.85,30.86,55817.0
2018-03-15 11:30:00,30.86,30.88,30.72,30.73,65226.0,30.86,30.88,30.72,30.73,65226.0
2018-03-15 12:00:00,30.73,30.74,30.58,30.6,84658.0,30.73,30.74,30.58,30.6,84658.0
2018-03-15 12:30:00,30.6,30.67,30.57,30.61,128824.0,30.6,30.67,30.57,30.61,128824.0
2018-03-15 13:00:00,30.6,30.62,30.5,30.56,136854.0,30.6,30.62,30.5,30.56,136854.0
2018-03-15 13:30:00,30.55,30.6,30.51,30.55,177110.0,30.55,30.6,30.51,30.55,177110.0
2018-03-15 14:00:00,30.55,30.64,30.52,30.59,168008.0,30.55,30.64,30.52,30.59,168008.0
2018-03-15 14:30:00,30.59,30.61,30.48,30.55,204634.0,30.59,30.61,30.48,30.55,204634.0
2018-03-15 15:00:00,30.56,30.56,30.44,30.54,227682.0,30.56,30.56,30.44,30.54,227682.0
2018-03-15 15:30:00,30.54,30.62,30.5,30.55,375042.0,30.54,30.62,30.5,30.55,375042.0
2018-03-16 09:30:00,30.61,30.85,30.56,30.85,73730.0,30.61,30.85,30.56,30.85,73730.0
2018-03-16 10:00:00,30.83,30.91,30.75,30.88,82650.0,30.83,30.91,30.75,30.88,82650.0
2018-03-16 10:30:00,30.88,31.06,30.88,31.06,64599.0,30.88,31.06,30.88,31.06,64599.0
2018-03-16 11:00:00,31.04,31.08,30.96,31.07,80000.0,31.04,31.08,30.96,31.07,80000.0
2018-03-16 11:30:00,31.05,31.16,31.01,31.04,39955.0,31.05,31.16,31.01,31.04,39955.0
2018-03-16 12:00:00,31.05,31.11,30.99,31.08,46142.0,31.05,31.11,30.99,31.08,46142.0
2018-03-16 12:30:00,31.08,31.11,31.0,31.0,44298.0,31.08,31.11,31.0,31.0,44298.0
2018-03-16 13:00:00,31.01,31.05,30.99,31.03,33988.0,31.01,31.05,30.99,31.03,33988.0
2018-03-16 13:30:00,31.02,31.1,31.0,31.04,140792.0,31.02,31.1,31.0,31.04,140792.0
2018-03-16 14:00:00,31.04,31.04,30.96,31.01,74472.0,31.04,31.04,30.96,31.01,74472.0
2018-03-16 14:30:00,31.01,31.05,30.85,30.85,111884.0,31.01,31.05,30.85,30.85,111884.0
2018-03-16 15:00:00,30.85,31.05,30.85,31.02,91199.0,30.85,31.05,30.85,31.02,91199.0
2018-03-16 15:30:00,31.02,31.11,30.99,31.0,208577.0,31.02,31.11,30.99,31.0,208577.0
2018-03-19 09:30:00,30.79,30.79,30.56,30.64,42471.0,30.79,30.79,30.56,30.64,42471.0
2018-03-19 10:00:00,30.65,30.66,30.5,30.62,111667.0,30.65,30.66,30.5,30.62,111667.0
2018-03-19 10:30:00,30.62,30.73,30.6,30.64,89588.0,30.62,30.73,30.6,30.64,89588.0
2018-03-19 11:00:00,30.64,30.69,30.59,30.69,65925.0,30.64,30.69,30.59,30.69,65925.0
2018-03-19 11:30:00,30.67,30.69,30.56,30.57,81689.0,30.67,30.69,30.56,30.57,81689.0
2018-03-19 12:00:00,30.57,30.66,30.55,30.59,92674.0,30.57,30.66,30.55,30.59,92674.0
2018-03-19 12:30:00,30.58,30.67,30.57,30.61,77186.0,30.58,30.67,30.57,30.61,77186.0
2018-03-19 13:00:00,30.6,30.64,30.55,30.59,174914.0,30.6,30.64,30.55,30.59,174914.0
2018-03-19 13:30:00,30.58,30.66,30.55,30.6,130642.0,30.58,30.66,30.55,30.6,130642.0
2018-03-19 14:00:00,30.61,30.74,30.57,30.61,124917.0,30.61,30.74,30.57,30.61,124917.0
2018-03-19 14:30:00,30.6,30.72,30.55,30.7,124057.0,30.6,30.72,30.55,30.7,124057.0
2018-03-19 15:00:00,30.69,30.71,30.62,30.65,74931.0,30.69,30.71,30.62,30.65,74931.0
2018-03-19 15:30:00,30.65,30.71,30.54,30.54,261174.0,30.65,30.71,30.54,30.54,261174.0
2018-03-20 09:30:00,30.63,30.69,30.47,30.47,56319.0,30.63,30.69,30.47,30.47,56319.0
2018-03-20 10:00:00,30.48,30.63,30.4,30.49,120572.0,30.48,30.63,30.4,30.49,120572.0
2018-03-20 10:30:00,30.48,30.55,30.44,30.55,57690.0,30.48,30.55,30.44,30.55,57690.0
2018-03-20 11:00:00,30.56,30.61,30.49,30.6,106484.0,30.56,30.61,30.49,30.6,106484.0
2018-03-20 11:30:00,30.61,30.73,30.61,30.7,69468.0,30.61,30.73,30.61,30.7,69468.0
2018-03-20 12:00:00,30.7,30.81,30.65,30.73,62715.0,30.7,30.81,30.65,30.73,62715.0
2018-03-20 12:30:00,30.73,30.78,30.73,30.76,16138.0,30.73,30.78,30.73,30.76,16138.0
2018-03-20 13:00:00,30.75,30.79,30.67,30.7,60210.0,30.75,30.79,30.67,30.7,60210.0
2018-03-20 13:30:00,30.7,30.73,30.68,30.69,44222.0,30.7,30.73,30.68,30.69,44222.0
2018-03-20 14:00:00,30.69,30.8,30.67,30.8,96380.0,30.69,30.8,30.67,30.8,96380.0
2018-03-20 14:30:00,30.8,30.86,30.74,30.84,58770.0,30.8,30.86,30.74,30.84,58770.0
2018-03-20 15:00:00,30.84,30.9,30.83,30.86,78066.0,30.84,30.9,30.83,30.86,78066.0
2018-03-20 15:30:00,30.87,30.87,30.79,30.83,230181.0,30.87,30.87,30.79,30.83,230181.0
2018-03-21 09:30:00,30.7,30.89,30.7,30.72,27573.0,30.7,30.89,30.7,30.72,27573.0
2018-03-21 10:00:00,30.75,30.75,30.57,30.66,47283.0,30.75,30.75,30.57,30.66,47283.0
2018-03-21 10:30:00,30.65,30.94,30.65,30.84,47611.0,30.65,30.94,30.65,30.84,47611.0
2018-03-21 11:00:00,30.81,30.93,30.78,30.89,133090.0,30.81,30.93,30.78,30.89,133090.0
2018-03-21 11:30:00,30.9,31.11,30.87,31.01,64021.0,30.9,31.11,30.87,31.01,64021.0
2018-03-21 12:00:00,31.02,31.04,30.88,30.91,29387.0,31.02,31.04,30.88,30.91,29387.0
2018-03-21 12:30:00,30.89,30.94,30.79,30.79,23889.0,30.89,30.94,30.79,30.79,23889.0
2018-03-21 13:00:00,30.81,30.81,30.68,30.69,21803.0,30.81,30.81,30.68,30.69,21803.0
2018-03-21 13:30:00,30.68,30.72,30.64,30.7,20479.0,30.68,30.72,30.64,30.7,20479.0
2018-03-21 14:00:00,30.74,30.77,30.59,30.61,33537.0,30.74,30.77,30.59,30.61,33537.0
2018-03-21 14:30:00,30.59,30.64,30.37,30.57,267008.0,30.59,30.64,30.37,30.57,267008.0
2018-03-21 15:00:00,30.55,30.77,30.55,30.71,89478.0,30.55,30.77,30.55,30.71,89478.0
2018-03-21 15:30:00,30.68,30.73,30.49,30.53,159240.0,30.68,30.73,30.49,30.53,159240.0
2018-03-22 09:30:00,30.33,30.57,30.21,30.41,100600.0,30.33,30.57,30.21,30.41,100600.0
2018-03-22 10:00:00,30.43,30.56,30.33,30.45,25153.0,30.43,30.56,30.33,30.45,25153.0
2018-03-22 10:30:00,30.45,30.45,30.3,30.37,60467.0,30.45,30.45,30.3,30.37,60467.0
2018-03-22 11:00:00,30.34,30.4,30.33,30.4,61429.0,30.34,30.4,30.33,30.4,61429.0
2018-03-22 11:30:00,30.41,30.42,30.31,30.38,34070.0,30.41,30.42,30.31,30.38,34070.0
2018-03-22 12:00:00,30.36,30.41,30.32,30.38,135567.0,30.36,30.41,30.32,30.38,135567.0
2018-03-22 12:30:00,30.35,30.48,30.34,30.36,26919.0,30.35,30.48,30.34,30.36,26919.0
2018-03-22 13:00:00,30.35,30.48,30.3,30.47,24690.0,30.35,30.48,30.3,30.47,24690.0
2018-03-22 13:30:00,30.48,30.58,30.47,30.52,134442.0,30.48,30.58,30.47,30.52,134442.0
2018-03-22 14:00:00,30.51,30.52,30.29,30.32,45834.0,30.51,30.52,30.29,30.32,45834.0
2018-03-22 14:30:00,30.32,30.39,30.29,30.34,54844.0,30.32,30.39,30.29,30.34,54844.0
2018-03-22 15:00:00,30.34,30.42,30.3,30.33,104511.0,30.34,30.42,30.3,30.33,104511.0
2018-03-22 15:30:00,30.33,30.41,30.2,30.2,300563.0,30.33,30.41,30.2,30.2,300563.0
2018-03-23 09:30:00,30.17,30.33,30.02,30.16,36634.0,30.17,30.33,30.02,30.16,36634.0
2018-03-23 10:00:00,30.17,30.37,30.16,30.21,53077.0,30.17,30.37,30.16,30.21,53077.0
2018-03-23 10:30:00,30.2,30.38,30.19,30.23,42644.0,30.2,30.38,30.19,30.23,42644.0
2018-03-23 11:00:00,30.23,30.28,30.15,30.18,48755.0,30.23,30.28,30.15,30.18,48755.0
2018-03-23 11:30:00,30.17,30.22,30.12,30.15,186523.0,30.17,30.22,30.12,30.15,186523.0
2018-03-23 12:00:00,30.15,30.24,30.15,30.2,74813.0,30.15,30.24,30.15,30.2,74813.0
2018-03-23 12:30:00,30.19,30.23,30.01,30.02,32093.0,30.19,30.23,30.01,30.02,32093.0
2018-03-23 13:00:00,30.02,30.11,30.02,30.11,36764.0,30.02,30.11,30.02,30.11,36764.0
2018-03-23 13:30:00,30.11,30.13,30.06,30.1,48755.0,30.11,30.13,30.06,30.1,48755.0
2018-03-23 14:00:00,30.1,30.15,30.07,30.09,60657.0,30.1,30.15,30.07,30.09,60657.0
2018-03-23 14:30:00,30.09,30.13,30.03,30.07,147022.0,30.09,30.13,30.03,30.07,147022.0
2018-03-23 15:00:00,30.07,30.11,30.0,30.05,149371.0,30.07,30.11,30.0,30.05,149371.0
2018-03-23 15:30:00,30.05,30.11,30.0,30.04,291879.0,30.05,30.11,30.0,30.04,291879.0
2018-03-26 09:30:00,30.25,30.35,30.11,30.12,38643.0,30.25,30.35,30.11,30.12,38643.0
2018-03-26 10:00:00,30.12,30.18,29.99,30.0,103934.0,30.12,30.18,29.99,30.0,103934.0
2018-03-26 10:30:00,30.0,30.22,29.92,30.0,145747.0,30.0,30.22,29.92,30.0,145747.0
2018-03-26 11:00:00,30.01,30.06,29.97,30.0,145013.0,30.01,30.06,29.97,30.0,145013.0
2018-03-26 11:30:00,30.01,30.03,29.99,30.01,95164.0,30.01,30.03,29.99,30.01,95164.0
2018-03-26 12:00:00,29.99,30.02,29.99,29.99,58296.0,29.99,30.02,29.99,29.99,58296.0
2018-03-26 12:30:00,30.0,30.02,29.99,30.0,76617.0,30.0,30.02,29.99,30.0,76617.0
2018-03-26 13:00:00,30.0,30.03,29.99,29.99,106726.0,30.0,30.03,29.99,29.99,106726.0
2018-03-26 13:30:00,30.0,30.14,29.99,30.06,43785.0,30.0,30.14,29.99,30.06,43785.0
2018-03-26 14:00:00,30.06,30.18,30.05,30.15,45641.0,30.06,30.18,30.05,30.15,45641.0
2018-03-26 14:30:00,30.14,30.28,30.14,30.22,65726.0,30.14,30.28,30.14,30.22,65726.0
2018-03-26 15:00:00,30.22,30.25,30.17,30.18,91196.0,30.22,30.25,30.17,30.18,91196.0
2018-03-26 15:30:00,30.17,30.25,30.1,30.18,203803.0,30.17,30.25,30.1,30.18,203803.0
2018-03-27 09:30:00,30.36,30.72,30.2,30.46,170417.0,30.36,30.72,30.2,30.46,170417.0
2018-03-27 10:00:00,30.47,30.51,30.3,30.4,186358.0,30.47,30.51,30.3,30.4,186358.0
2018-03-27 10:30:00,30.41,30.43,30.08,30.08,117597.0,30.41,30.43,30.08,30.08,117597.0
2018-03-27 11:00:00,30.07,30.11,30.0,30.06,63482.0,30.07,30.11,30.0,30.06,63482.0
2018-03-27 11:30:00,30.07,30.12,30.0,30.12,92851.0,30.07,30.12,30.0,30.12,92851.0
2018-03-27 12:00:00,30.12,30.17,30.07,30.16,74081.0,30.12,30.17,30.07,30.16,74081.0
2018-03-27 12:30:00,30.16,30.26,30.1,30.21,157689.0,30.16,30.26,30.1,30.21,157689.0
2018-03-27 13:00:00,30.21,30.72,30.21,30.64,494190.0,30.21,30.72,30.21,30.64,494190.0
2018-03-27 13:30:00,30.62,30.69,30.37,30.69,193974.0,30.62,30.69,30.37,30.69,193974.0
2018-03-27 14:00:00,30.68,31.0,30.67,30.79,226557.0,30.68,31.0,30.67,30.79,226557.0
2018-03-27 14:30:00,30.8,30.98,30.78,30.88,158823.0,30.8,30.98,30.78,30.88,158823.0
2018-03-27 15:00:00,30.88,30.9,30.63,30.77,208108.0,30.88,30.9,30.63,30.77,208108.0
2018-03-27 15:30:00,30.78,30.79,30.6,30.62,353203.0,30.78,30.79,30.6,30.62,353203.0
2018-03-28 09:30:00,30.63,30.83,30.32,30.46,124283.0,30.63,30.83,30.32,30.46,124283.0
2018-03-28 10:00:00,30.48,30.61,30.4,30.43,78338.0,30.48,30.61,30.4,30.43,78338.0
2018-03-28 10:30:00,30.41,30.58,30.1,30.19,138119.0,30.41,30.58,30.1,30.19,138119.0
2018-03-28 11:00:00,30.2,30.29,30.02,30.06,88566.0,30.2,30.29,30.02,30.06,88566.0
2018-03-28 11:30:00,30.05,30.11,30.03,30.1,136483.0,30.05,30.11,30.03,30.1,136483.0
2018-03-28 12:00:00,30.1,30.1,30.04,30.1,174540.0,30.1,30.1,30.04,30.1,174540.0
2018-03-28 12:30:00,30.1,30.29,30.09,30.18,246361.0,30.1,30.29,30.09,30.18,246361.0
2018-03-28 13:00:00,30.18,30.25,30.16,30.21,32689.0,30.18,30.25,30.16,30.21,32689.0
2018-03-28 13:30:00,30.21,30.26,30.17,30.21,59255.0,30.21,30.26,30.17,30.21,59255.0
2018-03-28 14:00:00,30.21,30.22,30.06,30.06,77368.0,30.21,30.22,30.06,30.06,77368.0
2018-03-28 14:30:00,30.06,30.19,30.0,30.01,133335.0,30.06,30.19,30.0,30.01,133335.0
2018-03-28 15:00:00,30.01,30.08,29.94,30.04,222047.0,30.01,30.08,29.94,30.04,222047.0
2018-03-28 15:30:00,30.05,30.34,29.98,30.16,485724.0,30.05,30.34,29.98,30.16,485724.0
2018-03-29 09:30:00,30.22,30.43,30.17,30.19,34563.0,30.22,30.43,30.17,30.19,34563.0
2018-03-29 10:00:00,30.19,30.28,30.01,30.11,34231.0,30.19,30.28,30.01,30.11,34231.0
2018-03-29 10:30:00,30.1,30.24,30.09,30.24,105970.0,30.1,30.24,30.09,30.24,105970.0
2018-03-29 11:00:00,30.26,30.37,30.19,30.27,46175.0,30.26,30.37,30.19,30.27,46175.0
2018-03-29 11:30:00,30.27,30.37,30.2,30.34,47178.0,30.27,30.37,30.2,30.34,47178.0
2018-03-29 12:00:00,30.36,30.37,30.23,30.28,258564.0,30.36,30.37,30.23,30.28,258564.0
2018-03-29 12:30:00,30.29,30.31,30.15,30.15,341624.0,30.29,30.31,30.15,30.15,341624.0
2018-03-29 13:00:00,30.18,30.21,30.12,30.17,42263.0,30.18,30.21,30.12,30.17,42263.0
2018-03-29 13:30:00,30.19,30.35,30.14,30.33,160505.0,30.19,30.35,30.14,30.33,160505.0
2018-03-29 14:00:00,30.33,30.38,30.26,30.35,86237.0,30.33,30.38,30.26,30.35,86237.0
2018-03-29 14:30:00,30.36,30.4,30.23,30.26,336364.0,30.36,30.4,30.23,30.26,336364.0
2018-03-29 15:00:00,30.26,30.33,30.25,30.31,81636.0,30.26,30.33,30.25,30.31,81636.0
2018-03-29 15:30:00,30.3,30.31,30.18,30.19,239926.0,30.3,30.31,30.18,30.19,239926.0
2018-04-02 09:30:00,30.19,30.37,30.04,30.05,95824.0,30.19,30.37,30.04,30.05,95824.0
2018-04-02 10:00:00,30.05,30.2,29.99,30.13,95606.0,30.05,30.2,29.99,30.13,95606.0
2018-04-02 10:30:00,30.11,30.12,29.91,30.02,282777.0,30.11,30.12,29.91,30.02,282777.0
2018-04-02 11:00:00,30.02,30.04,29.99,30.01,168208.0,30.02,30.04,29.99,30.01,168208.0
2018-04-02 11:30:00,30.0,30.03,29.91,29.99,141445.0,30.0,30.03,29.91,29.99,141445.0
2018-04-02 12:00:00,29.99,30.02,29.94,30.02,117017.0,29.99,30.02,29.94,30.02,117017.0
2018-04-02 12:30:00,30.01,30.07,30.0,30.05,52098.0,30.01,30.07,30.0,30.05,52098.0
2018-04-02 13:00:00,30.06,30.09,29.99,30.0,79828.0,30.06,30.09,29.99,30.0,79828.0
2018-04-02 13:30:00,30.0,30.03,29.93,29.99,141757.0,30.0,30.03,29.93,29.99,141757.0
2018-04-02 14:00:00,29.98,29.98,29.89,29.97,112693.0,29.98,29.98,29.89,29.97,112693.0
2018-04-02 14:30:00,29.97,30.01,29.9,29.96,119129.0,29.97,30.01,29.9,29.96,119129.0
2018-04-02 15:00:00,29.96,30.03,29.95,30.0,260403.0,29.96,30.03,29.95,30.0,260403.0
2018-04-02 15:30:00,30.0,30.13,29.98,30.03,188861.0,30.0,30.13,29.98,30.03,188861.0
2018-04-03 09:30:00,30.02,30.34,30.01,30.34,85123.0,30.02,30.34,30.01,30.34,85123.0
2018-04-03 10:00:00,30.36,30.39,30.0,30.01,99988.0,30.36,30.39,30.0,30.01,99988.0
2018-04-03 10:30:00,30.03,30.2,30.01,30.17,59709.0,30.03,30.2,30.01,30.17,59709.0
2018-04-03 11:00:00,30.17,30.2,30.09,30.14,113141.0,30.17,30.2,30.09,30.14,113141.0
2018-04-03 11:30:00,30.14,30.14,30.03,30.03,81315.0,30.14,30.14,30.03,30.03,81315.0
2018-04-03 12:00:00,30.03,30.11,29.99,30.1,100575.0,30.03,30.11,29.99,30.1,100575.0
2018-04-03 12:30:00,30.1,30.16,30.09,30.16,41022.0,30.1,30.16,30.09,30.16,41022.0
2018-04-03 13:00:00,30.15,30.21,30.13,30.15,152669.0,30.15,30.21,30.13,30.15,152669.0
2018-04-03 13:30:00,30.16,30.24,30.1,30.21,80775.0,30.16,30.24,30.1,30.21,80775.0
2018-04-03 14:00:00,30.21,30.22,30.1,30.13,63940.0,30.21,30.22,30.1,30.13,63940.0
2018-04-03 14:30:00,30.15,30.35,30.11,30.27,199690.0,30.15,30.35,30.11,30.27,199690.0
2018-04-03 15:00:00,30.27,30.54,30.27,30.51,82443.0,30.27,30.54,30.27,30.51,82443.0
2018-04-03 15:30:00,30.51,30.52,30.28,30.35,706934.0,30.51,30.52,30.28,30.35,706934.0
2018-04-04 09:30:00,30.0,30.11,30.0,30.05,97135.0,30.0,30.11,30.0,30.05,97135.0
2018-04-04 10:00:00,30.04,30.22,30.0,30.09,281832.0,30.04,30.22,30.0,30.09,281832.0
2018-04-04 10:30:00,30.09,30.3,30.06,30.3,73015.0,30.09,30.3,30.06,30.3,73015.0
2018-04-04 11:00:00,30.3,30.47,30.28,30.43,53355.0,30.3,30.47,30.28,30.43,53355.0
2018-04-04 11:30:00,30.45,30.52,30.32,30.39,44412.0,30.45,30.52,30.32,30.39,44412.0
2018-04-04 12:00:00,30.37,30.46,30.31,30.44,39842.0,30.37,30.46,30.31,30.44,39842.0
2018-04-04 12:30:00,30.45,30.6,30.45,30.51,132456.0,30.45,30.6,30.45,30.51,132456.0
2018-04-04 13:00:00,30.52,30.6,30.51,30.6,43501.0,30.52,30.6,30.51,30.6,43501.0
2018-04-04 13:30:00,30.6,30.64,30.58,30.61,62219.0,30.6,30.64,30.58,30.61,62219.0
2018-04-04 14:00:00,30.61,30.72,30.57,30.72,75546.0,30.61,30.72,30.57,30.72,75546.0
2018-04-04 14:30:00,30.73,30.78,30.69,30.77,72695.0,30.73,30.78,30.69,30.77,72695.0
2018-04-04 15:00:00,30.76,30.83,30.73,30.81,82198.0,30.76,30.83,30.73,30.81,82198.0
2018-04-04 15:30:00,30.81,30.9,30.78,30.83,154515.0,30.81,30.9,30.78,30.83,154515.0
2018-04-05 09:30:00,31.04,31.05,30.8,31.04,356734.0,31.04,31.05,30.8,31.04,356734.0
2018-04-05 10:00:00,31.04,31.29,31.03,31.2,113379.0,31.04,31.29,31.03,31.2,113379.0
2018-04-05 10:30:00,31.19,31.32,31.17,31.23,49875.0,31.19,31.32,31.17,31.23,49875.0
2018-04-05 11:00:00,31.24,31.49,31.23,31.43,119425.0,31.24,31.49,31.23,31.43,119425.0
2018-04-05 11:30:00,31.41,31.54,31.34,31.49,158027.0,31.41,31.54,31.34,31.49,158027.0
2018-04-05 12:00:00,31.49,31.63,31.46,31.59,108161.0,31.49,31.63,31.46,31.59,108161.0
2018-04-05 12:30:00,31.6,31.74,31.55,31.58,176815.0,31.6,31.74,31.55,31.58,176815.0
2018-04-05 13:00:00,31.59,31.65,31.52,31.57,245183.0,31.59,31.65,31.52,31.57,245183.0
2018-04-05 13:30:00,31.57,31.71,31.56,31.6,106556.0,31.57,31.71,31.56,31.6,106556.0
2018-04-05 14:00:00,31.6,31.77,31.59,31.72,133933.0,31.6,31.77,31.59,31.72,133933.0
2018-04-05 14:30:00,31.71,31.9,31.71,31.87,124217.0,31.71,31.9,31.71,31.87,124217.0
2018-04-05 15:00:00,31.87,31.94,31.82,31.82,180090.0,31.87,31.94,31.82,31.82,180090.0
2018-04-05 15:30:00,31.82,31.83,31.63,31.72,317896.0,31.82,31.83,31.63,31.72,317896.0
2018-04-06 09:30:00,31.54,32.91,31.5,32.68,1054325.0,31.54,32.91,31.5,32.68,1054325.0
2018-04-06 10:00:00,32.68,32.7,32.19,32.49,355824.0,32.68,32.7,32.19,32.49,355824.0
2018-04-06 10:30:00,32.52,32.68,32.25,32.29,274497.0,32.52,32.68,32.25,32.29,274497.0
2018-04-06 11:00:00,32.3,32.3,32.07,32.21,159438.0,32.3,32.3,32.07,32.21,159438.0
2018-04-06 11:30:00,32.21,32.26,32.14,32.18,88204.0,32.21,32.26,32.14,32.18,88204.0
2018-04-06 12:00:00,32.16,32.24,32.14,32.18,95007.0,32.16,32.24,32.14,32.18,95007.0
2018-04-06 12:30:00,32.17,32.31,32.15,32.31,95142.0,32.17,32.31,32.15,32.31,95142.0
2018-04-06 13:00:00,32.3,32.3,32.08,32.15,116880.0,32.3,32.3,32.08,32.15,116880.0
2018-04-06 13:30:00,32.15,32.28,31.95,31.99,128040.0,32.15,32.28,31.95,31.99,128040.0
2018-04-06 14:00:00,31.99,32.08,31.97,32.05,243233.0,31.99,32.08,31.97,32.05,243233.0
2018-04-06 14:30:00,32.05,32.27,31.88,32.24,260336.0,32.05,32.27,31.88,32.24,260336.0
2018-04-06 15:00:00,32.23,32.79,32.2,32.43,412619.0,32.23,32.79,32.2,32.43,412619.0
2018-04-06 15:30:00,32.43,32.66,32.38,32.46,629138.0,32.43,32.66,32.38,32.46,629138.0
2018-04-09 09:30:00,32.59,32.75,32.26,32.67,149181.0,32.59,32.75,32.26,32.67,149181.0
2018-04-09 10:00:00,32.69,32.87,32.48,32.81,181288.0,32.69,32.87,32.48,32.81,181288.0
2018-04-09 10:30:00,32.8,32.81,32.62,32.65,93946.0,32.8,32.81,32.62,32.65,93946.0
2018-04-09 11:00:00,32.66,32.72,32.57,32.58,94893.0,32.66,32.72,32.57,32.58,94893.0
2018-04-09 11:30:00,32.59,32.6,32.48,32.51,53420.0,32.59,32.6,32.48,32.51,53420.0
2018-04-09 12:00:00,32.51,32.59,32.48,32.55,44822.0,32.51,32.59,32.48,32.55,44822.0
2018-04-09 12:30:00,32.55,32.62,32.52,32.57,224955.0,32.55,32.62,32.52,32.57,224955.0
2018-04-09 13:00:00,32.57,32.58,32.43,32.5,165732.0,32.57,32.58,32.43,32.5,165732.0
2018-04-09 13:30:00,32.5,32.6,32.48,32.55,233029.0,32.5,32.6,32.48,32.55,233029.0
2018-04-09 14:00:00,32.55,32.58,32.48,32.54,150785.0,32.55,32.58,32.48,32.54,150785.0
2018-04-09 14:30:00,32.54,32.54,32.42,32.47,121473.0,32.54,32.54,32.42,32.47,121473.0
2018-04-09 15:00:00,32.47,32.51,32.21,32.26,301885.0,32.47,32.51,32.21,32.26,301885.0
2018-04-09 15:30:00,32.27,32.34,32.08,32.16,416453.0,32.27,32.34,32.08,32.16,416453.0
2018-04-10 09:30:00,32.35,32.51,31.97,32.0,58662.0,32.35,32.51,31.97,32.0,58662.0
2018-04-10 10:00:00,32.01,32.26,31.88,32.21,174210.0,32.01,32.26,31.88,32.21,174210.0
2018-04-10 10:30:00,32.22,32.42,32.2,32.23,156317.0,32.22,32.42,32.2,32.23,156317.0
2018-04-10 11:00:00,32.22,32.26,32.1,32.23,122699.0,32.22,32.26,32.1,32.23,122699.0
2018-04-10 11:30:00,32.23,32.31,32.08,32.15,86921.0,32.23,32.31,32.08,32.15,86921.0
2018-04-10 12:00:00,32.16,32.25,32.03,32.09,89361.0,32.16,32.25,32.03,32.09,89361.0
2018-04-10 12:30:00,32.09,32.23,32.04,32.21,150765.0,32.09,32.23,32.04,32.21,150765.0
2018-04-10 13:00:00,32.21,32.21,32.09,32.18,55396.0,32.21,32.21,32.09,32.18,55396.0
2018-04-10 13:30:00,32.19,32.19,31.97,32.0,83908.0,32.19,32.19,31.97,32.0,83908.0
2018-04-10 14:00:00,32.0,32.15,31.93,32.06,166867.0,32.0,32.15,31.93,32.06,166867.0
2018-04-10 14:30:00,32.06,32.2,32.05,32.16,115517.0,32.06,32.2,32.05,32.16,115517.0
2018-04-10 15:00:00,32.16,32.17,32.09,32.15,150444.0,32.16,32.17,32.09,32.15,150444.0
2018-04-10 15:30:00,32.16,32.17,32.1,32.15,390962.0,32.16,32.17,32.1,32.15,390962.0
2018-04-11 09:30:00,31.92,32.15,31.81,32.12,69011.0,31.92,32.15,31.81,32.12,69011.0
2018-04-11 10:00:00,32.11,32.23,32.06,32.22,82592.0,32.11,32.23,32.06,32.22,82592.0
2018-04-11 10:30:00,32.21,32.25,32.09,32.11,32817.0,32.21,32.25,32.09,32.11,32817.0
2018-04-11 11:00:00,32.11,32.21,32.06,32.18,32193.0,32.11,32.21,32.06,32.18,32193.0
2018-04-11 11:30:00,32.22,32.31,32.22,32.25,32837.0,32.22,32.31,32.22,32.25,32837.0
2018-04-11 12:00:00,32.24,32.28,32.18,32.22,37984.0,32.24,32.28,32.18,32.22,37984.0
2018-04-11 12:30:00,32.22,32.26,32.2,32.26,35501.0,32.22,32.26,32.2,32.26,35501.0
2018-04-11 13:00:00,32.25,32.58,32.24,32.51,127141.0,32.25,32.58,32.24,32.51,127141.0
2018-04-11 13:30:00,32.51,32.54,32.36,32.39,94158.0,32.51,32.54,32.36,32.39,94158.0
2018-04-11 14:00:00,32.38,32.42,32.14,32.23,63559.0,32.38,32.42,32.14,32.23,63559.0
2018-04-11 14:30:00,32.24,32.3,32.18,32.27,82687.0,32.24,32.3,32.18,32.27,82687.0
2018-04-11 15:00:00,32.27,32.3,32.06,32.28,88415.0,32.27,32.3,32.06,32.28,88415.0
2018-04-11 15:30:00,32.28,32.34,32.24,32.28,124102.0,32.28,32.34,32.24,32.28,124102.0
2018-04-12 09:30:00,32.4,32.59,32.11,32.56,49524.0,32.4,32.59,32.11,32.56,49524.0
2018-04-12 10:00:00,32.56,32.67,32.54,32.56,105450.0,32.56,32.67,32.54,32.56,105450.0
2018-04-12 10:30:00,32.57,32.63,32.35,32.41,28457.0,32.57,32.63,32.35,32.41,28457.0
2018-04-12 11:00:00,32.41,32.42,32.32,32.41,16445.0,32.41,32.42,32.32,32.41,16445.0
2018-04-12 11:30:00,32.41,32.44,32.33,32.34,16642.0,32.41,32.44,32.33,32.34,16642.0
2018-04-12 12:00:00,32.34,32.4,32.3,32.36,18483.0,32.34,32.4,32.3,32.36,18483.0
2018-04-12 12:30:00,32.37,32.58,32.36,32.55,35252.0,32.37,32.58,32.36,32.55,35252.0
2018-04-12 13:00:00,32.55,32.55,32.42,32.42,23639.0,32.55,32.55,32.42,32.42,23639.0
2018-04-12 13:30:00,32.4,32.48,32.4,32.43,19160.0,32.4,32.48,32.4,32.43,19160.0
2018-04-12 14:00:00,32.43,32.47,32.36,32.37,27099.0,32.43,32.47,32.36,32.37,27099.0
2018-04-12 14:30:00,32.37,32.44,32.34,32.36,21778.0,32.37,32.44,32.34,32.36,21778.0
2018-04-12 15:00:00,32.37,32.5,32.28,32.46,42022.0,32.37,32.5,32.28,32.46,42022.0
2018-04-12 15:30:00,32.45,32.46,32.35,32.35,75175.0,32.45,32.46,32.35,32.35,75175.0
2018-04-13 09:30:00,32.48,32.48,32.16,32.18,40004.0,32.48,32.48,32.16,32.18,40004.0
2018-04-13 10:00:00,32.19,32.32,32.07,32.21,103433.0,32.19,32.32,32.07,32.21,103433.0
2018-04-13 10:30:00,32.2,32.23,32.12,32.18,67377.0,32.2,32.23,32.12,32.18,67377.0
2018-04-13 11:00:00,32.18,32.44,32.18,32.4,34054.0,32.18,32.44,32.18,32.4,34054.0
2018-04-13 11:30:00,32.38,32.62,32.38,32.6,48864.0,32.38,32.62,32.38,32.6,48864.0
2018-04-13 12:00:00,32.59,32.61,32.44,32.44,29791.0,32.59,32.61,32.44,32.44,29791.0
2018-04-13 12:30:00,32.43,32.44,32.37,32.39,37696.0,32.43,32.44,32.37,32.39,37696.0
2018-04-13 13:00:00,32.39,32.45,32.39,32.44,30914.0,32.39,32.45,32.39,32.44,30914.0
2018-04-13 13:30:00,32.44,32.45,32.42,32.42,35521.0,32.44,32.45,32.42,32.42,35521.0
2018-04-13 14:00:00,32.43,32.43,32.38,32.39,16827.0,32.43,32.43,32.38,32.39,16827.0
2018-04-13 14:30:00,32.39,32.42,32.36,32.37,30667.0,32.39,32.42,32.36,32.37,30667.0
2018-04-13 15:00:00,32.37,32.37,32.23,32.27,50962.0,32.37,32.37,32.23,32.27,50962.0
2018-04-13 15:30:00,32.27,32.37,32.26,32.28,186001.0,32.27,32.37,32.26,32.28,186001.0
2018-04-16 09:30:00,32.38,32.54,32.25,32.27,38476.0,32.38,32.54,32.25,32.27,38476.0
2018-04-16 10:00:00,32.28,32.46,32.25,32.45,79794.0,32.28,32.46,32.25,32.45,79794.0
2018-04-16 10:30:00,32.46,32.58,32.43,32.55,32878.0,32.46,32.58,32.43,32.55,32878.0
2018-04-16 11:00:00,32.54,32.64,32.54,32.63,38190.0,32.54,32.64,32.54,32.63,38190.0
2018-04-16 11:30:00,32.63,32.81,32.61,32.71,83598.0,32.63,32.81,32.61,32.71,83598.0
2018-04-16 12:00:00,32.71,32.96,32.71,32.91,150238.0,32.71,32.96,32.71,32.91,150238.0
2018-04-16 12:30:00,32.92,32.99,32.79,32.79,34579.0,32.92,32.99,32.79,32.79,34579.0
2018-04-16 13:00:00,32.8,32.9,32.71,32.76,44220.0,32.8,32.9,32.71,32.76,44220.0
2018-04-16 13:30:00,32.77,32.82,32.75,32.77,23173.0,32.77,32.82,32.75,32.77,23173.0
2018-04-16 14:00:00,32.78,32.79,32.73,32.79,36490.0,32.78,32.79,32.73,32.79,36490.0
2018-04-16 14:30:00,32.78,32.8,32.76,32.78,21829.0,32.78,32.8,32.76,32.78,21829.0
2018-04-16 15:00:00,32.79,32.82,32.68,32.71,60581.0,32.79,32.82,32.68,32.71,60581.0
2018-04-16 15:30:00,32.7,32.71,32.63,32.65,135763.0,32.7,32.71,32.63,32.65,135763.0
2018-04-17 09:30:00,32.34,32.39,32.05,32.34,174531.0,32.34,32.39,32.05,32.34,174531.0
2018-04-17 10:00:00,32.36,32.43,32.26,32.3,125029.0,32.36,32.43,32.26,32.3,125029.0
2018-04-17 10:30:00,32.3,32.63,32.3,32.56,82496.0,32.3,32.63,32.3,32.56,82496.0
2018-04-17 11:00:00,32.57,32.73,32.57,32.68,48700.0,32.57,32.73,32.57,32.68,48700.0
2018-04-17 11:30:00,32.69,32.79,32.69,32.72,38622.0,32.69,32.79,32.69,32.72,38622.0
2018-04-17 12:00:00,32.72,32.73,32.51,32.51,53700.0,32.72,32.73,32.51,32.51,53700.0
2018-04-17 12:30:00,32.52,32.54,32.44,32.51,37639.0,32.52,32.54,32.44,32.51,37639.0
2018-04-17 13:00:00,32.5,32.55,32.46,32.52,31771.0,32.5,32.55,32.46,32.52,31771.0
2018-04-17 13:30:00,32.51,32.56,32.47,32.55,47050.0,32.51,32.56,32.47,32.55,47050.0
2018-04-17 14:00:00,32.55,32.55,32.4,32.48,43011.0,32.55,32.55,32.4,32.48,43011.0
2018-04-17 14:30:00,32.47,32.48,32.42,32.45,49955.0,32.47,32.48,32.42,32.45,49955.0
2018-04-17 15:00:00,32.45,32.51,32.42,32.46,110331.0,32.45,32.51,32.42,32.46,110331.0
2018-04-17 15:30:00,32.45,32.55,32.44,32.45,215957.0,32.45,32.55,32.44,32.45,215957.0
2018-04-18 09:30:00,32.45,32.46,32.0,32.07,95786.0,32.45,32.46,32.0,32.07,95786.0
2018-04-18 10:00:00,32.06,32.22,32.01,32.18,107537.0,32.06,32.22,32.01,32.18,107537.0
2018-04-18 10:30:00,32.2,32.45,32.2,32.39,47507.0,32.2,32.45,32.2,32.39,47507.0
2018-04-18 11:00:00,32.4,32.44,32.36,32.43,35208.0,32.4,32.44,32.36,32.43,35208.0
2018-04-18 11:30:00,32.43,32.45,32.33,32.34,56004.0,32.43,32.45,32.33,32.34,56004.0
2018-04-18 12:00:00,32.34,32.45,32.33,32.34,26670.0,32.34,32.45,32.33,32.34,26670.0
2018-04-18 12:30:00,32.34,32.37,32.26,32.35,39877.0,32.34,32.37,32.26,32.35,39877.0
2018-04-18 13:00:00,32.36,32.45,32.36,32.44,26618.0,32.36,32.45,32.36,32.44,26618.0
2018-04-18 13:30:00,32.43,32.44,32.37,32.37,26724.0,32.43,32.44,32.37,32.37,26724.0
2018-04-18 14:00:00,32.37,32.42,32.36,32.41,31868.0,32.37,32.42,32.36,32.41,31868.0
2018-04-18 14:30:00,32.41,32.41,32.29,32.3,36702.0,32.41,32.41,32.29,32.3,36702.0
2018-04-18 15:00:00,32.3,32.39,32.28,32.36,38173.0,32.3,32.39,32.28,32.36,38173.0
2018-04-18 15:30:00,32.36,32.36,32.15,32.17,150174.0,32.36,32.36,32.15,32.17,150174.0
2018-04-19 09:30:00,32.19,32.19,31.84,31.9,61545.0,32.19,32.19,31.84,31.9,61545.0
2018-04-19 10:00:00,31.9,32.09,31.9,32.05,67622.0,31.9,32.09,31.9,32.05,67622.0
2018-04-19 10:30:00,32.04,32.11,31.99,32.0,35649.0,32.04,32.11,31.99,32.0,35649.0
2018-04-19 11:00:00,32.01,32.03,31.92,31.94,51403.0,32.01,32.03,31.92,31.94,51403.0
2018-04-19 11:30:00,31.95,31.95,31.57,31.58,68124.0,31.95,31.95,31.57,31.58,68124.0
2018-04-19 12:00:00,31.57,31.69,31.56,31.65,37405.0,31.57,31.69,31.56,31.65,37405.0
2018-04-19 12:30:00,31.66,31.67,31.58,31.58,30686.0,31.66,31.67,31.58,31.58,30686.0
2018-04-19 13:00:00,31.56,31.6,31.4,31.41,77521.0,31.56,31.6,31.4,31.41,77521.0
2018-04-19 13:30:00,31.42,31.5,31.41,31.49,52400.0,31.42,31.5,31.41,31.49,52400.0
2018-04-19 14:00:00,31.5,31.54,31.3,31.31,65723.0,31.5,31.54,31.3,31.31,65723.0
2018-04-19 14:30:00,31.32,31.48,31.27,31.4,116954.0,31.32,31.48,31.27,31.4,116954.0
2018-04-19 15:00:00,31.4,31.42,31.29,31.3,90043.0,31.4,31.42,31.29,31.3,90043.0
2018-04-19 15:30:00,31.29,31.52,31.28,31.47,290927.0,31.29,31.52,31.28,31.47,290927.0
2018-04-20 09:30:00,31.51,31.7,31.41,31.49,73762.0,31.51,31.7,31.41,31.49,73762.0
2018-04-20 10:00:00,31.49,31.54,31.37,31.52,60332.0,31.49,31.54,31.37,31.52,60332.0
2018-04-20 10:30:00,31.53,31.54,31.34,31.36,48094.0,31.53,31.54,31.34,31.36,48094.0
2018-04-20 11:00:00,31.35,31.35,31.1,31.18,105225.0,31.35,31.35,31.1,31.18,105225.0
2018-04-20 11:30:00,31.19,31.27,31.15,31.2,57986.0,31.19,31.27,31.15,31.2,57986.0
2018-04-20 12:00:00,31.2,31.24,31.11,31.11,38590.0,31.2,31.24,31.11,31.11,38590.0
2018-04-20 12:30:00,31.11,31.12,31.05,31.07,63378.0,31.11,31.12,31.05,31.07,63378.0
2018-04-20 13:00:00,31.07,31.08,30.96,31.05,132634.0,31.07,31.08,30.96,31.05,132634.0
2018-04-20 13:30:00,31.05,31.08,31.01,31.03,66014.0,31.05,31.08,31.01,31.03,66014.0
2018-04-20 14:00:00,31.04,31.06,30.99,31.0,100002.0,31.04,31.06,30.99,31.0,100002.0
2018-04-20 14:30:00,30.99,31.01,30.84,30.93,73355.0,30.99,31.01,30.84,30.93,73355.0
2018-04-20 15:00:00,30.92,30.98,30.86,30.92,172948.0,30.92,30.98,30.86,30.92,172948.0
2018-04-20 15:30:00,30.91,30.96,30.87,30.95,224924.0,30.91,30.96,30.87,30.95,224924.0
2018-04-23 09:30:00,30.95,31.14,30.8,30.88,204360.0,30.95,31.14,30.8,30.88,204360.0
2018-04-23 10:00:00,30.89,30.93,30.71,30.75,346781.0,30.89,30.93,30.71,30.75,346781.0
2018-04-23 10:30:00,30.75,30.83,30.68,30.73,160549.0,30.75,30.83,30.68,30.73,160549.0
2018-04-23 11:00:00,30.73,30.82,30.68,30.7,181296.0,30.73,30.82,30.68,30.7,181296.0
2018-04-23 11:30:00,30.7,30.78,30.61,30.64,145555.0,30.7,30.78,30.61,30.64,145555.0
2018-04-23 12:00:00,30.66,30.72,30.54,30.59,167383.0,30.66,30.72,30.54,30.59,167383.0
2018-04-23 12:30:00,30.58,30.62,30.55,30.61,43871.0,30.58,30.62,30.55,30.61,43871.0
2018-04-23 13:00:00,30.61,30.61,30.52,30.59,82464.0,30.61,30.61,30.52,30.59,82464.0
2018-04-23 13:30:00,30.59,30.61,30.4,30.41,166295.0,30.59,30.61,30.4,30.41,166295.0
2018-04-23 14:00:00,30.42,30.43,30.32,30.35,99935.0,30.42,30.43,30.32,30.35,99935.0
2018-04-23 14:30:00,30.34,30.38,30.25,30.29,119612.0,30.34,30.38,30.25,30.29,119612.0
2018-04-23 15:00:00,30.29,30.36,30.27,30.34,154300.0,30.29,30.36,30.27,30.34,154300.0
2018-04-23 15:30:00,30.34,30.37,30.27,30.33,371505.0,30.34,30.37,30.27,30.33,371505.0
2018-04-24 09:30:00,30.27,30.58,30.08,30.2,165070.0,30.27,30.58,30.08,30.2,165070.0
2018-04-24 10:00:00,30.19,30.38,30.19,30.34,371782.0,30.19,30.38,30.19,30.34,371782.0
2018-04-24 10:30:00,30.34,30.99,30.33,30.81,157652.0,30.34,30.99,30.33,30.81,157652.0
2018-04-24 11:00:00,30.82,30.82,30.58,30.63,67514.0,30.82,30.82,30.58,30.63,67514.0
2018-04-24 11:30:00,30.63,30.64,30.5,30.5,86971.0,30.63,30.64,30.5,30.5,86971.0
2018-04-24 12:00:00,30.5,30.53,30.17,30.18,217160.0,30.5,30.53,30.17,30.18,217160.0
2018-04-24 12:30:00,30.18,30.18,29.93,30.04,280573.0,30.18,30.18,29.93,30.04,280573.0
2018-04-24 13:00:00,30.05,30.07,29.94,29.97,195552.0,30.05,30.07,29.94,29.97,195552.0
2018-04-24 13:30:00,29.98,30.03,29.91,30.01,242279.0,29.98,30.03,29.91,30.01,242279.0
2018-04-24 14:00:00,30.01,30.02,29.93,29.95,182159.0,30.01,30.02,29.93,29.95,182159.0
2018-04-24 14:30:00,29.96,30.0,29.78,29.85,234700.0,29.96,30.0,29.78,29.85,234700.0
2018-04-24 15:00:00,29.85,29.95,29.83,29.94,374817.0,29.85,29.95,29.83,29.94,374817.0
2018-04-24 15:30:00,29.94,29.95,29.69,29.7,743442.0,29.94,29.95,29.69,29.7,743442.0
2018-04-25 09:30:00,30.75,31.48,29.99,30.84,346610.0,30.75,31.48,29.99,30.84,346610.0
2018-04-25 10:00:00,30.85,31.07,30.65,30.95,357832.0,30.85,31.07,30.65,30.95,357832.0
2018-04-25 10:30:00,30.96,31.05,30.88,30.99,155763.0,30.96,31.05,30.88,30.99,155763.0
2018-04-25 11:00:00,30.98,31.0,30.77,30.92,186153.0,30.98,31.0,30.77,30.92,186153.0
2018-04-25 11:30:00,30.92,30.93,30.79,30.83,183353.0,30.92,30.93,30.79,30.83,183353.0
2018-04-25 12:00:00,30.84,30.89,30.74,30.78,128106.0,30.84,30.89,30.74,30.78,128106.0
2018-04-25 12:30:00,30.79,30.79,30.66,30.7,185497.0,30.79,30.79,30.66,30.7,185497.0
2018-04-25 13:00:00,30.69,30.78,30.64,30.66,359607.0,30.69,30.78,30.64,30.66,359607.0
2018-04-25 13:30:00,30.66,30.84,30.65,30.78,1013372.0,30.66,30.84,30.65,30.78,1013372.0
2018-04-25 14:00:00,30.78,30.79,30.69,30.74,93803.0,30.78,30.79,30.69,30.74,93803.0
2018-04-25 14:30:00,30.75,30.8,30.69,30.75,105505.0,30.75,30.8,30.69,30.75,105505.0
2018-04-25 15:00:00,30.75,30.9,30.74,30.9,216703.0,30.75,30.9,30.74,30.9,216703.0
2018-04-25 15:30:00,30.9,30.9,30.72,30.74,361026.0,30.9,30.9,30.72,30.74,361026.0
2018-04-26 09:30:00,30.6,30.73,30.48,30.59,655852.0,30.6,30.73,30.48,30.59,655852.0
2018-04-26 10:00:00,30.59,30.88,30.54,30.83,560277.0,30.59,30.88,30.54,30.83,560277.0
2018-04-26 10:30:00,30.82,30.86,30.73,30.78,289083.0,30.82,30.86,30.73,30.78,289083.0
2018-04-26 11:00:00,30.78,30.78,30.65,30.72,130745.0,30.78,30.78,30.65,30.72,130745.0
2018-04-26 11:30:00,30.71,30.73,30.59,30.71,244647.0,30.71,30.73,30.59,30.71,244647.0
2018-04-26 12:00:00,30.71,30.8,30.65,30.78,83427.0,30.71,30.8,30.65,30.78,83427.0
2018-04-26 12:30:00,30.79,30.93,30.78,30.89,209162.0,30.79,30.93,30.78,30.89,209162.0
2018-04-26 13:00:00,30.89,31.01,30.84,30.84,157015.0,30.89,31.01,30.84,30.84,157015.0
2018-04-26 13:30:00,30.85,30.95,30.8,30.91,134823.0,30.85,30.95,30.8,30.91,134823.0
2018-04-26 14:00:00,30.9,30.93,30.86,30.88,95362.0,30.9,30.93,30.86,30.88,95362.0
2018-04-26 14:30:00,30.89,30.92,30.87,30.9,105996.0,30.89,30.92,30.87,30.9,105996.0
2018-04-26 15:00:00,30.9,30.91,30.79,30.81,95082.0,30.9,30.91,30.79,30.81,95082.0
2018-04-26 15:30:00,30.82,30.82,30.73,30.75,293038.0,30.82,30.82,30.73,30.75,293038.0
2018-04-27 09:30:00,30.94,31.27,30.87,30.95,515136.0,30.94,31.27,30.87,30.95,515136.0
2018-04-27 10:00:00,30.91,31.07,30.83,30.88,122503.0,30.91,31.07,30.83,30.88,122503.0
2018-04-27 10:30:00,30.88,30.89,30.73,30.79,58484.0,30.88,30.89,30.73,30.79,58484.0
2018-04-27 11:00:00,30.8,31.01,30.8,31.01,100695.0,30.8,31.01,30.8,31.01,100695.0
2018-04-27 11:30:00,31.01,31.01,30.94,31.0,46955.0,31.01,31.01,30.94,31.0,46955.0
2018-04-27 12:00:00,30.99,31.02,30.98,31.0,145325.0,30.99,31.02,30.98,31.0,145325.0
2018-04-27 12:30:00,31.01,31.13,31.0,31.05,272725.0,31.01,31.13,31.0,31.05,272725.0
2018-04-27 13:00:00,31.05,31.06,30.98,31.02,255692.0,31.05,31.06,30.98,31.02,255692.0
2018-04-27 13:30:00,31.02,31.06,30.99,31.05,94781.0,31.02,31.06,30.99,31.05,94781.0
2018-04-27 14:00:00,31.05,31.1,31.05,31.06,91659.0,31.05,31.1,31.05,31.06,91659.0
2018-04-27 14:30:00,31.06,31.06,31.03,31.05,74834.0,31.06,31.06,31.03,31.05,74834.0
2018-04-27 15:00:00,31.05,31.07,30.96,30.98,142080.0,31.05,31.07,30.96,30.98,142080.0
2018-04-27 15:30:00,30.98,31.05,30.94,31.02,235891.0,30.98,31.05,30.94,31.02,235891.0
2018-04-30 09:30:00,31.08,31.19,30.83,30.84,98448.0,31.08,31.19,30.83,30.84,98448.0
2018-04-30 10:00:00,30.86,31.0,30.75,30.95,121889.0,30.86,31.0,30.75,30.95,121889.0
2018-04-30 10:30:00,30.95,30.96,30.88,30.91,57656.0,30.95,30.96,30.88,30.91,57656.0
2018-04-30 11:00:00,30.91,30.93,30.84,30.93,98173.0,30.91,30.93,30.84,30.93,98173.0
2018-04-30 11:30:00,30.93,30.96,30.85,30.95,76254.0,30.93,30.96,30.85,30.95,76254.0
2018-04-30 12:00:00,30.94,30.96,30.91,30.95,89795.0,30.94,30.96,30.91,30.95,89795.0
2018-04-30 12:30:00,30.95,31.01,30.92,31.0,139010.0,30.95,31.01,30.92,31.0,139010.0
2018-04-30 13:00:00,30.99,31.0,30.95,31.0,186017.0,30.99,31.0,30.95,31.0,186017.0
2018-04-30 13:30:00,31.0,31.05,30.98,31.02,188666.0,31.0,31.05,30.98,31.02,188666.0
2018-04-30 14:00:00,31.01,31.06,31.0,31.03,159683.0,31.01,31.06,31.0,31.03,159683.0
2018-04-30 14:30:00,31.03,31.03,30.99,31.02,204268.0,31.03,31.03,30.99,31.02,204268.0
2018-04-30 15:00:00,31.02,31.02,30.94,30.95,172460.0,31.02,31.02,30.94,30.95,172460.0
2018-04-30 15:30:00,30.95,30.97,30.91,30.93,297271.0,30.95,30.97,30.91,30.93,297271.0
2018-05-01 09:30:00,30.94,31.01,30.84,30.99,115084.0,30.94,31.01,30.84,30.99,115084.0
2018-05-01 10:00:00,30.99,31.01,30.89,30.99,121328.0,30.99,31.01,30.89,30.99,121328.0
2018-05-01 10:30:00,30.98,31.11,30.93,31.01,521327.0,30.98,31.11,30.93,31.01,521327.0
2018-05-01 11:00:00,31.0,31.12,30.98,31.06,114061.0,31.0,31.12,30.98,31.06,114061.0
2018-05-01 11:30:00,31.06,31.12,31.04,31.08,198745.0,31.06,31.12,31.04,31.08,198745.0
2018-05-01 12:00:00,31.09,31.12,31.03,31.11,144667.0,31.09,31.12,31.03,31.11,144667.0
2018-05-01 12:30:00,31.12,31.12,31.02,31.05,146533.0,31.12,31.12,31.02,31.05,146533.0
2018-05-01 13:00:00,31.04,31.06,30.85,30.86,241142.0,31.04,31.06,30.85,30.86,241142.0
2018-05-01 13:30:00,30.86,31.11,30.85,31.1,188417.0,30.86,31.11,30.85,31.1,188417.0
2018-05-01 14:00:00,31.1,31.17,31.02,31.14,184848.0,31.1,31.17,31.02,31.14,184848.0
2018-05-01 14:30:00,31.14,31.38,31.12,31.32,104156.0,31.14,31.38,31.12,31.32,104156.0
2018-05-01 15:00:00,31.33,31.4,31.2,31.25,121587.0,31.33,31.4,31.2,31.25,121587.0
2018-05-01 15:30:00,31.25,31.73,31.21,31.65,532275.0,31.25,31.73,31.21,31.65,532275.0
2018-05-02 09:30:00,31.51,31.68,31.26,31.36,91150.0,31.51,31.68,31.26,31.36,91150.0
2018-05-02 10:00:00,31.38,31.53,31.27,31.47,182747.0,31.38,31.53,31.27,31.47,182747.0
2018-05-02 10:30:00,31.46,31.46,31.16,31.22,115708.0,31.46,31.46,31.16,31.22,115708.0
2018-05-02 11:00:00,31.23,31.53,31.2,31.38,67039.0,31.23,31.53,31.2,31.38,67039.0
2018-05-02 11:30:00,31.39,31.39,31.11,31.22,116076.0,31.39,31.39,31.11,31.22,116076.0
2018-05-02 12:00:00,31.23,31.23,31.05,31.06,57192.0,31.23,31.23,31.05,31.06,57192.0
2018-05-02 12:30:00,31.06,31.13,31.01,31.08,65338.0,31.06,31.13,31.01,31.08,65338.0
2018-05-02 13:00:00,31.07,31.31,31.04,31.2,80431.0,31.07,31.31,31.04,31.2,80431.0
2018-05-02 13:30:00,31.2,31.23,31.12,31.14,54713.0,31.2,31.23,31.12,31.14,54713.0
2018-05-02 14:00:00,31.15,31.42,31.13,31.4,134207.0,31.15,31.42,31.13,31.4,134207.0
2018-05-02 14:30:00,31.4,31.53,31.39,31.5,121815.0,31.4,31.53,31.39,31.5,121815.0
2018-05-02 15:00:00,31.5,31.51,31.26,31.26,124964.0,31.5,31.51,31.26,31.26,124964.0
2018-05-02 15:30:00,31.26,31.29,31.08,31.1,275378.0,31.26,31.29,31.08,31.1,275378.0
2018-05-03 09:30:00,31.0,31.22,30.89,31.1,109324.0,31.0,31.22,30.89,31.1,109324.0
2018-05-03 10:00:00,31.13,31.19,30.97,31.0,138092.0,31.13,31.19,30.97,31.0,138092.0
2018-05-03 10:30:00,31.0,31.0,30.75,30.77,100349.0,31.0,31.0,30.75,30.77,100349.0
2018-05-03 11:00:00,30.77,30.86,30.69,30.72,115539.0,30.77,30.86,30.69,30.72,115539.0
2018-05-03 11:30:00,30.72,30.77,30.64,30.76,106456.0,30.72,30.77,30.64,30.76,106456.0
2018-05-03 12:00:00,30.75,30.9,30.71,30.72,92083.0,30.75,30.9,30.71,30.72,92083.0
2018-05-03 12:30:00,30.73,30.9,30.72,30.87,131402.0,30.73,30.9,30.72,30.87,131402.0
2018-05-03 13:00:00,30.87,30.88,30.75,30.76,84484.0,30.87,30.88,30.75,30.76,84484.0
2018-05-03 13:30:00,30.77,30.91,30.77,30.8,131650.0,30.77,30.91,30.77,30.8,131650.0
2018-05-03 14:00:00,30.79,30.8,30.73,30.78,64414.0,30.79,30.8,30.73,30.78,64414.0
2018-05-03 14:30:00,30.79,30.93,30.79,30.81,133972.0,30.79,30.93,30.79,30.81,133972.0
2018-05-03 15:00:00,30.82,30.83,30.74,30.77,125867.0,30.82,30.83,30.74,30.77,125867.0
2018-05-03 15:30:00,30.77,30.81,30.69,30.75,248109.0,30.77,30.81,30.69,30.75,248109.0
2018-05-04 09:30:00,30.59,31.07,30.51,30.83,105800.0,30.59,31.07,30.51,30.83,105800.0
2018-05-04 10:00:00,30.82,30.99,30.73,30.95,115856.0,30.82,30.99,30.73,30.95,115856.0
2018-05-04 10:30:00,30.94,31.06,30.94,31.02,93906.0,30.94,31.06,30.94,31.02,93906.0
2018-05-04 11:00:00,31.03,31.44,31.03,31.44,158957.0,31.03,31.44,31.03,31.44,158957.0
2018-05-04 11:30:00,31.44,31.66,31.39,31.65,111661.0,31.44,31.66,31.39,31.65,111661.0
2018-05-04 12:00:00,31.64,31.67,31.58,31.66,44045.0,31.64,31.67,31.58,31.66,44045.0
2018-05-04 12:30:00,31.65,31.71,31.54,31.6,48159.0,31.65,31.71,31.54,31.6,48159.0
2018-05-04 13:00:00,31.6,31.67,31.59,31.64,35861.0,31.6,31.67,31.59,31.64,35861.0
2018-05-04 13:30:00,31.63,31.65,31.5,31.54,68313.0,31.63,31.65,31.5,31.54,68313.0
2018-05-04 14:00:00,31.55,31.66,31.54,31.65,62232.0,31.55,31.66,31.54,31.65,62232.0
2018-05-04 14:30:00,31.65,31.7,31.62,31.66,47978.0,31.65,31.7,31.62,31.66,47978.0
2018-05-04 15:00:00,31.67,31.68,31.47,31.51,199021.0,31.67,31.68,31.47,31.51,199021.0
2018-05-04 15:30:00,31.52,31.59,31.49,31.52,342854.0,31.52,31.59,31.49,31.52,342854.0
2018-05-07 09:30:00,31.5,31.81,31.5,31.71,65597.0,31.5,31.81,31.5,31.71,65597.0
2018-05-07 10:00:00,31.71,31.72,31.48,31.5,76983.0,31.71,31.72,31.48,31.5,76983.0
2018-05-07 10:30:00,31.51,31.52,31.39,31.52,79275.0,31.51,31.52,31.39,31.52,79275.0
2018-05-07 11:00:00,31.52,31.66,31.51,31.56,32644.0,31.52,31.66,31.51,31.56,32644.0
2018-05-07 11:30:00,31.55,31.57,31.54,31.56,24402.0,31.55,31.57,31.54,31.56,24402.0
2018-05-07 12:00:00,31.57,31.65,31.56,31.64,28057.0,31.57,31.65,31.56,31.64,28057.0
2018-05-07 12:30:00,31.65,31.65,31.53,31.55,20576.0,31.65,31.65,31.53,31.55,20576.0
2018-05-07 13:00:00,31.56,31.58,31.42,31.5,76792.0,31.56,31.58,31.42,31.5,76792.0
2018-05-07 13:30:00,31.5,31.5,31.42,31.48,63239.0,31.5,31.5,31.42,31.48,63239.0
2018-05-07 14:00:00,31.47,31.73,31.43,31.71,76851.0,31.47,31.73,31.43,31.71,76851.0
2018-05-07 14:30:00,31.69,31.69,31.56,31.6,47058.0,31.69,31.69,31.56,31.6,47058.0
2018-05-07 15:00:00,31.59,31.65,31.54,31.55,60259.0,31.59,31.65,31.54,31.55,60259.0
2018-05-07 15:30:00,31.55,31.71,31.53,31.64,186165.0,31.55,31.71,31.53,31.64,186165.0
2018-05-08 09:30:00,31.53,31.63,31.49,31.58,69052.0,31.53,31.63,31.49,31.58,69052.0
2018-05-08 10:00:00,31.59,31.78,31.58,31.76,65945.0,31.59,31.78,31.58,31.76,65945.0
2018-05-08 10:30:00,31.76,31.96,31.76,31.94,40908.0,31.76,31.96,31.76,31.94,40908.0
2018-05-08 11:00:00,31.93,32.02,31.82,31.88,149221.0,31.93,32.02,31.82,31.88,149221.0
2018-05-08 11:30:00,31.88,31.88,31.75,31.83,51636.0,31.88,31.88,31.75,31.83,51636.0
2018-05-08 12:00:00,31.82,31.83,31.71,31.75,94922.0,31.82,31.83,31.71,31.75,94922.0
2018-05-08 12:30:00,31.75,31.8,31.66,31.69,57234.0,31.75,31.8,31.66,31.69,57234.0
2018-05-08 13:00:00,31.68,31.72,31.65,31.67,28159.0,31.68,31.72,31.65,31.67,28159.0
2018-05-08 13:30:00,31.68,31.69,31.59,31.59,54537.0,31.68,31.69,31.59,31.59,54537.0
2018-05-08 14:00:00,31.58,31.65,31.54,31.62,57178.0,31.58,31.65,31.54,31.62,57178.0
2018-05-08 14:30:00,31.61,31.64,31.51,31.58,24506.0,31.61,31.64,31.51,31.58,24506.0
2018-05-08 15:00:00,31.56,31.69,31.53,31.66,46170.0,31.56,31.69,31.53,31.66,46170.0
2018-05-08 15:30:00,31.65,31.71,31.64,31.68,193341.0,31.65,31.71,31.64,31.68,193341.0
2018-05-09 09:30:00,31.6,31.82,31.6,31.67,80925.0,31.6,31.82,31.6,31.67,80925.0
2018-05-09 10:00:00,31.65,31.67,31.49,31.59,109800.0,31.65,31.67,31.49,31.59,109800.0
2018-05-09 10:30:00,31.58,31.66,31.52,31.54,101532.0,31.58,31.66,31.52,31.54,101532.0
2018-05-09 11:00:00,31.54,31.6,31.52,31.59,45614.0,31.54,31.6,31.52,31.59,45614.0
2018-05-09 11:30:00,31.59,31.59,31.54,31.57,135000.0,31.59,31.59,31.54,31.57,135000.0
2018-05-09 12:00:00,31.58,31.65,31.55,31.64,41795.0,31.58,31.65,31.55,31.64,41795.0
2018-05-09 12:30:00,31.65,31.78,31.65,31.75,60412.0,31.65,31.78,31.65,31.75,60412.0
2018-05-09 13:00:00,31.75,31.77,31.61,31.75,88911.0,31.75,31.77,31.61,31.75,88911.0
2018-05-09 13:30:00,31.75,31.75,31.69,31.75,43107.0,31.75,31.75,31.69,31.75,43107.0
2018-05-09 14:00:00,31.75,31.83,31.68,31.83,72110.0,31.75,31.83,31.68,31.83,72110.0
2018-05-09 14:30:00,31.84,31.98,31.84,31.93,75207.0,31.84,31.98,31.84,31.93,75207.0
2018-05-09 15:00:00,31.93,31.93,31.8,31.89,79710.0,31.93,31.93,31.8,31.89,79710.0
2018-05-09 15:30:00,31.89,32.15,31.88,32.07,485365.0,31.89,32.15,31.88,32.07,485365.0
2018-05-10 09:30:00,32.11,32.4,31.85,32.07,170020.0,32.11,32.4,31.85,32.07,170020.0
2018-05-10 10:00:00,32.05,32.12,31.86,31.86,73249.0,32.05,32.12,31.86,31.86,73249.0
2018-05-10 10:30:00,31.87,31.97,31.85,31.87,31176.0,31.87,31.97,31.85,31.87,31176.0
2018-05-10 11:00:00,31.86,31.92,31.79,31.81,102365.0,31.86,31.92,31.79,31.81,102365.0
2018-05-10 11:30:00,31.8,31.8,31.67,31.68,54792.0,31.8,31.8,31.67,31.68,54792.0
2018-05-10 12:00:00,31.69,31.72,31.66,31.68,62087.0,31.69,31.72,31.66,31.68,62087.0
2018-05-10 12:30:00,31.67,31.81,31.67,31.8,115001.0,31.67,31.81,31.67,31.8,115001.0
2018-05-10 13:00:00,31.8,31.99,31.79,31.92,141410.0,31.8,31.99,31.79,31.92,141410.0
2018-05-10 13:30:00,31.93,31.97,31.9,31.9,136803.0,31.93,31.97,31.9,31.9,136803.0
2018-05-10 14:00:00,31.9,31.9,31.81,31.83,47701.0,31.9,31.9,31.81,31.83,47701.0
2018-05-10 14:30:00,31.83,31.83,31.74,31.77,63389.0,31.83,31.83,31.74,31.77,63389.0
2018-05-10 15:00:00,31.77,31.78,31.69,31.71,190230.0,31.77,31.78,31.69,31.71,190230.0
2018-05-10 15:30:00,31.7,31.76,31.69,31.71,282764.0,31.7,31.76,31.69,31.71,282764.0
2018-05-11 09:30:00,31.75,31.98,31.52,31.82,64658.0,31.75,31.98,31.52,31.82,64658.0
2018-05-11 10:00:00,31.82,31.89,31.77,31.87,48838.0,31.82,31.89,31.77,31.87,48838.0
2018-05-11 10:30:00,31.88,31.88,31.83,31.86,11817.0,31.88,31.88,31.83,31.86,11817.0
2018-05-11 11:00:00,31.87,31.87,31.7,31.76,85122.0,31.87,31.87,31.7,31.76,85122.0
2018-05-11 11:30:00,31.76,31.79,31.74,31.76,45827.0,31.76,31.79,31.74,31.76,45827.0
2018-05-11 12:00:00,31.75,31.79,31.74,31.76,50442.0,31.75,31.79,31.74,31.76,50442.0
2018-05-11 12:30:00,31.76,31.8,31.74,31.77,58718.0,31.76,31.8,31.74,31.77,58718.0
2018-05-11 13:00:00,31.76,31.77,31.68,31.72,94865.0,31.76,31.77,31.68,31.72,94865.0
2018-05-11 13:30:00,31.71,31.74,31.71,31.73,75470.0,31.71,31.74,31.71,31.73,75470.0
2018-05-11 14:00:00,31.72,31.74,31.65,31.67,66217.0,31.72,31.74,31.65,31.67,66217.0
2018-05-11 14:30:00,31.67,31.72,31.65,31.67,62262.0,31.67,31.72,31.65,31.67,62262.0
2018-05-11 15:00:00,31.67,31.7,31.51,31.58,400702.0,31.67,31.7,31.51,31.58,400702.0
2018-05-11 15:30:00,31.57,31.59,31.49,31.56,458150.0,31.57,31.59,31.49,31.56,458150.0
2018-05-14 09:30:00,31.5,31.72,31.31,31.31,170359.0,31.5,31.72,31.31,31.31,170359.0
2018-05-14 10:00:00,31.3,31.45,31.3,31.37,129962.0,31.3,31.45,31.3,31.37,129962.0
2018-05-14 10:30:00,31.37,31.43,31.34,31.37,106754.0,31.37,31.43,31.34,31.37,106754.0
2018-05-14 11:00:00,31.37,31.44,31.28,31.43,123466.0,31.37,31.44,31.28,31.43,123466.0
2018-05-14 11:30:00,31.44,31.44,31.34,31.35,180980.0,31.44,31.44,31.34,31.35,180980.0
2018-05-14 12:00:00,31.34,31.47,31.34,31.4,104471.0,31.34,31.47,31.34,31.4,104471.0
2018-05-14 12:30:00,31.41,31.41,31.25,31.26,73600.0,31.41,31.41,31.25,31.26,73600.0
2018-05-14 13:00:00,31.26,31.28,31.21,31.24,98428.0,31.26,31.28,31.21,31.24,98428.0
2018-05-14 13:30:00,31.24,31.27,31.2,31.2,74436.0,31.24,31.27,31.2,31.2,74436.0
2018-05-14 14:00:00,31.2,31.21,31.1,31.19,100488.0,31.2,31.21,31.1,31.19,100488.0
2018-05-14 14:30:00,31.2,31.25,31.13,31.22,121461.0,31.2,31.25,31.13,31.22,121461.0
2018-05-14 15:00:00,31.22,31.3,31.18,31.22,157276.0,31.22,31.3,31.18,31.22,157276.0
2018-05-14 15:30:00,31.22,31.3,31.18,31.29,295762.0,31.22,31.3,31.18,31.29,295762.0
2018-05-15 09:30:00,31.29,31.29,30.77,30.79,151266.0,31.29,31.29,30.77,30.79,151266.0
2018-05-15 10:00:00,30.8,31.04,30.76,31.01,119293.0,30.8,31.04,30.76,31.01,119293.0
2018-05-15 10:30:00,31.01,31.25,30.95,31.23,126970.0,31.01,31.25,30.95,31.23,126970.0
2018-05-15 11:00:00,31.22,31.31,31.16,31.26,155079.0,31.22,31.31,31.16,31.26,155079.0
2018-05-15 11:30:00,31.27,31.27,31.17,31.17,79012.0,31.27,31.27,31.17,31.17,79012.0
2018-05-15 12:00:00,31.18,31.18,31.09,31.15,86875.0,31.18,31.18,31.09,31.15,86875.0
2018-05-15 12:30:00,31.16,31.2,31.13,31.17,66843.0,31.16,31.2,31.13,31.17,66843.0
2018-05-15 13:00:00,31.18,31.19,31.1,31.11,85437.0,31.18,31.19,31.1,31.11,85437.0
2018-05-15 13:30:00,31.11,31.15,31.1,31.11,71530.0,31.11,31.15,31.1,31.11,71530.0
2018-05-15 14:00:00,31.11,31.27,31.1,31.25,85798.0,31.11,31.27,31.1,31.25,85798.0
2018-05-15 14:30:00,31.24,31.29,31.2,31.26,104393.0,31.24,31.29,31.2,31.26,104393.0
2018-05-15 15:00:00,31.25,31.3,31.2,31.24,181586.0,31.25,31.3,31.2,31.24,181586.0
2018-05-15 15:30:00,31.24,31.31,31.2,31.29,330555.0,31.24,31.31,31.2,31.29,330555.0
2018-05-16 09:30:00,31.21,31.86,31.21,31.76,204359.0,31.21,31.86,31.21,31.76,204359.0
2018-05-16 10:00:00,31.76,31.76,31.41,31.53,269484.0,31.76,31.76,31.41,31.53,269484.0
2018-05-16 10:30:00,31.54,31.79,31.54,31.68,62585.0,31.54,31.79,31.54,31.68,62585.0
2018-05-16 11:00:00,31.66,31.72,31.58,31.67,95580.0,31.66,31.72,31.58,31.67,95580.0
2018-05-16 11:30:00,31.68,31.73,31.64,31.7,53225.0,31.68,31.73,31.64,31.7,53225.0
2018-05-16 12:00:00,31.7,31.8,31.68,31.78,55829.0,31.7,31.8,31.68,31.78,55829.0
2018-05-16 12:30:00,31.78,31.87,31.74,31.82,199954.0,31.78,31.87,31.74,31.82,199954.0
2018-05-16 13:00:00,31.82,31.87,31.74,31.84,139946.0,31.82,31.87,31.74,31.84,139946.0
2018-05-16 13:30:00,31.85,32.03,31.75,31.92,390560.0,31.85,32.03,31.75,31.92,390560.0
2018-05-16 14:00:00,31.93,31.99,31.87,31.91,175574.0,31.93,31.99,31.87,31.91,175574.0
2018-05-16 14:30:00,31.9,32.03,31.9,32.0,59790.0,31.9,32.03,31.9,32.0,59790.0
2018-05-16 15:00:00,32.0,32.0,31.88,31.94,222778.0,32.0,32.0,31.88,31.94,222778.0
2018-05-16 15:30:00,31.95,32.0,31.85,31.95,371449.0,31.95,32.0,31.85,31.95,371449.0
2018-05-17 09:30:00,31.97,32.17,31.71,32.15,84135.0,31.97,32.17,31.71,32.15,84135.0
2018-05-17 10:00:00,32.13,32.2,32.1,32.17,23121.0,32.13,32.2,32.1,32.17,23121.0
2018-05-17 10:30:00,32.17,32.23,32.12,32.14,25965.0,32.17,32.23,32.12,32.14,25965.0
2018-05-17 11:00:00,32.15,32.18,32.1,32.16,39808.0,32.15,32.18,32.1,32.16,39808.0
2018-05-17 11:30:00,32.16,32.16,32.08,32.12,44971.0,32.16,32.16,32.08,32.12,44971.0
2018-05-17 12:00:00,32.13,32.15,32.08,32.14,32059.0,32.13,32.15,32.08,32.14,32059.0
2018-05-17 12:30:00,32.15,32.17,32.06,32.16,40626.0,32.15,32.17,32.06,32.16,40626.0
2018-05-17 13:00:00,32.16,32.23,32.08,32.2,51140.0,32.16,32.23,32.08,32.2,51140.0
2018-05-17 13:30:00,32.22,32.24,32.1,32.1,44555.0,32.22,32.24,32.1,32.1,44555.0
2018-05-17 14:00:00,32.11,32.15,32.05,32.12,31434.0,32.11,32.15,32.05,32.12,31434.0
2018-05-17 14:30:00,32.11,32.25,32.11,32.24,42617.0,32.11,32.25,32.11,32.24,42617.0
2018-05-17 15:00:00,32.25,32.3,32.17,32.2,64267.0,32.25,32.3,32.17,32.2,64267.0
2018-05-17 15:30:00,32.2,32.25,32.17,32.19,199628.0,32.2,32.25,32.17,32.19,199628.0
2018-05-18 09:30:00,32.2,32.29,32.07,32.13,98512.0,32.2,32.29,32.07,32.13,98512.0
2018-05-18 10:00:00,32.13,32.2,32.1,32.12,80705.0,32.13,32.2,32.1,32.12,80705.0
2018-05-18 10:30:00,32.12,32.12,32.05,32.05,64473.0,32.12,32.12,32.05,32.05,64473.0
2018-05-18 11:00:00,32.06,32.09,32.0,32.02,72159.0,32.06,32.09,32.0,32.02,72159.0
2018-05-18 11:30:00,32.02,32.13,31.99,32.12,63792.0,32.02,32.13,31.99,32.12,63792.0
2018-05-18 12:00:00,32.12,32.13,32.08,32.09,44237.0,32.12,32.13,32.08,32.09,44237.0
2018-05-18 12:30:00,32.08,32.09,32.01,32.03,66836.0,32.08,32.09,32.01,32.03,66836.0
2018-05-18 13:00:00,32.03,32.12,32.01,32.12,81913.0,32.03,32.12,32.01,32.12,81913.0
2018-05-18 13:30:00,32.12,32.16,32.07,32.09,40268.0,32.12,32.16,32.07,32.09,40268.0
2018-05-18 14:00:00,32.09,32.12,32.03,32.11,47651.0,32.09,32.12,32.03,32.11,47651.0
2018-05-18 14:30:00,32.1,32.22,32.09,32.22,48757.0,32.1,32.22,32.09,32.22,48757.0
2018-05-18 15:00:00,32.22,32.22,32.16,32.21,91436.0,32.22,32.22,32.16,32.21,91436.0
2018-05-18 15:30:00,32.22,32.22,32.17,32.21,437392.0,32.22,32.22,32.17,32.21,437392.0
2018-05-21 09:30:00,32.42,32.5,32.29,32.4,58811.0,32.42,32.5,32.29,32.4,58811.0
2018-05-21 10:00:00,32.42,32.42,32.2,32.37,32283.0,32.42,32.42,32.2,32.37,32283.0
2018-05-21 10:30:00,32.35,32.4,32.31,32.31,43356.0,32.35,32.4,32.31,32.31,43356.0
2018-05-21 11:00:00,32.31,32.32,32.21,32.22,60548.0,32.31,32.32,32.21,32.22,60548.0
2018-05-21 11:30:00,32.21,32.22,32.17,32.22,26301.0,32.21,32.22,32.17,32.22,26301.0
2018-05-21 12:00:00,32.22,32.36,32.2,32.34,47964.0,32.22,32.36,32.2,32.34,47964.0
2018-05-21 12:30:00,32.33,32.33,32.26,32.3,16078.0,32.33,32.33,32.26,32.3,16078.0
2018-05-21 13:00:00,32.29,32.32,32.26,32.3,14480.0,32.29,32.32,32.26,32.3,14480.0
2018-05-21 13:30:00,32.3,32.4,32.29,32.33,27921.0,32.3,32.4,32.29,32.33,27921.0
2018-05-21 14:00:00,32.32,32.36,32.31,32.36,29494.0,32.32,32.36,32.31,32.36,29494.0
2018-05-21 14:30:00,32.35,32.35,32.3,32.3,26383.0,32.35,32.35,32.3,32.3,26383.0
2018-05-21 15:00:00,32.31,32.34,32.27,32.27,22723.0,32.31,32.34,32.27,32.27,22723.0
2018-05-21 15:30:00,32.27,32.3,32.26,32.3,133471.0,32.27,32.3,32.26,32.3,133471.0
2018-05-22 09:30:00,32.33,32.62,32.33,32.5,102105.0,32.33,32.62,32.33,32.5,102105.0
2018-05-22 10:00:00,32.51,32.65,32.51,32.64,63676.0,32.51,32.65,32.51,32.64,63676.0
2018-05-22 10:30:00,32.64,32.83,32.62,32.67,113909.0,32.64,32.83,32.62,32.67,113909.0
2018-05-22 11:00:00,32.67,32.69,32.5,32.52,47579.0,32.67,32.69,32.5,32.52,47579.0
2018-05-22 11:30:00,32.51,32.56,32.46,32.48,25244.0,32.51,32.56,32.46,32.48,25244.0
2018-05-22 12:00:00,32.48,32.48,32.41,32.42,9862.0,32.48,32.48,32.41,32.42,9862.0
2018-05-22 12:30:00,32.43,32.43,32.36,32.37,26382.0,32.43,32.43,32.36,32.37,26382.0
2018-05-22 13:00:00,32.37,32.37,32.3,32.34,12399.0,32.37,32.37,32.3,32.34,12399.0
2018-05-22 13:30:00,32.34,32.37,32.3,32.32,21624.0,32.34,32.37,32.3,32.32,21624.0
2018-05-22 14:00:00,32.32,32.34,32.3,32.31,16915.0,32.32,32.34,32.3,32.31,16915.0
2018-05-22 14:30:00,32.31,32.31,32.24,32.25,26015.0,32.31,32.31,32.24,32.25,26015.0
2018-05-22 15:00:00,32.25,32.28,32.24,32.24,65727.0,32.25,32.28,32.24,32.24,65727.0
2018-05-22 15:30:00,32.24,32.24,32.04,32.1,219020.0,32.24,32.24,32.04,32.1,219020.0
2018-05-23 09:30:00,31.92,32.39,31.92,32.22,55620.0,31.92,32.39,31.92,32.22,55620.0
2018-05-23 10:00:00,32.21,32.24,32.07,32.1,24186.0,32.21,32.24,32.07,32.1,24186.0
2018-05-23 10:30:00,32.08,32.08,31.9,32.02,44247.0,32.08,32.08,31.9,32.02,44247.0
2018-05-23 11:00:00,32.0,32.03,31.97,32.02,24104.0,32.0,32.03,31.97,32.02,24104.0
2018-05-23 11:30:00,32.02,32.04,31.96,31.96,33885.0,32.02,32.04,31.96,31.96,33885.0
2018-05-23 12:00:00,31.95,31.99,31.91,31.91,11331.0,31.95,31.99,31.91,31.91,11331.0
2018-05-23 12:30:00,31.91,31.94,31.86,31.9,17744.0,31.91,31.94,31.86,31.9,17744.0
2018-05-23 13:00:00,31.9,31.92,31.86,31.92,20759.0,31.9,31.92,31.86,31.92,20759.0
2018-05-23 13:30:00,31.91,31.95,31.9,31.95,13373.0,31.91,31.95,31.9,31.95,13373.0
2018-05-23 14:00:00,31.95,32.02,31.95,32.0,22086.0,31.95,32.02,31.95,32.0,22086.0
2018-05-23 14:30:00,31.99,32.09,31.98,32.07,56846.0,31.99,32.09,31.98,32.07,56846.0
2018-05-23 15:00:00,32.07,32.1,31.98,31.99,44347.0,32.07,32.1,31.98,31.99,44347.0
2018-05-23 15:30:00,31.99,32.0,31.94,32.0,107121.0,31.99,32.0,31.94,32.0,107121.0
2018-05-24 09:30:00,31.87,32.05,31.86,31.93,78512.0,31.87,32.05,31.86,31.93,78512.0
2018-05-24 10:00:00,31.93,31.98,31.89,31.89,46863.0,31.93,31.98,31.89,31.89,46863.0
2018-05-24 10:30:00,31.89,31.97,31.88,31.89,31102.0,31.89,31.97,31.88,31.89,31102.0
2018-05-24 11:00:00,31.88,31.95,31.83,31.89,32957.0,31.88,31.95,31.83,31.89,32957.0
2018-05-24 11:30:00,31.9,31.91,31.84,31.88,32882.0,31.9,31.91,31.84,31.88,32882.0
2018-05-24 12:00:00,31.87,31.9,31.83,31.87,20519.0,31.87,31.9,31.83,31.87,20519.0
2018-05-24 12:30:00,31.87,31.89,31.81,31.86,11642.0,31.87,31.89,31.81,31.86,11642.0
2018-05-24 13:00:00,31.85,31.86,31.83,31.84,10512.0,31.85,31.86,31.83,31.84,10512.0
2018-05-24 13:30:00,31.85,31.85,31.79,31.82,22261.0,31.85,31.85,31.79,31.82,22261.0
2018-05-24 14:00:00,31.83,31.88,31.81,31.86,16188.0,31.83,31.88,31.81,31.86,16188.0
2018-05-24 14:30:00,31.86,31.88,31.82,31.85,21334.0,31.86,31.88,31.82,31.85,21334.0
2018-05-24 15:00:00,31.83,31.88,31.82,31.84,16099.0,31.83,31.88,31.82,31.84,16099.0
2018-05-24 15:30:00,31.85,31.86,31.79,31.81,81163.0,31.85,31.86,31.79,31.81,81163.0
2018-05-25 09:30:00,31.79,32.05,31.65,31.96,99000.0,31.79,32.05,31.65,31.96,99000.0
2018-05-25 10:00:00,31.97,32.08,31.97,32.07,25396.0,31.97,32.08,31.97,32.07,25396.0
2018-05-25 10:30:00,32.08,32.09,31.97,32.06,26686.0,32.08,32.09,31.97,32.06,26686.0
2018-05-25 11:00:00,32.07,32.2,32.03,32.18,47905.0,32.07,32.2,32.03,32.18,47905.0
2018-05-25 11:30:00,32.18,32.23,32.15,32.17,33981.0,32.18,32.23,32.15,32.17,33981.0
2018-05-25 12:00:00,32.16,32.18,32.11,32.11,15198.0,32.16,32.18,32.11,32.11,15198.0
2018-05-25 12:30:00,32.1,32.23,32.09,32.23,88760.0,32.1,32.23,32.09,32.23,88760.0
2018-05-25 13:00:00,32.23,32.38,32.2,32.35,64405.0,32.23,32.38,32.2,32.35,64405.0
2018-05-25 13:30:00,32.35,32.4,32.34,32.38,33905.0,32.35,32.4,32.34,32.38,33905.0
2018-05-25 14:00:00,32.38,32.44,32.38,32.43,26607.0,32.38,32.44,32.38,32.43,26607.0
2018-05-25 14:30:00,32.43,32.43,32.33,32.39,32459.0,32.43,32.43,32.33,32.39,32459.0
2018-05-25 15:00:00,32.38,32.46,32.36,32.44,54735.0,32.38,32.46,32.36,32.44,54735.0
2018-05-25 15:30:00,32.45,32.48,32.38,32.39,150435.0,32.45,32.48,32.38,32.39,150435.0
2018-05-29 09:30:00,32.18,32.26,32.03,32.18,36162.0,32.18,32.26,32.03,32.18,36162.0
2018-05-29 10:00:00,32.19,32.19,32.11,32.13,21016.0,32.19,32.19,32.11,32.13,21016.0
2018-05-29 10:30:00,32.1,32.16,32.05,32.16,32747.0,32.1,32.16,32.05,32.16,32747.0
2018-05-29 11:00:00,32.16,32.19,32.04,32.19,33374.0,32.16,32.19,32.04,32.19,33374.0
2018-05-29 11:30:00,32.19,32.2,32.0,32.03,26046.0,32.19,32.2,32.0,32.03,26046.0
2018-05-29 12:00:00,32.04,32.04,31.9,31.9,57949.0,32.04,32.04,31.9,31.9,57949.0
2018-05-29 12:30:00,31.91,31.97,31.91,31.95,36613.0,31.91,31.97,31.91,31.95,36613.0
2018-05-29 13:00:00,31.94,31.95,31.84,31.84,28170.0,31.94,31.95,31.84,31.84,28170.0
2018-05-29 13:30:00,31.83,31.83,31.76,31.79,69514.0,31.83,31.83,31.76,31.79,69514.0
2018-05-29 14:00:00,31.79,31.79,31.72,31.74,35656.0,31.79,31.79,31.72,31.74,35656.0
2018-05-29 14:30:00,31.76,31.8,31.65,31.65,68742.0,31.76,31.8,31.65,31.65,68742.0
2018-05-29 15:00:00,31.66,31.72,31.57,31.59,38542.0,31.66,31.72,31.57,31.59,38542.0
2018-05-29 15:30:00,31.6,31.8,31.56,31.61,179639.0,31.6,31.8,31.56,31.61,179639.0
2018-05-30 09:30:00,30.9,31.54,30.9,31.3,331099.0,30.9,31.54,30.9,31.3,331099.0
2018-05-30 10:00:00,31.3,31.4,31.07,31.1,155387.0,31.3,31.4,31.07,31.1,155387.0
2018-05-30 10:30:00,31.1,31.13,30.98,31.07,101607.0,31.1,31.13,30.98,31.07,101607.0
2018-05-30 11:00:00,31.07,31.13,30.94,31.13,148269.0,31.07,31.13,30.94,31.13,148269.0
2018-05-30 11:30:00,31.13,31.18,30.99,31.0,92270.0,31.13,31.18,30.99,31.0,92270.0
2018-05-30 12:00:00,31.0,31.03,30.97,30.97,69747.0,31.0,31.03,30.97,30.97,69747.0
2018-05-30 12:30:00,30.97,31.04,30.95,31.02,73669.0,30.97,31.04,30.95,31.02,73669.0
2018-05-30 13:00:00,31.02,31.09,31.0,31.07,83134.0,31.02,31.09,31.0,31.07,83134.0
2018-05-30 13:30:00,31.07,31.07,30.98,31.03,70322.0,31.07,31.07,30.98,31.03,70322.0
2018-05-30 14:00:00,31.03,31.44,31.02,31.42,122806.0,31.03,31.44,31.02,31.42,122806.0
2018-05-30 14:30:00,31.42,31.47,31.32,31.37,83375.0,31.42,31.47,31.32,31.37,83375.0
2018-05-30 15:00:00,31.37,31.39,31.22,31.24,121053.0,31.37,31.39,31.22,31.24,121053.0
2018-05-30 15:30:00,31.24,31.25,31.17,31.19,236523.0,31.24,31.25,31.17,31.19,236523.0
2018-05-31 09:30:00,31.11,31.22,31.1,31.17,60096.0,31.11,31.22,31.1,31.17,60096.0
2018-05-31 10:00:00,31.17,31.53,31.16,31.35,107031.0,31.17,31.53,31.16,31.35,107031.0
2018-05-31 10:30:00,31.34,31.4,31.26,31.32,72868.0,31.34,31.4,31.26,31.32,72868.0
2018-05-31 11:00:00,31.32,31.34,31.25,31.34,78993.0,31.32,31.34,31.25,31.34,78993.0
2018-05-31 11:30:00,31.34,31.37,31.26,31.27,44962.0,31.34,31.37,31.26,31.27,44962.0
2018-05-31 12:00:00,31.28,31.28,31.14,31.15,39144.0,31.28,31.28,31.14,31.15,39144.0
2018-05-31 12:30:00,31.15,31.17,31.06,31.13,60981.0,31.15,31.17,31.06,31.13,60981.0
2018-05-31 13:00:00,31.14,31.15,31.09,31.09,45422.0,31.14,31.15,31.09,31.09,45422.0
2018-05-31 13:30:00,31.09,31.12,30.98,30.99,94011.0,31.09,31.12,30.98,30.99,94011.0
2018-05-31 14:00:00,30.98,31.04,30.95,31.0,56061.0,30.98,31.04,30.95,31.0,56061.0
2018-05-31 14:30:00,31.0,31.06,30.96,31.06,48580.0,31.0,31.06,30.96,31.06,48580.0
2018-05-31 15:00:00,31.05,31.19,31.05,31.18,96036.0,31.05,31.19,31.05,31.18,96036.0
2018-05-31 15:30:00,31.18,31.19,31.04,31.11,262133.0,31.18,31.19,31.04,31.11,262133.0
2018-06-01 09:30:00,31.11,31.65,31.11,31.55,165634.0,31.11,31.65,31.11,31.55,165634.0
2018-06-01 10:00:00,31.55,31.66,31.53,31.57,66429.0,31.55,31.66,31.53,31.57,66429.0
2018-06-01 10:30:00,31.57,31.66,31.52,31.63,60658.0,31.57,31.66,31.52,31.63,60658.0
2018-06-01 11:00:00,31.64,31.7,31.52,31.56,93254.0,31.64,31.7,31.52,31.56,93254.0
2018-06-01 11:30:00,31.56,31.63,31.53,31.54,49220.0,31.56,31.63,31.53,31.54,49220.0
2018-06-01 12:00:00,31.55,31.56,31.49,31.5,31766.0,31.55,31.56,31.49,31.5,31766.0
2018-06-01 12:30:00,31.51,31.58,31.5,31.58,24424.0,31.51,31.58,31.5,31.58,24424.0
2018-06-01 13:00:00,31.59,31.66,31.58,31.61,39539.0,31.59,31.66,31.58,31.61,39539.0
2018-06-01 13:30:00,31.61,31.61,31.51,31.52,36674.0,31.61,31.61,31.51,31.52,36674.0
2018-06-01 14:00:00,31.53,31.54,31.41,31.47,40701.0,31.53,31.54,31.41,31.47,40701.0
2018-06-01 14:30:00,31.47,31.51,31.46,31.48,30516.0,31.47,31.51,31.46,31.48,30516.0
2018-06-01 15:00:00,31.48,31.49,31.35,31.4,30283.0,31.48,31.49,31.35,31.4,30283.0
2018-06-01 15:30:00,31.4,31.49,31.4,31.48,110130.0,31.4,31.49,31.4,31.48,110130.0
2018-06-04 09:30:00,31.55,31.65,31.26,31.28,123501.0,31.55,31.65,31.26,31.28,123501.0
2018-06-04 10:00:00,31.29,31.31,31.13,31.17,144972.0,31.29,31.31,31.13,31.17,144972.0
2018-06-04 10:30:00,31.17,31.2,31.03,31.05,95257.0,31.17,31.2,31.03,31.05,95257.0
2018-06-04 11:00:00,31.05,31.12,30.97,31.05,98738.0,31.05,31.12,30.97,31.05,98738.0
2018-06-04 11:30:00,31.05,31.18,31.02,31.17,54624.0,31.05,31.18,31.02,31.17,54624.0
2018-06-04 12:00:00,31.16,31.22,31.07,31.2,51068.0,31.16,31.22,31.07,31.2,51068.0
2018-06-04 12:30:00,31.21,31.31,31.2,31.28,55865.0,31.21,31.31,31.2,31.28,55865.0
2018-06-04 13:00:00,31.28,31.4,31.27,31.34,97411.0,31.28,31.4,31.27,31.34,97411.0
2018-06-04 13:30:00,31.34,31.34,31.28,31.3,27257.0,31.34,31.34,31.28,31.3,27257.0
2018-06-04 14:00:00,31.3,31.31,31.22,31.23,58674.0,31.3,31.31,31.22,31.23,58674.0
2018-06-04 14:30:00,31.22,31.26,31.2,31.21,40823.0,31.22,31.26,31.2,31.21,40823.0
2018-06-04 15:00:00,31.21,31.26,31.18,31.23,66330.0,31.21,31.26,31.18,31.23,66330.0
2018-06-04 15:30:00,31.22,31.3,31.2,31.25,173519.0,31.22,31.3,31.2,31.25,173519.0
2018-06-05 09:30:00,31.3,31.49,31.29,31.31,37853.0,31.3,31.49,31.29,31.31,37853.0
2018-06-05 10:00:00,31.3,31.37,31.22,31.28,99946.0,31.3,31.37,31.22,31.28,99946.0
2018-06-05 10:30:00,31.28,31.3,31.17,31.22,47955.0,31.28,31.3,31.17,31.22,47955.0
2018-06-05 11:00:00,31.22,31.23,31.13,31.18,27221.0,31.22,31.23,31.13,31.18,27221.0
2018-06-05 11:30:00,31.18,31.2,31.13,31.16,24890.0,31.18,31.2,31.13,31.16,24890.0
2018-06-05 12:00:00,31.16,31.17,31.1,31.15,34480.0,31.16,31.17,31.1,31.15,34480.0
2018-06-05 12:30:00,31.15,31.2,31.14,31.15,42369.0,31.15,31.2,31.14,31.15,42369.0
2018-06-05 13:00:00,31.16,31.22,31.15,31.22,25652.0,31.16,31.22,31.15,31.22,25652.0
2018-06-05 13:30:00,31.21,31.26,31.18,31.24,73081.0,31.21,31.26,31.18,31.24,73081.0
2018-06-05 14:00:00,31.25,31.4,31.25,31.4,64324.0,31.25,31.4,31.25,31.4,64324.0
2018-06-05 14:30:00,31.4,31.4,31.35,31.35,25611.0,31.4,31.4,31.35,31.35,25611.0
2018-06-05 15:00:00,31.35,31.35,31.28,31.33,34010.0,31.35,31.35,31.28,31.33,34010.0
2018-06-05 15:30:00,31.32,31.41,31.32,31.41,168008.0,31.32,31.41,31.32,31.41,168008.0
2018-06-06 09:30:00,31.5,31.54,31.42,31.44,43283.0,31.5,31.54,31.42,31.44,43283.0
2018-06-06 10:00:00,31.43,31.48,31.36,31.43,78624.0,31.43,31.48,31.36,31.43,78624.0
2018-06-06 10:30:00,31.44,31.54,31.44,31.5,134865.0,31.44,31.54,31.44,31.5,134865.0
2018-06-06 11:00:00,31.5,31.71,31.5,31.7,92277.0,31.5,31.71,31.5,31.7,92277.0
2018-06-06 11:30:00,31.7,31.77,31.66,31.68,101109.0,31.7,31.77,31.66,31.68,101109.0
2018-06-06 12:00:00,31.68,31.72,31.64,31.65,34042.0,31.68,31.72,31.64,31.65,34042.0
2018-06-06 12:30:00,31.66,31.68,31.62,31.68,35163.0,31.66,31.68,31.62,31.68,35163.0
2018-06-06 13:00:00,31.68,31.69,31.63,31.66,38875.0,31.68,31.69,31.63,31.66,38875.0
2018-06-06 13:30:00,31.66,31.69,31.61,31.66,39131.0,31.66,31.69,31.61,31.66,39131.0
2018-06-06 14:00:00,31.66,31.67,31.59,31.59,63086.0,31.66,31.67,31.59,31.59,63086.0
2018-06-06 14:30:00,31.6,31.67,31.59,31.67,47187.0,31.6,31.67,31.59,31.67,47187.0
2018-06-06 15:00:00,31.67,31.72,31.62,31.71,116992.0,31.67,31.72,31.62,31.71,116992.0
2018-06-06 15:30:00,31.71,31.85,31.71,31.83,192653.0,31.71,31.85,31.71,31.83,192653.0
2018-06-07 09:30:00,31.83,32.08,31.83,31.85,110419.0,31.83,32.08,31.83,31.85,110419.0
2018-06-07 10:00:00,31.84,31.95,31.78,31.86,387760.0,31.84,31.95,31.78,31.86,387760.0
2018-06-07 10:30:00,31.87,32.05,31.86,31.97,38905.0,31.87,32.05,31.86,31.97,38905.0
2018-06-07 11:00:00,31.96,32.06,31.94,32.01,33277.0,31.96,32.06,31.94,32.01,33277.0
2018-06-07 11:30:00,32.02,32.04,31.94,31.97,226477.0,32.02,32.04,31.94,31.97,226477.0
2018-06-07 12:00:00,31.99,32.07,31.81,31.86,1129724.0,31.99,32.07,31.81,31.86,1129724.0
2018-06-07 12:30:00,31.88,31.94,31.82,31.83,1578827.0,31.88,31.94,31.82,31.83,1578827.0
2018-06-07 13:00:00,31.83,31.84,31.74,31.78,70767.0,31.83,31.84,31.74,31.78,70767.0
2018-06-07 13:30:00,31.79,31.83,31.74,31.77,46301.0,31.79,31.83,31.74,31.77,46301.0
2018-06-07 14:00:00,31.77,31.87,31.74,31.83,32928.0,31.77,31.87,31.74,31.83,32928.0
2018-06-07 14:30:00,31.83,31.88,31.81,31.82,65454.0,31.83,31.88,31.81,31.82,65454.0
2018-06-07 15:00:00,31.81,31.81,31.65,31.77,54496.0,31.81,31.81,31.65,31.77,54496.0
2018-06-07 15:30:00,31.78,31.81,31.75,31.79,118241.0,31.78,31.81,31.75,31.79,118241.0
2018-06-08 09:30:00,31.84,31.9,31.61,31.75,36622.0,31.84,31.9,31.61,31.75,36622.0
2018-06-08 10:00:00,31.76,31.85,31.76,31.85,31224.0,31.76,31.85,31.76,31.85,31224.0
2018-06-08 10:30:00,31.84,31.84,31.71,31.71,24481.0,31.84,31.84,31.71,31.71,24481.0
2018-06-08 11:00:00,31.72,31.76,31.63,31.64,30395.0,31.72,31.76,31.63,31.64,30395.0
2018-06-08 11:30:00,31.63,31.73,31.58,31.72,52220.0,31.63,31.73,31.58,31.72,52220.0
2018-06-08 12:00:00,31.73,31.89,31.72,31.88,32649.0,31.73,31.89,31.72,31.88,32649.0
2018-06-08 12:30:00,31.89,31.9,31.84,31.86,46387.0,31.89,31.9,31.84,31.86,46387.0
2018-06-08 13:00:00,31.85,31.88,31.84,31.87,125955.0,31.85,31.88,31.84,31.87,125955.0
2018-06-08 13:30:00,31.87,31.93,31.82,31.88,1881683.0,31.87,31.93,31.82,31.88,1881683.0
2018-06-08 14:00:00,31.88,31.9,31.87,31.88,82093.0,31.88,31.9,31.87,31.88,82093.0
2018-06-08 14:30:00,31.88,31.89,31.83,31.87,80482.0,31.88,31.89,31.83,31.87,80482.0
2018-06-08 15:00:00,31.88,31.9,31.85,31.87,74962.0,31.88,31.9,31.85,31.87,74962.0
2018-06-08 15:30:00,31.87,31.87,31.8,31.86,230708.0,31.87,31.87,31.8,31.86,230708.0
2018-06-11 09:30:00,31.85,31.89,31.76,31.85,38550.0,31.85,31.89,31.76,31.85,38550.0
2018-06-11 10:00:00,31.85,31.87,31.75,31.76,131472.0,31.85,31.87,31.75,31.76,131472.0
2018-06-11 10:30:00,31.76,31.79,31.7,31.7,76475.0,31.76,31.79,31.7,31.7,76475.0
2018-06-11 11:00:00,31.7,31.7,31.6,31.63,69758.0,31.7,31.7,31.6,31.63,69758.0
2018-06-11 11:30:00,31.64,31.8,31.63,31.76,69024.0,31.64,31.8,31.63,31.76,69024.0
2018-06-11 12:00:00,31.76,31.76,31.69,31.7,21349.0,31.76,31.76,31.69,31.7,21349.0
2018-06-11 12:30:00,31.7,31.75,31.67,31.73,35575.0,31.7,31.75,31.67,31.73,35575.0
2018-06-11 13:00:00,31.73,31.73,31.67,31.7,42365.0,31.73,31.73,31.67,31.7,42365.0
2018-06-11 13:30:00,31.7,31.73,31.67,31.71,44459.0,31.7,31.73,31.67,31.71,44459.0
2018-06-11 14:00:00,31.71,31.73,31.7,31.71,49473.0,31.71,31.73,31.7,31.71,49473.0
2018-06-11 14:30:00,31.71,31.72,31.63,31.66,45408.0,31.71,31.72,31.63,31.66,45408.0
2018-06-11 15:00:00,31.66,31.7,31.65,31.7,44177.0,31.66,31.7,31.65,31.7,44177.0
2018-06-11 15:30:00,31.71,31.71,31.61,31.64,204835.0,31.71,31.71,31.61,31.64,204835.0
2018-06-12 09:30:00,31.7,31.83,31.69,31.83,24314.0,31.7,31.83,31.69,31.83,24314.0
2018-06-12 10:00:00,31.83,31.87,31.76,31.8,140350.0,31.83,31.87,31.76,31.8,140350.0
2018-06-12 10:30:00,31.81,31.85,31.67,31.67,52766.0,31.81,31.85,31.67,31.67,52766.0
2018-06-12 11:00:00,31.68,31.72,31.5,31.54,79758.0,31.68,31.72,31.5,31.54,79758.0
2018-06-12 11:30:00,31.54,31.55,31.47,31.48,50901.0,31.54,31.55,31.47,31.48,50901.0
2018-06-12 12:00:00,31.5,31.51,31.45,31.46,33240.0,31.5,31.51,31.45,31.46,33240.0
2018-06-12 12:30:00,31.46,31.54,31.44,31.52,34201.0,31.46,31.54,31.44,31.52,34201.0
2018-06-12 13:00:00,31.52,31.56,31.51,31.51,36155.0,31.52,31.56,31.51,31.51,36155.0
2018-06-12 13:30:00,31.51,31.55,31.51,31.51,19734.0,31.51,31.55,31.51,31.51,19734.0
2018-06-12 14:00:00,31.51,31.57,31.51,31.51,42400.0,31.51,31.57,31.51,31.51,42400.0
2018-06-12 14:30:00,31.52,31.53,31.49,31.49,22490.0,31.52,31.53,31.49,31.49,22490.0
2018-06-12 15:00:00,31.5,31.5,31.48,31.5,22238.0,31.5,31.5,31.48,31.5,22238.0
2018-06-12 15:30:00,31.5,31.61,31.49,31.53,239230.0,31.5,31.61,31.49,31.53,239230.0
2018-06-13 09:30:00,31.59,31.59,31.5,31.52,18090.0,31.59,31.59,31.5,31.52,18090.0
2018-06-13 10:00:00,31.52,31.53,31.33,31.37,44646.0,31.52,31.53,31.33,31.37,44646.0
2018-06-13 10:30:00,31.37,31.39,31.25,31.28,34170.0,31.37,31.39,31.25,31.28,34170.0
2018-06-13 11:00:00,31.28,31.31,31.26,31.3,54590.0,31.28,31.31,31.26,31.3,54590.0
2018-06-13 11:30:00,31.3,31.42,31.29,31.42,44651.0,31.3,31.42,31.29,31.42,44651.0
2018-06-13 12:00:00,31.42,31.5,31.36,31.4,67359.0,31.42,31.5,31.36,31.4,67359.0
2018-06-13 12:30:00,31.4,31.42,31.3,31.32,55384.0,31.4,31.42,31.3,31.32,55384.0
2018-06-13 13:00:00,31.32,31.33,31.27,31.29,14812.0,31.32,31.33,31.27,31.29,14812.0
2018-06-13 13:30:00,31.29,31.31,31.27,31.28,33758.0,31.29,31.31,31.27,31.28,33758.0
2018-06-13 14:00:00,31.28,31.28,31.13,31.13,26401.0,31.28,31.28,31.13,31.13,26401.0
2018-06-13 14:30:00,31.12,31.22,31.08,31.19,37231.0,31.12,31.22,31.08,31.19,37231.0
2018-06-13 15:00:00,31.2,31.26,31.14,31.15,59651.0,31.2,31.26,31.14,31.15,59651.0
2018-06-13 15:30:00,31.15,31.2,31.1,31.17,184222.0,31.15,31.2,31.1,31.17,184222.0
2018-06-14 09:30:00,31.14,31.23,30.85,30.91,76008.0,31.14,31.23,30.85,30.91,76008.0
2018-06-14 10:00:00,30.92,30.97,30.78,30.81,93960.0,30.92,30.97,30.78,30.81,93960.0
2018-06-14 10:30:00,30.81,30.81,30.72,30.8,150528.0,30.81,30.81,30.72,30.8,150528.0
2018-06-14 11:00:00,30.82,30.99,30.79,30.83,117881.0,30.82,30.99,30.79,30.83,117881.0
2018-06-14 11:30:00,30.84,31.05,30.81,31.03,139943.0,30.84,31.05,30.81,31.03,139943.0
2018-06-14 12:00:00,31.04,31.13,31.0,31.06,126891.0,31.04,31.13,31.0,31.06,126891.0
2018-06-14 12:30:00,31.05,31.22,31.05,31.17,113709.0,31.05,31.22,31.05,31.17,113709.0
2018-06-14 13:00:00,31.17,31.2,31.11,31.15,40131.0,31.17,31.2,31.11,31.15,40131.0
2018-06-14 13:30:00,31.15,31.21,31.11,31.13,57271.0,31.15,31.21,31.11,31.13,57271.0
2018-06-14 14:00:00,31.13,31.13,30.99,31.04,84502.0,31.13,31.13,30.99,31.04,84502.0
2018-06-14 14:30:00,31.04,31.08,31.0,31.02,49495.0,31.04,31.08,31.0,31.02,49495.0
2018-06-14 15:00:00,31.03,31.21,31.01,31.2,278594.0,31.03,31.21,31.01,31.2,278594.0
2018-06-14 15:30:00,31.2,31.21,31.14,31.21,242742.0,31.2,31.21,31.14,31.21,242742.0
2018-06-15 09:30:00,31.13,31.18,31.01,31.14,74812.0,31.13,31.18,31.01,31.14,74812.0
2018-06-15 10:00:00,31.13,31.23,31.12,31.15,56487.0,31.13,31.23,31.12,31.15,56487.0
2018-06-15 10:30:00,31.16,31.16,31.03,31.12,68290.0,31.16,31.16,31.03,31.12,68290.0
2018-06-15 11:00:00,31.11,31.24,31.0,31.05,157229.0,31.11,31.24,31.0,31.05,157229.0
2018-06-15 11:30:00,31.05,31.07,30.97,31.0,78404.0,31.05,31.07,30.97,31.0,78404.0
2018-06-15 12:00:00,31.0,31.03,30.98,31.0,63296.0,31.0,31.03,30.98,31.0,63296.0
2018-06-15 12:30:00,31.0,31.02,30.96,30.99,33537.0,31.0,31.02,30.96,30.99,33537.0
2018-06-15 13:00:00,30.98,31.09,30.97,31.04,240585.0,30.98,31.09,30.97,31.04,240585.0
2018-06-15 13:30:00,31.05,31.1,30.97,31.02,215973.0,31.05,31.1,30.97,31.02,215973.0
2018-06-15 14:00:00,31.01,31.1,30.97,31.03,54417.0,31.01,31.1,30.97,31.03,54417.0
2018-06-15 14:30:00,31.03,31.05,30.99,31.02,44072.0,31.03,31.05,30.99,31.02,44072.0
2018-06-15 15:00:00,31.02,31.03,30.97,31.0,72164.0,31.02,31.03,30.97,31.0,72164.0
2018-06-15 15:30:00,31.0,31.05,30.97,31.0,463297.0,31.0,31.05,30.97,31.0,463297.0
2018-06-18 09:30:00,30.75,30.75,30.56,30.59,86222.0,30.75,30.75,30.56,30.59,86222.0
2018-06-18 10:00:00,30.58,30.76,30.57,30.66,42029.0,30.58,30.76,30.57,30.66,42029.0
2018-06-18 10:30:00,30.65,30.75,30.64,30.64,62592.0,30.65,30.75,30.64,30.64,62592.0
2018-06-18 11:00:00,30.65,30.78,30.64,30.72,37937.0,30.65,30.78,30.64,30.72,37937.0
2018-06-18 11:30:00,30.73,30.74,30.54,30.58,32987.0,30.73,30.74,30.54,30.58,32987.0
2018-06-18 12:00:00,30.57,30.65,30.55,30.58,38476.0,30.57,30.65,30.55,30.58,38476.0
2018-06-18 12:30:00,30.59,30.62,30.57,30.6,22370.0,30.59,30.62,30.57,30.6,22370.0
2018-06-18 13:00:00,30.6,30.6,30.52,30.54,30336.0,30.6,30.6,30.52,30.54,30336.0
2018-06-18 13:30:00,30.54,30.54,30.5,30.53,28273.0,30.54,30.54,30.5,30.53,28273.0
2018-06-18 14:00:00,30.54,30.56,30.51,30.55,35615.0,30.54,30.56,30.51,30.55,35615.0
2018-06-18 14:30:00,30.55,30.55,30.48,30.49,46702.0,30.55,30.55,30.48,30.49,46702.0
2018-06-18 15:00:00,30.49,30.51,30.49,30.49,64482.0,30.49,30.51,30.49,30.49,64482.0
2018-06-18 15:30:00,30.5,30.53,30.47,30.48,263012.0,30.5,30.53,30.47,30.48,263012.0
2018-06-19 09:30:00,30.45,30.74,30.27,30.56,140772.0,30.45,30.74,30.27,30.56,140772.0
2018-06-19 10:00:00,30.55,30.59,30.47,30.54,140529.0,30.55,30.59,30.47,30.54,140529.0
2018-06-19 10:30:00,30.54,30.78,30.48,30.74,499611.0,30.54,30.78,30.48,30.74,499611.0
2018-06-19 11:00:00,30.75,30.81,30.59,30.63,177044.0,30.75,30.81,30.59,30.63,177044.0
2018-06-19 11:30:00,30.62,30.76,30.61,30.75,44971.0,30.62,30.76,30.61,30.75,44971.0
2018-06-19 12:00:00,30.76,30.76,30.52,30.6,149895.0,30.76,30.76,30.52,30.6,149895.0
2018-06-19 12:30:00,30.61,30.62,30.54,30.61,122135.0,30.61,30.62,30.54,30.61,122135.0
2018-06-19 13:00:00,30.61,30.68,30.6,30.65,39314.0,30.61,30.68,30.6,30.65,39314.0
2018-06-19 13:30:00,30.66,30.68,30.62,30.66,40461.0,30.66,30.68,30.62,30.66,40461.0
2018-06-19 14:00:00,30.67,30.72,30.64,30.67,215997.0,30.67,30.72,30.64,30.67,215997.0
2018-06-19 14:30:00,30.66,30.7,30.66,30.7,86764.0,30.66,30.7,30.66,30.7,86764.0
2018-06-19 15:00:00,30.7,30.71,30.56,30.6,78256.0,30.7,30.71,30.56,30.6,78256.0
2018-06-19 15:30:00,30.61,30.62,30.5,30.51,481196.0,30.61,30.62,30.5,30.51,481196.0
2018-06-20 09:30:00,30.79,31.01,30.53,30.83,124005.0,30.79,31.01,30.53,30.83,124005.0
2018-06-20 10:00:00,30.82,30.85,30.74,30.74,138715.0,30.82,30.85,30.74,30.74,138715.0
2018-06-20 10:30:00,30.73,30.8,30.6,30.63,80928.0,30.73,30.8,30.6,30.63,80928.0
2018-06-20 11:00:00,30.62,30.69,30.59,30.61,48881.0,30.62,30.69,30.59,30.61,48881.0
2018-06-20 11:30:00,30.61,30.65,30.55,30.63,31759.0,30.61,30.65,30.55,30.63,31759.0
2018-06-20 12:00:00,30.62,30.69,30.59,30.62,27254.0,30.62,30.69,30.59,30.62,27254.0
2018-06-20 12:30:00,30.63,30.66,30.59,30.62,36991.0,30.63,30.66,30.59,30.62,36991.0
2018-06-20 13:00:00,30.62,30.66,30.61,30.61,37471.0,30.62,30.66,30.61,30.61,37471.0
2018-06-20 13:30:00,30.62,30.62,30.55,30.59,37690.0,30.62,30.62,30.55,30.59,37690.0
2018-06-20 14:00:00,30.59,30.63,30.57,30.59,30936.0,30.59,30.63,30.57,30.59,30936.0
2018-06-20 14:30:00,30.59,30.59,30.51,30.52,69981.0,30.59,30.59,30.51,30.52,69981.0
2018-06-20 15:00:00,30.52,30.57,30.52,30.55,20692.0,30.52,30.57,30.52,30.55,20692.0
2018-06-20 15:30:00,30.55,30.56,30.47,30.49,361478.0,30.55,30.56,30.47,30.49,361478.0
2018-06-21 09:30:00,30.48,30.64,30.38,30.5,94920.0,30.48,30.64,30.38,30.5,94920.0
2018-06-21 10:00:00,30.5,30.52,30.44,30.45,143076.0,30.5,30.52,30.44,30.45,143076.0
2018-06-21 10:30:00,30.46,30.53,30.46,30.49,77405.0,30.46,30.53,30.46,30.49,77405.0
2018-06-21 11:00:00,30.49,30.53,30.48,30.49,170123.0,30.49,30.53,30.48,30.49,170123.0
2018-06-21 11:30:00,30.5,30.54,30.5,30.51,92435.0,30.5,30.54,30.5,30.51,92435.0
2018-06-21 12:00:00,30.52,30.55,30.47,30.52,71784.0,30.52,30.55,30.47,30.52,71784.0
2018-06-21 12:30:00,30.51,30.55,30.45,30.49,73626.0,30.51,30.55,30.45,30.49,73626.0
2018-06-21 13:00:00,30.49,30.51,30.46,30.48,38239.0,30.49,30.51,30.46,30.48,38239.0
2018-06-21 13:30:00,30.48,30.51,30.43,30.5,110373.0,30.48,30.51,30.43,30.5,110373.0
2018-06-21 14:00:00,30.5,30.68,30.49,30.65,107049.0,30.5,30.68,30.49,30.65,107049.0
2018-06-21 14:30:00,30.65,30.68,30.54,30.59,109425.0,30.65,30.68,30.54,30.59,109425.0
2018-06-21 15:00:00,30.58,30.59,30.48,30.49,186773.0,30.58,30.59,30.48,30.49,186773.0
2018-06-21 15:30:00,30.5,30.5,30.43,30.44,202186.0,30.5,30.5,30.43,30.44,202186.0
2018-06-22 09:30:00,30.53,30.53,30.39,30.41,56563.0,30.53,30.53,30.39,30.41,56563.0
2018-06-22 10:00:00,30.42,30.47,30.39,30.42,43949.0,30.42,30.47,30.39,30.42,43949.0
2018-06-22 10:30:00,30.42,30.47,30.41,30.42,111800.0,30.42,30.47,30.41,30.42,111800.0
2018-06-22 11:00:00,30.42,30.44,30.39,30.41,63832.0,30.42,30.44,30.39,30.41,63832.0
2018-06-22 11:30:00,30.42,30.43,30.34,30.34,42155.0,30.42,30.43,30.34,30.34,42155.0
2018-06-22 12:00:00,30.35,30.4,30.34,30.37,65158.0,30.35,30.4,30.34,30.37,65158.0
2018-06-22 12:30:00,30.37,30.42,30.36,30.38,59514.0,30.37,30.42,30.36,30.38,59514.0
2018-06-22 13:00:00,30.38,30.4,30.37,30.39,37502.0,30.38,30.4,30.37,30.39,37502.0
2018-06-22 13:30:00,30.39,30.46,30.38,30.41,37539.0,30.39,30.46,30.38,30.41,37539.0
2018-06-22 14:00:00,30.41,30.43,30.38,30.41,62162.0,30.41,30.43,30.38,30.41,62162.0
2018-06-22 14:30:00,30.41,30.46,30.4,30.42,123276.0,30.41,30.46,30.4,30.42,123276.0
2018-06-22 15:00:00,30.42,30.49,30.42,30.44,95617.0,30.42,30.49,30.42,30.44,95617.0
2018-06-22 15:30:00,30.43,30.49,30.26,30.36,570910.0,30.43,30.49,30.26,30.36,570910.0
2018-06-25 09:30:00,30.4,30.5,30.15,30.27,50216.0,30.4,30.5,30.15,30.27,50216.0
2018-06-25 10:00:00,30.27,30.27,30.08,30.08,1165469.0,30.27,30.27,30.08,30.08,1165469.0
2018-06-25 10:30:00,30.08,30.19,30.07,30.14,43305.0,30.08,30.19,30.07,30.14,43305.0
2018-06-25 11:00:00,30.16,30.36,30.16,30.26,121485.0,30.16,30.36,30.16,30.26,121485.0
2018-06-25 11:30:00,30.26,30.4,30.18,30.36,82373.0,30.26,30.4,30.18,30.36,82373.0
2018-06-25 12:00:00,30.37,30.38,30.27,30.35,138395.0,30.37,30.38,30.27,30.35,138395.0
2018-06-25 12:30:00,30.35,30.42,30.33,30.36,126307.0,30.35,30.42,30.33,30.36,126307.0
2018-06-25 13:00:00,30.36,30.36,30.25,30.32,89738.0,30.36,30.36,30.25,30.32,89738.0
2018-06-25 13:30:00,30.31,30.38,30.28,30.3,85919.0,30.31,30.38,30.28,30.3,85919.0
2018-06-25 14:00:00,30.3,30.3,30.2,30.21,50529.0,30.3,30.3,30.2,30.21,50529.0
2018-06-25 14:30:00,30.21,30.21,30.13,30.2,50966.0,30.21,30.21,30.13,30.2,50966.0
2018-06-25 15:00:00,30.2,30.27,30.15,30.18,74034.0,30.2,30.27,30.15,30.18,74034.0
2018-06-25 15:30:00,30.19,30.19,30.11,30.14,269173.0,30.19,30.19,30.11,30.14,269173.0
2018-06-26 09:30:00,30.28,30.49,30.24,30.35,69795.0,30.28,30.49,30.24,30.35,69795.0
2018-06-26 10:00:00,30.34,30.43,30.32,30.37,70716.0,30.34,30.43,30.32,30.37,70716.0
2018-06-26 10:30:00,30.38,30.43,30.36,30.43,87470.0,30.38,30.43,30.36,30.43,87470.0
2018-06-26 11:00:00,30.43,30.47,30.28,30.31,58713.0,30.43,30.47,30.28,30.31,58713.0
2018-06-26 11:30:00,30.3,30.31,30.22,30.24,76279.0,30.3,30.31,30.22,30.24,76279.0
2018-06-26 12:00:00,30.24,30.31,30.18,30.21,388142.0,30.24,30.31,30.18,30.21,388142.0
2018-06-26 12:30:00,30.2,30.46,30.19,30.4,471492.0,30.2,30.46,30.19,30.4,471492.0
2018-06-26 13:00:00,30.39,30.59,30.39,30.58,128758.0,30.39,30.59,30.39,30.58,128758.0
2018-06-26 13:30:00,30.58,30.83,30.56,30.79,133970.0,30.58,30.83,30.56,30.79,133970.0
2018-06-26 14:00:00,30.79,30.82,30.58,30.6,108566.0,30.79,30.82,30.58,30.6,108566.0
2018-06-26 14:30:00,30.59,30.67,30.56,30.58,77639.0,30.59,30.67,30.56,30.58,77639.0
2018-06-26 15:00:00,30.58,30.62,30.56,30.57,103960.0,30.58,30.62,30.56,30.57,103960.0
2018-06-26 15:30:00,30.57,30.61,30.47,30.5,733343.0,30.57,30.61,30.47,30.5,733343.0
2018-06-27 09:30:00,30.59,30.63,30.37,30.46,165783.0,30.59,30.63,30.37,30.46,165783.0
2018-06-27 10:00:00,30.47,30.5,30.23,30.33,378218.0,30.47,30.5,30.23,30.33,378218.0
2018-06-27 10:30:00,30.33,30.68,30.25,30.6,444008.0,30.33,30.68,30.25,30.6,444008.0
2018-06-27 11:00:00,30.6,30.61,30.38,30.38,727477.0,30.6,30.61,30.38,30.38,727477.0
2018-06-27 11:30:00,30.39,30.46,30.37,30.39,114190.0,30.39,30.46,30.37,30.39,114190.0
2018-06-27 12:00:00,30.4,30.46,30.33,30.35,439359.0,30.4,30.46,30.33,30.35,439359.0
2018-06-27 12:30:00,30.34,30.41,30.31,30.35,51270.0,30.34,30.41,30.31,30.35,51270.0
2018-06-27 13:00:00,30.35,30.37,30.22,30.26,59868.0,30.35,30.37,30.22,30.26,59868.0
2018-06-27 13:30:00,30.27,30.34,30.18,30.29,392069.0,30.27,30.34,30.18,30.29,392069.0
2018-06-27 14:00:00,30.28,30.31,30.24,30.24,83983.0,30.28,30.31,30.24,30.24,83983.0
2018-06-27 14:30:00,30.24,30.27,30.18,30.18,243185.0,30.24,30.27,30.18,30.18,243185.0
2018-06-27 15:00:00,30.18,30.22,30.17,30.21,244853.0,30.18,30.22,30.17,30.21,244853.0
2018-06-27 15:30:00,30.21,30.22,30.13,30.17,646986.0,30.21,30.22,30.13,30.17,646986.0
2018-06-28 09:30:00,30.23,30.55,30.18,30.43,267568.0,30.23,30.55,30.18,30.43,267568.0
2018-06-28 10:00:00,30.42,30.47,30.16,30.29,209224.0,30.42,30.47,30.16,30.29,209224.0
2018-06-28 10:30:00,30.29,30.29,30.01,30.04,189655.0,30.29,30.29,30.01,30.04,189655.0
2018-06-28 11:00:00,30.04,30.12,29.99,30.12,119720.0,30.04,30.12,29.99,30.12,119720.0
2018-06-28 11:30:00,30.13,30.29,30.13,30.24,102023.0,30.13,30.29,30.13,30.24,102023.0
2018-06-28 12:00:00,30.24,30.32,30.23,30.28,184884.0,30.24,30.32,30.23,30.28,184884.0
2018-06-28 12:30:00,30.28,30.31,30.23,30.31,47856.0,30.28,30.31,30.23,30.31,47856.0
2018-06-28 13:00:00,30.3,30.33,30.25,30.3,87082.0,30.3,30.33,30.25,30.3,87082.0
2018-06-28 13:30:00,30.3,30.34,30.26,30.3,116096.0,30.3,30.34,30.26,30.3,116096.0
2018-06-28 14:00:00,30.3,30.41,30.28,30.37,77229.0,30.3,30.41,30.28,30.37,77229.0
2018-06-28 14:30:00,30.37,30.49,30.36,30.49,932785.0,30.37,30.49,30.36,30.49,932785.0
2018-06-28 15:00:00,30.49,30.5,30.39,30.4,272085.0,30.49,30.5,30.39,30.4,272085.0
2018-06-28 15:30:00,30.4,30.5,30.39,30.44,372703.0,30.4,30.5,30.39,30.44,372703.0
2018-06-29 09:30:00,29.96,30.63,29.96,30.63,132832.0,29.96,30.63,29.96,30.63,132832.0
2018-06-29 10:00:00,30.64,30.71,30.52,30.56,66392.0,30.64,30.71,30.52,30.56,66392.0
2018-06-29 10:30:00,30.55,30.67,30.51,30.67,55177.0,30.55,30.67,30.51,30.67,55177.0
2018-06-29 11:00:00,30.66,30.71,30.64,30.68,76345.0,30.66,30.71,30.64,30.68,76345.0
2018-06-29 11:30:00,30.69,30.74,30.66,30.71,71635.0,30.69,30.74,30.66,30.71,71635.0
2018-06-29 12:00:00,30.71,30.79,30.7,30.72,67742.0,30.71,30.79,30.7,30.72,67742.0
2018-06-29 12:30:00,30.72,30.72,30.65,30.66,53320.0,30.72,30.72,30.65,30.66,53320.0
2018-06-29 13:00:00,30.66,30.73,30.66,30.7,41287.0,30.66,30.73,30.66,30.7,41287.0
2018-06-29 13:30:00,30.7,30.71,30.61,30.64,43775.0,30.7,30.71,30.61,30.64,43775.0
2018-06-29 14:00:00,30.65,30.68,30.59,30.66,37699.0,30.65,30.68,30.59,30.66,37699.0
2018-06-29 14:30:00,30.66,30.67,30.59,30.63,63524.0,30.66,30.67,30.59,30.63,63524.0
2018-06-29 15:00:00,30.63,30.64,30.46,30.47,78539.0,30.63,30.64,30.46,30.47,78539.0
2018-06-29 15:30:00,30.47,30.54,30.3,30.31,283927.0,30.47,30.54,30.3,30.31,283927.0
2018-07-02 09:30:00,30.2,30.43,30.16,30.28,76415.0,30.2,30.43,30.16,30.28,76415.0
2018-07-02 10:00:00,30.27,30.31,30.14,30.2,113381.0,30.27,30.31,30.14,30.2,113381.0
2018-07-02 10:30:00,30.19,30.25,30.14,30.21,54639.0,30.19,30.25,30.14,30.21,54639.0
2018-07-02 11:00:00,30.22,30.31,30.11,30.14,47611.0,30.22,30.31,30.11,30.14,47611.0
2018-07-02 11:30:00,30.14,30.18,30.07,30.15,35127.0,30.14,30.18,30.07,30.15,35127.0
2018-07-02 12:00:00,30.15,30.17,30.07,30.12,30216.0,30.15,30.17,30.07,30.12,30216.0
2018-07-02 12:30:00,30.1,30.13,30.02,30.05,47445.0,30.1,30.13,30.02,30.05,47445.0
2018-07-02 13:00:00,30.05,30.06,29.99,30.0,62832.0,30.05,30.06,29.99,30.0,62832.0
2018-07-02 13:30:00,30.0,30.07,29.95,30.03,114896.0,30.0,30.07,29.95,30.03,114896.0
2018-07-02 14:00:00,30.03,30.13,30.03,30.12,101702.0,30.03,30.13,30.03,30.12,101702.0
2018-07-02 14:30:00,30.13,30.2,30.12,30.16,81376.0,30.13,30.2,30.12,30.16,81376.0
2018-07-02 15:00:00,30.17,30.31,30.16,30.25,121749.0,30.17,30.31,30.16,30.25,121749.0
2018-07-02 15:30:00,30.25,30.26,30.14,30.2,160744.0,30.25,30.26,30.14,30.2,160744.0
2018-07-03 09:30:00,30.24,30.46,30.24,30.3,69520.0,30.24,30.46,30.24,30.3,69520.0
2018-07-03 10:00:00,30.29,30.37,30.27,30.29,71224.0,30.29,30.37,30.27,30.29,71224.0
2018-07-03 10:30:00,30.29,30.49,30.28,30.36,104959.0,30.29,30.49,30.28,30.36,104959.0
2018-07-03 11:00:00,30.36,30.48,30.33,30.41,124811.0,30.36,30.48,30.33,30.41,124811.0
2018-07-03 11:30:00,30.41,30.45,30.26,30.3,119707.0,30.41,30.45,30.26,30.3,119707.0
2018-07-03 12:00:00,30.31,30.31,30.14,30.14,78826.0,30.31,30.31,30.14,30.14,78826.0
2018-07-03 12:30:00,30.14,30.15,29.99,30.07,173137.0,30.14,30.15,29.99,30.07,173137.0
2018-07-05 09:30:00,30.21,30.36,30.18,30.23,49375.0,30.21,30.36,30.18,30.23,49375.0
2018-07-05 10:00:00,30.24,30.38,30.24,30.28,65808.0,30.24,30.38,30.24,30.28,65808.0
2018-07-05 10:30:00,30.29,30.32,30.2,30.23,69966.0,30.29,30.32,30.2,30.23,69966.0
2018-07-05 11:00:00,30.22,30.27,30.2,30.24,56882.0,30.22,30.27,30.2,30.24,56882.0
2018-07-05 11:30:00,30.25,30.31,30.25,30.29,51541.0,30.25,30.31,30.25,30.29,51541.0
2018-07-05 12:00:00,30.29,30.36,30.29,30.33,33707.0,30.29,30.36,30.29,30.33,33707.0
2018-07-05 12:30:00,30.34,30.35,30.24,30.28,44131.0,30.34,30.35,30.24,30.28,44131.0
2018-07-05 13:00:00,30.28,30.38,30.28,30.37,32827.0,30.28,30.38,30.28,30.37,32827.0
2018-07-05 13:30:00,30.38,30.39,30.35,30.38,29269.0,30.38,30.39,30.35,30.38,29269.0
2018-07-05 14:00:00,30.39,30.42,30.29,30.37,34729.0,30.39,30.42,30.29,30.37,34729.0
2018-07-05 14:30:00,30.38,30.39,30.33,30.36,29856.0,30.38,30.39,30.33,30.36,29856.0
2018-07-05 15:00:00,30.35,30.38,30.33,30.33,46546.0,30.35,30.38,30.33,30.33,46546.0
2018-07-05 15:30:00,30.33,30.42,30.29,30.35,208794.0,30.33,30.42,30.29,30.35,208794.0
2018-07-06 09:30:00,30.3,30.43,30.2,30.28,42268.0,30.3,30.43,30.2,30.28,42268.0
2018-07-06 10:00:00,30.26,30.51,30.26,30.5,30891.0,30.26,30.51,30.26,30.5,30891.0
2018-07-06 10:30:00,30.52,30.57,30.43,30.49,34802.0,30.52,30.57,30.43,30.49,34802.0
2018-07-06 11:00:00,30.49,30.6,30.49,30.55,24753.0,30.49,30.6,30.49,30.55,24753.0
2018-07-06 11:30:00,30.55,30.63,30.52,30.59,30817.0,30.55,30.63,30.52,30.59,30817.0
2018-07-06 12:00:00,30.6,30.68,30.6,30.65,30655.0,30.6,30.68,30.6,30.65,30655.0
2018-07-06 12:30:00,30.65,30.66,30.6,30.61,17239.0,30.65,30.66,30.6,30.61,17239.0
2018-07-06 13:00:00,30.62,30.64,30.56,30.57,18165.0,30.62,30.64,30.56,30.57,18165.0
2018-07-06 13:30:00,30.57,30.62,30.57,30.62,27306.0,30.57,30.62,30.57,30.62,27306.0
2018-07-06 14:00:00,30.61,30.68,30.59,30.67,115749.0,30.61,30.68,30.59,30.67,115749.0
2018-07-06 14:30:00,30.67,30.69,30.64,30.67,34801.0,30.67,30.69,30.64,30.67,34801.0
2018-07-06 15:00:00,30.67,30.68,30.64,30.65,42204.0,30.67,30.68,30.64,30.65,42204.0
2018-07-06 15:30:00,30.66,30.71,30.63,30.68,251952.0,30.66,30.71,30.63,30.68,251952.0
2018-07-09 09:30:00,30.73,30.83,30.68,30.69,53996.0,30.73,30.83,30.68,30.69,53996.0
2018-07-09 10:00:00,30.68,30.72,30.59,30.65,74346.0,30.68,30.72,30.59,30.65,74346.0
2018-07-09 10:30:00,30.65,30.66,30.59,30.6,58406.0,30.65,30.66,30.59,30.6,58406.0
2018-07-09 11:00:00,30.6,30.64,30.57,30.58,57158.0,30.6,30.64,30.57,30.58,57158.0
2018-07-09 11:30:00,30.58,30.67,30.57,30.65,266294.0,30.58,30.67,30.57,30.65,266294.0
2018-07-09 12:00:00,30.65,30.72,30.61,30.65,353130.0,30.65,30.72,30.61,30.65,353130.0
2018-07-09 12:30:00,30.65,30.66,30.59,30.59,65423.0,30.65,30.66,30.59,30.59,65423.0
2018-07-09 13:00:00,30.6,30.61,30.46,30.48,117533.0,30.6,30.61,30.46,30.48,117533.0
2018-07-09 13:30:00,30.48,30.48,30.42,30.46,181177.0,30.48,30.48,30.42,30.46,181177.0
2018-07-09 14:00:00,30.46,30.46,30.38,30.4,75415.0,30.46,30.46,30.38,30.4,75415.0
2018-07-09 14:30:00,30.41,30.5,30.4,30.45,213484.0,30.41,30.5,30.4,30.45,213484.0
2018-07-09 15:00:00,30.46,30.47,30.32,30.36,76837.0,30.46,30.47,30.32,30.36,76837.0
2018-07-09 15:30:00,30.36,30.39,30.31,30.37,246361.0,30.36,30.39,30.31,30.37,246361.0
2018-07-10 09:30:00,30.47,30.56,30.26,30.46,173343.0,30.47,30.56,30.26,30.46,173343.0
2018-07-10 10:00:00,30.46,30.56,30.44,30.5,85149.0,30.46,30.56,30.44,30.5,85149.0
2018-07-10 10:30:00,30.5,30.51,30.45,30.48,33605.0,30.5,30.51,30.45,30.48,33605.0
2018-07-10 11:00:00,30.49,30.51,30.37,30.39,30314.0,30.49,30.51,30.37,30.39,30314.0
2018-07-10 11:30:00,30.38,30.41,30.33,30.4,45598.0,30.38,30.41,30.33,30.4,45598.0
2018-07-10 12:00:00,30.41,30.45,30.38,30.45,30602.0,30.41,30.45,30.38,30.45,30602.0
2018-07-10 12:30:00,30.45,30.5,30.37,30.4,40617.0,30.45,30.5,30.37,30.4,40617.0
2018-07-10 13:00:00,30.41,30.41,30.38,30.4,23145.0,30.41,30.41,30.38,30.4,23145.0
2018-07-10 13:30:00,30.39,30.4,30.35,30.39,26548.0,30.39,30.4,30.35,30.39,26548.0
2018-07-10 14:00:00,30.4,30.44,30.37,30.39,191233.0,30.4,30.44,30.37,30.39,191233.0
2018-07-10 14:30:00,30.39,30.41,30.34,30.35,50779.0,30.39,30.41,30.34,30.35,50779.0
2018-07-10 15:00:00,30.35,30.46,30.33,30.4,276104.0,30.35,30.46,30.33,30.4,276104.0
2018-07-10 15:30:00,30.39,30.47,30.38,30.46,244848.0,30.39,30.47,30.38,30.46,244848.0
2018-07-11 09:30:00,30.22,30.23,30.03,30.11,49033.0,30.22,30.23,30.03,30.11,49033.0
2018-07-11 10:00:00,30.11,30.16,30.08,30.1,25432.0,30.11,30.16,30.08,30.1,25432.0
2018-07-11 10:30:00,30.1,30.1,29.99,30.07,301211.0,30.1,30.1,29.99,30.07,301211.0
2018-07-11 11:00:00,30.07,30.19,30.06,30.09,35603.0,30.07,30.19,30.06,30.09,35603.0
2018-07-11 11:30:00,30.08,30.12,30.0,30.05,142520.0,30.08,30.12,30.0,30.05,142520.0
2018-07-11 12:00:00,30.05,30.16,30.05,30.16,101538.0,30.05,30.16,30.05,30.16,101538.0
2018-07-11 12:30:00,30.15,30.18,30.07,30.09,87516.0,30.15,30.18,30.07,30.09,87516.0
2018-07-11 13:00:00,30.1,30.12,30.02,30.08,108425.0,30.1,30.12,30.02,30.08,108425.0
2018-07-11 13:30:00,30.08,30.12,30.02,30.02,40952.0,30.08,30.12,30.02,30.02,40952.0
2018-07-11 14:00:00,30.03,30.07,30.0,30.05,32802.0,30.03,30.07,30.0,30.05,32802.0
2018-07-11 14:30:00,30.05,30.06,29.98,30.01,52931.0,30.05,30.06,29.98,30.01,52931.0
2018-07-11 15:00:00,30.0,30.04,29.98,30.03,101394.0,30.0,30.04,29.98,30.03,101394.0
2018-07-11 15:30:00,30.04,30.06,29.95,29.99,637469.0,30.04,30.06,29.95,29.99,637469.0
2018-07-12 09:30:00,30.01,30.11,29.73,29.73,60951.0,30.01,30.11,29.73,29.73,60951.0
2018-07-12 10:00:00,29.73,29.82,29.66,29.79,170079.0,29.73,29.82,29.66,29.79,170079.0
2018-07-12 10:30:00,29.79,29.93,29.78,29.82,88737.0,29.79,29.93,29.78,29.82,88737.0
2018-07-12 11:00:00,29.82,29.92,29.82,29.89,59281.0,29.82,29.92,29.82,29.89,59281.0
2018-07-12 11:30:00,29.89,29.95,29.78,29.81,132599.0,29.89,29.95,29.78,29.81,132599.0
2018-07-12 12:00:00,29.81,29.81,29.69,29.8,73271.0,29.81,29.81,29.69,29.8,73271.0
2018-07-12 12:30:00,29.8,29.87,29.77,29.8,77153.0,29.8,29.87,29.77,29.8,77153.0
2018-07-12 13:00:00,29.8,29.83,29.75,29.83,49107.0,29.8,29.83,29.75,29.83,49107.0
2018-07-12 13:30:00,29.83,29.86,29.81,29.84,54706.0,29.83,29.86,29.81,29.84,54706.0
2018-07-12 14:00:00,29.84,29.87,29.74,29.8,71699.0,29.84,29.87,29.74,29.8,71699.0
2018-07-12 14:30:00,29.8,29.87,29.79,29.82,59789.0,29.8,29.87,29.79,29.82,59789.0
2018-07-12 15:00:00,29.83,29.95,29.82,29.94,89770.0,29.83,29.95,29.82,29.94,89770.0
2018-07-12 15:30:00,29.93,30.06,29.88,30.03,311437.0,29.93,30.06,29.88,30.03,311437.0
2018-07-13 09:30:00,30.08,30.23,29.98,30.15,62701.0,30.08,30.23,29.98,30.15,62701.0
2018-07-13 10:00:00,30.17,30.32,30.15,30.2,58789.0,30.17,30.32,30.15,30.2,58789.0
2018-07-13 10:30:00,30.2,30.33,30.2,30.29,81140.0,30.2,30.33,30.2,30.29,81140.0
2018-07-13 11:00:00,30.29,30.3,30.18,30.2,137623.0,30.29,30.3,30.18,30.2,137623.0
2018-07-13 11:30:00,30.2,30.24,30.19,30.21,68192.0,30.2,30.24,30.19,30.21,68192.0
2018-07-13 12:00:00,30.21,30.23,30.19,30.2,58483.0,30.21,30.23,30.19,30.2,58483.0
2018-07-13 12:30:00,30.2,30.22,30.19,30.21,26515.0,30.2,30.22,30.19,30.21,26515.0
2018-07-13 13:00:00,30.21,30.29,30.2,30.28,28070.0,30.21,30.29,30.2,30.28,28070.0
2018-07-13 13:30:00,30.28,30.29,30.03,30.04,84964.0,30.28,30.29,30.03,30.04,84964.0
2018-07-13 14:00:00,30.03,30.14,30.02,30.13,38735.0,30.03,30.14,30.02,30.13,38735.0
2018-07-13 14:30:00,30.14,30.18,30.11,30.18,28693.0,30.14,30.18,30.11,30.18,28693.0
2018-07-13 15:00:00,30.18,30.19,30.11,30.13,52348.0,30.18,30.19,30.11,30.13,52348.0
2018-07-13 15:30:00,30.14,30.14,30.06,30.1,212684.0,30.14,30.14,30.06,30.1,212684.0
2018-07-16 09:30:00,29.9,29.98,29.66,29.7,116213.0,29.9,29.98,29.66,29.7,116213.0
2018-07-16 10:00:00,29.7,29.71,29.56,29.68,120339.0,29.7,29.71,29.56,29.68,120339.0
2018-07-16 10:30:00,29.67,29.67,29.49,29.54,126281.0,29.67,29.67,29.49,29.54,126281.0
2018-07-16 11:00:00,29.54,29.89,29.52,29.89,134668.0,29.54,29.89,29.52,29.89,134668.0
2018-07-16 11:30:00,29.88,29.9,29.75,29.76,101261.0,29.88,29.9,29.75,29.76,101261.0
2018-07-16 12:00:00,29.77,29.78,29.69,29.73,61994.0,29.77,29.78,29.69,29.73,61994.0
2018-07-16 12:30:00,29.73,29.78,29.69,29.69,64602.0,29.73,29.78,29.69,29.69,64602.0
2018-07-16 13:00:00,29.7,29.76,29.69,29.71,50761.0,29.7,29.76,29.69,29.71,50761.0
2018-07-16 13:30:00,29.71,29.72,29.67,29.68,54338.0,29.71,29.72,29.67,29.68,54338.0
2018-07-16 14:00:00,29.67,29.74,29.63,29.71,70248.0,29.67,29.74,29.63,29.71,70248.0
2018-07-16 14:30:00,29.7,29.71,29.63,29.67,65678.0,29.7,29.71,29.63,29.67,65678.0
2018-07-16 15:00:00,29.67,29.74,29.66,29.7,94014.0,29.67,29.74,29.66,29.7,94014.0
2018-07-16 15:30:00,29.71,29.71,29.62,29.66,242663.0,29.71,29.71,29.62,29.66,242663.0
2018-07-17 09:30:00,29.65,29.78,29.56,29.59,37865.0,29.65,29.78,29.56,29.59,37865.0
2018-07-17 10:00:00,29.61,29.71,29.6,29.68,70491.0,29.61,29.71,29.6,29.68,70491.0
2018-07-17 10:30:00,29.69,29.8,29.68,29.79,61345.0,29.69,29.8,29.68,29.79,61345.0
2018-07-17 11:00:00,29.79,29.84,29.75,29.78,107691.0,29.79,29.84,29.75,29.78,107691.0
2018-07-17 11:30:00,29.77,29.88,29.75,29.87,39175.0,29.77,29.88,29.75,29.87,39175.0
2018-07-17 12:00:00,29.87,29.87,29.83,29.83,19709.0,29.87,29.87,29.83,29.83,19709.0
2018-07-17 12:30:00,29.84,29.88,29.81,29.88,32018.0,29.84,29.88,29.81,29.88,32018.0
2018-07-17 13:00:00,29.88,30.06,29.87,30.0,45713.0,29.88,30.06,29.87,30.0,45713.0
2018-07-17 13:30:00,30.0,30.07,29.99,30.06,45452.0,30.0,30.07,29.99,30.06,45452.0
2018-07-17 14:00:00,30.06,30.12,30.02,30.1,31216.0,30.06,30.12,30.02,30.1,31216.0
2018-07-17 14:30:00,30.11,30.11,30.01,30.02,41250.0,30.11,30.11,30.01,30.02,41250.0
2018-07-17 15:00:00,30.03,30.06,30.02,30.02,54945.0,30.03,30.06,30.02,30.02,54945.0
2018-07-17 15:30:00,30.02,30.1,30.0,30.02,236360.0,30.02,30.1,30.0,30.02,236360.0
2018-07-18 09:30:00,30.14,30.5,30.11,30.36,141640.0,30.14,30.5,30.11,30.36,141640.0
2018-07-18 10:00:00,30.37,30.39,30.24,30.27,152944.0,30.37,30.39,30.24,30.27,152944.0
2018-07-18 10:30:00,30.26,30.26,30.0,30.02,70201.0,30.26,30.26,30.0,30.02,70201.0
2018-07-18 11:00:00,30.02,30.03,29.86,30.0,148648.0,30.02,30.03,29.86,30.0,148648.0
2018-07-18 11:30:00,30.0,30.15,30.0,30.12,57702.0,30.0,30.15,30.0,30.12,57702.0
2018-07-18 12:00:00,30.12,30.16,30.09,30.13,30583.0,30.12,30.16,30.09,30.13,30583.0
2018-07-18 12:30:00,30.13,30.13,30.04,30.06,30211.0,30.13,30.13,30.04,30.06,30211.0
2018-07-18 13:00:00,30.06,30.06,30.03,30.03,18590.0,30.06,30.06,30.03,30.03,18590.0
2018-07-18 13:30:00,30.04,30.16,30.01,30.14,166107.0,30.04,30.16,30.01,30.14,166107.0
2018-07-18 14:00:00,30.13,30.17,30.06,30.06,89080.0,30.13,30.17,30.06,30.06,89080.0
2018-07-18 14:30:00,30.07,30.26,30.06,30.2,219259.0,30.07,30.26,30.06,30.2,219259.0
2018-07-18 15:00:00,30.2,30.21,30.15,30.17,67896.0,30.2,30.21,30.15,30.17,67896.0
2018-07-18 15:30:00,30.18,30.36,30.17,30.32,385689.0,30.18,30.36,30.17,30.32,385689.0
2018-07-19 09:30:00,30.19,30.31,29.77,29.84,126903.0,30.19,30.31,29.77,29.84,126903.0
2018-07-19 10:00:00,29.83,29.85,29.52,29.55,309504.0,29.83,29.85,29.52,29.55,309504.0
2018-07-19 10:30:00,29.56,30.01,29.55,29.95,342402.0,29.56,30.01,29.55,29.95,342402.0
2018-07-19 11:00:00,29.97,30.36,29.97,30.27,340499.0,29.97,30.36,29.97,30.27,340499.0
2018-07-19 11:30:00,30.28,30.36,30.26,30.28,108131.0,30.28,30.36,30.26,30.28,108131.0
2018-07-19 12:00:00,30.29,30.35,30.28,30.34,130130.0,30.29,30.35,30.28,30.34,130130.0
2018-07-19 12:30:00,30.35,30.37,30.32,30.33,44445.0,30.35,30.37,30.32,30.33,44445.0
2018-07-19 13:00:00,30.32,30.34,30.23,30.3,86572.0,30.32,30.34,30.23,30.3,86572.0
2018-07-19 13:30:00,30.31,30.35,30.29,30.35,57765.0,30.31,30.35,30.29,30.35,57765.0
2018-07-19 14:00:00,30.34,30.35,30.27,30.32,48859.0,30.34,30.35,30.27,30.32,48859.0
2018-07-19 14:30:00,30.32,30.33,30.21,30.26,83266.0,30.32,30.33,30.21,30.26,83266.0
2018-07-19 15:00:00,30.26,30.36,30.26,30.35,83330.0,30.26,30.36,30.26,30.35,83330.0
2018-07-19 15:30:00,30.35,30.35,30.26,30.3,195108.0,30.35,30.35,30.26,30.3,195108.0
2018-07-20 09:30:00,30.35,30.35,29.96,30.07,123493.0,30.35,30.35,29.96,30.07,123493.0
2018-07-20 10:00:00,30.05,30.15,30.0,30.12,121727.0,30.05,30.15,30.0,30.12,121727.0
2018-07-20 10:30:00,30.12,30.17,30.09,30.1,39096.0,30.12,30.17,30.09,30.1,39096.0
2018-07-20 11:00:00,30.1,30.27,30.09,30.26,109952.0,30.1,30.27,30.09,30.26,109952.0
2018-07-20 11:30:00,30.26,30.28,30.19,30.2,129902.0,30.26,30.28,30.19,30.2,129902.0
2018-07-20 12:00:00,30.2,30.22,30.13,30.18,42243.0,30.2,30.22,30.13,30.18,42243.0
2018-07-20 12:30:00,30.19,30.22,30.17,30.19,27865.0,30.19,30.22,30.17,30.19,27865.0
2018-07-20 13:00:00,30.19,30.34,30.18,30.28,62171.0,30.19,30.34,30.18,30.28,62171.0
2018-07-20 13:30:00,30.27,30.37,30.24,30.35,65921.0,30.27,30.37,30.24,30.35,65921.0
2018-07-20 14:00:00,30.35,30.36,30.32,30.35,54765.0,30.35,30.36,30.32,30.35,54765.0
2018-07-20 14:30:00,30.35,30.36,30.29,30.31,94788.0,30.35,30.36,30.29,30.31,94788.0
2018-07-20 15:00:00,30.32,30.39,30.28,30.31,81451.0,30.32,30.39,30.28,30.31,81451.0
2018-07-20 15:30:00,30.31,30.34,30.21,30.27,230078.0,30.31,30.34,30.21,30.27,230078.0
2018-07-23 09:30:00,30.16,30.27,29.98,30.05,95361.0,30.16,30.27,29.98,30.05,95361.0
2018-07-23 10:00:00,30.05,30.1,29.91,29.92,80470.0,30.05,30.1,29.91,29.92,80470.0
2018-07-23 10:30:00,29.92,29.92,29.78,29.8,93423.0,29.92,29.92,29.78,29.8,93423.0
2018-07-23 11:00:00,29.8,29.98,29.8,29.97,76437.0,29.8,29.98,29.8,29.97,76437.0
2018-07-23 11:30:00,29.96,30.0,29.93,29.98,46002.0,29.96,30.0,29.93,29.98,46002.0
2018-07-23 12:00:00,29.97,30.1,29.97,30.08,49725.0,29.97,30.1,29.97,30.08,49725.0
2018-07-23 12:30:00,30.08,30.08,29.98,30.04,148749.0,30.08,30.08,29.98,30.04,148749.0
2018-07-23 13:00:00,30.04,30.05,29.9,29.9,38898.0,30.04,30.05,29.9,29.9,38898.0
2018-07-23 13:30:00,29.91,29.96,29.9,29.94,32003.0,29.91,29.96,29.9,29.94,32003.0
2018-07-23 14:00:00,29.94,29.95,29.84,29.86,30857.0,29.94,29.95,29.84,29.86,30857.0
2018-07-23 14:30:00,29.86,30.09,29.82,30.05,92590.0,29.86,30.09,29.82,30.05,92590.0
2018-07-23 15:00:00,30.05,30.13,30.04,30.11,94647.0,30.05,30.13,30.04,30.11,94647.0
2018-07-23 15:30:00,30.11,30.12,30.02,30.02,367627.0,30.11,30.12,30.02,30.02,367627.0
2018-07-24 09:30:00,30.14,30.28,29.93,29.99,57335.0,30.14,30.28,29.93,29.99,57335.0
2018-07-24 10:00:00,29.97,30.08,29.91,29.96,47326.0,29.97,30.08,29.91,29.96,47326.0
2018-07-24 10:30:00,29.96,30.04,29.91,30.03,54079.0,29.96,30.04,29.91,30.03,54079.0
2018-07-24 11:00:00,30.04,30.15,30.02,30.13,73092.0,30.04,30.15,30.02,30.13,73092.0
2018-07-24 11:30:00,30.13,30.19,30.07,30.08,46745.0,30.13,30.19,30.07,30.08,46745.0
2018-07-24 12:00:00,30.09,30.14,30.05,30.07,31930.0,30.09,30.14,30.05,30.07,31930.0
2018-07-24 12:30:00,30.07,30.07,29.98,30.0,25779.0,30.07,30.07,29.98,30.0,25779.0
2018-07-24 13:00:00,29.99,30.06,29.97,29.98,43175.0,29.99,30.06,29.97,29.98,43175.0
2018-07-24 13:30:00,29.98,29.99,29.88,29.94,25513.0,29.98,29.99,29.88,29.94,25513.0
2018-07-24 14:00:00,29.94,30.01,29.88,29.88,150295.0,29.94,30.01,29.88,29.88,150295.0
2018-07-24 14:30:00,29.88,29.92,29.85,29.91,62511.0,29.88,29.92,29.85,29.91,62511.0
2018-07-24 15:00:00,29.91,29.94,29.85,29.86,94474.0,29.91,29.94,29.85,29.86,94474.0
2018-07-24 15:30:00,29.85,29.92,29.81,29.86,186737.0,29.85,29.92,29.81,29.86,186737.0
2018-07-25 09:30:00,29.91,30.02,29.73,30.0,198680.0,29.91,30.02,29.73,30.0,198680.0
2018-07-25 10:00:00,30.0,30.13,29.8,29.83,269122.0,30.0,30.13,29.8,29.83,269122.0
2018-07-25 10:30:00,29.83,29.87,29.71,29.77,128078.0,29.83,29.87,29.71,29.77,128078.0
2018-07-25 11:00:00,29.77,29.82,29.68,29.68,131462.0,29.77,29.82,29.68,29.68,131462.0
2018-07-25 11:30:00,29.68,29.77,29.68,29.72,122390.0,29.68,29.77,29.68,29.72,122390.0
2018-07-25 12:00:00,29.72,29.72,29.63,29.71,70967.0,29.72,29.72,29.63,29.71,70967.0
2018-07-25 12:30:00,29.7,29.73,29.64,29.65,80513.0,29.7,29.73,29.64,29.65,80513.0
2018-07-25 13:00:00,29.65,29.77,29.54,29.7,207163.0,29.65,29.77,29.54,29.7,207163.0
2018-07-25 13:30:00,29.7,29.71,29.64,29.64,127100.0,29.7,29.71,29.64,29.64,127100.0
2018-07-25 14:00:00,29.64,29.67,29.61,29.64,147560.0,29.64,29.67,29.61,29.64,147560.0
2018-07-25 14:30:00,29.64,29.9,29.63,29.89,286230.0,29.64,29.9,29.63,29.89,286230.0
2018-07-25 15:00:00,29.89,29.9,29.7,29.79,405647.0,29.89,29.9,29.7,29.79,405647.0
2018-07-25 15:30:00,29.78,29.9,29.73,29.75,725969.0,29.78,29.9,29.73,29.75,725969.0
2018-07-26 09:30:00,29.9,30.86,29.9,30.8,908349.0,29.9,30.86,29.9,30.8,908349.0
2018-07-26 10:00:00,30.76,30.78,30.12,30.29,529496.0,30.76,30.78,30.12,30.29,529496.0
2018-07-26 10:30:00,30.3,30.44,30.0,30.28,291017.0,30.3,30.44,30.0,30.28,291017.0
2018-07-26 11:00:00,30.26,30.35,30.03,30.09,188982.0,30.26,30.35,30.03,30.09,188982.0
2018-07-26 11:30:00,30.09,30.25,30.09,30.22,212937.0,30.09,30.25,30.09,30.22,212937.0
2018-07-26 12:00:00,30.23,30.45,30.22,30.43,118345.0,30.23,30.45,30.22,30.43,118345.0
2018-07-26 12:30:00,30.43,30.46,30.3,30.45,134871.0,30.43,30.46,30.3,30.45,134871.0
2018-07-26 13:00:00,30.44,30.48,30.34,30.37,91356.0,30.44,30.48,30.34,30.37,91356.0
2018-07-26 13:30:00,30.37,30.57,30.36,30.45,207931.0,30.37,30.57,30.36,30.45,207931.0
2018-07-26 14:00:00,30.45,30.6,30.44,30.53,156865.0,30.45,30.6,30.44,30.53,156865.0
2018-07-26 14:30:00,30.53,30.57,30.21,30.21,185887.0,30.53,30.57,30.21,30.21,185887.0
2018-07-26 15:00:00,30.2,30.32,30.11,30.26,210360.0,30.2,30.32,30.11,30.26,210360.0
2018-07-26 15:30:00,30.26,30.45,30.26,30.37,414390.0,30.26,30.45,30.26,30.37,414390.0
2018-07-27 09:30:00,30.52,30.89,30.25,30.45,224062.0,30.52,30.89,30.25,30.45,224062.0
2018-07-27 10:00:00,30.45,30.46,30.29,30.37,241774.0,30.45,30.46,30.29,30.37,241774.0
2018-07-27 10:30:00,30.37,30.52,30.27,30.32,96052.0,30.37,30.52,30.27,30.32,96052.0
2018-07-27 11:00:00,30.34,30.39,30.28,30.31,95116.0,30.34,30.39,30.28,30.31,95116.0
2018-07-27 11:30:00,30.31,30.39,30.31,30.35,162730.0,30.31,30.39,30.31,30.35,162730.0
2018-07-27 12:00:00,30.35,30.35,30.26,30.31,101792.0,30.35,30.35,30.26,30.31,101792.0
2018-07-27 12:30:00,30.3,30.31,30.1,30.1,84644.0,30.3,30.31,30.1,30.1,84644.0
2018-07-27 13:00:00,30.09,30.17,30.09,30.12,57364.0,30.09,30.17,30.09,30.12,57364.0
2018-07-27 13:30:00,30.12,30.16,30.08,30.13,57420.0,30.12,30.16,30.08,30.13,57420.0
2018-07-27 14:00:00,30.13,30.18,30.0,30.09,492342.0,30.13,30.18,30.0,30.09,492342.0
2018-07-27 14:30:00,30.09,30.12,30.06,30.1,53696.0,30.09,30.12,30.06,30.1,53696.0
2018-07-27 15:00:00,30.11,30.26,30.11,30.22,118300.0,30.11,30.26,30.11,30.22,118300.0
2018-07-27 15:30:00,30.23,30.31,30.16,30.22,301014.0,30.23,30.31,30.16,30.22,301014.0
2018-07-30 09:30:00,30.09,30.5,30.04,30.43,457568.0,30.09,30.5,30.04,30.43,457568.0
2018-07-30 10:00:00,30.44,30.48,30.21,30.41,118427.0,30.44,30.48,30.21,30.41,118427.0
2018-07-30 10:30:00,30.4,30.45,30.33,30.38,103559.0,30.4,30.45,30.33,30.38,103559.0
2018-07-30 11:00:00,30.38,30.38,30.2,30.25,109111.0,30.38,30.38,30.2,30.25,109111.0
2018-07-30 11:30:00,30.25,30.27,30.19,30.26,87689.0,30.25,30.27,30.19,30.26,87689.0
2018-07-30 12:00:00,30.25,30.26,30.2,30.24,178311.0,30.25,30.26,30.2,30.24,178311.0
2018-07-30 12:30:00,30.24,30.26,30.19,30.26,73154.0,30.24,30.26,30.19,30.26,73154.0
2018-07-30 13:00:00,30.26,30.26,30.16,30.23,164162.0,30.26,30.26,30.16,30.23,164162.0
2018-07-30 13:30:00,30.22,30.32,30.22,30.31,120002.0,30.22,30.32,30.22,30.31,120002.0
2018-07-30 14:00:00,30.31,30.31,30.23,30.24,83878.0,30.31,30.31,30.23,30.24,83878.0
2018-07-30 14:30:00,30.24,30.25,30.2,30.2,96295.0,30.24,30.25,30.2,30.2,96295.0
2018-07-30 15:00:00,30.2,30.2,30.16,30.19,98997.0,30.2,30.2,30.16,30.19,98997.0
2018-07-30 15:30:00,30.18,30.21,30.17,30.19,283224.0,30.18,30.21,30.17,30.19,283224.0
2018-07-31 09:30:00,30.2,30.25,30.18,30.25,114574.0,30.2,30.25,30.18,30.25,114574.0
2018-07-31 10:00:00,30.25,30.38,30.22,30.29,128995.0,30.25,30.38,30.22,30.29,128995.0
2018-07-31 10:30:00,30.3,30.42,30.3,30.31,308430.0,30.3,30.42,30.3,30.31,308430.0
2018-07-31 11:00:00,30.31,30.39,30.31,30.35,44695.0,30.31,30.39,30.31,30.35,44695.0
2018-07-31 11:30:00,30.34,30.34,30.24,30.3,107577.0,30.34,30.34,30.24,30.3,107577.0
2018-07-31 12:00:00,30.3,30.36,30.29,30.33,68447.0,30.3,30.36,30.29,30.33,68447.0
2018-07-31 12:30:00,30.33,30.35,30.32,30.34,50860.0,30.33,30.35,30.32,30.34,50860.0
2018-07-31 13:00:00,30.34,30.35,30.31,30.34,57932.0,30.34,30.35,30.31,30.34,57932.0
2018-07-31 13:30:00,30.35,30.35,30.24,30.27,60840.0,30.35,30.35,30.24,30.27,60840.0
2018-07-31 14:00:00,30.27,30.28,30.22,30.23,126858.0,30.27,30.28,30.22,30.23,126858.0
2018-07-31 14:30:00,30.23,30.28,30.22,30.24,98476.0,30.23,30.28,30.22,30.24,98476.0
2018-07-31 15:00:00,30.25,30.26,30.22,30.24,77652.0,30.25,30.26,30.22,30.24,77652.0
2018-07-31 15:30:00,30.24,30.32,30.2,30.24,739092.0,30.24,30.32,30.2,30.24,739092.0
2018-08-01 09:30:00,30.2,30.41,30.08,30.37,264932.0,30.2,30.41,30.08,30.37,264932.0
2018-08-01 10:00:00,30.37,30.4,30.32,30.34,157463.0,30.37,30.4,30.32,30.34,157463.0
2018-08-01 10:30:00,30.35,30.48,30.25,30.28,229697.0,30.35,30.48,30.25,30.28,229697.0
2018-08-01 11:00:00,30.29,30.5,30.27,30.46,284824.0,30.29,30.5,30.27,30.46,284824.0
2018-08-01 11:30:00,30.45,30.48,30.35,30.35,107515.0,30.45,30.48,30.35,30.35,107515.0
2018-08-01 12:00:00,30.35,30.41,30.29,30.29,83501.0,30.35,30.41,30.29,30.29,83501.0
2018-08-01 12:30:00,30.3,30.3,30.16,30.21,86110.0,30.3,30.3,30.16,30.21,86110.0
2018-08-01 13:00:00,30.21,30.28,30.2,30.2,99433.0,30.21,30.28,30.2,30.2,99433.0
2018-08-01 13:30:00,30.21,30.26,30.2,30.2,105051.0,30.21,30.26,30.2,30.2,105051.0
2018-08-01 14:00:00,30.2,30.26,30.17,30.25,105119.0,30.2,30.26,30.17,30.25,105119.0
2018-08-01 14:30:00,30.25,30.26,30.23,30.26,182222.0,30.25,30.26,30.23,30.26,182222.0
2018-08-01 15:00:00,30.25,30.26,30.17,30.24,216187.0,30.25,30.26,30.17,30.24,216187.0
2018-08-01 15:30:00,30.24,30.26,30.17,30.19,313935.0,30.24,30.26,30.17,30.19,313935.0
2018-08-02 09:30:00,30.12,30.25,29.93,30.07,363608.0,30.12,30.25,29.93,30.07,363608.0
2018-08-02 10:00:00,30.06,30.18,29.97,30.16,260785.0,30.06,30.18,29.97,30.16,260785.0
2018-08-02 10:30:00,30.17,30.31,30.05,30.11,469731.0,30.17,30.31,30.05,30.11,469731.0
2018-08-02 11:00:00,30.12,30.15,30.0,30.02,150845.0,30.12,30.15,30.0,30.02,150845.0
2018-08-02 11:30:00,30.01,30.01,29.92,29.98,797283.0,30.01,30.01,29.92,29.98,797283.0
2018-08-02 12:00:00,29.99,30.1,29.97,30.1,170787.0,29.99,30.1,29.97,30.1,170787.0
2018-08-02 12:30:00,30.11,30.31,30.08,30.26,84810.0,30.11,30.31,30.08,30.26,84810.0
2018-08-02 13:00:00,30.26,30.31,30.2,30.29,64005.0,30.26,30.31,30.2,30.29,64005.0
2018-08-02 13:30:00,30.29,30.33,30.24,30.26,63174.0,30.29,30.33,30.24,30.26,63174.0
2018-08-02 14:00:00,30.27,30.28,30.16,30.21,78767.0,30.27,30.28,30.16,30.21,78767.0
2018-08-02 14:30:00,30.21,30.25,30.19,30.21,78175.0,30.21,30.25,30.19,30.21,78175.0
2018-08-02 15:00:00,30.21,30.25,30.2,30.24,79732.0,30.21,30.25,30.2,30.24,79732.0
2018-08-02 15:30:00,30.24,30.25,30.12,30.17,225858.0,30.24,30.25,30.12,30.17,225858.0
2018-08-03 09:30:00,30.28,30.4,30.2,30.28,100440.0,30.28,30.4,30.2,30.28,100440.0
2018-08-03 10:00:00,30.27,30.5,30.27,30.48,37715.0,30.27,30.5,30.27,30.48,37715.0
2018-08-03 10:30:00,30.48,30.58,30.44,30.51,39832.0,30.48,30.58,30.44,30.51,39832.0
2018-08-03 11:00:00,30.52,30.58,30.41,30.52,106804.0,30.52,30.58,30.41,30.52,106804.0
2018-08-03 11:30:00,30.51,30.55,30.43,30.48,739819.0,30.51,30.55,30.43,30.48,739819.0
2018-08-03 12:00:00,30.48,30.5,30.43,30.46,163629.0,30.48,30.5,30.43,30.46,163629.0
2018-08-03 12:30:00,30.46,30.56,30.43,30.51,304467.0,30.46,30.56,30.43,30.51,304467.0
2018-08-03 13:00:00,30.5,30.56,30.41,30.46,297106.0,30.5,30.56,30.41,30.46,297106.0
2018-08-03 13:30:00,30.46,30.46,30.32,30.33,86779.0,30.46,30.46,30.32,30.33,86779.0
2018-08-03 14:00:00,30.34,30.35,30.24,30.24,75143.0,30.34,30.35,30.24,30.24,75143.0
2018-08-03 14:30:00,30.24,30.33,30.24,30.33,93562.0,30.24,30.33,30.24,30.33,93562.0
2018-08-03 15:00:00,30.33,30.35,30.3,30.3,150171.0,30.33,30.35,30.3,30.3,150171.0
2018-08-03 15:30:00,30.3,30.36,30.27,30.34,316701.0,30.3,30.36,30.27,30.34,316701.0
2018-08-06 09:30:00,30.25,30.58,30.17,30.53,47291.0,30.25,30.58,30.17,30.53,47291.0
2018-08-06 10:00:00,30.53,30.72,30.49,30.49,119004.0,30.53,30.72,30.49,30.49,119004.0
2018-08-06 10:30:00,30.49,30.51,30.39,30.42,81150.0,30.49,30.51,30.39,30.42,81150.0
2018-08-06 11:00:00,30.42,30.45,30.4,30.43,39872.0,30.42,30.45,30.4,30.43,39872.0
2018-08-06 11:30:00,30.43,30.45,30.35,30.38,31250.0,30.43,30.45,30.35,30.38,31250.0
2018-08-06 12:00:00,30.39,30.44,30.38,30.42,27806.0,30.39,30.44,30.38,30.42,27806.0
2018-08-06 12:30:00,30.43,30.44,30.39,30.42,27225.0,30.43,30.44,30.39,30.42,27225.0
2018-08-06 13:00:00,30.42,30.49,30.41,30.46,32913.0,30.42,30.49,30.41,30.46,32913.0
2018-08-06 13:30:00,30.47,30.47,30.42,30.42,20738.0,30.47,30.47,30.42,30.42,20738.0
2018-08-06 14:00:00,30.43,30.45,30.4,30.43,23140.0,30.43,30.45,30.4,30.43,23140.0
2018-08-06 14:30:00,30.43,30.44,30.38,30.38,20981.0,30.43,30.44,30.38,30.38,20981.0
2018-08-06 15:00:00,30.38,30.4,30.34,30.38,44881.0,30.38,30.4,30.34,30.38,44881.0
2018-08-06 15:30:00,30.38,30.43,30.32,30.38,306997.0,30.38,30.43,30.32,30.38,306997.0
2018-08-07 09:30:00,30.38,30.57,30.38,30.44,39873.0,30.38,30.57,30.38,30.44,39873.0
2018-08-07 10:00:00,30.43,30.56,30.43,30.49,28709.0,30.43,30.56,30.43,30.49,28709.0
2018-08-07 10:30:00,30.5,30.52,30.33,30.4,245779.0,30.5,30.52,30.33,30.4,245779.0
2018-08-07 11:00:00,30.4,30.5,30.38,30.49,58638.0,30.4,30.5,30.38,30.49,58638.0
2018-08-07 11:30:00,30.49,30.53,30.47,30.51,57433.0,30.49,30.53,30.47,30.51,57433.0
2018-08-07 12:00:00,30.5,30.5,30.37,30.39,35849.0,30.5,30.5,30.37,30.39,35849.0
2018-08-07 12:30:00,30.39,30.41,30.37,30.39,23438.0,30.39,30.41,30.37,30.39,23438.0
2018-08-07 13:00:00,30.38,30.39,30.32,30.35,28825.0,30.38,30.39,30.32,30.35,28825.0
2018-08-07 13:30:00,30.34,30.38,30.31,30.36,36899.0,30.34,30.38,30.31,30.36,36899.0
2018-08-07 14:00:00,30.35,30.36,30.31,30.32,40007.0,30.35,30.36,30.31,30.32,40007.0
2018-08-07 14:30:00,30.32,30.32,30.24,30.26,36426.0,30.32,30.32,30.24,30.26,36426.0
2018-08-07 15:00:00,30.26,30.38,30.24,30.36,91367.0,30.26,30.38,30.24,30.36,91367.0
2018-08-07 15:30:00,30.36,30.43,30.35,30.37,230519.0,30.36,30.43,30.35,30.37,230519.0
2018-08-08 09:30:00,30.47,30.5,30.3,30.34,31481.0,30.47,30.5,30.3,30.34,31481.0
2018-08-08 10:00:00,30.34,30.4,30.25,30.25,31854.0,30.34,30.4,30.25,30.25,31854.0
2018-08-08 10:30:00,30.25,30.47,30.21,30.45,74445.0,30.25,30.47,30.21,30.45,74445.0
2018-08-08 11:00:00,30.46,30.57,30.42,30.46,41437.0,30.46,30.57,30.42,30.46,41437.0
2018-08-08 11:30:00,30.46,30.46,30.39,30.39,34296.0,30.46,30.46,30.39,30.39,34296.0
2018-08-08 12:00:00,30.39,30.39,30.29,30.29,31035.0,30.39,30.39,30.29,30.29,31035.0
2018-08-08 12:30:00,30.29,30.32,30.25,30.27,33317.0,30.29,30.32,30.25,30.27,33317.0
2018-08-08 13:00:00,30.28,30.32,30.26,30.3,19591.0,30.28,30.32,30.26,30.3,19591.0
2018-08-08 13:30:00,30.3,30.32,30.26,30.29,28119.0,30.3,30.32,30.26,30.29,28119.0
2018-08-08 14:00:00,30.3,30.31,30.27,30.29,16936.0,30.3,30.31,30.27,30.29,16936.0
2018-08-08 14:30:00,30.29,30.31,30.27,30.27,28119.0,30.29,30.31,30.27,30.27,28119.0
2018-08-08 15:00:00,30.27,30.28,30.24,30.26,44363.0,30.27,30.28,30.24,30.26,44363.0
2018-08-08 15:30:00,30.26,30.3,30.24,30.26,132761.0,30.26,30.3,30.24,30.26,132761.0
2018-08-09 09:30:00,30.2,30.38,30.1,30.37,42899.0,30.2,30.38,30.1,30.37,42899.0
2018-08-09 10:00:00,30.37,30.38,30.31,30.34,38915.0,30.37,30.38,30.31,30.34,38915.0
2018-08-09 10:30:00,30.35,30.39,30.33,30.33,36163.0,30.35,30.39,30.33,30.33,36163.0
2018-08-09 11:00:00,30.34,30.38,30.32,30.38,34988.0,30.34,30.38,30.32,30.38,34988.0
2018-08-09 11:30:00,30.37,30.38,30.29,30.31,39401.0,30.37,30.38,30.29,30.31,39401.0
2018-08-09 12:00:00,30.31,30.31,30.26,30.26,14334.0,30.31,30.31,30.26,30.26,14334.0
2018-08-09 12:30:00,30.27,30.34,30.26,30.34,28998.0,30.27,30.34,30.26,30.34,28998.0
2018-08-09 13:00:00,30.34,30.49,30.3,30.46,83192.0,30.34,30.49,30.3,30.46,83192.0
2018-08-09 13:30:00,30.45,30.45,30.34,30.36,43789.0,30.45,30.45,30.34,30.36,43789.0
2018-08-09 14:00:00,30.35,30.36,30.32,30.32,25213.0,30.35,30.36,30.32,30.32,25213.0
2018-08-09 14:30:00,30.32,30.33,30.24,30.25,44372.0,30.32,30.33,30.24,30.25,44372.0
2018-08-09 15:00:00,30.25,30.26,30.23,30.24,32562.0,30.25,30.26,30.23,30.24,32562.0
2018-08-09 15:30:00,30.24,30.27,30.21,30.21,97516.0,30.24,30.27,30.21,30.21,97516.0
2018-08-10 09:30:00,30.01,30.28,29.91,29.94,152180.0,30.01,30.28,29.91,29.94,152180.0
2018-08-10 10:00:00,29.94,30.09,29.86,30.08,160875.0,29.94,30.09,29.86,30.08,160875.0
2018-08-10 10:30:00,30.08,30.35,30.08,30.3,139961.0,30.08,30.35,30.08,30.3,139961.0
2018-08-10 11:00:00,30.3,30.43,30.28,30.35,105543.0,30.3,30.43,30.28,30.35,105543.0
2018-08-10 11:30:00,30.34,30.42,30.31,30.32,86305.0,30.34,30.42,30.31,30.32,86305.0
2018-08-10 12:00:00,30.34,30.34,30.23,30.24,110253.0,30.34,30.34,30.23,30.24,110253.0
2018-08-10 12:30:00,30.25,30.25,30.12,30.16,117231.0,30.25,30.25,30.12,30.16,117231.0
2018-08-10 13:00:00,30.17,30.22,30.08,30.18,107957.0,30.17,30.22,30.08,30.18,107957.0
2018-08-10 13:30:00,30.18,30.23,30.15,30.22,74968.0,30.18,30.23,30.15,30.22,74968.0
2018-08-10 14:00:00,30.21,30.25,30.18,30.18,172218.0,30.21,30.25,30.18,30.18,172218.0
2018-08-10 14:30:00,30.19,30.2,30.13,30.16,69231.0,30.19,30.2,30.13,30.16,69231.0
2018-08-10 15:00:00,30.16,30.16,30.07,30.14,127797.0,30.16,30.16,30.07,30.14,127797.0
2018-08-10 15:30:00,30.14,30.15,29.96,30.03,441337.0,30.14,30.15,29.96,30.03,441337.0
2018-08-13 09:30:00,30.13,30.28,30.11,30.15,76792.0,30.13,30.28,30.11,30.15,76792.0
2018-08-13 10:00:00,30.15,30.2,30.06,30.07,76960.0,30.15,30.2,30.06,30.07,76960.0
2018-08-13 10:30:00,30.07,30.12,29.94,30.11,105173.0,30.07,30.12,29.94,30.11,105173.0
2018-08-13 11:00:00,30.11,30.11,29.91,29.94,70027.0,30.11,30.11,29.91,29.94,70027.0
2018-08-13 11:30:00,29.93,29.93,29.81,29.82,62951.0,29.93,29.93,29.81,29.82,62951.0
2018-08-13 12:00:00,29.81,29.82,29.7,29.72,45826.0,29.81,29.82,29.7,29.72,45826.0
2018-08-13 12:30:00,29.73,29.73,29.66,29.66,45088.0,29.73,29.73,29.66,29.66,45088.0
2018-08-13 13:00:00,29.66,29.75,29.58,29.75,95061.0,29.66,29.75,29.58,29.75,95061.0
2018-08-13 13:30:00,29.75,29.84,29.69,29.75,126208.0,29.75,29.84,29.69,29.75,126208.0
2018-08-13 14:00:00,29.76,29.95,29.75,29.92,136679.0,29.76,29.95,29.75,29.92,136679.0
2018-08-13 14:30:00,29.93,29.98,29.92,29.93,75949.0,29.93,29.98,29.92,29.93,75949.0
2018-08-13 15:00:00,29.92,29.93,29.89,29.92,63378.0,29.92,29.93,29.89,29.92,63378.0
2018-08-13 15:30:00,29.91,29.95,29.85,29.89,301184.0,29.91,29.95,29.85,29.89,301184.0
2018-08-14 09:30:00,29.84,29.99,29.83,29.95,75789.0,29.84,29.99,29.83,29.95,75789.0
2018-08-14 10:00:00,29.95,30.07,29.83,30.01,69889.0,29.95,30.07,29.83,30.01,69889.0
2018-08-14 10:30:00,30.0,30.06,29.96,30.05,57134.0,30.0,30.06,29.96,30.05,57134.0
2018-08-14 11:00:00,30.06,30.14,30.03,30.13,48068.0,30.06,30.14,30.03,30.13,48068.0
2018-08-14 11:30:00,30.14,30.18,30.04,30.17,119139.0,30.14,30.18,30.04,30.17,119139.0
2018-08-14 12:00:00,30.17,30.21,30.15,30.18,131993.0,30.17,30.21,30.15,30.18,131993.0
2018-08-14 12:30:00,30.17,30.17,29.98,29.99,65068.0,30.17,30.17,29.98,29.99,65068.0
2018-08-14 13:00:00,29.99,30.0,29.91,29.96,46865.0,29.99,30.0,29.91,29.96,46865.0
2018-08-14 13:30:00,29.96,30.01,29.93,29.98,66160.0,29.96,30.01,29.93,29.98,66160.0
2018-08-14 14:00:00,29.98,29.98,29.85,29.87,76672.0,29.98,29.98,29.85,29.87,76672.0
2018-08-14 14:30:00,29.87,29.88,29.68,29.7,278583.0,29.87,29.88,29.68,29.7,278583.0
2018-08-14 15:00:00,29.71,30.05,29.7,30.03,204139.0,29.71,30.05,29.7,30.03,204139.0
2018-08-14 15:30:00,30.02,30.28,29.94,30.25,692385.0,30.02,30.28,29.94,30.25,692385.0
2018-08-15 09:30:00,30.23,30.3,29.69,29.88,277160.0,30.23,30.3,29.69,29.88,277160.0
2018-08-15 10:00:00,29.89,29.89,29.71,29.78,148216.0,29.89,29.89,29.71,29.78,148216.0
2018-08-15 10:30:00,29.78,29.79,29.62,29.71,146271.0,29.78,29.79,29.62,29.71,146271.0
2018-08-15 11:00:00,29.71,29.88,29.69,29.8,127107.0,29.71,29.88,29.69,29.8,127107.0
2018-08-15 11:30:00,29.8,29.82,29.74,29.75,93966.0,29.8,29.82,29.74,29.75,93966.0
2018-08-15 12:00:00,29.74,29.74,29.66,29.74,72424.0,29.74,29.74,29.66,29.74,72424.0
2018-08-15 12:30:00,29.75,30.02,29.75,29.98,186383.0,29.75,30.02,29.75,29.98,186383.0
2018-08-15 13:00:00,29.98,30.05,29.94,30.02,68967.0,29.98,30.05,29.94,30.02,68967.0
2018-08-15 13:30:00,30.02,30.08,30.01,30.07,88662.0,30.02,30.08,30.01,30.07,88662.0
2018-08-15 14:00:00,30.07,30.11,29.95,29.98,157623.0,30.07,30.11,29.95,29.98,157623.0
2018-08-15 14:30:00,29.97,30.0,29.89,29.98,83459.0,29.97,30.0,29.89,29.98,83459.0
2018-08-15 15:00:00,29.99,30.06,29.98,29.98,67266.0,29.99,30.06,29.98,29.98,67266.0
2018-08-15 15:30:00,29.98,30.08,29.98,29.98,262241.0,29.98,30.08,29.98,29.98,262241.0
2018-08-16 09:30:00,30.06,30.17,29.98,30.08,56742.0,30.06,30.17,29.98,30.08,56742.0
2018-08-16 10:00:00,30.06,30.12,29.99,30.08,55288.0,30.06,30.12,29.99,30.08,55288.0
2018-08-16 10:30:00,30.07,30.15,30.04,30.12,32688.0,30.07,30.15,30.04,30.12,32688.0
2018-08-16 11:00:00,30.13,30.18,30.08,30.17,34293.0,30.13,30.18,30.08,30.17,34293.0
2018-08-16 11:30:00,30.16,30.17,30.08,30.11,40202.0,30.16,30.17,30.08,30.11,40202.0
2018-08-16 12:00:00,30.11,30.11,30.07,30.08,24371.0,30.11,30.11,30.07,30.08,24371.0
2018-08-16 12:30:00,30.07,30.08,30.0,30.03,23281.0,30.07,30.08,30.0,30.03,23281.0
2018-08-16 13:00:00,30.03,30.07,30.03,30.07,22038.0,30.03,30.07,30.03,30.07,22038.0
2018-08-16 13:30:00,30.06,30.07,30.01,30.04,27668.0,30.06,30.07,30.01,30.04,27668.0
2018-08-16 14:00:00,30.04,30.04,29.92,29.92,39279.0,30.04,30.04,29.92,29.92,39279.0
2018-08-16 14:30:00,29.93,29.94,29.87,29.92,56312.0,29.93,29.94,29.87,29.92,56312.0
2018-08-16 15:00:00,29.92,29.97,29.92,29.97,50307.0,29.92,29.97,29.92,29.97,50307.0
2018-08-16 15:30:00,29.96,29.99,29.91,29.94,324625.0,29.96,29.99,29.91,29.94,324625.0
2018-08-17 09:30:00,29.96,29.99,29.81,29.93,37684.0,29.96,29.99,29.81,29.93,37684.0
2018-08-17 10:00:00,29.93,29.99,29.87,29.88,35129.0,29.93,29.99,29.87,29.88,35129.0
2018-08-17 10:30:00,29.88,29.98,29.88,29.96,28574.0,29.88,29.98,29.88,29.96,28574.0
2018-08-17 11:00:00,29.95,29.99,29.93,29.99,35325.0,29.95,29.99,29.93,29.99,35325.0
2018-08-17 11:30:00,29.99,30.0,29.97,29.99,18442.0,29.99,30.0,29.97,29.99,18442.0
2018-08-17 12:00:00,29.98,30.01,29.95,29.97,53802.0,29.98,30.01,29.95,29.97,53802.0
2018-08-17 12:30:00,29.96,29.97,29.86,29.9,33771.0,29.96,29.97,29.86,29.9,33771.0
2018-08-17 13:00:00,29.9,29.9,29.84,29.85,23724.0,29.9,29.9,29.84,29.85,23724.0
2018-08-17 13:30:00,29.85,29.9,29.79,29.87,74068.0,29.85,29.9,29.79,29.87,74068.0
2018-08-17 14:00:00,29.87,29.97,29.87,29.95,50486.0,29.87,29.97,29.87,29.95,50486.0
2018-08-17 14:30:00,29.95,29.97,29.87,29.97,38280.0,29.95,29.97,29.87,29.97,38280.0
2018-08-17 15:00:00,29.97,30.03,29.94,30.03,41951.0,29.97,30.03,29.94,30.03,41951.0
2018-08-17 15:30:00,30.03,30.05,30.0,30.02,150662.0,30.03,30.05,30.0,30.02,150662.0
2018-08-20 09:30:00,30.13,30.4,30.11,30.29,81876.0,30.13,30.4,30.11,30.29,81876.0
2018-08-20 10:00:00,30.29,30.33,30.2,30.2,69607.0,30.29,30.33,30.2,30.2,69607.0
2018-08-20 10:30:00,30.2,30.24,30.15,30.23,96528.0,30.2,30.24,30.15,30.23,96528.0
2018-08-20 11:00:00,30.23,30.26,30.19,30.23,41807.0,30.23,30.26,30.19,30.23,41807.0
2018-08-20 11:30:00,30.23,30.27,30.21,30.25,73965.0,30.23,30.27,30.21,30.25,73965.0
2018-08-20 12:00:00,30.25,30.29,30.24,30.28,36040.0,30.25,30.29,30.24,30.28,36040.0
2018-08-20 12:30:00,30.28,30.37,30.24,30.29,257438.0,30.28,30.37,30.24,30.29,257438.0
2018-08-20 13:00:00,30.29,30.3,30.22,30.23,78365.0,30.29,30.3,30.22,30.23,78365.0
2018-08-20 13:30:00,30.24,30.25,30.19,30.21,70907.0,30.24,30.25,30.19,30.21,70907.0
2018-08-20 14:00:00,30.2,30.22,30.17,30.21,42313.0,30.2,30.22,30.17,30.21,42313.0
2018-08-20 14:30:00,30.22,30.24,30.16,30.23,73936.0,30.22,30.24,30.16,30.23,73936.0
2018-08-20 15:00:00,30.23,30.27,30.22,30.25,80161.0,30.23,30.27,30.22,30.25,80161.0
2018-08-20 15:30:00,30.25,30.25,30.18,30.2,181383.0,30.25,30.25,30.18,30.2,181383.0
2018-08-21 09:30:00,30.25,30.4,30.2,30.4,175915.0,30.25,30.4,30.2,30.4,175915.0
2018-08-21 10:00:00,30.4,30.51,30.36,30.36,111001.0,30.4,30.51,30.36,30.36,111001.0
2018-08-21 10:30:00,30.36,30.49,30.36,30.42,67280.0,30.36,30.49,30.36,30.42,67280.0
2018-08-21 11:00:00,30.42,30.43,30.25,30.3,77560.0,30.42,30.43,30.25,30.3,77560.0
2018-08-21 11:30:00,30.3,30.31,30.22,30.24,128443.0,30.3,30.31,30.22,30.24,128443.0
2018-08-21 12:00:00,30.24,30.32,30.2,30.3,84750.0,30.24,30.32,30.2,30.3,84750.0
2018-08-21 12:30:00,30.3,30.33,30.28,30.31,140393.0,30.3,30.33,30.28,30.31,140393.0
2018-08-21 13:00:00,30.32,30.34,30.23,30.27,112025.0,30.32,30.34,30.23,30.27,112025.0
2018-08-21 13:30:00,30.27,30.28,30.24,30.26,82438.0,30.27,30.28,30.24,30.26,82438.0
2018-08-21 14:00:00,30.26,30.27,30.14,30.15,102193.0,30.26,30.27,30.14,30.15,102193.0
2018-08-21 14:30:00,30.15,30.22,30.15,30.2,98647.0,30.15,30.22,30.15,30.2,98647.0
2018-08-21 15:00:00,30.2,30.21,30.18,30.18,35434.0,30.2,30.21,30.18,30.18,35434.0
2018-08-21 15:30:00,30.19,30.23,30.13,30.14,239851.0,30.19,30.23,30.13,30.14,239851.0
2018-08-22 09:30:00,30.15,30.16,29.81,29.88,120664.0,30.15,30.16,29.81,29.88,120664.0
2018-08-22 10:00:00,29.88,29.9,29.72,29.77,323396.0,29.88,29.9,29.72,29.77,323396.0
2018-08-22 10:30:00,29.77,29.84,29.76,29.8,70181.0,29.77,29.84,29.76,29.8,70181.0
2018-08-22 11:00:00,29.8,29.83,29.73,29.73,101810.0,29.8,29.83,29.73,29.73,101810.0
2018-08-22 11:30:00,29.74,29.86,29.68,29.86,137924.0,29.74,29.86,29.68,29.86,137924.0
2018-08-22 12:00:00,29.87,29.89,29.84,29.85,108635.0,29.87,29.89,29.84,29.85,108635.0
2018-08-22 12:30:00,29.84,29.86,29.82,29.83,83996.0,29.84,29.86,29.82,29.83,83996.0
2018-08-22 13:00:00,29.84,29.85,29.75,29.79,145489.0,29.84,29.85,29.75,29.79,145489.0
2018-08-22 13:30:00,29.78,29.81,29.69,29.7,76984.0,29.78,29.81,29.69,29.7,76984.0
2018-08-22 14:00:00,29.71,29.75,29.58,29.68,477109.0,29.71,29.75,29.58,29.68,477109.0
2018-08-22 14:30:00,29.68,29.74,29.6,29.7,326647.0,29.68,29.74,29.6,29.7,326647.0
2018-08-22 15:00:00,29.7,29.87,29.7,29.76,206042.0,29.7,29.87,29.7,29.76,206042.0
2018-08-22 15:30:00,29.75,29.77,29.68,29.73,367168.0,29.75,29.77,29.68,29.73,367168.0
2018-08-23 09:30:00,29.72,29.81,29.55,29.72,86610.0,29.72,29.81,29.55,29.72,86610.0
2018-08-23 10:00:00,29.73,29.85,29.72,29.74,98864.0,29.73,29.85,29.72,29.74,98864.0
2018-08-23 10:30:00,29.74,29.75,29.67,29.71,116395.0,29.74,29.75,29.67,29.71,116395.0
2018-08-23 11:00:00,29.71,29.75,29.64,29.66,58270.0,29.71,29.75,29.64,29.66,58270.0
2018-08-23 11:30:00,29.65,29.71,29.63,29.7,60313.0,29.65,29.71,29.63,29.7,60313.0
2018-08-23 12:00:00,29.7,29.81,29.68,29.79,147711.0,29.7,29.81,29.68,29.79,147711.0
2018-08-23 12:30:00,29.79,29.81,29.77,29.79,67184.0,29.79,29.81,29.77,29.79,67184.0
2018-08-23 13:00:00,29.79,29.83,29.79,29.83,81990.0,29.79,29.83,29.79,29.83,81990.0
2018-08-23 13:30:00,29.83,29.83,29.79,29.81,41320.0,29.83,29.83,29.79,29.81,41320.0
2018-08-23 14:00:00,29.8,29.93,29.79,29.93,83901.0,29.8,29.93,29.79,29.93,83901.0
2018-08-23 14:30:00,29.93,29.95,29.83,29.86,149669.0,29.93,29.95,29.83,29.86,149669.0
2018-08-23 15:00:00,29.86,29.89,29.83,29.84,39030.0,29.86,29.89,29.83,29.84,39030.0
2018-08-23 15:30:00,29.85,29.88,29.83,29.85,165268.0,29.85,29.88,29.83,29.85,165268.0
2018-08-24 09:30:00,29.84,30.02,29.74,29.92,71851.0,29.84,30.02,29.74,29.92,71851.0
2018-08-24 10:00:00,29.92,29.99,29.9,29.96,61316.0,29.92,29.99,29.9,29.96,61316.0
2018-08-24 10:30:00,29.96,29.96,29.9,29.91,136318.0,29.96,29.96,29.9,29.91,136318.0
2018-08-24 11:00:00,29.92,29.97,29.91,29.93,156063.0,29.92,29.97,29.91,29.93,156063.0
2018-08-24 11:30:00,29.92,29.92,29.85,29.91,137887.0,29.92,29.92,29.85,29.91,137887.0
2018-08-24 12:00:00,29.91,29.92,29.88,29.89,244283.0,29.91,29.92,29.88,29.89,244283.0
2018-08-24 12:30:00,29.9,29.93,29.88,29.92,138095.0,29.9,29.93,29.88,29.92,138095.0
2018-08-24 13:00:00,29.92,30.01,29.91,30.0,109659.0,29.92,30.01,29.91,30.0,109659.0
2018-08-24 13:30:00,29.99,30.05,29.98,30.03,148869.0,29.99,30.05,29.98,30.03,148869.0
2018-08-24 14:00:00,30.03,30.1,30.02,30.1,81642.0,30.03,30.1,30.02,30.1,81642.0
2018-08-24 14:30:00,30.1,30.1,30.01,30.04,102733.0,30.1,30.1,30.01,30.04,102733.0
2018-08-24 15:00:00,30.05,30.07,29.98,30.05,290095.0,30.05,30.07,29.98,30.05,290095.0
2018-08-24 15:30:00,30.05,30.11,30.04,30.05,291609.0,30.05,30.11,30.04,30.05,291609.0
2018-08-27 09:30:00,30.09,30.44,30.08,30.25,180775.0,30.09,30.44,30.08,30.25,180775.0
2018-08-27 10:00:00,30.24,30.37,30.24,30.32,181268.0,30.24,30.37,30.24,30.32,181268.0
2018-08-27 10:30:00,30.33,30.37,30.32,30.36,66453.0,30.33,30.37,30.32,30.36,66453.0
2018-08-27 11:00:00,30.36,30.39,30.34,30.37,65305.0,30.36,30.39,30.34,30.37,65305.0
2018-08-27 11:30:00,30.37,30.44,30.36,30.44,69187.0,30.37,30.44,30.36,30.44,69187.0
2018-08-27 12:00:00,30.44,30.45,30.33,30.34,119519.0,30.44,30.45,30.33,30.34,119519.0
2018-08-27 12:30:00,30.35,30.36,30.28,30.36,108439.0,30.35,30.36,30.28,30.36,108439.0
2018-08-27 13:00:00,30.36,30.37,30.29,30.3,93238.0,30.36,30.37,30.29,30.3,93238.0
2018-08-27 13:30:00,30.3,30.32,30.26,30.29,79183.0,30.3,30.32,30.26,30.29,79183.0
2018-08-27 14:00:00,30.3,30.33,30.29,30.32,49639.0,30.3,30.33,30.29,30.32,49639.0
2018-08-27 14:30:00,30.33,30.33,30.27,30.28,186139.0,30.33,30.33,30.27,30.28,186139.0
2018-08-27 15:00:00,30.27,30.28,30.24,30.25,75606.0,30.27,30.28,30.24,30.25,75606.0
2018-08-27 15:30:00,30.24,30.26,30.17,30.19,290016.0,30.24,30.26,30.17,30.19,290016.0
2018-08-28 09:30:00,30.21,30.44,30.17,30.21,175510.0,30.21,30.44,30.17,30.21,175510.0
2018-08-28 10:00:00,30.2,30.28,30.13,30.19,150810.0,30.2,30.28,30.13,30.19,150810.0
2018-08-28 10:30:00,30.19,30.2,30.07,30.15,151209.0,30.19,30.2,30.07,30.15,151209.0
2018-08-28 11:00:00,30.15,30.21,30.12,30.17,79496.0,30.15,30.21,30.12,30.17,79496.0
2018-08-28 11:30:00,30.17,30.17,30.08,30.09,40451.0,30.17,30.17,30.08,30.09,40451.0
2018-08-28 12:00:00,30.1,30.11,30.07,30.08,58829.0,30.1,30.11,30.07,30.08,58829.0
2018-08-28 12:30:00,30.08,30.19,30.05,30.19,69614.0,30.08,30.19,30.05,30.19,69614.0
2018-08-28 13:00:00,30.19,30.2,30.12,30.13,43322.0,30.19,30.2,30.12,30.13,43322.0
2018-08-28 13:30:00,30.13,30.2,30.12,30.19,44667.0,30.13,30.2,30.12,30.19,44667.0
2018-08-28 14:00:00,30.19,30.2,30.17,30.19,65490.0,30.19,30.2,30.17,30.19,65490.0
2018-08-28 14:30:00,30.18,30.2,30.17,30.18,37620.0,30.18,30.2,30.17,30.18,37620.0
2018-08-28 15:00:00,30.18,30.19,30.15,30.16,55764.0,30.18,30.19,30.15,30.16,55764.0
2018-08-28 15:30:00,30.16,30.2,30.15,30.15,235090.0,30.16,30.2,30.15,30.15,235090.0
2018-08-29 09:30:00,30.2,30.47,30.18,30.39,301417.0,30.2,30.47,30.18,30.39,301417.0
2018-08-29 10:00:00,30.39,30.64,30.32,30.63,172387.0,30.39,30.64,30.32,30.63,172387.0
2018-08-29 10:30:00,30.62,30.68,30.57,30.65,180241.0,30.62,30.68,30.57,30.65,180241.0
2018-08-29 11:00:00,30.64,30.75,30.64,30.73,199635.0,30.64,30.75,30.64,30.73,199635.0
2018-08-29 11:30:00,30.74,30.81,30.69,30.71,203634.0,30.74,30.81,30.69,30.71,203634.0
2018-08-29 12:00:00,30.72,30.78,30.64,30.71,233109.0,30.72,30.78,30.64,30.71,233109.0
2018-08-29 12:30:00,30.71,30.78,30.7,30.75,94624.0,30.71,30.78,30.7,30.75,94624.0
2018-08-29 13:00:00,30.75,30.77,30.69,30.7,164569.0,30.75,30.77,30.69,30.7,164569.0
2018-08-29 13:30:00,30.7,30.7,30.65,30.68,117057.0,30.7,30.7,30.65,30.68,117057.0
2018-08-29 14:00:00,30.67,30.71,30.67,30.69,125002.0,30.67,30.71,30.67,30.69,125002.0
2018-08-29 14:30:00,30.69,30.78,30.68,30.75,188605.0,30.69,30.78,30.68,30.75,188605.0
2018-08-29 15:00:00,30.75,30.85,30.72,30.84,146432.0,30.75,30.85,30.72,30.84,146432.0
2018-08-29 15:30:00,30.84,30.94,30.83,30.85,557356.0,30.84,30.94,30.83,30.85,557356.0
2018-08-30 09:30:00,30.75,30.89,30.7,30.75,155047.0,30.75,30.89,30.7,30.75,155047.0
2018-08-30 10:00:00,30.75,30.88,30.7,30.81,136575.0,30.75,30.88,30.7,30.81,136575.0
2018-08-30 10:30:00,30.8,30.8,30.72,30.72,106989.0,30.8,30.8,30.72,30.72,106989.0
2018-08-30 11:00:00,30.73,30.76,30.6,30.63,166925.0,30.73,30.76,30.6,30.63,166925.0
2018-08-30 11:30:00,30.63,30.67,30.61,30.62,43067.0,30.63,30.67,30.61,30.62,43067.0
2018-08-30 12:00:00,30.62,30.7,30.61,30.7,36491.0,30.62,30.7,30.61,30.7,36491.0
2018-08-30 12:30:00,30.7,30.76,30.69,30.74,74562.0,30.7,30.76,30.69,30.74,74562.0
2018-08-30 13:00:00,30.74,30.76,30.72,30.73,47033.0,30.74,30.76,30.72,30.73,47033.0
2018-08-30 13:30:00,30.73,30.81,30.72,30.74,102020.0,30.73,30.81,30.72,30.74,102020.0
2018-08-30 14:00:00,30.75,30.76,30.5,30.54,120384.0,30.75,30.76,30.5,30.54,120384.0
2018-08-30 14:30:00,30.54,30.64,30.54,30.59,73383.0,30.54,30.64,30.54,30.59,73383.0
2018-08-30 15:00:00,30.58,30.6,30.52,30.58,49814.0,30.58,30.6,30.52,30.58,49814.0
2018-08-30 15:30:00,30.58,30.6,30.56,30.59,176999.0,30.58,30.6,30.56,30.59,176999.0
2018-08-31 09:30:00,30.45,30.69,30.44,30.68,69113.0,30.45,30.69,30.44,30.68,69113.0
2018-08-31 10:00:00,30.69,30.77,30.59,30.66,50931.0,30.69,30.77,30.59,30.66,50931.0
2018-08-31 10:30:00,30.65,30.7,30.49,30.55,81346.0,30.65,30.7,30.49,30.55,81346.0
2018-08-31 11:00:00,30.55,30.59,30.54,30.54,72996.0,30.55,30.59,30.54,30.54,72996.0
2018-08-31 11:30:00,30.55,30.55,30.48,30.48,37791.0,30.55,30.55,30.48,30.48,37791.0
2018-08-31 12:00:00,30.49,30.52,30.44,30.51,35791.0,30.49,30.52,30.44,30.51,35791.0
2018-08-31 12:30:00,30.52,30.52,30.46,30.49,48005.0,30.52,30.52,30.46,30.49,48005.0
2018-08-31 13:00:00,30.49,30.62,30.48,30.58,99886.0,30.49,30.62,30.48,30.58,99886.0
2018-08-31 13:30:00,30.57,30.63,30.55,30.61,48498.0,30.57,30.63,30.55,30.61,48498.0
2018-08-31 14:00:00,30.61,30.61,30.54,30.57,41429.0,30.61,30.61,30.54,30.57,41429.0
2018-08-31 14:30:00,30.56,30.56,30.48,30.48,52684.0,30.56,30.56,30.48,30.48,52684.0
2018-08-31 15:00:00,30.48,30.53,30.48,30.49,54677.0,30.48,30.53,30.48,30.49,54677.0
2018-08-31 15:30:00,30.5,30.57,30.46,30.5,336640.0,30.5,30.57,30.46,30.5,336640.0
2018-09-04 09:30:00,30.2,30.43,29.72,29.8,287302.0,30.2,30.43,29.72,29.8,287302.0
2018-09-04 10:00:00,29.78,29.97,29.78,29.81,173504.0,29.78,29.97,29.78,29.81,173504.0
2018-09-04 10:30:00,29.82,29.86,29.71,29.79,163152.0,29.82,29.86,29.71,29.79,163152.0
2018-09-04 11:00:00,29.77,29.78,29.5,29.55,360642.0,29.77,29.78,29.5,29.55,360642.0
2018-09-04 11:30:00,29.55,29.71,29.53,29.62,407207.0,29.55,29.71,29.53,29.62,407207.0
2018-09-04 12:00:00,29.63,29.73,29.57,29.72,235004.0,29.63,29.73,29.57,29.72,235004.0
2018-09-04 12:30:00,29.72,29.76,29.65,29.7,43210.0,29.72,29.76,29.65,29.7,43210.0
2018-09-04 13:00:00,29.7,29.85,29.67,29.8,84096.0,29.7,29.85,29.67,29.8,84096.0
2018-09-04 13:30:00,29.8,29.92,29.79,29.92,65936.0,29.8,29.92,29.79,29.92,65936.0
2018-09-04 14:00:00,29.91,29.93,29.84,29.92,114665.0,29.91,29.93,29.84,29.92,114665.0
2018-09-04 14:30:00,29.91,30.0,29.91,29.96,69413.0,29.91,30.0,29.91,29.96,69413.0
2018-09-04 15:00:00,29.96,29.99,29.87,29.88,69350.0,29.96,29.99,29.87,29.88,69350.0
2018-09-04 15:30:00,29.88,29.92,29.85,29.91,231605.0,29.88,29.92,29.85,29.91,231605.0
2018-09-05 09:30:00,29.89,29.9,29.54,29.83,73566.0,29.89,29.9,29.54,29.83,73566.0
2018-09-05 10:00:00,29.84,29.88,29.68,29.79,212932.0,29.84,29.88,29.68,29.79,212932.0
2018-09-05 10:30:00,29.79,29.88,29.73,29.82,82336.0,29.79,29.88,29.73,29.82,82336.0
2018-09-05 11:00:00,29.82,29.83,29.75,29.76,407908.0,29.82,29.83,29.75,29.76,407908.0
2018-09-05 11:30:00,29.76,29.85,29.72,29.8,193998.0,29.76,29.85,29.72,29.8,193998.0
2018-09-05 12:00:00,29.81,29.85,29.73,29.75,232390.0,29.81,29.85,29.73,29.75,232390.0
2018-09-05 12:30:00,29.75,29.81,29.74,29.79,100169.0,29.75,29.81,29.74,29.79,100169.0
2018-09-05 13:00:00,29.8,29.9,29.79,29.85,552487.0,29.8,29.9,29.79,29.85,552487.0
2018-09-05 13:30:00,29.85,29.92,29.85,29.89,172194.0,29.85,29.92,29.85,29.89,172194.0
2018-09-05 14:00:00,29.9,29.92,29.84,29.87,188179.0,29.9,29.92,29.84,29.87,188179.0
2018-09-05 14:30:00,29.88,29.9,29.8,29.88,1108900.0,29.88,29.9,29.8,29.88,1108900.0
2018-09-05 15:00:00,29.88,29.91,29.8,29.88,655869.0,29.88,29.91,29.8,29.88,655869.0
2018-09-05 15:30:00,29.88,30.09,29.85,29.99,531071.0,29.88,30.09,29.85,29.99,531071.0
2018-09-06 09:30:00,30.09,30.11,29.83,29.9,231531.0,30.09,30.11,29.83,29.9,231531.0
2018-09-06 10:00:00,29.89,29.93,29.56,29.65,222310.0,29.89,29.93,29.56,29.65,222310.0
2018-09-06 10:30:00,29.65,29.67,29.4,29.47,205217.0,29.65,29.67,29.4,29.47,205217.0
2018-09-06 11:00:00,29.48,29.5,29.27,29.33,154595.0,29.48,29.5,29.27,29.33,154595.0
2018-09-06 11:30:00,29.33,29.34,29.21,29.26,185330.0,29.33,29.34,29.21,29.26,185330.0
2018-09-06 12:00:00,29.26,29.34,29.26,29.28,125504.0,29.26,29.34,29.26,29.28,125504.0
2018-09-06 12:30:00,29.27,29.33,29.23,29.26,186320.0,29.27,29.33,29.23,29.26,186320.0
2018-09-06 13:00:00,29.26,29.29,29.18,29.25,119739.0,29.26,29.29,29.18,29.25,119739.0
2018-09-06 13:30:00,29.25,29.51,29.24,29.4,129807.0,29.25,29.51,29.24,29.4,129807.0
2018-09-06 14:00:00,29.41,29.53,29.4,29.51,87824.0,29.41,29.53,29.4,29.51,87824.0
2018-09-06 14:30:00,29.52,29.61,29.48,29.6,99114.0,29.52,29.61,29.48,29.6,99114.0
2018-09-06 15:00:00,29.61,29.68,29.59,29.63,75982.0,29.61,29.68,29.59,29.63,75982.0
2018-09-06 15:30:00,29.63,29.65,29.54,29.55,467682.0,29.63,29.65,29.54,29.55,467682.0
2018-09-07 09:30:00,29.39,29.61,29.33,29.56,49429.0,29.39,29.61,29.33,29.56,49429.0
2018-09-07 10:00:00,29.55,29.65,29.5,29.53,97566.0,29.55,29.65,29.5,29.53,97566.0
2018-09-07 10:30:00,29.53,29.62,29.5,29.58,50508.0,29.53,29.62,29.5,29.58,50508.0
2018-09-07 11:00:00,29.58,29.6,29.51,29.54,36803.0,29.58,29.6,29.51,29.54,36803.0
2018-09-07 11:30:00,29.54,29.54,29.5,29.5,39006.0,29.54,29.54,29.5,29.5,39006.0
2018-09-07 12:00:00,29.5,29.51,29.41,29.44,99063.0,29.5,29.51,29.41,29.44,99063.0
2018-09-07 12:30:00,29.44,29.45,29.38,29.45,40563.0,29.44,29.45,29.38,29.45,40563.0
2018-09-07 13:00:00,29.44,29.44,29.33,29.38,25268.0,29.44,29.44,29.33,29.38,25268.0
2018-09-07 13:30:00,29.39,29.42,29.37,29.41,28821.0,29.39,29.42,29.37,29.41,28821.0
2018-09-07 14:00:00,29.41,29.49,29.39,29.49,36178.0,29.41,29.49,29.39,29.49,36178.0
2018-09-07 14:30:00,29.49,29.49,29.43,29.48,42091.0,29.49,29.49,29.43,29.48,42091.0
2018-09-07 15:00:00,29.48,29.49,29.43,29.43,27122.0,29.48,29.49,29.43,29.43,27122.0
2018-09-07 15:30:00,29.43,29.46,29.37,29.4,278107.0,29.43,29.46,29.37,29.4,278107.0
2018-09-10 09:30:00,29.63,29.64,29.33,29.38,41238.0,29.63,29.64,29.33,29.38,41238.0
2018-09-10 10:00:00,29.38,29.39,29.22,29.33,159162.0,29.38,29.39,29.22,29.33,159162.0
2018-09-10 10:30:00,29.33,29.33,29.24,29.25,74144.0,29.33,29.33,29.24,29.25,74144.0
2018-09-10 11:00:00,29.25,29.29,29.23,29.27,81897.0,29.25,29.29,29.23,29.27,81897.0
2018-09-10 11:30:00,29.28,29.29,29.19,29.24,102998.0,29.28,29.29,29.19,29.24,102998.0
2018-09-10 12:00:00,29.25,29.3,29.21,29.25,90251.0,29.25,29.3,29.21,29.25,90251.0
2018-09-10 12:30:00,29.25,29.26,29.2,29.21,102933.0,29.25,29.26,29.2,29.21,102933.0
2018-09-10 13:00:00,29.2,29.21,29.18,29.2,56478.0,29.2,29.21,29.18,29.2,56478.0
2018-09-10 13:30:00,29.2,29.21,29.19,29.21,41367.0,29.2,29.21,29.19,29.21,41367.0
2018-09-10 14:00:00,29.21,29.27,29.21,29.24,118965.0,29.21,29.27,29.21,29.24,118965.0
2018-09-10 14:30:00,29.24,29.25,29.24,29.24,57604.0,29.24,29.25,29.24,29.24,57604.0
2018-09-10 15:00:00,29.24,29.25,29.19,29.2,131151.0,29.24,29.25,29.19,29.2,131151.0
2018-09-10 15:30:00,29.21,29.22,29.13,29.14,437106.0,29.21,29.22,29.13,29.14,437106.0
2018-09-11 09:30:00,29.06,29.15,28.95,29.0,140259.0,29.06,29.15,28.95,29.0,140259.0
2018-09-11 10:00:00,29.01,29.05,28.95,28.96,136792.0,29.01,29.05,28.95,28.96,136792.0
2018-09-11 10:30:00,28.96,29.0,28.94,28.98,90978.0,28.96,29.0,28.94,28.98,90978.0
2018-09-11 11:00:00,29.0,29.25,28.99,29.23,282668.0,29.0,29.25,28.99,29.23,282668.0
2018-09-11 11:30:00,29.22,29.35,29.22,29.35,102613.0,29.22,29.35,29.22,29.35,102613.0
2018-09-11 12:00:00,29.35,29.38,29.32,29.37,45444.0,29.35,29.38,29.32,29.37,45444.0
2018-09-11 12:30:00,29.37,29.42,29.35,29.4,73936.0,29.37,29.42,29.35,29.4,73936.0
2018-09-11 13:00:00,29.4,29.42,29.31,29.41,132260.0,29.4,29.42,29.31,29.41,132260.0
2018-09-11 13:30:00,29.4,29.41,29.32,29.35,40981.0,29.4,29.41,29.32,29.35,40981.0
2018-09-11 14:00:00,29.34,29.37,29.31,29.33,63021.0,29.34,29.37,29.31,29.33,63021.0
2018-09-11 14:30:00,29.33,29.39,29.31,29.38,159274.0,29.33,29.39,29.31,29.38,159274.0
2018-09-11 15:00:00,29.38,29.43,29.35,29.35,81735.0,29.38,29.43,29.35,29.35,81735.0
2018-09-11 15:30:00,29.35,29.38,29.28,29.31,341379.0,29.35,29.38,29.28,29.31,341379.0
2018-09-12 09:30:00,29.19,29.19,28.99,29.0,265613.0,29.19,29.19,28.99,29.0,265613.0
2018-09-12 10:00:00,29.0,29.48,28.98,29.0,235277.0,29.0,29.48,28.98,29.0,235277.0
2018-09-12 10:30:00,28.99,29.06,28.98,29.05,76006.0,28.99,29.06,28.98,29.05,76006.0
2018-09-12 11:00:00,29.05,29.19,29.05,29.12,141656.0,29.05,29.19,29.05,29.12,141656.0
2018-09-12 11:30:00,29.12,29.16,29.08,29.13,92949.0,29.12,29.16,29.08,29.13,92949.0
2018-09-12 12:00:00,29.13,29.27,29.12,29.25,146725.0,29.13,29.27,29.12,29.25,146725.0
2018-09-12 12:30:00,29.25,29.3,29.19,29.28,76698.0,29.25,29.3,29.19,29.28,76698.0
2018-09-12 13:00:00,29.28,29.32,29.24,29.24,44531.0,29.28,29.32,29.24,29.24,44531.0
2018-09-12 13:30:00,29.24,29.24,29.17,29.18,64579.0,29.24,29.24,29.17,29.18,64579.0
2018-09-12 14:00:00,29.18,29.2,29.12,29.16,99543.0,29.18,29.2,29.12,29.16,99543.0
2018-09-12 14:30:00,29.17,29.21,29.14,29.16,97727.0,29.17,29.21,29.14,29.16,97727.0
2018-09-12 15:00:00,29.15,29.2,29.15,29.17,77795.0,29.15,29.2,29.15,29.17,77795.0
2018-09-12 15:30:00,29.17,29.17,29.13,29.16,243754.0,29.17,29.17,29.13,29.16,243754.0
2018-09-13 09:30:00,29.35,29.5,29.27,29.46,44866.0,29.35,29.5,29.27,29.46,44866.0
2018-09-13 10:00:00,29.48,29.54,29.38,29.41,82351.0,29.48,29.54,29.38,29.41,82351.0
2018-09-13 10:30:00,29.41,29.45,29.33,29.42,65970.0,29.41,29.45,29.33,29.42,65970.0
2018-09-13 11:00:00,29.41,29.42,29.27,29.28,161667.0,29.41,29.42,29.27,29.28,161667.0
2018-09-13 11:30:00,29.28,29.38,29.28,29.35,40336.0,29.28,29.38,29.28,29.35,40336.0
2018-09-13 12:00:00,29.35,29.38,29.32,29.36,35369.0,29.35,29.38,29.32,29.36,35369.0
2018-09-13 12:30:00,29.36,29.39,29.32,29.32,57318.0,29.36,29.39,29.32,29.32,57318.0
2018-09-13 13:00:00,29.33,29.33,29.23,29.28,26212.0,29.33,29.33,29.23,29.28,26212.0
2018-09-13 13:30:00,29.28,29.34,29.27,29.29,38976.0,29.28,29.34,29.27,29.29,38976.0
2018-09-13 14:00:00,29.3,29.33,29.29,29.3,53831.0,29.3,29.33,29.29,29.3,53831.0
2018-09-13 14:30:00,29.31,29.36,29.29,29.32,56658.0,29.31,29.36,29.29,29.32,56658.0
2018-09-13 15:00:00,29.32,29.32,29.23,29.28,97876.0,29.32,29.32,29.23,29.28,97876.0
2018-09-13 15:30:00,29.27,29.28,29.19,29.22,312153.0,29.27,29.28,29.19,29.22,312153.0
2018-09-14 09:30:00,29.16,29.33,29.16,29.2,55776.0,29.16,29.33,29.16,29.2,55776.0
2018-09-14 10:00:00,29.21,29.24,29.11,29.13,132766.0,29.21,29.24,29.11,29.13,132766.0
2018-09-14 10:30:00,29.14,29.15,29.04,29.07,56190.0,29.14,29.15,29.04,29.07,56190.0
2018-09-14 11:00:00,29.08,29.08,28.99,29.0,55647.0,29.08,29.08,28.99,29.0,55647.0
2018-09-14 11:30:00,29.0,29.08,28.95,29.02,68742.0,29.0,29.08,28.95,29.02,68742.0
2018-09-14 12:00:00,29.03,29.03,28.92,28.95,121850.0,29.03,29.03,28.92,28.95,121850.0
2018-09-14 12:30:00,28.96,29.11,28.94,29.07,144474.0,28.96,29.11,28.94,29.07,144474.0
2018-09-14 13:00:00,29.07,29.16,29.06,29.15,56650.0,29.07,29.16,29.06,29.15,56650.0
2018-09-14 13:30:00,29.15,29.18,29.13,29.18,66260.0,29.15,29.18,29.13,29.18,66260.0
2018-09-14 14:00:00,29.18,29.28,29.15,29.25,108972.0,29.18,29.28,29.15,29.25,108972.0
2018-09-14 14:30:00,29.24,29.27,29.23,29.26,53302.0,29.24,29.27,29.23,29.26,53302.0
2018-09-14 15:00:00,29.26,29.28,29.23,29.25,57220.0,29.26,29.28,29.23,29.25,57220.0
2018-09-14 15:30:00,29.25,29.26,29.19,29.23,276258.0,29.25,29.26,29.19,29.23,276258.0
2018-09-17 09:30:00,29.23,29.36,29.14,29.35,265481.0,29.23,29.36,29.14,29.35,265481.0
2018-09-17 10:00:00,29.37,29.44,29.31,29.31,167435.0,29.37,29.44,29.31,29.31,167435.0
2018-09-17 10:30:00,29.3,29.36,29.28,29.3,182995.0,29.3,29.36,29.28,29.3,182995.0
2018-09-17 11:00:00,29.3,29.37,29.3,29.31,244293.0,29.3,29.37,29.3,29.31,244293.0
2018-09-17 11:30:00,29.32,29.36,29.29,29.35,131780.0,29.32,29.36,29.29,29.35,131780.0
2018-09-17 12:00:00,29.35,29.5,29.33,29.43,322725.0,29.35,29.5,29.33,29.43,322725.0
2018-09-17 12:30:00,29.44,29.48,29.41,29.42,105538.0,29.44,29.48,29.41,29.42,105538.0
2018-09-17 13:00:00,29.42,29.43,29.35,29.4,100956.0,29.42,29.43,29.35,29.4,100956.0
2018-09-17 13:30:00,29.4,29.47,29.39,29.46,37118.0,29.4,29.47,29.39,29.46,37118.0
2018-09-17 14:00:00,29.46,29.49,29.42,29.43,40604.0,29.46,29.49,29.42,29.43,40604.0
2018-09-17 14:30:00,29.42,29.43,29.34,29.39,104425.0,29.42,29.43,29.34,29.39,104425.0
2018-09-17 15:00:00,29.38,29.4,29.34,29.35,76957.0,29.38,29.4,29.34,29.35,76957.0
2018-09-17 15:30:00,29.34,29.37,29.28,29.32,446661.0,29.34,29.37,29.28,29.32,446661.0
2018-09-18 09:30:00,29.33,29.48,29.3,29.42,128275.0,29.33,29.48,29.3,29.42,128275.0
2018-09-18 10:00:00,29.42,29.44,29.25,29.27,211849.0,29.42,29.44,29.25,29.27,211849.0
2018-09-18 10:30:00,29.27,29.41,29.24,29.41,177078.0,29.27,29.41,29.24,29.41,177078.0
2018-09-18 11:00:00,29.41,29.44,29.37,29.4,102780.0,29.41,29.44,29.37,29.4,102780.0
2018-09-18 11:30:00,29.41,29.45,29.39,29.45,50461.0,29.41,29.45,29.39,29.45,50461.0
2018-09-18 12:00:00,29.45,29.48,29.39,29.4,63784.0,29.45,29.48,29.39,29.4,63784.0
2018-09-18 12:30:00,29.4,29.41,29.36,29.4,55085.0,29.4,29.41,29.36,29.4,55085.0
2018-09-18 13:00:00,29.4,29.4,29.36,29.39,51846.0,29.4,29.4,29.36,29.39,51846.0
2018-09-18 13:30:00,29.39,29.41,29.38,29.38,39487.0,29.39,29.41,29.38,29.38,39487.0
2018-09-18 14:00:00,29.38,29.4,29.31,29.34,69681.0,29.38,29.4,29.31,29.34,69681.0
2018-09-18 14:30:00,29.35,29.38,29.33,29.38,20897.0,29.35,29.38,29.33,29.38,20897.0
2018-09-18 15:00:00,29.37,29.38,29.33,29.35,63894.0,29.37,29.38,29.33,29.35,63894.0
2018-09-18 15:30:00,29.35,29.36,29.23,29.27,350068.0,29.35,29.36,29.23,29.27,350068.0
2018-09-19 09:30:00,29.32,29.53,29.28,29.49,85890.0,29.32,29.53,29.28,29.49,85890.0
2018-09-19 10:00:00,29.5,29.51,29.45,29.49,60962.0,29.5,29.51,29.45,29.49,60962.0
2018-09-19 10:30:00,29.5,29.8,29.43,29.65,276131.0,29.5,29.8,29.43,29.65,276131.0
2018-09-19 11:00:00,29.66,29.66,29.53,29.54,257413.0,29.66,29.66,29.53,29.54,257413.0
2018-09-19 11:30:00,29.55,29.64,29.5,29.61,94058.0,29.55,29.64,29.5,29.61,94058.0
2018-09-19 12:00:00,29.62,29.63,29.57,29.62,110181.0,29.62,29.63,29.57,29.62,110181.0
2018-09-19 12:30:00,29.61,29.83,29.55,29.81,1308615.0,29.61,29.83,29.55,29.81,1308615.0
2018-09-19 13:00:00,29.81,29.82,29.72,29.76,193578.0,29.81,29.82,29.72,29.76,193578.0
2018-09-19 13:30:00,29.77,29.92,29.76,29.86,163974.0,29.77,29.92,29.76,29.86,163974.0
2018-09-19 14:00:00,29.86,30.01,29.83,29.9,337201.0,29.86,30.01,29.83,29.9,337201.0
2018-09-19 14:30:00,29.89,30.03,28.89,29.95,469136.0,29.89,30.03,28.89,29.95,469136.0
2018-09-19 15:00:00,29.96,29.98,29.9,29.94,230689.0,29.96,29.98,29.9,29.94,230689.0
2018-09-19 15:30:00,29.95,30.02,29.89,29.93,744638.0,29.95,30.02,29.89,29.93,744638.0
2018-09-20 09:30:00,30.08,30.32,29.97,30.05,134189.0,30.08,30.32,29.97,30.05,134189.0
2018-09-20 10:00:00,30.04,30.1,29.96,29.96,284734.0,30.04,30.1,29.96,29.96,284734.0
2018-09-20 10:30:00,29.96,30.13,29.96,30.07,716813.0,29.96,30.13,29.96,30.07,716813.0
2018-09-20 11:00:00,30.08,30.17,30.07,30.16,539914.0,30.08,30.17,30.07,30.16,539914.0
2018-09-20 11:30:00,30.16,30.28,30.13,30.27,372748.0,30.16,30.28,30.13,30.27,372748.0
2018-09-20 12:00:00,30.27,30.29,30.23,30.26,423169.0,30.27,30.29,30.23,30.26,423169.0
2018-09-20 12:30:00,30.25,30.33,30.22,30.33,493749.0,30.25,30.33,30.22,30.33,493749.0
2018-09-20 13:00:00,30.32,30.43,30.31,30.34,387374.0,30.32,30.43,30.31,30.34,387374.0
2018-09-20 13:30:00,30.35,30.43,30.32,30.35,265736.0,30.35,30.43,30.32,30.35,265736.0
2018-09-20 14:00:00,30.35,30.44,30.26,30.38,436136.0,30.35,30.44,30.26,30.38,436136.0
2018-09-20 14:30:00,30.38,30.4,30.3,30.3,166544.0,30.38,30.4,30.3,30.3,166544.0
2018-09-20 15:00:00,30.3,30.4,30.29,30.34,420103.0,30.3,30.4,30.29,30.34,420103.0
2018-09-20 15:30:00,30.35,30.37,30.25,30.35,669691.0,30.35,30.37,30.25,30.35,669691.0
2018-09-21 09:30:00,30.5,30.6,30.41,30.49,302371.0,30.5,30.6,30.41,30.49,302371.0
2018-09-21 10:00:00,30.48,30.54,30.43,30.49,195029.0,30.48,30.54,30.43,30.49,195029.0
2018-09-21 10:30:00,30.5,30.54,30.39,30.41,171935.0,30.5,30.54,30.39,30.41,171935.0
2018-09-21 11:00:00,30.4,30.55,30.36,30.54,167652.0,30.4,30.55,30.36,30.54,167652.0
2018-09-21 11:30:00,30.54,30.79,30.53,30.64,491175.0,30.54,30.79,30.53,30.64,491175.0
2018-09-21 12:00:00,30.65,30.8,30.63,30.69,263322.0,30.65,30.8,30.63,30.69,263322.0
2018-09-21 12:30:00,30.7,30.89,30.69,30.88,227578.0,30.7,30.89,30.69,30.88,227578.0
2018-09-21 13:00:00,30.88,30.9,30.84,30.88,75496.0,30.88,30.9,30.84,30.88,75496.0
2018-09-21 13:30:00,30.88,30.91,30.65,30.65,440191.0,30.88,30.91,30.65,30.65,440191.0
2018-09-21 14:00:00,30.66,30.76,30.66,30.73,107336.0,30.66,30.76,30.66,30.73,107336.0
2018-09-21 14:30:00,30.73,30.73,30.65,30.67,103281.0,30.73,30.73,30.65,30.67,103281.0
2018-09-21 15:00:00,30.67,30.72,30.63,30.66,155633.0,30.67,30.72,30.63,30.66,155633.0
2018-09-21 15:30:00,30.65,30.77,30.65,30.71,730813.0,30.65,30.77,30.65,30.71,730813.0
2018-09-24 09:30:00,30.61,30.68,30.3,30.35,135901.0,30.61,30.68,30.3,30.35,135901.0
2018-09-24 10:00:00,30.34,30.34,30.1,30.13,166516.0,30.34,30.34,30.1,30.13,166516.0
2018-09-24 10:30:00,30.14,30.23,30.04,30.22,203471.0,30.14,30.23,30.04,30.22,203471.0
2018-09-24 11:00:00,30.21,30.25,30.16,30.24,154900.0,30.21,30.25,30.16,30.24,154900.0
2018-09-24 11:30:00,30.24,30.25,30.14,30.23,172647.0,30.24,30.25,30.14,30.23,172647.0
2018-09-24 12:00:00,30.22,30.23,30.14,30.14,65495.0,30.22,30.23,30.14,30.14,65495.0
2018-09-24 12:30:00,30.14,30.14,30.09,30.1,79568.0,30.14,30.14,30.09,30.1,79568.0
2018-09-24 13:00:00,30.1,30.11,29.99,30.03,94056.0,30.1,30.11,29.99,30.03,94056.0
2018-09-24 13:30:00,30.02,30.09,30.02,30.06,50123.0,30.02,30.09,30.02,30.06,50123.0
2018-09-24 14:00:00,30.05,30.19,30.05,30.11,201135.0,30.05,30.19,30.05,30.11,201135.0
2018-09-24 14:30:00,30.12,30.14,30.09,30.1,63013.0,30.12,30.14,30.09,30.1,63013.0
2018-09-24 15:00:00,30.09,30.11,30.05,30.08,92565.0,30.09,30.11,30.05,30.08,92565.0
2018-09-24 15:30:00,30.07,30.07,29.98,30.0,331011.0,30.07,30.07,29.98,30.0,331011.0
2018-09-25 09:30:00,30.01,30.1,29.92,29.96,166768.0,30.01,30.1,29.92,29.96,166768.0
2018-09-25 10:00:00,29.97,29.99,29.8,29.81,301613.0,29.97,29.99,29.8,29.81,301613.0
2018-09-25 10:30:00,29.82,29.89,29.77,29.8,146332.0,29.82,29.89,29.77,29.8,146332.0
2018-09-25 11:00:00,29.79,29.81,29.7,29.74,102885.0,29.79,29.81,29.7,29.74,102885.0
2018-09-25 11:30:00,29.76,29.76,29.7,29.7,78133.0,29.76,29.76,29.7,29.7,78133.0
2018-09-25 12:00:00,29.7,29.74,29.66,29.68,216965.0,29.7,29.74,29.66,29.68,216965.0
2018-09-25 12:30:00,29.69,29.81,29.65,29.76,144337.0,29.69,29.81,29.65,29.76,144337.0
2018-09-25 13:00:00,29.77,29.77,29.57,29.57,87605.0,29.77,29.77,29.57,29.57,87605.0
2018-09-25 13:30:00,29.57,29.58,29.44,29.47,281616.0,29.57,29.58,29.44,29.47,281616.0
2018-09-25 14:00:00,29.47,29.51,29.42,29.44,100021.0,29.47,29.51,29.42,29.44,100021.0
2018-09-25 14:30:00,29.44,29.61,29.4,29.61,184016.0,29.44,29.61,29.4,29.61,184016.0
2018-09-25 15:00:00,29.61,29.81,29.6,29.71,390206.0,29.61,29.81,29.6,29.71,390206.0
2018-09-25 15:30:00,29.71,29.74,29.62,29.66,296142.0,29.71,29.74,29.62,29.66,296142.0
2018-09-26 09:30:00,29.68,29.75,29.42,29.43,155355.0,29.68,29.75,29.42,29.43,155355.0
2018-09-26 10:00:00,29.41,29.42,29.21,29.26,168902.0,29.41,29.42,29.21,29.26,168902.0
2018-09-26 10:30:00,29.25,29.43,29.25,29.35,156571.0,29.25,29.43,29.25,29.35,156571.0
2018-09-26 11:00:00,29.36,29.38,29.28,29.35,98326.0,29.36,29.38,29.28,29.35,98326.0
2018-09-26 11:30:00,29.35,29.37,29.3,29.34,133654.0,29.35,29.37,29.3,29.34,133654.0
2018-09-26 12:00:00,29.33,29.42,29.3,29.38,106823.0,29.33,29.42,29.3,29.38,106823.0
2018-09-26 12:30:00,29.38,29.55,29.38,29.5,79013.0,29.38,29.55,29.38,29.5,79013.0
2018-09-26 13:00:00,29.49,29.58,29.49,29.55,58010.0,29.49,29.58,29.49,29.55,58010.0
2018-09-26 13:30:00,29.55,29.64,29.51,29.58,96027.0,29.55,29.64,29.51,29.58,96027.0
2018-09-26 14:00:00,29.59,29.75,29.59,29.72,97642.0,29.59,29.75,29.59,29.72,97642.0
2018-09-26 14:30:00,29.72,29.74,29.63,29.64,110303.0,29.72,29.74,29.63,29.64,110303.0
2018-09-26 15:00:00,29.63,29.63,29.4,29.5,279390.0,29.63,29.63,29.4,29.5,279390.0
2018-09-26 15:30:00,29.51,29.53,29.28,29.29,476890.0,29.51,29.53,29.28,29.29,476890.0
2018-09-27 09:30:00,29.26,29.37,29.1,29.13,235345.0,29.26,29.37,29.1,29.13,235345.0
2018-09-27 10:00:00,29.13,29.28,29.13,29.2,237420.0,29.13,29.28,29.13,29.2,237420.0
2018-09-27 10:30:00,29.21,29.27,29.2,29.25,79525.0,29.21,29.27,29.2,29.25,79525.0
2018-09-27 11:00:00,29.25,29.28,29.18,29.25,179306.0,29.25,29.28,29.18,29.25,179306.0
2018-09-27 11:30:00,29.24,29.26,29.16,29.26,155200.0,29.24,29.26,29.16,29.26,155200.0
2018-09-27 12:00:00,29.26,29.37,29.25,29.34,108654.0,29.26,29.37,29.25,29.34,108654.0
2018-09-27 12:30:00,29.35,29.4,29.29,29.34,82717.0,29.35,29.4,29.29,29.34,82717.0
2018-09-27 13:00:00,29.33,29.34,29.26,29.29,66861.0,29.33,29.34,29.26,29.29,66861.0
2018-09-27 13:30:00,29.29,29.35,29.29,29.33,69713.0,29.29,29.35,29.29,29.33,69713.0
2018-09-27 14:00:00,29.33,29.34,29.3,29.34,71355.0,29.33,29.34,29.3,29.34,71355.0
2018-09-27 14:30:00,29.34,29.37,29.26,29.27,124850.0,29.34,29.37,29.26,29.27,124850.0
2018-09-27 15:00:00,29.28,29.32,29.21,29.21,215903.0,29.28,29.32,29.21,29.21,215903.0
2018-09-27 15:30:00,29.21,29.23,29.17,29.23,446604.0,29.21,29.23,29.17,29.23,446604.0
2018-09-28 09:30:00,29.07,29.3,29.01,29.24,89887.0,29.07,29.3,29.01,29.24,89887.0
2018-09-28 10:00:00,29.24,29.25,29.13,29.23,176043.0,29.24,29.25,29.13,29.23,176043.0
2018-09-28 10:30:00,29.23,29.28,28.95,28.96,151747.0,29.23,29.28,28.95,28.96,151747.0
2018-09-28 11:00:00,28.97,29.14,28.86,29.1,300562.0,28.97,29.14,28.86,29.1,300562.0
2018-09-28 11:30:00,29.1,29.1,29.0,29.01,108240.0,29.1,29.1,29.0,29.01,108240.0
2018-09-28 12:00:00,29.02,29.17,28.99,29.16,180495.0,29.02,29.17,28.99,29.16,180495.0
2018-09-28 12:30:00,29.16,29.19,28.99,29.16,155553.0,29.16,29.19,28.99,29.16,155553.0
2018-09-28 13:00:00,29.16,29.16,29.08,29.09,84490.0,29.16,29.16,29.08,29.09,84490.0
2018-09-28 13:30:00,29.09,29.11,29.02,29.02,88728.0,29.09,29.11,29.02,29.02,88728.0
2018-09-28 14:00:00,29.03,29.14,29.01,29.14,150223.0,29.03,29.14,29.01,29.14,150223.0
2018-09-28 14:30:00,29.14,29.28,29.11,29.28,216176.0,29.14,29.28,29.11,29.28,216176.0
2018-09-28 15:00:00,29.28,29.28,29.21,29.25,111169.0,29.28,29.28,29.21,29.25,111169.0
2018-09-28 15:30:00,29.25,29.27,29.15,29.16,485273.0,29.25,29.27,29.15,29.16,485273.0
2018-10-01 09:30:00,29.25,29.45,29.21,29.4,95974.0,29.25,29.45,29.21,29.4,95974.0
2018-10-01 10:00:00,29.38,29.44,29.22,29.22,140332.0,29.38,29.44,29.22,29.22,140332.0
2018-10-01 10:30:00,29.21,29.22,29.06,29.12,544836.0,29.21,29.22,29.06,29.12,544836.0
2018-10-01 11:00:00,29.12,29.25,29.11,29.13,108288.0,29.12,29.25,29.11,29.13,108288.0
2018-10-01 11:30:00,29.14,29.16,29.08,29.13,71774.0,29.14,29.16,29.08,29.13,71774.0
2018-10-01 12:00:00,29.14,29.14,29.06,29.07,109592.0,29.14,29.14,29.06,29.07,109592.0
2018-10-01 12:30:00,29.07,29.14,29.07,29.11,62214.0,29.07,29.14,29.07,29.11,62214.0
2018-10-01 13:00:00,29.11,29.17,29.11,29.15,65663.0,29.11,29.17,29.11,29.15,65663.0
2018-10-01 13:30:00,29.15,29.18,29.14,29.15,60975.0,29.15,29.18,29.14,29.15,60975.0
2018-10-01 14:00:00,29.16,29.16,29.11,29.12,47851.0,29.16,29.16,29.11,29.12,47851.0
2018-10-01 14:30:00,29.12,29.12,29.07,29.11,55908.0,29.12,29.12,29.07,29.11,55908.0
2018-10-01 15:00:00,29.12,29.12,29.03,29.04,316685.0,29.12,29.12,29.03,29.04,316685.0
2018-10-01 15:30:00,29.04,29.26,28.99,29.25,465995.0,29.04,29.26,28.99,29.25,465995.0
2018-10-02 09:30:00,29.35,29.56,29.17,29.28,227304.0,29.35,29.56,29.17,29.28,227304.0
2018-10-02 10:00:00,29.29,29.31,29.04,29.11,143276.0,29.29,29.31,29.04,29.11,143276.0
2018-10-02 10:30:00,29.11,29.22,28.98,29.19,121037.0,29.11,29.22,28.98,29.19,121037.0
2018-10-02 11:00:00,29.19,29.3,29.19,29.22,90334.0,29.19,29.3,29.19,29.22,90334.0
2018-10-02 11:30:00,29.21,29.32,29.21,29.26,79304.0,29.21,29.32,29.21,29.26,79304.0
2018-10-02 12:00:00,29.27,29.27,29.15,29.21,57773.0,29.27,29.27,29.15,29.21,57773.0
2018-10-02 12:30:00,29.21,29.25,29.09,29.1,136669.0,29.21,29.25,29.09,29.1,136669.0
2018-10-02 13:00:00,29.11,29.16,29.09,29.12,24444.0,29.11,29.16,29.09,29.12,24444.0
2018-10-02 13:30:00,29.13,29.17,29.12,29.17,28980.0,29.13,29.17,29.12,29.17,28980.0
2018-10-02 14:00:00,29.17,29.27,29.16,29.23,47827.0,29.17,29.27,29.16,29.23,47827.0
2018-10-02 14:30:00,29.23,29.24,29.11,29.11,62233.0,29.23,29.24,29.11,29.11,62233.0
2018-10-02 15:00:00,29.11,29.15,29.08,29.14,84620.0,29.11,29.15,29.08,29.14,84620.0
2018-10-02 15:30:00,29.13,29.22,29.1,29.15,320001.0,29.13,29.22,29.1,29.15,320001.0
2018-10-03 09:30:00,29.21,29.27,29.08,29.14,97570.0,29.21,29.27,29.08,29.14,97570.0
2018-10-03 10:00:00,29.14,29.23,29.14,29.18,48709.0,29.14,29.23,29.14,29.18,48709.0
2018-10-03 10:30:00,29.19,29.22,29.14,29.14,44852.0,29.19,29.22,29.14,29.14,44852.0
2018-10-03 11:00:00,29.14,29.18,29.09,29.1,88819.0,29.14,29.18,29.09,29.1,88819.0
2018-10-03 11:30:00,29.1,29.14,29.03,29.12,92016.0,29.1,29.14,29.03,29.12,92016.0
2018-10-03 12:00:00,29.13,29.15,29.11,29.15,46003.0,29.13,29.15,29.11,29.15,46003.0
2018-10-03 12:30:00,29.15,29.21,29.14,29.18,71015.0,29.15,29.21,29.14,29.18,71015.0
2018-10-03 13:00:00,29.17,29.2,29.14,29.18,29874.0,29.17,29.2,29.14,29.18,29874.0
2018-10-03 13:30:00,29.18,29.19,29.13,29.16,50026.0,29.18,29.19,29.13,29.16,50026.0
2018-10-03 14:00:00,29.16,29.16,29.02,29.05,67039.0,29.16,29.16,29.02,29.05,67039.0
2018-10-03 14:30:00,29.05,29.07,28.85,28.9,98148.0,29.05,29.07,28.85,28.9,98148.0
2018-10-03 15:00:00,28.9,28.98,28.86,28.9,89759.0,28.9,28.98,28.86,28.9,89759.0
2018-10-03 15:30:00,28.9,28.93,28.8,28.83,324583.0,28.9,28.93,28.8,28.83,324583.0
2018-10-04 09:30:00,28.68,28.8,28.41,28.43,536729.0,28.68,28.8,28.41,28.43,536729.0
2018-10-04 10:00:00,28.42,28.44,28.24,28.35,284008.0,28.42,28.44,28.24,28.35,284008.0
2018-10-04 10:30:00,28.34,28.34,28.24,28.26,83706.0,28.34,28.34,28.24,28.26,83706.0
2018-10-04 11:00:00,28.26,28.29,28.19,28.25,88443.0,28.26,28.29,28.19,28.25,88443.0
2018-10-04 11:30:00,28.24,28.27,28.09,28.11,142402.0,28.24,28.27,28.09,28.11,142402.0
2018-10-04 12:00:00,28.12,28.17,28.0,28.03,176834.0,28.12,28.17,28.0,28.03,176834.0
2018-10-04 12:30:00,28.03,28.12,28.02,28.1,160288.0,28.03,28.12,28.02,28.1,160288.0
2018-10-04 13:00:00,28.1,28.16,28.09,28.16,198280.0,28.1,28.16,28.09,28.16,198280.0
2018-10-04 13:30:00,28.16,28.16,28.02,28.03,252499.0,28.16,28.16,28.02,28.03,252499.0
2018-10-04 14:00:00,28.04,28.06,27.98,27.98,192138.0,28.04,28.06,27.98,27.98,192138.0
2018-10-04 14:30:00,27.99,28.21,27.99,28.17,220420.0,27.99,28.21,27.99,28.17,220420.0
2018-10-04 15:00:00,28.17,28.25,28.15,28.16,216762.0,28.17,28.25,28.15,28.16,216762.0
2018-10-04 15:30:00,28.15,28.16,28.05,28.12,389712.0,28.15,28.16,28.05,28.12,389712.0
2018-10-05 09:30:00,28.13,28.21,28.0,28.0,127720.0,28.13,28.21,28.0,28.0,127720.0
2018-10-05 10:00:00,28.0,28.09,28.0,28.08,137437.0,28.0,28.09,28.0,28.08,137437.0
2018-10-05 10:30:00,28.07,28.16,28.07,28.11,89259.0,28.07,28.16,28.07,28.11,89259.0
2018-10-05 11:00:00,28.11,28.11,28.01,28.01,110005.0,28.11,28.11,28.01,28.01,110005.0
2018-10-05 11:30:00,28.0,28.02,27.95,27.95,353737.0,28.0,28.02,27.95,27.95,353737.0
2018-10-05 12:00:00,27.96,28.03,27.95,28.01,196290.0,27.96,28.03,27.95,28.01,196290.0
2018-10-05 12:30:00,28.0,28.01,27.93,28.0,143850.0,28.0,28.01,27.93,28.0,143850.0
2018-10-05 13:00:00,28.0,28.02,28.0,28.01,89771.0,28.0,28.02,28.0,28.01,89771.0
2018-10-05 13:30:00,28.01,28.16,27.99,28.14,82379.0,28.01,28.16,27.99,28.14,82379.0
2018-10-05 14:00:00,28.14,28.24,28.13,28.19,160647.0,28.14,28.24,28.13,28.19,160647.0
2018-10-05 14:30:00,28.19,28.19,28.06,28.17,237382.0,28.19,28.19,28.06,28.17,237382.0
2018-10-05 15:00:00,28.17,28.19,28.1,28.16,165736.0,28.17,28.19,28.1,28.16,165736.0
2018-10-05 15:30:00,28.16,28.19,28.07,28.09,342270.0,28.16,28.19,28.07,28.09,342270.0
2018-10-08 09:30:00,28.19,28.7,28.04,28.7,725845.0,28.19,28.7,28.04,28.7,725845.0
2018-10-08 10:00:00,28.68,28.68,28.47,28.55,614359.0,28.68,28.68,28.47,28.55,614359.0
2018-10-08 10:30:00,28.55,28.57,28.39,28.42,362300.0,28.55,28.57,28.39,28.42,362300.0
2018-10-08 11:00:00,28.41,28.43,28.34,28.35,232232.0,28.41,28.43,28.34,28.35,232232.0
2018-10-08 11:30:00,28.34,28.42,28.28,28.32,286610.0,28.34,28.42,28.28,28.32,286610.0
2018-10-08 12:00:00,28.32,28.48,28.32,28.46,340643.0,28.32,28.48,28.32,28.46,340643.0
2018-10-08 12:30:00,28.45,28.69,28.45,28.52,288979.0,28.45,28.69,28.45,28.52,288979.0
2018-10-08 13:00:00,28.52,28.63,28.49,28.57,117677.0,28.52,28.63,28.49,28.57,117677.0
2018-10-08 13:30:00,28.57,28.63,28.56,28.59,106975.0,28.57,28.63,28.56,28.59,106975.0
2018-10-08 14:00:00,28.59,28.7,28.55,28.69,272902.0,28.59,28.7,28.55,28.69,272902.0
2018-10-08 14:30:00,28.69,28.7,28.57,28.6,436230.0,28.69,28.7,28.57,28.6,436230.0
2018-10-08 15:00:00,28.61,28.72,28.5,28.65,1292296.0,28.61,28.72,28.5,28.65,1292296.0
2018-10-08 15:30:00,28.66,28.68,28.55,28.61,891651.0,28.66,28.68,28.55,28.61,891651.0
2018-10-09 09:30:00,28.05,28.1,26.95,27.03,1461493.0,28.05,28.1,26.95,27.03,1461493.0
2018-10-09 10:00:00,27.02,27.4,26.99,27.38,1401908.0,27.02,27.4,26.99,27.38,1401908.0
2018-10-09 10:30:00,27.36,27.51,26.97,27.14,936663.0,27.36,27.51,26.97,27.14,936663.0
2018-10-09 11:00:00,27.14,27.2,26.75,26.88,1094810.0,27.14,27.2,26.75,26.88,1094810.0
2018-10-09 11:30:00,26.88,26.95,26.6,26.84,756214.0,26.88,26.95,26.6,26.84,756214.0
2018-10-09 12:00:00,26.84,26.86,26.68,26.83,397356.0,26.84,26.86,26.68,26.83,397356.0
2018-10-09 12:30:00,26.84,26.84,26.67,26.75,321527.0,26.84,26.84,26.67,26.75,321527.0
2018-10-09 13:00:00,26.76,26.79,26.56,26.58,356334.0,26.76,26.79,26.56,26.58,356334.0
2018-10-09 13:30:00,26.58,26.69,26.51,26.66,346469.0,26.58,26.69,26.51,26.66,346469.0
2018-10-09 14:00:00,26.66,26.8,26.64,26.73,400030.0,26.66,26.8,26.64,26.73,400030.0
2018-10-09 14:30:00,26.74,26.75,26.64,26.67,427627.0,26.74,26.75,26.64,26.67,427627.0
2018-10-09 15:00:00,26.66,26.68,26.57,26.61,581970.0,26.66,26.68,26.57,26.61,581970.0
2018-10-09 15:30:00,26.61,26.66,26.55,26.6,1402169.0,26.61,26.66,26.55,26.6,1402169.0
2018-10-10 09:30:00,26.5,26.83,26.5,26.6,559423.0,26.5,26.83,26.5,26.6,559423.0
2018-10-10 10:00:00,26.59,26.86,26.59,26.83,397261.0,26.59,26.86,26.59,26.83,397261.0
2018-10-10 10:30:00,26.84,26.98,26.78,26.92,362874.0,26.84,26.98,26.78,26.92,362874.0
2018-10-10 11:00:00,26.92,26.97,26.78,26.84,264235.0,26.92,26.97,26.78,26.84,264235.0
2018-10-10 11:30:00,26.84,26.95,26.8,26.89,284966.0,26.84,26.95,26.8,26.89,284966.0
2018-10-10 12:00:00,26.88,27.12,26.87,27.08,341873.0,26.88,27.12,26.87,27.08,341873.0
2018-10-10 12:30:00,27.09,27.17,27.03,27.03,210686.0,27.09,27.17,27.03,27.03,210686.0
2018-10-10 13:00:00,27.03,27.11,26.96,27.05,109344.0,27.03,27.11,26.96,27.05,109344.0
2018-10-10 13:30:00,27.05,27.11,27.0,27.06,132966.0,27.05,27.11,27.0,27.06,132966.0
2018-10-10 14:00:00,27.07,27.07,26.98,27.03,291533.0,27.07,27.07,26.98,27.03,291533.0
2018-10-10 14:30:00,27.04,27.05,26.95,26.96,204617.0,27.04,27.05,26.95,26.96,204617.0
2018-10-10 15:00:00,26.96,26.98,26.78,26.98,286706.0,26.96,26.98,26.78,26.98,286706.0
2018-10-10 15:30:00,26.97,26.98,26.77,26.8,697666.0,26.97,26.98,26.77,26.8,697666.0
2018-10-11 09:30:00,26.67,26.83,26.57,26.79,215302.0,26.67,26.83,26.57,26.79,215302.0
2018-10-11 10:00:00,26.79,26.79,26.58,26.64,167882.0,26.79,26.79,26.58,26.64,167882.0
2018-10-11 10:30:00,26.64,26.66,26.56,26.57,135826.0,26.64,26.66,26.56,26.57,135826.0
2018-10-11 11:00:00,26.57,26.58,26.36,26.45,238095.0,26.57,26.58,26.36,26.45,238095.0
2018-10-11 11:30:00,26.45,26.53,26.37,26.45,109094.0,26.45,26.53,26.37,26.45,109094.0
2018-10-11 12:00:00,26.46,26.55,26.36,26.49,138771.0,26.46,26.55,26.36,26.49,138771.0
2018-10-11 12:30:00,26.49,26.51,26.41,26.44,103115.0,26.49,26.51,26.41,26.44,103115.0
2018-10-11 13:00:00,26.43,26.43,26.27,26.3,102909.0,26.43,26.43,26.27,26.3,102909.0
2018-10-11 13:30:00,26.3,26.41,26.17,26.27,654822.0,26.3,26.41,26.17,26.27,654822.0
2018-10-11 14:00:00,26.26,26.27,26.11,26.11,181660.0,26.26,26.27,26.11,26.11,181660.0
2018-10-11 14:30:00,26.1,26.12,25.74,25.79,259243.0,26.1,26.12,25.74,25.79,259243.0
2018-10-11 15:00:00,25.79,26.03,25.74,26.0,358718.0,25.79,26.03,25.74,26.0,358718.0
2018-10-11 15:30:00,26.0,26.6,25.86,25.86,663534.0,26.0,26.6,25.86,25.86,663534.0
2018-10-12 09:30:00,26.15,26.15,25.97,26.1,148080.0,26.15,26.15,25.97,26.1,148080.0
2018-10-12 10:00:00,26.1,26.1,25.94,25.94,139790.0,26.1,26.1,25.94,25.94,139790.0
2018-10-12 10:30:00,25.94,26.02,25.84,25.84,257830.0,25.94,26.02,25.84,25.84,257830.0
2018-10-12 11:00:00,25.84,25.86,25.66,25.68,231350.0,25.84,25.86,25.66,25.68,231350.0
2018-10-12 11:30:00,25.68,25.69,25.52,25.61,98387.0,25.68,25.69,25.52,25.61,98387.0
2018-10-12 12:00:00,25.61,25.61,25.45,25.47,92364.0,25.61,25.61,25.45,25.47,92364.0
2018-10-12 12:30:00,25.48,25.49,25.27,25.43,136428.0,25.48,25.49,25.27,25.43,136428.0
2018-10-12 13:00:00,25.42,25.56,25.38,25.51,90565.0,25.42,25.56,25.38,25.51,90565.0
2018-10-12 13:30:00,25.5,25.62,25.42,25.53,130819.0,25.5,25.62,25.42,25.53,130819.0
2018-10-12 14:00:00,25.54,25.58,25.45,25.58,88450.0,25.54,25.58,25.45,25.58,88450.0
2018-10-12 14:30:00,25.58,25.58,25.44,25.54,99761.0,25.58,25.58,25.44,25.54,99761.0
2018-10-12 15:00:00,25.54,25.65,25.5,25.62,132364.0,25.54,25.65,25.5,25.62,132364.0
2018-10-12 15:30:00,25.62,25.67,25.55,25.57,441429.0,25.62,25.67,25.55,25.57,441429.0
2018-10-15 09:30:00,25.4,25.68,25.4,25.54,94538.0,25.4,25.68,25.4,25.54,94538.0
2018-10-15 10:00:00,25.54,25.55,25.39,25.47,102682.0,25.54,25.55,25.39,25.47,102682.0
2018-10-15 10:30:00,25.46,25.55,25.41,25.46,192075.0,25.46,25.55,25.41,25.46,192075.0
2018-10-15 11:00:00,25.46,25.7,25.45,25.65,122594.0,25.46,25.7,25.45,25.65,122594.0
2018-10-15 11:30:00,25.66,25.81,25.64,25.68,137039.0,25.66,25.81,25.64,25.68,137039.0
2018-10-15 12:00:00,25.67,25.85,25.63,25.8,112561.0,25.67,25.85,25.63,25.8,112561.0
2018-10-15 12:30:00,25.79,25.82,25.69,25.76,159960.0,25.79,25.82,25.69,25.76,159960.0
2018-10-15 13:00:00,25.76,25.83,25.73,25.82,78004.0,25.76,25.83,25.73,25.82,78004.0
2018-10-15 13:30:00,25.82,25.9,25.8,25.89,113122.0,25.82,25.9,25.8,25.89,113122.0
2018-10-15 14:00:00,25.9,25.95,25.81,25.85,140638.0,25.9,25.95,25.81,25.85,140638.0
2018-10-15 14:30:00,25.84,26.03,25.82,25.94,208593.0,25.84,26.03,25.82,25.94,208593.0
2018-10-15 15:00:00,25.94,25.94,25.82,25.87,159946.0,25.94,25.94,25.82,25.87,159946.0
2018-10-15 15:30:00,25.87,25.91,25.76,25.77,352049.0,25.87,25.91,25.76,25.77,352049.0
2018-10-16 09:30:00,25.88,26.03,25.77,26.0,272122.0,25.88,26.03,25.77,26.0,272122.0
2018-10-16 10:00:00,26.0,26.28,26.0,26.21,178254.0,26.0,26.28,26.0,26.21,178254.0
2018-10-16 10:30:00,26.21,26.31,26.17,26.3,177273.0,26.21,26.31,26.17,26.3,177273.0
2018-10-16 11:00:00,26.3,26.36,26.2,26.26,146583.0,26.3,26.36,26.2,26.26,146583.0
2018-10-16 11:30:00,26.27,26.28,26.2,26.25,100380.0,26.27,26.28,26.2,26.25,100380.0
2018-10-16 12:00:00,26.26,26.26,26.2,26.21,68934.0,26.26,26.26,26.2,26.21,68934.0
2018-10-16 12:30:00,26.21,26.26,26.2,26.25,63842.0,26.21,26.26,26.2,26.25,63842.0
2018-10-16 13:00:00,26.25,26.25,26.21,26.22,48807.0,26.25,26.25,26.21,26.22,48807.0
2018-10-16 13:30:00,26.23,26.27,26.2,26.21,87796.0,26.23,26.27,26.2,26.21,87796.0
2018-10-16 14:00:00,26.21,26.25,26.2,26.25,85668.0,26.21,26.25,26.2,26.25,85668.0
2018-10-16 14:30:00,26.25,26.32,26.24,26.28,55453.0,26.25,26.32,26.24,26.28,55453.0
2018-10-16 15:00:00,26.28,26.28,26.2,26.25,72461.0,26.28,26.28,26.2,26.25,72461.0
2018-10-16 15:30:00,26.24,26.35,26.23,26.32,252199.0,26.24,26.35,26.23,26.32,252199.0
2018-10-17 09:30:00,26.33,26.41,26.08,26.09,91463.0,26.33,26.41,26.08,26.09,91463.0
2018-10-17 10:00:00,26.08,26.11,26.02,26.03,83364.0,26.08,26.11,26.02,26.03,83364.0
2018-10-17 10:30:00,26.03,26.03,25.88,25.97,95154.0,26.03,26.03,25.88,25.97,95154.0
2018-10-17 11:00:00,25.98,25.99,25.9,25.99,125356.0,25.98,25.99,25.9,25.99,125356.0
2018-10-17 11:30:00,25.98,26.05,25.97,26.05,93239.0,25.98,26.05,25.97,26.05,93239.0
2018-10-17 12:00:00,26.05,26.09,26.01,26.06,41666.0,26.05,26.09,26.01,26.06,41666.0
2018-10-17 12:30:00,26.05,26.05,26.0,26.01,63394.0,26.05,26.05,26.0,26.01,63394.0
2018-10-17 13:00:00,26.0,26.04,25.99,26.02,68934.0,26.0,26.04,25.99,26.02,68934.0
2018-10-17 13:30:00,26.02,26.05,26.0,26.01,33395.0,26.02,26.05,26.0,26.01,33395.0
2018-10-17 14:00:00,26.01,26.01,25.83,25.84,73238.0,26.01,26.01,25.83,25.84,73238.0
2018-10-17 14:30:00,25.84,25.92,25.84,25.91,50961.0,25.84,25.92,25.84,25.91,50961.0
2018-10-17 15:00:00,25.9,25.9,25.81,25.84,77954.0,25.9,25.9,25.81,25.84,77954.0
2018-10-17 15:30:00,25.83,25.83,25.73,25.77,323802.0,25.83,25.83,25.73,25.77,323802.0
2018-10-18 09:30:00,25.68,25.99,25.64,25.96,178386.0,25.68,25.99,25.64,25.96,178386.0
2018-10-18 10:00:00,25.96,26.05,25.91,26.0,99022.0,25.96,26.05,25.91,26.0,99022.0
2018-10-18 10:30:00,26.01,26.15,26.01,26.12,87202.0,26.01,26.15,26.01,26.12,87202.0
2018-10-18 11:00:00,26.11,26.12,25.88,25.89,63551.0,26.11,26.12,25.88,25.89,63551.0
2018-10-18 11:30:00,25.89,25.9,25.73,25.83,79572.0,25.89,25.9,25.73,25.83,79572.0
2018-10-18 12:00:00,25.83,25.9,25.71,25.77,110775.0,25.83,25.9,25.71,25.77,110775.0
2018-10-18 12:30:00,25.77,25.79,25.51,25.51,137316.0,25.77,25.79,25.51,25.51,137316.0
2018-10-18 13:00:00,25.51,25.53,25.41,25.5,113386.0,25.51,25.53,25.41,25.5,113386.0
2018-10-18 13:30:00,25.49,25.54,25.4,25.53,172240.0,25.49,25.54,25.4,25.53,172240.0
2018-10-18 14:00:00,25.54,25.63,25.53,25.58,88099.0,25.54,25.63,25.53,25.58,88099.0
2018-10-18 14:30:00,25.57,25.66,25.53,25.58,97386.0,25.57,25.66,25.53,25.58,97386.0
2018-10-18 15:00:00,25.58,25.64,25.52,25.62,95086.0,25.58,25.64,25.52,25.62,95086.0
2018-10-18 15:30:00,25.62,25.64,25.55,25.59,286071.0,25.62,25.64,25.55,25.59,286071.0
2018-10-19 09:30:00,25.64,25.8,25.55,25.72,40788.0,25.64,25.8,25.55,25.72,40788.0
2018-10-19 10:00:00,25.73,25.86,25.56,25.57,59196.0,25.73,25.86,25.56,25.57,59196.0
2018-10-19 10:30:00,25.56,25.61,25.42,25.46,85091.0,25.56,25.61,25.42,25.46,85091.0
2018-10-19 11:00:00,25.47,25.54,25.41,25.42,90219.0,25.47,25.54,25.41,25.42,90219.0
2018-10-19 11:30:00,25.43,25.53,25.4,25.52,37974.0,25.43,25.53,25.4,25.52,37974.0
2018-10-19 12:00:00,25.51,25.51,25.41,25.46,56825.0,25.51,25.51,25.41,25.46,56825.0
2018-10-19 12:30:00,25.45,25.49,25.44,25.46,65835.0,25.45,25.49,25.44,25.46,65835.0
2018-10-19 13:00:00,25.45,25.45,25.36,25.41,71167.0,25.45,25.45,25.36,25.41,71167.0
2018-10-19 13:30:00,25.4,25.45,25.34,25.35,59519.0,25.4,25.45,25.34,25.35,59519.0
2018-10-19 14:00:00,25.34,25.41,25.26,25.41,73836.0,25.34,25.41,25.26,25.41,73836.0
2018-10-19 14:30:00,25.41,25.46,25.39,25.4,47370.0,25.41,25.46,25.39,25.4,47370.0
2018-10-19 15:00:00,25.4,25.44,25.32,25.43,111502.0,25.4,25.44,25.32,25.43,111502.0
2018-10-19 15:30:00,25.43,25.6,25.42,25.5,371848.0,25.43,25.6,25.42,25.5,371848.0
2018-10-22 09:30:00,25.56,25.68,25.22,25.26,35250.0,25.56,25.68,25.22,25.26,35250.0
2018-10-22 10:00:00,25.25,25.27,25.1,25.12,60881.0,25.25,25.27,25.1,25.12,60881.0
2018-10-22 10:30:00,25.12,25.2,25.07,25.2,79811.0,25.12,25.2,25.07,25.2,79811.0
2018-10-22 11:00:00,25.2,25.2,25.04,25.12,77377.0,25.2,25.2,25.04,25.12,77377.0
2018-10-22 11:30:00,25.12,25.12,25.0,25.04,85028.0,25.12,25.12,25.0,25.04,85028.0
2018-10-22 12:00:00,25.04,25.16,25.01,25.14,94518.0,25.04,25.16,25.01,25.14,94518.0
2018-10-22 12:30:00,25.15,25.21,25.09,25.13,54458.0,25.15,25.21,25.09,25.13,54458.0
2018-10-22 13:00:00,25.12,25.21,25.11,25.15,49154.0,25.12,25.21,25.11,25.15,49154.0
2018-10-22 13:30:00,25.15,25.19,25.12,25.16,40989.0,25.15,25.19,25.12,25.16,40989.0
2018-10-22 14:00:00,25.16,25.25,25.15,25.23,61245.0,25.16,25.25,25.15,25.23,61245.0
2018-10-22 14:30:00,25.23,25.27,25.2,25.26,45230.0,25.23,25.27,25.2,25.26,45230.0
2018-10-22 15:00:00,25.25,25.29,25.21,25.23,57562.0,25.25,25.29,25.21,25.23,57562.0
2018-10-22 15:30:00,25.24,25.3,25.2,25.2,244639.0,25.24,25.3,25.2,25.2,244639.0
2018-10-23 09:30:00,24.86,24.94,24.67,24.69,123015.0,24.86,24.94,24.67,24.69,123015.0
2018-10-23 10:00:00,24.67,24.71,24.4,24.54,165667.0,24.67,24.71,24.4,24.54,165667.0
2018-10-23 10:30:00,24.55,24.59,24.46,24.48,147643.0,24.55,24.59,24.46,24.48,147643.0
2018-10-23 11:00:00,24.47,24.74,24.44,24.73,140006.0,24.47,24.74,24.44,24.73,140006.0
2018-10-23 11:30:00,24.73,24.75,24.6,24.6,80630.0,24.73,24.75,24.6,24.6,80630.0
2018-10-23 12:00:00,24.61,24.79,24.6,24.73,108943.0,24.61,24.79,24.6,24.73,108943.0
2018-10-23 12:30:00,24.74,24.78,24.71,24.72,128989.0,24.74,24.78,24.71,24.72,128989.0
2018-10-23 13:00:00,24.73,25.0,24.71,24.97,332376.0,24.73,25.0,24.71,24.97,332376.0
2018-10-23 13:30:00,24.97,24.97,24.8,24.82,106287.0,24.97,24.97,24.8,24.82,106287.0
2018-10-23 14:00:00,24.81,25.02,24.81,25.01,154737.0,24.81,25.02,24.81,25.01,154737.0
2018-10-23 14:30:00,25.0,25.12,24.99,25.07,124117.0,25.0,25.12,24.99,25.07,124117.0
2018-10-23 15:00:00,25.07,25.13,25.01,25.08,112121.0,25.07,25.13,25.01,25.08,112121.0
2018-10-23 15:30:00,25.07,25.09,24.99,25.01,307560.0,25.07,25.09,24.99,25.01,307560.0
2018-10-24 09:30:00,25.02,25.17,24.88,25.03,99839.0,25.02,25.17,24.88,25.03,99839.0
2018-10-24 10:00:00,25.04,25.05,24.86,24.86,125865.0,25.04,25.05,24.86,24.86,125865.0
2018-10-24 10:30:00,24.85,24.88,24.62,24.67,206230.0,24.85,24.88,24.62,24.67,206230.0
2018-10-24 11:00:00,24.68,24.77,24.59,24.64,249748.0,24.68,24.77,24.59,24.64,249748.0
2018-10-24 11:30:00,24.64,24.9,24.6,24.86,110648.0,24.64,24.9,24.6,24.86,110648.0
2018-10-24 12:00:00,24.85,24.87,24.73,24.81,83826.0,24.85,24.87,24.73,24.81,83826.0
2018-10-24 12:30:00,24.81,24.81,24.59,24.62,133899.0,24.81,24.81,24.59,24.62,133899.0
2018-10-24 13:00:00,24.62,24.62,24.37,24.37,152157.0,24.62,24.62,24.37,24.37,152157.0
2018-10-24 13:30:00,24.38,25.41,24.33,24.37,180759.0,24.38,25.41,24.33,24.37,180759.0
2018-10-24 14:00:00,24.37,24.58,24.31,24.55,292978.0,24.37,24.58,24.31,24.55,292978.0
2018-10-24 14:30:00,24.55,24.55,24.21,24.23,756038.0,24.55,24.55,24.21,24.23,756038.0
2018-10-24 15:00:00,24.22,24.27,24.11,24.11,179693.0,24.22,24.27,24.11,24.11,179693.0
2018-10-24 15:30:00,24.12,24.26,24.06,24.15,522968.0,24.12,24.26,24.06,24.15,522968.0
2018-10-25 09:30:00,24.39,24.78,23.9,24.03,745748.0,24.39,24.78,23.9,24.03,745748.0
2018-10-25 10:00:00,24.01,24.1,23.64,23.76,649587.0,24.01,24.1,23.64,23.76,649587.0
2018-10-25 10:30:00,23.74,24.1,23.74,24.02,540893.0,23.74,24.1,23.74,24.02,540893.0
2018-10-25 11:00:00,24.02,24.33,23.91,24.31,291607.0,24.02,24.33,23.91,24.31,291607.0
2018-10-25 11:30:00,24.31,24.62,24.28,24.44,246610.0,24.31,24.62,24.28,24.44,246610.0
2018-10-25 12:00:00,24.43,24.67,24.4,24.63,135393.0,24.43,24.67,24.4,24.63,135393.0
2018-10-25 12:30:00,24.62,24.74,24.58,24.65,182389.0,24.62,24.74,24.58,24.65,182389.0
2018-10-25 13:00:00,24.65,24.85,24.56,24.81,163247.0,24.65,24.85,24.56,24.81,163247.0
2018-10-25 13:30:00,24.82,25.13,24.81,24.92,222462.0,24.82,25.13,24.81,24.92,222462.0
2018-10-25 14:00:00,24.92,25.2,24.9,24.97,231984.0,24.92,25.2,24.9,24.97,231984.0
2018-10-25 14:30:00,24.98,25.11,24.9,25.09,277863.0,24.98,25.11,24.9,25.09,277863.0
2018-10-25 15:00:00,25.09,25.15,25.0,25.05,207239.0,25.09,25.15,25.0,25.05,207239.0
2018-10-25 15:30:00,25.06,25.06,24.85,24.86,608215.0,25.06,25.06,24.85,24.86,608215.0
2018-10-26 09:30:00,24.47,24.59,24.35,24.5,251851.0,24.47,24.59,24.35,24.5,251851.0
2018-10-26 10:00:00,24.47,24.47,24.18,24.39,179946.0,24.47,24.47,24.18,24.39,179946.0
2018-10-26 10:30:00,24.39,24.42,24.14,24.16,282561.0,24.39,24.42,24.14,24.16,282561.0
2018-10-26 11:00:00,24.17,24.47,24.16,24.46,192409.0,24.17,24.47,24.16,24.46,192409.0
2018-10-26 11:30:00,24.45,24.53,24.38,24.49,250089.0,24.45,24.53,24.38,24.49,250089.0
2018-10-26 12:00:00,24.49,24.61,24.44,24.6,538533.0,24.49,24.61,24.44,24.6,538533.0
2018-10-26 12:30:00,24.61,24.67,24.52,24.55,267067.0,24.61,24.67,24.52,24.55,267067.0
2018-10-26 13:00:00,24.56,24.74,24.56,24.6,134878.0,24.56,24.74,24.56,24.6,134878.0
2018-10-26 13:30:00,24.6,24.6,24.42,24.58,132578.0,24.6,24.6,24.42,24.58,132578.0
2018-10-26 14:00:00,24.56,24.6,24.45,24.46,175671.0,24.56,24.6,24.45,24.46,175671.0
2018-10-26 14:30:00,24.46,24.54,24.2,24.21,162297.0,24.46,24.54,24.2,24.21,162297.0
2018-10-26 15:00:00,24.22,24.38,24.19,24.3,193894.0,24.22,24.38,24.19,24.3,193894.0
2018-10-26 15:30:00,24.29,24.39,24.19,24.24,389181.0,24.29,24.39,24.19,24.24,389181.0
2018-10-29 09:30:00,25.33,25.33,24.73,24.74,499690.0,25.33,25.33,24.73,24.74,499690.0
2018-10-29 10:00:00,24.74,24.86,24.66,24.81,262758.0,24.74,24.86,24.66,24.81,262758.0
2018-10-29 10:30:00,24.82,24.92,24.62,24.7,213804.0,24.82,24.92,24.62,24.7,213804.0
2018-10-29 11:00:00,24.7,24.74,24.48,24.71,159443.0,24.7,24.74,24.48,24.71,159443.0
2018-10-29 11:30:00,24.71,24.71,24.48,24.49,147887.0,24.71,24.71,24.48,24.49,147887.0
2018-10-29 12:00:00,24.48,24.62,24.31,24.43,176286.0,24.48,24.62,24.31,24.43,176286.0
2018-10-29 12:30:00,24.43,24.5,24.34,24.4,181046.0,24.43,24.5,24.34,24.4,181046.0
2018-10-29 13:00:00,24.39,24.51,24.38,24.4,145267.0,24.39,24.51,24.38,24.4,145267.0
2018-10-29 13:30:00,24.39,24.51,24.35,24.36,176127.0,24.39,24.51,24.35,24.36,176127.0
2018-10-29 14:00:00,24.37,24.4,24.27,24.29,228057.0,24.37,24.4,24.27,24.29,228057.0
2018-10-29 14:30:00,24.26,24.34,24.14,24.15,229778.0,24.26,24.34,24.14,24.15,229778.0
2018-10-29 15:00:00,24.16,24.16,23.95,23.96,173463.0,24.16,24.16,23.95,23.96,173463.0
2018-10-29 15:30:00,23.96,23.98,23.69,23.97,417406.0,23.96,23.98,23.69,23.97,417406.0
2018-10-30 09:30:00,23.99,24.56,23.9,24.54,113372.0,23.99,24.56,23.9,24.54,113372.0
2018-10-30 10:00:00,24.54,24.62,24.46,24.53,131207.0,24.54,24.62,24.46,24.53,131207.0
2018-10-30 10:30:00,24.53,24.55,24.32,24.35,88846.0,24.53,24.55,24.32,24.35,88846.0
2018-10-30 11:00:00,24.35,24.43,24.23,24.36,98507.0,24.35,24.43,24.23,24.36,98507.0
2018-10-30 11:30:00,24.37,24.5,24.36,24.37,102169.0,24.37,24.5,24.36,24.37,102169.0
2018-10-30 12:00:00,24.38,24.45,24.25,24.31,173488.0,24.38,24.45,24.25,24.31,173488.0
2018-10-30 12:30:00,24.31,24.41,24.22,24.32,136932.0,24.31,24.41,24.22,24.32,136932.0
2018-10-30 13:00:00,24.32,24.4,24.25,24.28,92040.0,24.32,24.4,24.25,24.28,92040.0
2018-10-30 13:30:00,24.26,24.55,24.23,24.53,98171.0,24.26,24.55,24.23,24.53,98171.0
2018-10-30 14:00:00,24.53,24.57,24.42,24.48,98313.0,24.53,24.57,24.42,24.48,98313.0
2018-10-30 14:30:00,24.48,24.65,24.45,24.63,129046.0,24.48,24.65,24.45,24.63,129046.0
2018-10-30 15:00:00,24.62,24.77,24.51,24.72,145811.0,24.62,24.77,24.51,24.72,145811.0
2018-10-30 15:30:00,24.73,24.76,24.57,24.6,437455.0,24.73,24.76,24.57,24.6,437455.0
2018-10-31 09:30:00,24.83,24.94,24.61,24.75,175238.0,24.83,24.94,24.61,24.75,175238.0
2018-10-31 10:00:00,24.75,24.83,24.52,24.64,226035.0,24.75,24.83,24.52,24.64,226035.0
2018-10-31 10:30:00,24.64,24.74,24.58,24.64,131752.0,24.64,24.74,24.58,24.64,131752.0
2018-10-31 11:00:00,24.64,24.75,24.6,24.74,92552.0,24.64,24.75,24.6,24.74,92552.0
2018-10-31 11:30:00,24.74,24.9,24.72,24.82,132340.0,24.74,24.9,24.72,24.82,132340.0
2018-10-31 12:00:00,24.81,24.83,24.71,24.75,71516.0,24.81,24.83,24.71,24.75,71516.0
2018-10-31 12:30:00,24.75,24.9,24.74,24.87,73482.0,24.75,24.9,24.74,24.87,73482.0
2018-10-31 13:00:00,24.87,24.87,24.78,24.79,85489.0,24.87,24.87,24.78,24.79,85489.0
2018-10-31 13:30:00,24.79,24.87,24.75,24.86,60651.0,24.79,24.87,24.75,24.86,60651.0
2018-10-31 14:00:00,24.86,24.89,24.8,24.83,60686.0,24.86,24.89,24.8,24.83,60686.0
2018-10-31 14:30:00,24.84,24.94,24.8,24.87,222589.0,24.84,24.94,24.8,24.87,222589.0
2018-10-31 15:00:00,24.87,24.93,24.8,24.86,177281.0,24.87,24.93,24.8,24.86,177281.0
2018-10-31 15:30:00,24.86,24.87,24.62,24.67,579985.0,24.86,24.87,24.62,24.67,579985.0
2018-11-01 09:30:00,24.86,25.1,24.72,24.88,154029.0,24.86,25.1,24.72,24.88,154029.0
2018-11-01 10:00:00,24.87,25.07,24.81,25.03,150011.0,24.87,25.07,24.81,25.03,150011.0
2018-11-01 10:30:00,25.04,25.19,25.03,25.18,212049.0,25.04,25.19,25.03,25.18,212049.0
2018-11-01 11:00:00,25.18,25.46,25.17,25.45,187583.0,25.18,25.46,25.17,25.45,187583.0
2018-11-01 11:30:00,25.45,25.45,25.36,25.42,192464.0,25.45,25.45,25.36,25.42,192464.0
2018-11-01 12:00:00,25.43,25.52,25.38,25.44,129322.0,25.43,25.52,25.38,25.44,129322.0
2018-11-01 12:30:00,25.44,25.55,25.36,25.55,125883.0,25.44,25.55,25.36,25.55,125883.0
2018-11-01 13:00:00,25.55,25.56,25.45,25.54,174667.0,25.55,25.56,25.45,25.54,174667.0
2018-11-01 13:30:00,25.53,25.59,25.42,25.55,226426.0,25.53,25.59,25.42,25.55,226426.0
2018-11-01 14:00:00,25.56,25.63,25.55,25.61,95453.0,25.56,25.63,25.55,25.61,95453.0
2018-11-01 14:30:00,25.62,25.62,25.5,25.59,114678.0,25.62,25.62,25.5,25.59,114678.0
2018-11-01 15:00:00,25.59,25.59,25.49,25.52,211860.0,25.59,25.59,25.49,25.52,211860.0
2018-11-01 15:30:00,25.51,25.59,25.44,25.45,509039.0,25.51,25.59,25.44,25.45,509039.0
2018-11-02 09:30:00,25.55,25.92,25.43,25.65,425153.0,25.55,25.92,25.43,25.65,425153.0
2018-11-02 10:00:00,25.65,25.8,25.55,25.55,249136.0,25.65,25.8,25.55,25.55,249136.0
2018-11-02 10:30:00,25.55,25.63,25.43,25.54,125819.0,25.55,25.63,25.43,25.54,125819.0
2018-11-02 11:00:00,25.54,25.56,25.35,25.4,115508.0,25.54,25.56,25.35,25.4,115508.0
2018-11-02 11:30:00,25.4,25.49,25.34,25.39,118934.0,25.4,25.49,25.34,25.39,118934.0
2018-11-02 12:00:00,25.41,25.42,25.23,25.28,95215.0,25.41,25.42,25.23,25.28,95215.0
2018-11-02 12:30:00,25.28,25.31,25.14,25.18,133281.0,25.28,25.31,25.14,25.18,133281.0
2018-11-02 13:00:00,25.18,25.27,25.08,25.23,184696.0,25.18,25.27,25.08,25.23,184696.0
2018-11-02 13:30:00,25.22,25.37,25.19,25.36,146470.0,25.22,25.37,25.19,25.36,146470.0
2018-11-02 14:00:00,25.36,25.44,25.21,25.44,115547.0,25.36,25.44,25.21,25.44,115547.0
2018-11-02 14:30:00,25.44,25.44,25.32,25.34,110368.0,25.44,25.44,25.32,25.34,110368.0
2018-11-02 15:00:00,25.35,25.38,25.27,25.32,164147.0,25.35,25.38,25.27,25.32,164147.0
2018-11-02 15:30:00,25.31,25.33,25.25,25.28,361068.0,25.31,25.33,25.25,25.28,361068.0
2018-11-05 09:30:00,25.24,25.56,25.24,25.44,103710.0,25.24,25.56,25.24,25.44,103710.0
2018-11-05 10:00:00,25.45,25.45,25.25,25.39,81311.0,25.45,25.45,25.25,25.39,81311.0
2018-11-05 10:30:00,25.4,25.46,25.31,25.44,85207.0,25.4,25.46,25.31,25.44,85207.0
2018-11-05 11:00:00,25.44,25.5,25.28,25.3,114093.0,25.44,25.5,25.28,25.3,114093.0
2018-11-05 11:30:00,25.3,25.32,25.18,25.32,85762.0,25.3,25.32,25.18,25.32,85762.0
2018-11-05 12:00:00,25.31,25.34,25.21,25.26,66640.0,25.31,25.34,25.21,25.26,66640.0
2018-11-05 12:30:00,25.25,25.26,25.16,25.24,49542.0,25.25,25.26,25.16,25.24,49542.0
2018-11-05 13:00:00,25.24,25.24,25.18,25.19,54806.0,25.24,25.24,25.18,25.19,54806.0
2018-11-05 13:30:00,25.18,25.29,25.17,25.25,56965.0,25.18,25.29,25.17,25.25,56965.0
2018-11-05 14:00:00,25.25,25.4,25.21,25.4,96075.0,25.25,25.4,25.21,25.4,96075.0
2018-11-05 14:30:00,25.41,25.51,25.37,25.49,92604.0,25.41,25.51,25.37,25.49,92604.0
2018-11-05 15:00:00,25.49,25.5,25.4,25.45,99559.0,25.49,25.5,25.4,25.45,99559.0
2018-11-05 15:30:00,25.45,25.47,25.33,25.39,245804.0,25.45,25.47,25.33,25.39,245804.0
2018-11-06 09:30:00,25.3,25.53,25.25,25.4,128279.0,25.3,25.53,25.25,25.4,128279.0
2018-11-06 10:00:00,25.41,25.41,25.21,25.33,107657.0,25.41,25.41,25.21,25.33,107657.0
2018-11-06 10:30:00,25.33,25.4,25.25,25.38,101996.0,25.33,25.4,25.25,25.38,101996.0
2018-11-06 11:00:00,25.39,25.53,24.39,25.52,345683.0,25.39,25.53,24.39,25.52,345683.0
2018-11-06 11:30:00,25.52,25.52,25.34,25.35,75224.0,25.52,25.52,25.34,25.35,75224.0
2018-11-06 12:00:00,25.35,25.36,25.29,25.29,82072.0,25.35,25.36,25.29,25.29,82072.0
2018-11-06 12:30:00,25.3,25.39,25.29,25.36,119438.0,25.3,25.39,25.29,25.36,119438.0
2018-11-06 13:00:00,25.36,25.47,25.36,25.42,91847.0,25.36,25.47,25.36,25.42,91847.0
2018-11-06 13:30:00,25.41,25.51,25.41,25.5,45218.0,25.41,25.51,25.41,25.5,45218.0
2018-11-06 14:00:00,25.49,25.49,25.28,25.3,42851.0,25.49,25.49,25.28,25.3,42851.0
2018-11-06 14:30:00,25.29,25.36,25.27,25.33,44277.0,25.29,25.36,25.27,25.33,44277.0
2018-11-06 15:00:00,25.32,25.42,25.32,25.4,57177.0,25.32,25.42,25.32,25.4,57177.0
2018-11-06 15:30:00,25.39,25.41,25.32,25.37,169878.0,25.39,25.41,25.32,25.37,169878.0
2018-11-07 09:30:00,25.59,25.68,25.4,25.41,143996.0,25.59,25.68,25.4,25.41,143996.0
2018-11-07 10:00:00,25.39,25.56,25.37,25.46,48866.0,25.39,25.56,25.37,25.46,48866.0
2018-11-07 10:30:00,25.46,25.67,25.46,25.67,69176.0,25.46,25.67,25.46,25.67,69176.0
2018-11-07 11:00:00,25.67,25.73,25.62,25.7,45224.0,25.67,25.73,25.62,25.7,45224.0
2018-11-07 11:30:00,25.7,25.73,25.64,25.67,42528.0,25.7,25.73,25.64,25.67,42528.0
2018-11-07 12:00:00,25.67,25.72,25.65,25.69,52025.0,25.67,25.72,25.65,25.69,52025.0
2018-11-07 12:30:00,25.68,25.78,25.64,25.77,54822.0,25.68,25.78,25.64,25.77,54822.0
2018-11-07 13:00:00,25.78,25.84,25.74,25.82,50586.0,25.78,25.84,25.74,25.82,50586.0
2018-11-07 13:30:00,25.82,25.85,25.76,25.77,69601.0,25.82,25.85,25.76,25.77,69601.0
2018-11-07 14:00:00,25.77,25.91,25.77,25.9,54090.0,25.77,25.91,25.77,25.9,54090.0
2018-11-07 14:30:00,25.9,25.94,25.81,25.85,50475.0,25.9,25.94,25.81,25.85,50475.0
2018-11-07 15:00:00,25.84,25.92,25.79,25.92,82134.0,25.84,25.92,25.79,25.92,82134.0
2018-11-07 15:30:00,25.91,25.94,25.89,25.93,188713.0,25.91,25.94,25.89,25.93,188713.0
2018-11-08 09:30:00,25.78,25.94,25.65,25.87,68497.0,25.78,25.94,25.65,25.87,68497.0
2018-11-08 10:00:00,25.86,25.86,25.59,25.73,45316.0,25.86,25.86,25.59,25.73,45316.0
2018-11-08 10:30:00,25.71,25.76,25.62,25.76,69607.0,25.71,25.76,25.62,25.76,69607.0
2018-11-08 11:00:00,25.76,25.76,25.62,25.71,53112.0,25.76,25.76,25.62,25.71,53112.0
2018-11-08 11:30:00,25.71,25.76,25.67,25.67,40889.0,25.71,25.76,25.67,25.67,40889.0
2018-11-08 12:00:00,25.67,25.8,25.65,25.74,31904.0,25.67,25.8,25.65,25.74,31904.0
2018-11-08 12:30:00,25.74,25.79,25.71,25.71,37403.0,25.74,25.79,25.71,25.71,37403.0
2018-11-08 13:00:00,25.71,25.73,25.65,25.68,25003.0,25.71,25.73,25.65,25.68,25003.0
2018-11-08 13:30:00,25.67,25.77,25.65,25.77,53787.0,25.67,25.77,25.65,25.77,53787.0
2018-11-08 14:00:00,25.77,25.8,25.67,25.67,75652.0,25.77,25.8,25.67,25.67,75652.0
2018-11-08 14:30:00,25.66,25.7,25.62,25.67,58260.0,25.66,25.7,25.62,25.67,58260.0
2018-11-08 15:00:00,25.68,25.73,25.66,25.72,74872.0,25.68,25.73,25.66,25.72,74872.0
2018-11-08 15:30:00,25.72,25.77,25.69,25.74,348725.0,25.72,25.77,25.69,25.74,348725.0
2018-11-09 09:30:00,25.62,25.72,25.4,25.6,64429.0,25.62,25.72,25.4,25.6,64429.0
2018-11-09 10:00:00,25.6,25.63,25.5,25.63,155785.0,25.6,25.63,25.5,25.63,155785.0
2018-11-09 10:30:00,25.63,25.63,25.48,25.5,111627.0,25.63,25.63,25.48,25.5,111627.0
2018-11-09 11:00:00,25.51,25.54,25.38,25.52,71764.0,25.51,25.54,25.38,25.52,71764.0
2018-11-09 11:30:00,25.52,25.53,25.36,25.36,61051.0,25.52,25.53,25.36,25.36,61051.0
2018-11-09 12:00:00,25.35,25.41,25.33,25.36,64146.0,25.35,25.41,25.33,25.36,64146.0
2018-11-09 12:30:00,25.36,25.47,25.35,25.44,34377.0,25.36,25.47,25.35,25.44,34377.0
2018-11-09 13:00:00,25.43,25.45,25.39,25.42,53880.0,25.43,25.45,25.39,25.42,53880.0
2018-11-09 13:30:00,25.41,25.43,25.32,25.37,40405.0,25.41,25.43,25.32,25.37,40405.0
2018-11-09 14:00:00,25.35,25.4,25.32,25.39,43166.0,25.35,25.4,25.32,25.39,43166.0
2018-11-09 14:30:00,25.39,25.47,25.38,25.43,123298.0,25.39,25.47,25.38,25.43,123298.0
2018-11-09 15:00:00,25.43,25.48,25.4,25.45,66531.0,25.43,25.48,25.4,25.45,66531.0
2018-11-09 15:30:00,25.44,25.45,25.34,25.34,305684.0,25.44,25.45,25.34,25.34,305684.0
2018-11-12 09:30:00,25.36,25.48,25.23,25.34,76202.0,25.36,25.48,25.23,25.34,76202.0
2018-11-12 10:00:00,25.32,25.45,25.3,25.42,101663.0,25.32,25.45,25.3,25.42,101663.0
2018-11-12 10:30:00,25.41,25.41,25.23,25.24,151571.0,25.41,25.41,25.23,25.24,151571.0
2018-11-12 11:00:00,25.24,25.34,25.15,25.17,78453.0,25.24,25.34,25.15,25.17,78453.0
2018-11-12 11:30:00,25.17,25.18,25.05,25.13,62661.0,25.17,25.18,25.05,25.13,62661.0
2018-11-12 12:00:00,25.13,25.23,25.12,25.2,76878.0,25.13,25.23,25.12,25.2,76878.0
2018-11-12 12:30:00,25.19,25.22,25.12,25.2,56999.0,25.19,25.22,25.12,25.2,56999.0
2018-11-12 13:00:00,25.2,25.22,25.09,25.11,49512.0,25.2,25.22,25.09,25.11,49512.0
2018-11-12 13:30:00,25.1,25.19,25.06,25.14,45524.0,25.1,25.19,25.06,25.14,45524.0
2018-11-12 14:00:00,25.14,25.23,25.13,25.15,45657.0,25.14,25.23,25.13,25.15,45657.0
2018-11-12 14:30:00,25.16,25.28,25.14,25.16,55402.0,25.16,25.28,25.14,25.16,55402.0
2018-11-12 15:00:00,25.15,25.2,25.12,25.16,53915.0,25.15,25.2,25.12,25.16,53915.0
2018-11-12 15:30:00,25.15,25.16,24.92,24.92,212557.0,25.15,25.16,24.92,24.92,212557.0
2018-11-13 09:30:00,24.95,25.01,24.85,24.94,54103.0,24.95,25.01,24.85,24.94,54103.0
2018-11-13 10:00:00,24.96,25.04,24.81,24.82,59793.0,24.96,25.04,24.81,24.82,59793.0
2018-11-13 10:30:00,24.82,24.98,24.81,24.95,65579.0,24.82,24.98,24.81,24.95,65579.0
2018-11-13 11:00:00,24.94,25.19,24.93,25.15,81300.0,24.94,25.19,24.93,25.15,81300.0
2018-11-13 11:30:00,25.14,25.17,25.04,25.11,51191.0,25.14,25.17,25.04,25.11,51191.0
2018-11-13 12:00:00,25.12,25.18,25.02,25.03,108800.0,25.12,25.18,25.02,25.03,108800.0
2018-11-13 12:30:00,25.02,25.02,24.87,24.96,82378.0,25.02,25.02,24.87,24.96,82378.0
2018-11-13 13:00:00,24.96,25.01,24.83,24.87,45327.0,24.96,25.01,24.83,24.87,45327.0
2018-11-13 13:30:00,24.87,24.92,24.8,24.82,68269.0,24.87,24.92,24.8,24.82,68269.0
2018-11-13 14:00:00,24.82,24.85,24.67,24.76,62646.0,24.82,24.85,24.67,24.76,62646.0
2018-11-13 14:30:00,24.76,24.78,24.6,24.66,64082.0,24.76,24.78,24.6,24.66,64082.0
2018-11-13 15:00:00,24.65,24.89,24.64,24.86,162948.0,24.65,24.89,24.64,24.86,162948.0
2018-11-13 15:30:00,24.85,24.95,24.81,24.91,323538.0,24.85,24.95,24.81,24.91,323538.0
2018-11-14 09:30:00,25.12,25.19,24.95,25.17,41193.0,25.12,25.19,24.95,25.17,41193.0
2018-11-14 10:00:00,25.18,25.39,25.11,25.38,122176.0,25.18,25.39,25.11,25.38,122176.0
2018-11-14 10:30:00,25.38,25.41,25.18,25.23,104468.0,25.38,25.41,25.18,25.23,104468.0
2018-11-14 11:00:00,25.24,25.24,24.98,25.03,80248.0,25.24,25.24,24.98,25.03,80248.0
2018-11-14 11:30:00,25.03,25.14,24.98,25.13,86315.0,25.03,25.14,24.98,25.13,86315.0
2018-11-14 12:00:00,25.14,25.15,25.03,25.09,33101.0,25.14,25.15,25.03,25.09,33101.0
2018-11-14 12:30:00,25.08,25.08,24.92,24.95,49692.0,25.08,25.08,24.92,24.95,49692.0
2018-11-14 13:00:00,24.95,25.01,24.91,24.98,64289.0,24.95,25.01,24.91,24.98,64289.0
2018-11-14 13:30:00,24.98,24.99,24.84,24.89,43783.0,24.98,24.99,24.84,24.89,43783.0
2018-11-14 14:00:00,24.88,25.11,24.78,25.03,120223.0,24.88,25.11,24.78,25.03,120223.0
2018-11-14 14:30:00,25.02,25.16,24.99,25.15,95967.0,25.02,25.16,24.99,25.15,95967.0
2018-11-14 15:00:00,25.16,25.23,25.1,25.13,109263.0,25.16,25.23,25.1,25.13,109263.0
2018-11-14 15:30:00,25.13,25.15,24.98,25.01,237278.0,25.13,25.15,24.98,25.01,237278.0
2018-11-15 09:30:00,24.86,24.96,24.7,24.8,62363.0,24.86,24.96,24.7,24.8,62363.0
2018-11-15 10:00:00,24.8,24.95,24.77,24.92,32241.0,24.8,24.95,24.77,24.92,32241.0
2018-11-15 10:30:00,24.93,24.93,24.77,24.8,47919.0,24.93,24.93,24.77,24.8,47919.0
2018-11-15 11:00:00,24.82,25.02,24.76,24.94,58237.0,24.82,25.02,24.76,24.94,58237.0
2018-11-15 11:30:00,24.96,25.11,24.95,25.09,47090.0,24.96,25.11,24.95,25.09,47090.0
2018-11-15 12:00:00,25.1,25.15,24.97,25.02,69792.0,25.1,25.15,24.97,25.02,69792.0
2018-11-15 12:30:00,25.01,25.02,24.84,24.86,40082.0,25.01,25.02,24.84,24.86,40082.0
2018-11-15 13:00:00,24.86,25.04,24.76,25.02,52115.0,24.86,25.04,24.76,25.02,52115.0
2018-11-15 13:30:00,25.02,25.15,24.99,25.12,117784.0,25.02,25.15,24.99,25.12,117784.0
2018-11-15 14:00:00,25.13,25.15,25.0,25.04,102834.0,25.13,25.15,25.0,25.04,102834.0
2018-11-15 14:30:00,25.04,25.13,25.0,25.04,195596.0,25.04,25.13,25.0,25.04,195596.0
2018-11-15 15:00:00,25.04,25.08,24.86,25.05,556752.0,25.04,25.08,24.86,25.05,556752.0
2018-11-15 15:30:00,25.04,25.06,24.89,24.95,313375.0,25.04,25.06,24.89,24.95,313375.0
2018-11-16 09:30:00,24.83,24.89,24.59,24.63,65083.0,24.83,24.89,24.59,24.63,65083.0
2018-11-16 10:00:00,24.63,24.63,24.46,24.55,110925.0,24.63,24.63,24.46,24.55,110925.0
2018-11-16 10:30:00,24.54,24.61,24.52,24.55,73382.0,24.54,24.61,24.52,24.55,73382.0
2018-11-16 11:00:00,24.56,24.57,24.46,24.5,115443.0,24.56,24.57,24.46,24.5,115443.0
2018-11-16 11:30:00,24.5,24.53,24.39,24.39,128969.0,24.5,24.53,24.39,24.39,128969.0
2018-11-16 12:00:00,24.4,24.46,24.37,24.4,130645.0,24.4,24.46,24.37,24.4,130645.0
2018-11-16 12:30:00,24.41,24.69,24.4,24.58,108510.0,24.41,24.69,24.4,24.58,108510.0
2018-11-16 13:00:00,24.58,24.6,24.49,24.53,61935.0,24.58,24.6,24.49,24.53,61935.0
2018-11-16 13:30:00,24.53,24.55,24.48,24.54,86286.0,24.53,24.55,24.48,24.54,86286.0
2018-11-16 14:00:00,24.55,24.59,24.5,24.58,90473.0,24.55,24.59,24.5,24.58,90473.0
2018-11-16 14:30:00,24.58,24.63,24.57,24.63,90731.0,24.58,24.63,24.57,24.63,90731.0
2018-11-16 15:00:00,24.64,24.76,24.63,24.73,111785.0,24.64,24.76,24.63,24.73,111785.0
2018-11-16 15:30:00,24.72,24.74,24.59,24.59,462321.0,24.72,24.74,24.59,24.59,462321.0
2018-11-19 09:30:00,24.51,24.8,24.42,24.64,119590.0,24.51,24.8,24.42,24.64,119590.0
2018-11-19 10:00:00,24.63,24.65,24.41,24.52,197212.0,24.63,24.65,24.41,24.52,197212.0
2018-11-19 10:30:00,24.51,24.67,24.49,24.66,95090.0,24.51,24.67,24.49,24.66,95090.0
2018-11-19 11:00:00,24.65,24.72,24.56,24.61,87616.0,24.65,24.72,24.56,24.61,87616.0
2018-11-19 11:30:00,24.6,24.61,24.4,24.45,143552.0,24.6,24.61,24.4,24.45,143552.0
2018-11-19 12:00:00,24.46,24.52,24.43,24.47,135486.0,24.46,24.52,24.43,24.47,135486.0
2018-11-19 12:30:00,24.47,24.6,24.43,24.55,112060.0,24.47,24.6,24.43,24.55,112060.0
2018-11-19 13:00:00,24.55,24.56,24.47,24.5,85980.0,24.55,24.56,24.47,24.5,85980.0
2018-11-19 13:30:00,24.5,24.54,24.46,24.49,96281.0,24.5,24.54,24.46,24.49,96281.0
2018-11-19 14:00:00,24.48,24.53,24.45,24.48,116678.0,24.48,24.53,24.45,24.48,116678.0
2018-11-19 14:30:00,24.47,24.54,24.39,24.51,127109.0,24.47,24.54,24.39,24.51,127109.0
2018-11-19 15:00:00,24.5,24.58,24.46,24.49,129560.0,24.5,24.58,24.46,24.49,129560.0
2018-11-19 15:30:00,24.49,24.51,24.38,24.39,385629.0,24.49,24.51,24.38,24.39,385629.0
2018-11-20 09:30:00,24.05,24.17,23.98,24.04,148572.0,24.05,24.17,23.98,24.04,148572.0
2018-11-20 10:00:00,24.04,24.16,23.94,24.16,119343.0,24.04,24.16,23.94,24.16,119343.0
2018-11-20 10:30:00,24.16,24.46,24.14,24.46,124730.0,24.16,24.46,24.14,24.46,124730.0
2018-11-20 11:00:00,24.45,24.55,24.37,24.38,176935.0,24.45,24.55,24.37,24.38,176935.0
2018-11-20 11:30:00,24.38,24.54,24.34,24.53,130313.0,24.38,24.54,24.34,24.53,130313.0
2018-11-20 12:00:00,24.54,24.62,24.43,24.47,83391.0,24.54,24.62,24.43,24.47,83391.0
2018-11-20 12:30:00,24.48,24.5,24.29,24.36,71227.0,24.48,24.5,24.29,24.36,71227.0
2018-11-20 13:00:00,24.36,24.41,24.29,24.34,86151.0,24.36,24.41,24.29,24.34,86151.0
2018-11-20 13:30:00,24.34,24.43,24.31,24.37,177616.0,24.34,24.43,24.31,24.37,177616.0
2018-11-20 14:00:00,24.36,24.52,24.3,24.5,107819.0,24.36,24.52,24.3,24.5,107819.0
2018-11-20 14:30:00,24.51,24.6,24.48,24.52,75809.0,24.51,24.6,24.48,24.52,75809.0
2018-11-20 15:00:00,24.52,24.57,24.48,24.54,137892.0,24.52,24.57,24.48,24.54,137892.0
2018-11-20 15:30:00,24.54,24.59,24.51,24.55,264359.0,24.54,24.59,24.51,24.55,264359.0
2018-11-21 09:30:00,24.63,24.97,24.63,24.91,84652.0,24.63,24.97,24.63,24.91,84652.0
2018-11-21 10:00:00,24.91,25.02,24.87,24.99,89927.0,24.91,25.02,24.87,24.99,89927.0
2018-11-21 10:30:00,24.97,25.1,24.94,25.05,121681.0,24.97,25.1,24.94,25.05,121681.0
2018-11-21 11:00:00,25.05,25.18,25.01,25.14,127498.0,25.05,25.18,25.01,25.14,127498.0
2018-11-21 11:30:00,25.14,25.19,25.12,25.13,96571.0,25.14,25.19,25.12,25.13,96571.0
2018-11-21 12:00:00,25.13,25.15,25.02,25.05,55786.0,25.13,25.15,25.02,25.05,55786.0
2018-11-21 12:30:00,25.05,25.07,25.0,25.01,72302.0,25.05,25.07,25.0,25.01,72302.0
2018-11-21 13:00:00,25.02,25.03,24.97,25.0,46049.0,25.02,25.03,24.97,25.0,46049.0
2018-11-21 13:30:00,25.0,25.07,24.99,25.06,47854.0,25.0,25.07,24.99,25.06,47854.0
2018-11-21 14:00:00,25.05,25.06,24.94,24.99,49264.0,25.05,25.06,24.94,24.99,49264.0
2018-11-21 14:30:00,25.0,25.0,24.9,24.93,70462.0,25.0,25.0,24.9,24.93,70462.0
2018-11-21 15:00:00,24.93,24.96,24.84,24.89,87405.0,24.93,24.96,24.84,24.89,87405.0
2018-11-21 15:30:00,24.89,24.9,24.77,24.81,215451.0,24.89,24.9,24.77,24.81,215451.0
2018-11-23 09:30:00,24.61,24.89,24.6,24.8,57617.0,24.61,24.89,24.6,24.8,57617.0
2018-11-23 10:00:00,24.81,25.08,24.81,24.88,196093.0,24.81,25.08,24.81,24.88,196093.0
2018-11-23 10:30:00,24.89,25.12,24.89,25.02,83638.0,24.89,25.12,24.89,25.02,83638.0
2018-11-23 11:00:00,25.03,25.1,24.93,24.98,53160.0,25.03,25.1,24.93,24.98,53160.0
2018-11-23 11:30:00,24.98,24.98,24.81,24.82,65482.0,24.98,24.98,24.81,24.82,65482.0
2018-11-23 12:00:00,24.83,24.88,24.77,24.82,66813.0,24.83,24.88,24.77,24.82,66813.0
2018-11-23 12:30:00,24.82,24.85,24.7,24.71,137039.0,24.82,24.85,24.7,24.71,137039.0
2018-11-26 09:30:00,24.86,25.28,24.86,25.11,108146.0,24.86,25.28,24.86,25.11,108146.0
2018-11-26 10:00:00,25.11,25.11,24.88,24.9,44406.0,25.11,25.11,24.88,24.9,44406.0
2018-11-26 10:30:00,24.91,24.93,24.77,24.83,51551.0,24.91,24.93,24.77,24.83,51551.0
2018-11-26 11:00:00,24.83,24.83,24.71,24.73,64476.0,24.83,24.83,24.71,24.73,64476.0
2018-11-26 11:30:00,24.73,24.73,24.55,24.6,73944.0,24.73,24.73,24.55,24.6,73944.0
2018-11-26 12:00:00,24.6,24.67,24.58,24.59,81447.0,24.6,24.67,24.58,24.59,81447.0
2018-11-26 12:30:00,24.58,24.66,24.54,24.65,64433.0,24.58,24.66,24.54,24.65,64433.0
2018-11-26 13:00:00,24.66,24.84,24.66,24.73,84710.0,24.66,24.84,24.66,24.73,84710.0
2018-11-26 13:30:00,24.74,24.78,24.71,24.78,56136.0,24.74,24.78,24.71,24.78,56136.0
2018-11-26 14:00:00,24.78,24.91,24.74,24.87,126829.0,24.78,24.91,24.74,24.87,126829.0
2018-11-26 14:30:00,24.87,24.87,24.74,24.8,111867.0,24.87,24.87,24.74,24.8,111867.0
2018-11-26 15:00:00,24.8,24.8,24.67,24.69,81467.0,24.8,24.8,24.67,24.69,81467.0
2018-11-26 15:30:00,24.69,24.7,24.61,24.64,304969.0,24.69,24.7,24.61,24.64,304969.0
2018-11-27 09:30:00,24.49,24.86,24.49,24.64,130238.0,24.49,24.86,24.49,24.64,130238.0
2018-11-27 10:00:00,24.66,24.69,24.52,24.59,115997.0,24.66,24.69,24.52,24.59,115997.0
2018-11-27 10:30:00,24.59,24.71,24.52,24.7,131245.0,24.59,24.71,24.52,24.7,131245.0
2018-11-27 11:00:00,24.71,24.71,24.61,24.67,96031.0,24.71,24.71,24.61,24.67,96031.0
2018-11-27 11:30:00,24.66,24.66,24.56,24.58,52389.0,24.66,24.66,24.56,24.58,52389.0
2018-11-27 12:00:00,24.59,24.6,24.53,24.54,114892.0,24.59,24.6,24.53,24.54,114892.0
2018-11-27 12:30:00,24.53,24.62,24.5,24.51,120651.0,24.53,24.62,24.5,24.51,120651.0
2018-11-27 13:00:00,24.51,24.6,24.5,24.57,106438.0,24.51,24.6,24.5,24.57,106438.0
2018-11-27 13:30:00,24.58,24.6,24.5,24.6,143154.0,24.58,24.6,24.5,24.6,143154.0
2018-11-27 14:00:00,24.59,24.62,24.51,24.57,81859.0,24.59,24.62,24.51,24.57,81859.0
2018-11-27 14:30:00,24.57,24.58,24.5,24.51,153532.0,24.57,24.58,24.5,24.51,153532.0
2018-11-27 15:00:00,24.51,24.51,24.46,24.48,253503.0,24.51,24.51,24.46,24.48,253503.0
2018-11-27 15:30:00,24.48,24.48,24.38,24.46,316180.0,24.48,24.48,24.38,24.46,316180.0
2018-11-28 09:30:00,24.51,24.69,24.43,24.51,96106.0,24.51,24.69,24.43,24.51,96106.0
2018-11-28 10:00:00,24.51,24.54,24.35,24.35,90312.0,24.51,24.54,24.35,24.35,90312.0
2018-11-28 10:30:00,24.35,24.49,24.32,24.46,74100.0,24.35,24.49,24.32,24.46,74100.0
2018-11-28 11:00:00,24.47,24.53,24.45,24.51,89641.0,24.47,24.53,24.45,24.51,89641.0
2018-11-28 11:30:00,24.51,24.55,24.47,24.53,94293.0,24.51,24.55,24.47,24.53,94293.0
2018-11-28 12:00:00,24.58,24.83,24.56,24.71,97144.0,24.58,24.83,24.56,24.71,97144.0
2018-11-28 12:30:00,24.71,24.85,24.66,24.78,120945.0,24.71,24.85,24.66,24.78,120945.0
2018-11-28 13:00:00,24.78,24.78,24.7,24.73,84021.0,24.78,24.78,24.7,24.73,84021.0
2018-11-28 13:30:00,24.73,24.79,24.72,24.73,150131.0,24.73,24.79,24.72,24.73,150131.0
2018-11-28 14:00:00,24.74,24.77,24.7,24.73,90567.0,24.74,24.77,24.7,24.73,90567.0
2018-11-28 14:30:00,24.74,24.74,24.62,24.62,123340.0,24.74,24.74,24.62,24.62,123340.0
2018-11-28 15:00:00,24.62,24.65,24.57,24.64,124492.0,24.62,24.65,24.57,24.64,124492.0
2018-11-28 15:30:00,24.64,24.79,24.62,24.77,303240.0,24.64,24.79,24.62,24.77,303240.0
2018-11-29 09:30:00,24.78,25.01,24.73,24.91,76234.0,24.78,25.01,24.73,24.91,76234.0
2018-11-29 10:00:00,24.92,24.95,24.7,24.72,80856.0,24.92,24.95,24.7,24.72,80856.0
2018-11-29 10:30:00,24.71,24.84,24.54,24.61,57970.0,24.71,24.84,24.54,24.61,57970.0
2018-11-29 11:00:00,24.6,24.71,24.59,24.71,60874.0,24.6,24.71,24.59,24.71,60874.0
2018-11-29 11:30:00,24.72,24.72,24.64,24.68,70490.0,24.72,24.72,24.64,24.68,70490.0
2018-11-29 12:00:00,24.68,24.83,24.66,24.83,181230.0,24.68,24.83,24.66,24.83,181230.0
2018-11-29 12:30:00,24.83,24.88,24.77,24.86,102686.0,24.83,24.88,24.77,24.86,102686.0
2018-11-29 13:00:00,24.85,24.86,24.79,24.81,448096.0,24.85,24.86,24.79,24.81,448096.0
2018-11-29 13:30:00,24.81,24.81,24.74,24.77,117350.0,24.81,24.81,24.74,24.77,117350.0
2018-11-29 14:00:00,24.76,24.88,24.72,24.82,99266.0,24.76,24.88,24.72,24.82,99266.0
2018-11-29 14:30:00,24.81,24.87,24.79,24.86,71254.0,24.81,24.87,24.79,24.86,71254.0
2018-11-29 15:00:00,24.86,24.87,24.74,24.8,76839.0,24.86,24.87,24.74,24.8,76839.0
2018-11-29 15:30:00,24.79,24.79,24.63,24.64,218702.0,24.79,24.79,24.63,24.64,218702.0
2018-11-30 09:30:00,24.56,24.94,24.56,24.93,97904.0,24.56,24.94,24.56,24.93,97904.0
2018-11-30 10:00:00,24.93,25.15,24.92,24.95,162983.0,24.93,25.15,24.92,24.95,162983.0
2018-11-30 10:30:00,24.95,25.2,24.95,25.13,139903.0,24.95,25.2,24.95,25.13,139903.0
2018-11-30 11:00:00,25.12,25.24,25.01,25.03,112696.0,25.12,25.24,25.01,25.03,112696.0
2018-11-30 11:30:00,25.04,25.09,24.95,25.07,81573.0,25.04,25.09,24.95,25.07,81573.0
2018-11-30 12:00:00,25.06,25.08,25.01,25.03,57066.0,25.06,25.08,25.01,25.03,57066.0
2018-11-30 12:30:00,25.04,25.08,25.01,25.02,80918.0,25.04,25.08,25.01,25.02,80918.0
2018-11-30 13:00:00,25.03,25.03,24.93,24.99,52890.0,25.03,25.03,24.93,24.99,52890.0
2018-11-30 13:30:00,24.99,25.08,24.97,25.05,52046.0,24.99,25.08,24.97,25.05,52046.0
2018-11-30 14:00:00,25.05,25.06,24.94,24.97,125596.0,25.05,25.06,24.94,24.97,125596.0
2018-11-30 14:30:00,24.98,25.02,24.89,24.89,64585.0,24.98,25.02,24.89,24.89,64585.0
2018-11-30 15:00:00,24.9,25.01,24.89,24.98,175838.0,24.9,25.01,24.89,24.98,175838.0
2018-11-30 15:30:00,24.99,25.04,24.97,25.02,292637.0,24.99,25.04,24.97,25.02,292637.0
2018-12-03 09:30:00,25.34,25.72,25.25,25.62,300589.0,25.34,25.72,25.25,25.62,300589.0
2018-12-03 10:00:00,25.63,25.69,25.37,25.4,174294.0,25.63,25.69,25.37,25.4,174294.0
2018-12-03 10:30:00,25.39,25.49,25.24,25.25,117905.0,25.39,25.49,25.24,25.25,117905.0
2018-12-03 11:00:00,25.26,25.35,25.19,25.26,478853.0,25.26,25.35,25.19,25.26,478853.0
2018-12-03 11:30:00,25.25,25.3,25.07,25.15,232372.0,25.25,25.3,25.07,25.15,232372.0
2018-12-03 12:00:00,25.16,25.33,25.14,25.29,166882.0,25.16,25.33,25.14,25.29,166882.0
2018-12-03 12:30:00,25.29,25.34,25.08,25.15,459870.0,25.29,25.34,25.08,25.15,459870.0
2018-12-03 13:00:00,25.16,25.35,25.13,25.31,170932.0,25.16,25.35,25.13,25.31,170932.0
2018-12-03 13:30:00,25.29,25.35,25.25,25.29,56185.0,25.29,25.35,25.25,25.29,56185.0
2018-12-03 14:00:00,25.3,25.35,25.27,25.34,74252.0,25.3,25.35,25.27,25.34,74252.0
2018-12-03 14:30:00,25.35,25.43,25.34,25.4,106002.0,25.35,25.43,25.34,25.4,106002.0
2018-12-03 15:00:00,25.41,25.61,25.4,25.61,368230.0,25.41,25.61,25.4,25.61,368230.0
2018-12-03 15:30:00,25.61,25.7,25.58,25.7,498839.0,25.61,25.7,25.58,25.7,498839.0
2018-12-04 09:30:00,25.68,25.69,25.2,25.28,125312.0,25.68,25.69,25.2,25.28,125312.0
2018-12-04 10:00:00,25.28,25.28,25.09,25.12,211553.0,25.28,25.28,25.09,25.12,211553.0
2018-12-04 10:30:00,25.13,25.23,25.1,25.12,146672.0,25.13,25.23,25.1,25.12,146672.0
2018-12-04 11:00:00,25.1,25.18,25.05,25.15,95035.0,25.1,25.18,25.05,25.15,95035.0
2018-12-04 11:30:00,25.14,25.19,25.06,25.1,93742.0,25.14,25.19,25.06,25.1,93742.0
2018-12-04 12:00:00,25.1,25.18,24.9,24.91,166399.0,25.1,25.18,24.9,24.91,166399.0
2018-12-04 12:30:00,24.91,25.07,24.82,24.99,123129.0,24.91,25.07,24.82,24.99,123129.0
2018-12-04 13:00:00,24.99,24.99,24.73,24.78,70640.0,24.99,24.99,24.73,24.78,70640.0
2018-12-04 13:30:00,24.78,24.89,24.75,24.86,126270.0,24.78,24.89,24.75,24.86,126270.0
2018-12-04 14:00:00,24.84,24.88,24.7,24.8,217568.0,24.84,24.88,24.7,24.8,217568.0
2018-12-04 14:30:00,24.81,25.04,24.81,24.95,223031.0,24.81,25.04,24.81,24.95,223031.0
2018-12-04 15:00:00,24.94,24.96,24.74,24.75,193610.0,24.94,24.96,24.74,24.75,193610.0
2018-12-04 15:30:00,24.75,24.76,24.47,24.49,457605.0,24.75,24.76,24.47,24.49,457605.0
2018-12-06 09:30:00,24.07,24.24,23.95,24.11,203581.0,24.07,24.24,23.95,24.11,203581.0
2018-12-06 10:00:00,24.12,24.37,24.11,24.33,170730.0,24.12,24.37,24.11,24.33,170730.0
2018-12-06 10:30:00,24.31,24.32,24.14,24.22,148788.0,24.31,24.32,24.14,24.22,148788.0
2018-12-06 11:00:00,24.23,24.27,24.02,24.05,184325.0,24.23,24.27,24.02,24.05,184325.0
2018-12-06 11:30:00,24.05,24.32,24.04,24.3,119481.0,24.05,24.32,24.04,24.3,119481.0
2018-12-06 12:00:00,24.31,24.55,24.3,24.53,142304.0,24.31,24.55,24.3,24.53,142304.0
2018-12-06 12:30:00,24.53,24.53,24.42,24.5,77926.0,24.53,24.53,24.42,24.5,77926.0
2018-12-06 13:00:00,24.5,24.51,24.36,24.4,97510.0,24.5,24.51,24.36,24.4,97510.0
2018-12-06 13:30:00,24.39,24.54,24.34,24.53,74286.0,24.39,24.54,24.34,24.53,74286.0
2018-12-06 14:00:00,24.53,24.59,24.41,24.53,98480.0,24.53,24.59,24.41,24.53,98480.0
2018-12-06 14:30:00,24.53,24.54,24.4,24.46,549231.0,24.53,24.54,24.4,24.46,549231.0
2018-12-06 15:00:00,24.46,24.51,24.38,24.46,186459.0,24.46,24.51,24.38,24.46,186459.0
2018-12-06 15:30:00,24.46,24.62,24.46,24.61,682102.0,24.46,24.62,24.46,24.61,682102.0
2018-12-07 09:30:00,24.61,25.03,24.61,24.96,96850.0,24.61,25.03,24.61,24.96,96850.0
2018-12-07 10:00:00,24.95,25.0,24.71,24.74,95201.0,24.95,25.0,24.71,24.74,95201.0
2018-12-07 10:30:00,24.75,24.79,24.62,24.77,72915.0,24.75,24.79,24.62,24.77,72915.0
2018-12-07 11:00:00,24.79,24.79,24.45,24.5,121800.0,24.79,24.79,24.45,24.5,121800.0
2018-12-07 11:30:00,24.49,24.55,24.38,24.39,48835.0,24.49,24.55,24.38,24.39,48835.0
2018-12-07 12:00:00,24.39,24.48,24.34,24.37,56289.0,24.39,24.48,24.34,24.37,56289.0
2018-12-07 12:30:00,24.37,24.45,24.27,24.42,126630.0,24.37,24.45,24.27,24.42,126630.0
2018-12-07 13:00:00,24.42,24.52,24.18,24.24,162734.0,24.42,24.52,24.18,24.24,162734.0
2018-12-07 13:30:00,24.23,24.24,23.93,23.97,282468.0,24.23,24.24,23.93,23.97,282468.0
2018-12-07 14:00:00,23.97,24.0,23.78,23.9,220572.0,23.97,24.0,23.78,23.9,220572.0
2018-12-07 14:30:00,23.89,23.97,23.67,23.71,205667.0,23.89,23.97,23.67,23.71,205667.0
2018-12-07 15:00:00,23.72,23.76,23.65,23.7,189881.0,23.72,23.76,23.65,23.7,189881.0
2018-12-07 15:30:00,23.7,23.89,23.7,23.8,496876.0,23.7,23.89,23.7,23.8,496876.0
2018-12-10 09:30:00,23.71,23.98,23.65,23.78,71576.0,23.71,23.98,23.65,23.78,71576.0
2018-12-10 10:00:00,23.77,23.87,23.69,23.71,78272.0,23.77,23.87,23.69,23.71,78272.0
2018-12-10 10:30:00,23.7,23.74,23.38,23.39,174816.0,23.7,23.74,23.38,23.39,174816.0
2018-12-10 11:00:00,23.39,23.39,23.08,23.19,196736.0,23.39,23.39,23.08,23.19,196736.0
2018-12-10 11:30:00,23.21,23.36,23.11,23.13,155956.0,23.21,23.36,23.11,23.13,155956.0
2018-12-10 12:00:00,23.13,23.24,23.0,23.1,172057.0,23.13,23.24,23.0,23.1,172057.0
2018-12-10 12:30:00,23.1,23.31,23.09,23.19,125230.0,23.1,23.31,23.09,23.19,125230.0
2018-12-10 13:00:00,23.2,23.29,23.17,23.18,161910.0,23.2,23.29,23.17,23.18,161910.0
2018-12-10 13:30:00,23.19,23.3,23.15,23.24,166889.0,23.19,23.3,23.15,23.24,166889.0
2018-12-10 14:00:00,23.24,23.27,23.14,23.23,133060.0,23.24,23.27,23.14,23.23,133060.0
2018-12-10 14:30:00,23.25,23.4,23.22,23.25,231975.0,23.25,23.4,23.22,23.25,231975.0
2018-12-10 15:00:00,23.25,23.32,23.21,23.27,176761.0,23.25,23.32,23.21,23.27,176761.0
2018-12-10 15:30:00,23.27,23.38,23.24,23.24,614922.0,23.27,23.38,23.24,23.24,614922.0
2018-12-11 09:30:00,23.59,23.63,23.09,23.21,187889.0,23.59,23.63,23.09,23.21,187889.0
2018-12-11 10:00:00,23.21,23.39,23.16,23.38,161574.0,23.21,23.39,23.16,23.38,161574.0
2018-12-11 10:30:00,23.38,23.4,23.16,23.22,211349.0,23.38,23.4,23.16,23.22,211349.0
2018-12-11 11:00:00,23.21,23.26,23.11,23.14,142344.0,23.21,23.26,23.11,23.14,142344.0
2018-12-11 11:30:00,23.12,23.16,22.97,23.02,144671.0,23.12,23.16,22.97,23.02,144671.0
2018-12-11 12:00:00,23.0,23.0,22.7,22.8,336887.0,23.0,23.0,22.7,22.8,336887.0
2018-12-11 12:30:00,22.79,22.86,22.69,22.79,268051.0,22.79,22.86,22.69,22.79,268051.0
2018-12-11 13:00:00,22.78,22.78,22.64,22.71,259003.0,22.78,22.78,22.64,22.71,259003.0
2018-12-11 13:30:00,22.71,22.71,22.56,22.63,203701.0,22.71,22.71,22.56,22.63,203701.0
2018-12-11 14:00:00,22.62,22.84,22.59,22.83,183214.0,22.62,22.84,22.59,22.83,183214.0
2018-12-11 14:30:00,22.83,22.91,22.76,22.84,257822.0,22.83,22.91,22.76,22.84,257822.0
2018-12-11 15:00:00,22.84,22.95,22.76,22.78,271301.0,22.84,22.95,22.76,22.78,271301.0
2018-12-11 15:30:00,22.77,22.83,22.57,22.59,499376.0,22.77,22.83,22.57,22.59,499376.0
2018-12-12 09:30:00,22.86,23.03,22.86,23.0,236805.0,22.86,23.03,22.86,23.0,236805.0
2018-12-12 10:00:00,23.0,23.09,22.88,23.07,174718.0,23.0,23.09,22.88,23.07,174718.0
2018-12-12 10:30:00,23.07,23.28,22.98,23.23,412187.0,23.07,23.28,22.98,23.23,412187.0
2018-12-12 11:00:00,23.22,23.23,23.06,23.13,73513.0,23.22,23.23,23.06,23.13,73513.0
2018-12-12 11:30:00,23.14,23.15,23.0,23.11,196427.0,23.14,23.15,23.0,23.11,196427.0
2018-12-12 12:00:00,23.11,23.16,23.01,23.05,88972.0,23.11,23.16,23.01,23.05,88972.0
2018-12-12 12:30:00,23.05,23.09,23.0,23.07,66609.0,23.05,23.09,23.0,23.07,66609.0
2018-12-12 13:00:00,23.07,23.13,23.01,23.1,91457.0,23.07,23.13,23.01,23.1,91457.0
2018-12-12 13:30:00,23.09,23.09,22.97,23.03,84900.0,23.09,23.09,22.97,23.03,84900.0
2018-12-12 14:00:00,23.03,23.05,22.94,22.96,161375.0,23.03,23.05,22.94,22.96,161375.0
2018-12-12 14:30:00,22.96,23.05,22.93,23.04,449360.0,22.96,23.05,22.93,23.04,449360.0
2018-12-12 15:00:00,23.04,23.04,22.95,22.99,273060.0,23.04,23.04,22.95,22.99,273060.0
2018-12-12 15:30:00,23.0,23.01,22.79,22.8,513870.0,23.0,23.01,22.79,22.8,513870.0
2018-12-13 09:30:00,22.85,23.09,22.85,22.98,186118.0,22.85,23.09,22.85,22.98,186118.0
2018-12-13 10:00:00,22.98,23.08,22.92,22.94,118318.0,22.98,23.08,22.92,22.94,118318.0
2018-12-13 10:30:00,22.94,23.06,22.9,23.0,317449.0,22.94,23.06,22.9,23.0,317449.0
2018-12-13 11:00:00,23.0,23.01,22.77,22.8,220137.0,23.0,23.01,22.77,22.8,220137.0
2018-12-13 11:30:00,22.79,22.89,22.71,22.81,156183.0,22.79,22.89,22.71,22.81,156183.0
2018-12-13 12:00:00,22.81,22.85,22.74,22.82,126556.0,22.81,22.85,22.74,22.82,126556.0
2018-12-13 12:30:00,22.82,22.94,22.81,22.93,106879.0,22.82,22.94,22.81,22.93,106879.0
2018-12-13 13:00:00,22.93,22.95,22.83,22.92,103874.0,22.93,22.95,22.83,22.92,103874.0
2018-12-13 13:30:00,22.91,22.97,22.83,22.84,127969.0,22.91,22.97,22.83,22.84,127969.0
2018-12-13 14:00:00,22.84,22.84,22.6,22.66,220248.0,22.84,22.84,22.6,22.66,220248.0
2018-12-13 14:30:00,22.66,22.69,22.57,22.63,127723.0,22.66,22.69,22.57,22.63,127723.0
2018-12-13 15:00:00,22.63,22.7,22.6,22.64,156057.0,22.63,22.7,22.6,22.64,156057.0
2018-12-13 15:30:00,22.63,22.7,22.58,22.64,381647.0,22.63,22.7,22.58,22.64,381647.0
2018-12-14 09:30:00,22.43,22.65,22.43,22.5,107085.0,22.43,22.65,22.43,22.5,107085.0
2018-12-14 10:00:00,22.5,22.51,22.28,22.31,173968.0,22.5,22.51,22.28,22.31,173968.0
2018-12-14 10:30:00,22.32,22.43,22.19,22.21,135937.0,22.32,22.43,22.19,22.21,135937.0
2018-12-14 11:00:00,22.21,22.26,22.08,22.18,172810.0,22.21,22.26,22.08,22.18,172810.0
2018-12-14 11:30:00,22.18,22.28,22.1,22.11,110254.0,22.18,22.28,22.1,22.11,110254.0
2018-12-14 12:00:00,22.12,22.23,22.08,22.23,87100.0,22.12,22.23,22.08,22.23,87100.0
2018-12-14 12:30:00,22.23,22.3,22.21,22.24,102811.0,22.23,22.3,22.21,22.24,102811.0
2018-12-14 13:00:00,22.23,22.35,22.19,22.28,128007.0,22.23,22.35,22.19,22.28,128007.0
2018-12-14 13:30:00,22.27,22.32,22.2,22.31,96590.0,22.27,22.32,22.2,22.31,96590.0
2018-12-14 14:00:00,22.3,22.32,22.21,22.26,123695.0,22.3,22.32,22.21,22.26,123695.0
2018-12-14 14:30:00,22.26,22.31,22.19,22.29,121988.0,22.26,22.31,22.19,22.29,121988.0
2018-12-14 15:00:00,22.29,22.42,22.25,22.29,171837.0,22.29,22.42,22.25,22.29,171837.0
2018-12-14 15:30:00,22.28,22.29,22.14,22.22,423976.0,22.28,22.29,22.14,22.22,423976.0
2018-12-17 09:30:00,22.13,22.31,22.08,22.31,154635.0,22.13,22.31,22.08,22.31,154635.0
2018-12-17 10:00:00,22.32,22.49,22.25,22.48,132295.0,22.32,22.49,22.25,22.48,132295.0
2018-12-17 10:30:00,22.48,22.52,22.42,22.48,144582.0,22.48,22.52,22.42,22.48,144582.0
2018-12-17 11:00:00,22.48,22.65,22.48,22.6,172567.0,22.48,22.65,22.48,22.6,172567.0
2018-12-17 11:30:00,22.61,22.61,22.51,22.58,57018.0,22.61,22.61,22.51,22.58,57018.0
2018-12-17 12:00:00,22.58,22.6,22.41,22.41,49353.0,22.58,22.6,22.41,22.41,49353.0
2018-12-17 12:30:00,22.42,22.42,22.14,22.16,63461.0,22.42,22.42,22.14,22.16,63461.0
2018-12-17 13:00:00,22.15,22.21,22.03,22.03,108204.0,22.15,22.21,22.03,22.03,108204.0
2018-12-17 13:30:00,22.03,22.05,21.92,21.97,122246.0,22.03,22.05,21.92,21.97,122246.0
2018-12-17 14:00:00,21.96,21.98,21.84,21.9,95031.0,21.96,21.98,21.84,21.9,95031.0
2018-12-17 14:30:00,21.91,22.02,21.88,21.97,104673.0,21.91,22.02,21.88,21.97,104673.0
2018-12-17 15:00:00,21.97,21.98,21.79,21.83,144514.0,21.97,21.98,21.79,21.83,144514.0
2018-12-17 15:30:00,21.82,21.83,21.68,21.79,364246.0,21.82,21.83,21.68,21.79,364246.0
2018-12-18 09:30:00,22.0,22.22,21.99,22.2,96712.0,22.0,22.22,21.99,22.2,96712.0
2018-12-18 10:00:00,22.2,22.2,22.02,22.07,160830.0,22.2,22.2,22.02,22.07,160830.0
2018-12-18 10:30:00,22.07,22.09,21.81,21.82,153673.0,22.07,22.09,21.81,21.82,153673.0
2018-12-18 11:00:00,21.83,21.88,21.74,21.8,189806.0,21.83,21.88,21.74,21.8,189806.0
2018-12-18 11:30:00,21.8,21.87,21.71,21.79,173550.0,21.8,21.87,21.71,21.79,173550.0
2018-12-18 12:00:00,21.79,21.93,21.78,21.9,159592.0,21.79,21.93,21.78,21.9,159592.0
2018-12-18 12:30:00,21.9,21.97,21.88,21.95,76991.0,21.9,21.97,21.88,21.95,76991.0
2018-12-18 13:00:00,21.95,21.96,21.85,21.88,111298.0,21.95,21.96,21.85,21.88,111298.0
2018-12-18 13:30:00,21.87,21.9,21.74,21.74,102185.0,21.87,21.9,21.74,21.74,102185.0
2018-12-18 14:00:00,21.74,21.78,21.69,21.78,139600.0,21.74,21.78,21.69,21.78,139600.0
2018-12-18 14:30:00,21.77,21.78,21.57,21.65,317511.0,21.77,21.78,21.57,21.65,317511.0
2018-12-18 15:00:00,21.65,21.95,21.63,21.89,277278.0,21.65,21.95,21.63,21.89,277278.0
2018-12-18 15:30:00,21.9,21.99,21.81,21.92,422896.0,21.9,21.99,21.81,21.92,422896.0
2018-12-19 09:30:00,22.5,23.63,22.12,22.85,1119465.0,22.5,23.63,22.12,22.85,1119465.0
2018-12-19 10:00:00,22.85,23.07,22.0,23.03,828454.0,22.85,23.07,22.0,23.03,828454.0
2018-12-19 10:30:00,23.04,23.18,22.95,23.08,406537.0,23.04,23.18,22.95,23.08,406537.0
2018-12-19 11:00:00,23.08,23.12,22.99,23.12,507642.0,23.08,23.12,22.99,23.12,507642.0
2018-12-19 11:30:00,23.12,23.26,23.04,23.16,276518.0,23.12,23.26,23.04,23.16,276518.0
2018-12-19 12:00:00,23.17,23.26,23.09,23.15,149479.0,23.17,23.26,23.09,23.15,149479.0
2018-12-19 12:30:00,23.16,23.19,23.08,23.18,107978.0,23.16,23.19,23.08,23.18,107978.0
2018-12-19 13:00:00,23.18,23.21,23.06,23.09,97147.0,23.18,23.21,23.06,23.09,97147.0
2018-12-19 13:30:00,23.09,23.17,23.03,23.08,171314.0,23.09,23.17,23.03,23.08,171314.0
2018-12-19 14:00:00,23.1,23.12,22.8,22.93,329822.0,23.1,23.12,22.8,22.93,329822.0
2018-12-19 14:30:00,22.93,23.07,22.6,22.7,206839.0,22.93,23.07,22.6,22.7,206839.0
2018-12-19 15:00:00,22.67,22.93,22.51,22.77,553706.0,22.67,22.93,22.51,22.77,553706.0
2018-12-19 15:30:00,22.76,22.92,22.71,22.8,762893.0,22.76,22.92,22.71,22.8,762893.0
2018-12-20 09:30:00,22.61,22.77,22.35,22.61,335721.0,22.61,22.77,22.35,22.61,335721.0
2018-12-20 10:00:00,22.6,22.92,22.56,22.86,209098.0,22.6,22.92,22.56,22.86,209098.0
2018-12-20 10:30:00,22.87,22.92,22.77,22.91,159393.0,22.87,22.92,22.77,22.91,159393.0
2018-12-20 11:00:00,22.89,22.9,22.73,22.75,154085.0,22.89,22.9,22.73,22.75,154085.0
2018-12-20 11:30:00,22.75,22.8,22.47,22.5,165546.0,22.75,22.8,22.47,22.5,165546.0
2018-12-20 12:00:00,22.5,22.63,22.47,22.62,263926.0,22.5,22.63,22.47,22.62,263926.0
2018-12-20 12:30:00,22.63,22.63,22.42,22.56,236757.0,22.63,22.63,22.42,22.56,236757.0
2018-12-20 13:00:00,22.56,22.59,22.45,22.55,196600.0,22.56,22.59,22.45,22.55,196600.0
2018-12-20 13:30:00,22.55,22.55,22.37,22.42,85153.0,22.55,22.55,22.37,22.42,85153.0
2018-12-20 14:00:00,22.41,22.44,22.23,22.42,104170.0,22.41,22.44,22.23,22.42,104170.0
2018-12-20 14:30:00,22.41,22.68,22.41,22.58,143091.0,22.41,22.68,22.41,22.58,143091.0
2018-12-20 15:00:00,22.58,22.7,22.46,22.58,194475.0,22.58,22.7,22.46,22.58,194475.0
2018-12-20 15:30:00,22.58,22.66,22.46,22.54,464392.0,22.58,22.66,22.46,22.54,464392.0
2018-12-21 09:30:00,22.6,22.71,22.55,22.67,82764.0,22.6,22.71,22.55,22.67,82764.0
2018-12-21 10:00:00,22.67,23.1,22.65,23.02,141429.0,22.67,23.1,22.65,23.02,141429.0
2018-12-21 10:30:00,23.01,23.02,22.8,22.85,76174.0,23.01,23.02,22.8,22.85,76174.0
2018-12-21 11:00:00,22.84,22.85,22.67,22.8,73858.0,22.84,22.85,22.67,22.8,73858.0
2018-12-21 11:30:00,22.81,22.83,22.67,22.7,214896.0,22.81,22.83,22.67,22.7,214896.0
2018-12-21 12:00:00,22.69,22.71,22.47,22.48,88387.0,22.69,22.71,22.47,22.48,88387.0
2018-12-21 12:30:00,22.48,22.65,22.42,22.5,88006.0,22.48,22.65,22.42,22.5,88006.0
2018-12-21 13:00:00,22.5,22.54,22.46,22.5,61916.0,22.5,22.54,22.46,22.5,61916.0
2018-12-21 13:30:00,22.5,22.58,22.43,22.51,103932.0,22.5,22.58,22.43,22.51,103932.0
2018-12-21 14:00:00,22.5,22.58,22.44,22.53,122892.0,22.5,22.58,22.44,22.53,122892.0
2018-12-21 14:30:00,22.53,22.61,22.51,22.57,106524.0,22.53,22.61,22.51,22.57,106524.0
2018-12-21 15:00:00,22.58,22.58,22.29,22.3,128245.0,22.58,22.58,22.29,22.3,128245.0
2018-12-21 15:30:00,22.3,22.38,22.21,22.35,423172.0,22.3,22.38,22.21,22.35,423172.0
2018-12-24 09:30:00,22.03,22.21,21.86,22.01,126841.0,22.03,22.21,21.86,22.01,126841.0
2018-12-24 10:00:00,22.01,22.17,21.9,22.13,246320.0,22.01,22.17,21.9,22.13,246320.0
2018-12-24 10:30:00,22.13,22.39,22.13,22.2,134423.0,22.13,22.39,22.13,22.2,134423.0
2018-12-24 11:00:00,22.21,22.41,22.2,22.29,135618.0,22.21,22.41,22.2,22.29,135618.0
2018-12-24 11:30:00,22.3,22.37,22.18,22.22,69322.0,22.3,22.37,22.18,22.22,69322.0
2018-12-24 12:00:00,22.23,22.32,22.16,22.2,122940.0,22.23,22.32,22.16,22.2,122940.0
2018-12-24 12:30:00,22.21,22.25,22.07,22.07,180292.0,22.21,22.25,22.07,22.07,180292.0
2018-12-26 09:30:00,22.08,22.28,22.02,22.03,72994.0,22.08,22.28,22.02,22.03,72994.0
2018-12-26 10:00:00,22.02,22.03,21.83,21.83,52141.0,22.02,22.03,21.83,21.83,52141.0
2018-12-26 10:30:00,21.83,21.89,21.72,21.81,59478.0,21.83,21.89,21.72,21.81,59478.0
2018-12-26 11:00:00,21.81,21.92,21.8,21.91,68764.0,21.81,21.92,21.8,21.91,68764.0
2018-12-26 11:30:00,21.9,21.92,21.85,21.89,142205.0,21.9,21.92,21.85,21.89,142205.0
2018-12-26 12:00:00,21.9,22.08,21.87,22.04,192370.0,21.9,22.08,21.87,22.04,192370.0
2018-12-26 12:30:00,22.04,22.47,22.02,22.46,152305.0,22.04,22.47,22.02,22.46,152305.0
2018-12-26 13:00:00,22.46,22.47,22.16,22.17,113185.0,22.46,22.47,22.16,22.17,113185.0
2018-12-26 13:30:00,22.17,22.35,22.16,22.3,137873.0,22.17,22.35,22.16,22.3,137873.0
2018-12-26 14:00:00,22.3,22.32,22.15,22.23,148151.0,22.3,22.32,22.15,22.23,148151.0
2018-12-26 14:30:00,22.23,22.31,22.17,22.27,132223.0,22.23,22.31,22.17,22.27,132223.0
2018-12-26 15:00:00,22.27,22.41,22.21,22.41,255190.0,22.27,22.41,22.21,22.41,255190.0
2018-12-26 15:30:00,22.4,22.8,22.36,22.79,602056.0,22.4,22.8,22.36,22.79,602056.0
2018-12-27 09:30:00,22.47,22.64,22.32,22.43,114176.0,22.47,22.64,22.32,22.43,114176.0
2018-12-27 10:00:00,22.42,22.65,22.38,22.6,103390.0,22.42,22.65,22.38,22.6,103390.0
2018-12-27 10:30:00,22.59,22.63,22.4,22.4,77101.0,22.59,22.63,22.4,22.4,77101.0
2018-12-27 11:00:00,22.4,22.52,22.34,22.48,145965.0,22.4,22.52,22.34,22.48,145965.0
2018-12-27 11:30:00,22.49,22.58,22.44,22.56,130141.0,22.49,22.58,22.44,22.56,130141.0
2018-12-27 12:00:00,22.55,22.59,22.38,22.41,107235.0,22.55,22.59,22.38,22.41,107235.0
2018-12-27 12:30:00,22.39,22.51,22.34,22.46,161341.0,22.39,22.51,22.34,22.46,161341.0
2018-12-27 13:00:00,22.46,22.5,22.33,22.33,43737.0,22.46,22.5,22.33,22.33,43737.0
2018-12-27 13:30:00,22.32,22.39,22.23,22.28,64107.0,22.32,22.39,22.23,22.28,64107.0
2018-12-27 14:00:00,22.27,22.29,22.16,22.24,85431.0,22.27,22.29,22.16,22.24,85431.0
2018-12-27 14:30:00,22.25,22.45,22.21,22.44,127478.0,22.25,22.45,22.21,22.44,127478.0
2018-12-27 15:00:00,22.45,22.65,22.35,22.64,98462.0,22.45,22.65,22.35,22.64,98462.0
2018-12-27 15:30:00,22.64,22.94,22.61,22.94,344605.0,22.64,22.94,22.61,22.94,344605.0
2018-12-28 09:30:00,23.02,23.09,22.76,23.03,120469.0,23.02,23.09,22.76,23.03,120469.0
2018-12-28 10:00:00,23.03,23.03,22.75,22.82,139869.0,23.03,23.03,22.75,22.82,139869.0
2018-12-28 10:30:00,22.82,22.94,22.68,22.85,156683.0,22.82,22.94,22.68,22.85,156683.0
2018-12-28 11:00:00,22.85,22.86,22.72,22.78,113618.0,22.85,22.86,22.72,22.78,113618.0
2018-12-28 11:30:00,22.78,22.84,22.66,22.69,106879.0,22.78,22.84,22.66,22.69,106879.0
2018-12-28 12:00:00,22.7,22.92,22.7,22.83,68349.0,22.7,22.92,22.7,22.83,68349.0
2018-12-28 12:30:00,22.84,22.88,22.69,22.71,63101.0,22.84,22.88,22.69,22.71,63101.0
2018-12-28 13:00:00,22.71,22.84,22.67,22.77,71972.0,22.71,22.84,22.67,22.77,71972.0
2018-12-28 13:30:00,22.78,22.88,22.74,22.85,62275.0,22.78,22.88,22.74,22.85,62275.0
2018-12-28 14:00:00,22.86,23.05,22.85,23.0,108759.0,22.86,23.05,22.85,23.0,108759.0
2018-12-28 14:30:00,23.01,23.24,23.0,23.18,108100.0,23.01,23.24,23.0,23.18,108100.0
2018-12-28 15:00:00,23.18,23.2,22.76,22.81,126755.0,23.18,23.2,22.76,22.81,126755.0
2018-12-28 15:30:00,22.8,22.88,22.71,22.87,342916.0,22.8,22.88,22.71,22.87,342916.0
2018-12-31 09:30:00,23.0,23.56,22.88,23.21,284427.0,23.0,23.56,22.88,23.21,284427.0
2018-12-31 10:00:00,23.22,23.34,23.11,23.16,140036.0,23.22,23.34,23.11,23.16,140036.0
2018-12-31 10:30:00,23.15,23.19,23.07,23.08,144227.0,23.15,23.19,23.07,23.08,144227.0
2018-12-31 11:00:00,23.08,23.27,23.03,23.24,100736.0,23.08,23.27,23.03,23.24,100736.0
2018-12-31 11:30:00,23.24,23.25,23.09,23.21,79306.0,23.24,23.25,23.09,23.21,79306.0
2018-12-31 12:00:00,23.21,23.22,23.05,23.13,79695.0,23.21,23.22,23.05,23.13,79695.0
2018-12-31 12:30:00,23.14,23.25,23.13,23.24,74876.0,23.14,23.25,23.13,23.24,74876.0
2018-12-31 13:00:00,23.25,23.29,23.21,23.23,73885.0,23.25,23.29,23.21,23.23,73885.0
2018-12-31 13:30:00,23.24,23.26,23.18,23.21,91423.0,23.24,23.26,23.18,23.21,91423.0
2018-12-31 14:00:00,23.22,23.28,23.13,23.18,161854.0,23.22,23.28,23.13,23.18,161854.0
2018-12-31 14:30:00,23.18,23.32,23.17,23.27,97504.0,23.18,23.32,23.17,23.27,97504.0
2018-12-31 15:00:00,23.27,23.47,23.27,23.42,213310.0,23.27,23.47,23.27,23.42,213310.0
2018-12-31 15:30:00,23.42,23.53,23.27,23.42,872555.0,23.42,23.53,23.27,23.42,872555.0
2019-01-02 09:30:00,23.03,23.24,22.87,23.18,136313.0,23.03,23.24,22.87,23.18,136313.0
2019-01-02 10:00:00,23.19,23.49,23.11,23.44,73385.0,23.19,23.49,23.11,23.44,73385.0
2019-01-02 10:30:00,23.45,23.63,23.33,23.58,170701.0,23.45,23.63,23.33,23.58,170701.0
2019-01-02 11:00:00,23.58,23.71,23.58,23.6,92530.0,23.58,23.71,23.58,23.6,92530.0
2019-01-02 11:30:00,23.6,23.66,23.53,23.59,60568.0,23.6,23.66,23.53,23.59,60568.0
2019-01-02 12:00:00,23.57,23.7,23.5,23.51,66898.0,23.57,23.7,23.5,23.51,66898.0
2019-01-02 12:30:00,23.51,23.62,23.45,23.53,151398.0,23.51,23.62,23.45,23.53,151398.0
2019-01-02 13:00:00,23.54,23.71,23.53,23.69,62961.0,23.54,23.71,23.53,23.69,62961.0
2019-01-02 13:30:00,23.68,23.71,23.61,23.71,61622.0,23.68,23.71,23.61,23.71,61622.0
2019-01-02 14:00:00,23.71,23.75,23.64,23.71,81995.0,23.71,23.75,23.64,23.71,81995.0
2019-01-02 14:30:00,23.72,23.78,23.59,23.6,90743.0,23.72,23.78,23.59,23.6,90743.0
2019-01-02 15:00:00,23.6,23.64,23.5,23.51,112961.0,23.6,23.64,23.5,23.51,112961.0
2019-01-02 15:30:00,23.51,23.62,23.39,23.62,293568.0,23.51,23.62,23.39,23.62,293568.0
2019-01-03 09:30:00,23.44,23.47,23.07,23.15,98474.0,23.44,23.47,23.07,23.15,98474.0
2019-01-03 10:00:00,23.12,23.12,22.75,22.92,95046.0,23.12,23.12,22.75,22.92,95046.0
2019-01-03 10:30:00,22.93,22.93,22.73,22.93,54205.0,22.93,22.93,22.73,22.93,54205.0
2019-01-03 11:00:00,22.93,23.12,22.86,23.09,40293.0,22.93,23.12,22.86,23.09,40293.0
2019-01-03 11:30:00,23.1,23.39,23.1,23.28,51184.0,23.1,23.39,23.1,23.28,51184.0
2019-01-03 12:00:00,23.27,23.31,23.13,23.21,77564.0,23.27,23.31,23.13,23.21,77564.0
2019-01-03 12:30:00,23.22,23.26,23.13,23.21,42440.0,23.22,23.26,23.13,23.21,42440.0
2019-01-03 13:00:00,23.21,23.21,23.0,23.16,45130.0,23.21,23.21,23.0,23.16,45130.0
2019-01-03 13:30:00,23.16,23.24,23.03,23.05,66280.0,23.16,23.24,23.03,23.05,66280.0
2019-01-03 14:00:00,23.04,23.15,23.01,23.15,45587.0,23.04,23.15,23.01,23.15,45587.0
2019-01-03 14:30:00,23.16,23.17,22.92,22.95,37212.0,23.16,23.17,22.92,22.95,37212.0
2019-01-03 15:00:00,22.96,22.98,22.86,22.88,56707.0,22.96,22.98,22.86,22.88,56707.0
2019-01-03 15:30:00,22.89,22.97,22.86,22.93,230732.0,22.89,22.97,22.86,22.93,230732.0
2019-01-04 09:30:00,23.1,23.56,23.05,23.35,165544.0,23.1,23.56,23.05,23.35,165544.0
2019-01-04 10:00:00,23.37,23.49,23.26,23.41,175439.0,23.37,23.49,23.26,23.41,175439.0
2019-01-04 10:30:00,23.42,23.49,23.34,23.46,101897.0,23.42,23.49,23.34,23.46,101897.0
2019-01-04 11:00:00,23.46,23.72,23.43,23.5,222667.0,23.46,23.72,23.43,23.5,222667.0
2019-01-04 11:30:00,23.48,23.79,23.47,23.69,90634.0,23.48,23.79,23.47,23.69,90634.0
2019-01-04 12:00:00,23.68,23.76,23.62,23.74,54609.0,23.68,23.76,23.62,23.74,54609.0
2019-01-04 12:30:00,23.73,23.81,23.68,23.8,52444.0,23.73,23.81,23.68,23.8,52444.0
2019-01-04 13:00:00,23.81,23.91,23.79,23.84,75031.0,23.81,23.91,23.79,23.84,75031.0
2019-01-04 13:30:00,23.85,23.89,23.73,23.77,65280.0,23.85,23.89,23.73,23.77,65280.0
2019-01-04 14:00:00,23.78,23.87,23.74,23.86,60620.0,23.78,23.87,23.74,23.86,60620.0
2019-01-04 14:30:00,23.86,23.93,23.82,23.84,86699.0,23.86,23.93,23.82,23.84,86699.0
2019-01-04 15:00:00,23.83,23.91,23.82,23.87,90283.0,23.83,23.91,23.82,23.87,90283.0
2019-01-04 15:30:00,23.85,23.92,23.81,23.81,248349.0,23.85,23.92,23.81,23.81,248349.0
2019-01-07 09:30:00,23.79,23.82,23.62,23.8,51940.0,23.79,23.82,23.62,23.8,51940.0
2019-01-07 10:00:00,23.79,23.83,23.66,23.66,117781.0,23.79,23.83,23.66,23.66,117781.0
2019-01-07 10:30:00,23.67,23.91,23.63,23.89,62025.0,23.67,23.91,23.63,23.89,62025.0
2019-01-07 11:00:00,23.88,24.06,23.85,24.04,130700.0,23.88,24.06,23.85,24.04,130700.0
2019-01-07 11:30:00,24.05,24.09,23.96,24.09,67870.0,24.05,24.09,23.96,24.09,67870.0
2019-01-07 12:00:00,24.1,24.18,24.06,24.17,68465.0,24.1,24.18,24.06,24.17,68465.0
2019-01-07 12:30:00,24.16,24.19,24.08,24.09,57534.0,24.16,24.19,24.08,24.09,57534.0
2019-01-07 13:00:00,24.08,24.15,24.06,24.09,38289.0,24.08,24.15,24.06,24.09,38289.0
2019-01-07 13:30:00,24.1,24.23,24.05,24.05,81959.0,24.1,24.23,24.05,24.05,81959.0
2019-01-07 14:00:00,24.06,24.12,24.03,24.08,61872.0,24.06,24.12,24.03,24.08,61872.0
2019-01-07 14:30:00,24.07,24.11,23.95,23.99,64153.0,24.07,24.11,23.95,23.99,64153.0
2019-01-07 15:00:00,23.99,24.11,23.98,24.06,130935.0,23.99,24.11,23.98,24.06,130935.0
2019-01-07 15:30:00,24.06,24.06,23.89,23.93,293323.0,24.06,24.06,23.89,23.93,293323.0
2019-01-08 09:30:00,24.68,25.09,24.53,24.73,373371.0,24.68,25.09,24.53,24.73,373371.0
2019-01-08 10:00:00,24.73,24.81,24.51,24.53,298265.0,24.73,24.81,24.51,24.53,298265.0
2019-01-08 10:30:00,24.52,24.54,24.29,24.33,179155.0,24.52,24.54,24.29,24.33,179155.0
2019-01-08 11:00:00,24.35,24.47,24.3,24.42,101642.0,24.35,24.47,24.3,24.42,101642.0
2019-01-08 11:30:00,24.41,24.46,24.28,24.39,153434.0,24.41,24.46,24.28,24.39,153434.0
2019-01-08 12:00:00,24.4,24.44,24.34,24.35,58963.0,24.4,24.44,24.34,24.35,58963.0
2019-01-08 12:30:00,24.35,24.46,24.25,24.29,121506.0,24.35,24.46,24.25,24.29,121506.0
2019-01-08 13:00:00,24.29,24.4,24.27,24.39,48348.0,24.29,24.4,24.27,24.39,48348.0
2019-01-08 13:30:00,24.39,24.53,24.38,24.53,72953.0,24.39,24.53,24.38,24.53,72953.0
2019-01-08 14:00:00,24.52,24.58,24.45,24.58,166619.0,24.52,24.58,24.45,24.58,166619.0
2019-01-08 14:30:00,24.58,24.63,24.42,24.49,88537.0,24.58,24.63,24.42,24.49,88537.0
2019-01-08 15:00:00,24.49,24.53,24.44,24.53,81769.0,24.49,24.53,24.44,24.53,81769.0
2019-01-08 15:30:00,24.53,24.61,24.53,24.57,279785.0,24.53,24.61,24.53,24.57,279785.0
2019-01-09 09:30:00,24.48,24.85,24.45,24.79,75723.0,24.48,24.85,24.45,24.79,75723.0
2019-01-09 10:00:00,24.79,24.91,24.73,24.85,80953.0,24.79,24.91,24.73,24.85,80953.0
2019-01-09 10:30:00,24.84,24.84,24.67,24.77,120887.0,24.84,24.84,24.67,24.77,120887.0
2019-01-09 11:00:00,24.77,25.01,24.75,24.98,91608.0,24.77,25.01,24.75,24.98,91608.0
2019-01-09 11:30:00,24.99,25.08,24.96,24.96,118389.0,24.99,25.08,24.96,24.96,118389.0
2019-01-09 12:00:00,24.97,25.01,24.94,24.95,85428.0,24.97,25.01,24.94,24.95,85428.0
2019-01-09 12:30:00,24.95,24.97,24.88,24.95,62446.0,24.95,24.97,24.88,24.95,62446.0
2019-01-09 13:00:00,24.96,24.98,24.91,24.96,58672.0,24.96,24.98,24.91,24.96,58672.0
2019-01-09 13:30:00,24.96,24.98,24.88,24.93,58270.0,24.96,24.98,24.88,24.93,58270.0
2019-01-09 14:00:00,24.93,25.02,24.9,24.94,76422.0,24.93,25.02,24.9,24.94,76422.0
2019-01-09 14:30:00,24.95,25.05,24.94,25.01,69515.0,24.95,25.05,24.94,25.01,69515.0
2019-01-09 15:00:00,25.01,25.09,24.96,25.04,100125.0,25.01,25.09,24.96,25.04,100125.0
2019-01-09 15:30:00,25.04,25.06,24.95,24.99,236179.0,25.04,25.06,24.95,24.99,236179.0
2019-01-10 09:30:00,24.86,25.0,24.74,24.89,61969.0,24.86,25.0,24.74,24.89,61969.0
2019-01-10 10:00:00,24.89,25.04,24.89,25.03,103531.0,24.89,25.04,24.89,25.03,103531.0
2019-01-10 10:30:00,25.03,25.09,24.92,24.98,146003.0,25.03,25.09,24.92,24.98,146003.0
2019-01-10 11:00:00,24.98,25.02,24.94,24.96,78694.0,24.98,25.02,24.94,24.96,78694.0
2019-01-10 11:30:00,24.95,25.16,24.92,25.15,159996.0,24.95,25.16,24.92,25.15,159996.0
2019-01-10 12:00:00,25.14,25.17,24.98,25.1,152527.0,25.14,25.17,24.98,25.1,152527.0
2019-01-10 12:30:00,25.1,25.12,24.99,25.01,88931.0,25.1,25.12,24.99,25.01,88931.0
2019-01-10 13:00:00,25.0,25.01,24.84,24.89,101142.0,25.0,25.01,24.84,24.89,101142.0
2019-01-10 13:30:00,24.89,24.94,24.8,24.93,94160.0,24.89,24.94,24.8,24.93,94160.0
2019-01-10 14:00:00,24.94,25.06,24.93,25.0,79423.0,24.94,25.06,24.93,25.0,79423.0
2019-01-10 14:30:00,25.0,25.0,24.91,24.98,85144.0,25.0,25.0,24.91,24.98,85144.0
2019-01-10 15:00:00,24.97,25.02,24.96,24.98,68762.0,24.97,25.02,24.96,24.98,68762.0
2019-01-10 15:30:00,24.98,25.06,24.94,25.03,204506.0,24.98,25.06,24.94,25.03,204506.0
2019-01-11 09:30:00,24.8,24.98,24.8,24.96,45467.0,24.8,24.98,24.8,24.96,45467.0
2019-01-11 10:00:00,24.96,24.97,24.74,24.78,49095.0,24.96,24.97,24.74,24.78,49095.0
2019-01-11 10:30:00,24.78,24.85,24.76,24.84,36853.0,24.78,24.85,24.76,24.84,36853.0
2019-01-11 11:00:00,24.84,24.95,24.73,24.94,54454.0,24.84,24.95,24.73,24.94,54454.0
2019-01-11 11:30:00,24.95,25.12,24.94,25.11,116916.0,24.95,25.12,24.94,25.11,116916.0
2019-01-11 12:00:00,25.11,25.16,25.03,25.08,86569.0,25.11,25.16,25.03,25.08,86569.0
2019-01-11 12:30:00,25.08,25.17,25.06,25.09,93801.0,25.08,25.17,25.06,25.09,93801.0
2019-01-11 13:00:00,25.08,25.1,25.02,25.03,61294.0,25.08,25.1,25.02,25.03,61294.0
2019-01-11 13:30:00,25.03,25.06,24.99,25.06,68197.0,25.03,25.06,24.99,25.06,68197.0
2019-01-11 14:00:00,25.07,25.07,24.99,25.02,56027.0,25.07,25.07,24.99,25.02,56027.0
2019-01-11 14:30:00,25.02,25.1,24.99,25.03,92706.0,25.02,25.1,24.99,25.03,92706.0
2019-01-11 15:00:00,25.02,25.04,24.95,24.95,189332.0,25.02,25.04,24.95,24.95,189332.0
2019-01-11 15:30:00,24.96,25.04,24.93,24.96,277205.0,24.96,25.04,24.93,24.96,277205.0
2019-01-14 09:30:00,24.69,24.78,24.61,24.74,108533.0,24.69,24.78,24.61,24.74,108533.0
2019-01-14 10:00:00,24.74,24.86,24.7,24.72,132498.0,24.74,24.86,24.7,24.72,132498.0
2019-01-14 10:30:00,24.71,24.74,24.62,24.7,112156.0,24.71,24.74,24.62,24.7,112156.0
2019-01-14 11:00:00,24.69,24.75,24.65,24.73,40146.0,24.69,24.75,24.65,24.73,40146.0
2019-01-14 11:30:00,24.73,24.83,24.72,24.73,49106.0,24.73,24.83,24.72,24.73,49106.0
2019-01-14 12:00:00,24.72,24.92,24.71,24.92,52825.0,24.72,24.92,24.71,24.92,52825.0
2019-01-14 12:30:00,24.93,24.94,24.9,24.92,23556.0,24.93,24.94,24.9,24.92,23556.0
2019-01-14 13:00:00,24.92,24.96,24.89,24.92,34819.0,24.92,24.96,24.89,24.92,34819.0
2019-01-14 13:30:00,24.93,24.98,24.87,24.9,33464.0,24.93,24.98,24.87,24.9,33464.0
2019-01-14 14:00:00,24.89,24.92,24.85,24.92,50748.0,24.89,24.92,24.85,24.92,50748.0
2019-01-14 14:30:00,24.92,25.0,24.91,24.93,70038.0,24.92,25.0,24.91,24.93,70038.0
2019-01-14 15:00:00,24.92,24.94,24.84,24.86,99930.0,24.92,24.94,24.84,24.86,99930.0
2019-01-14 15:30:00,24.85,24.88,24.75,24.78,219449.0,24.85,24.88,24.75,24.78,219449.0
2019-01-15 09:30:00,24.54,24.82,24.14,24.14,246541.0,24.54,24.82,24.14,24.14,246541.0
2019-01-15 10:00:00,24.15,24.25,24.06,24.22,112945.0,24.15,24.25,24.06,24.22,112945.0
2019-01-15 10:30:00,24.22,24.38,24.2,24.37,59593.0,24.22,24.38,24.2,24.37,59593.0
2019-01-15 11:00:00,24.35,24.36,24.19,24.25,76643.0,24.35,24.36,24.19,24.25,76643.0
2019-01-15 11:30:00,24.26,24.43,24.22,24.41,68035.0,24.26,24.43,24.22,24.41,68035.0
2019-01-15 12:00:00,24.41,24.46,24.33,24.38,182636.0,24.41,24.46,24.33,24.38,182636.0
2019-01-15 12:30:00,24.37,24.38,24.29,24.3,76683.0,24.37,24.38,24.29,24.3,76683.0
2019-01-15 13:00:00,24.3,24.31,24.22,24.23,64212.0,24.3,24.31,24.22,24.23,64212.0
2019-01-15 13:30:00,24.23,24.27,24.22,24.27,64074.0,24.23,24.27,24.22,24.27,64074.0
2019-01-15 14:00:00,24.27,24.35,24.24,24.25,92717.0,24.27,24.35,24.24,24.25,92717.0
2019-01-15 14:30:00,24.24,24.28,24.2,24.26,93842.0,24.24,24.28,24.2,24.26,93842.0
2019-01-15 15:00:00,24.25,24.27,24.16,24.17,116573.0,24.25,24.27,24.16,24.17,116573.0
2019-01-15 15:30:00,24.18,24.22,24.13,24.22,284452.0,24.18,24.22,24.13,24.22,284452.0
2019-01-16 09:30:00,24.24,24.57,24.18,24.57,113756.0,24.24,24.57,24.18,24.57,113756.0
2019-01-16 10:00:00,24.57,24.68,24.54,24.63,74048.0,24.57,24.68,24.54,24.63,74048.0
2019-01-16 10:30:00,24.63,24.63,24.48,24.57,106554.0,24.63,24.63,24.48,24.57,106554.0
2019-01-16 11:00:00,24.58,24.59,24.43,24.59,88196.0,24.58,24.59,24.43,24.59,88196.0
2019-01-16 11:30:00,24.59,24.65,24.56,24.6,72381.0,24.59,24.65,24.56,24.6,72381.0
2019-01-16 12:00:00,24.6,24.72,24.58,24.71,80954.0,24.6,24.72,24.58,24.71,80954.0
2019-01-16 12:30:00,24.71,24.78,24.7,24.73,81298.0,24.71,24.78,24.7,24.73,81298.0
2019-01-16 13:00:00,24.72,24.75,24.68,24.75,59706.0,24.72,24.75,24.68,24.75,59706.0
2019-01-16 13:30:00,24.75,24.81,24.7,24.79,76091.0,24.75,24.81,24.7,24.79,76091.0
2019-01-16 14:00:00,24.79,24.86,24.78,24.8,69577.0,24.79,24.86,24.78,24.8,69577.0
2019-01-16 14:30:00,24.81,24.83,24.77,24.79,80306.0,24.81,24.83,24.77,24.79,80306.0
2019-01-16 15:00:00,24.78,24.81,24.72,24.79,113127.0,24.78,24.81,24.72,24.79,113127.0
2019-01-16 15:30:00,24.79,24.89,24.75,24.87,362712.0,24.79,24.89,24.75,24.87,362712.0
2019-01-17 09:30:00,24.84,24.95,24.59,24.88,44544.0,24.84,24.95,24.59,24.88,44544.0
2019-01-17 10:00:00,24.88,25.1,24.86,25.03,97220.0,24.88,25.1,24.86,25.03,97220.0
2019-01-17 10:30:00,25.02,25.1,24.91,25.0,72191.0,25.02,25.1,24.91,25.0,72191.0
2019-01-17 11:00:00,25.0,25.09,24.97,25.06,162769.0,25.0,25.09,24.97,25.06,162769.0
2019-01-17 11:30:00,25.05,25.14,25.04,25.13,113453.0,25.05,25.14,25.04,25.13,113453.0
2019-01-17 12:00:00,25.12,25.14,25.03,25.1,100090.0,25.12,25.14,25.03,25.1,100090.0
2019-01-17 12:30:00,25.1,25.12,24.97,24.99,81832.0,25.1,25.12,24.97,24.99,81832.0
2019-01-17 13:00:00,25.0,25.08,24.98,25.05,65651.0,25.0,25.08,24.98,25.05,65651.0
2019-01-17 13:30:00,25.05,25.08,25.02,25.03,31548.0,25.05,25.08,25.02,25.03,31548.0
2019-01-17 14:00:00,25.04,25.04,24.97,24.98,108686.0,25.04,25.04,24.97,24.98,108686.0
2019-01-17 14:30:00,24.98,25.23,24.94,25.09,137503.0,24.98,25.23,24.94,25.09,137503.0
2019-01-17 15:00:00,25.09,25.12,25.01,25.12,94728.0,25.09,25.12,25.01,25.12,94728.0
2019-01-17 15:30:00,25.12,25.22,25.11,25.2,287096.0,25.12,25.22,25.11,25.2,287096.0
2019-01-18 09:30:00,25.42,25.63,25.4,25.55,120092.0,25.42,25.63,25.4,25.55,120092.0
2019-01-18 10:00:00,25.54,25.67,25.51,25.52,131939.0,25.54,25.67,25.51,25.52,131939.0
2019-01-18 10:30:00,25.51,25.56,25.47,25.55,78581.0,25.51,25.56,25.47,25.55,78581.0
2019-01-18 11:00:00,25.56,25.64,25.43,25.51,80497.0,25.56,25.64,25.43,25.51,80497.0
2019-01-18 11:30:00,25.5,25.52,25.45,25.52,60296.0,25.5,25.52,25.45,25.52,60296.0
2019-01-18 12:00:00,25.53,25.68,25.5,25.64,35166.0,25.53,25.68,25.5,25.64,35166.0
2019-01-18 12:30:00,25.64,25.69,25.64,25.66,42642.0,25.64,25.69,25.64,25.66,42642.0
2019-01-18 13:00:00,25.66,25.7,25.65,25.68,45723.0,25.66,25.7,25.65,25.68,45723.0
2019-01-18 13:30:00,25.68,25.73,25.63,25.66,80565.0,25.68,25.73,25.63,25.66,80565.0
2019-01-18 14:00:00,25.67,25.68,25.61,25.67,61277.0,25.67,25.68,25.61,25.67,61277.0
2019-01-18 14:30:00,25.67,25.68,25.61,25.65,39907.0,25.67,25.68,25.61,25.65,39907.0
2019-01-18 15:00:00,25.66,25.66,25.57,25.58,68665.0,25.66,25.66,25.57,25.58,68665.0
2019-01-18 15:30:00,25.58,25.61,25.48,25.58,226515.0,25.58,25.61,25.48,25.58,226515.0
2019-01-22 09:30:00,25.54,25.67,25.16,25.25,149413.0,25.54,25.67,25.16,25.25,149413.0
2019-01-22 10:00:00,25.25,25.25,25.05,25.05,115263.0,25.25,25.25,25.05,25.05,115263.0
2019-01-22 10:30:00,25.04,25.26,25.04,25.22,82302.0,25.04,25.26,25.04,25.22,82302.0
2019-01-22 11:00:00,25.21,25.31,25.2,25.26,89690.0,25.21,25.31,25.2,25.26,89690.0
2019-01-22 11:30:00,25.26,25.28,25.16,25.17,68795.0,25.26,25.28,25.16,25.17,68795.0
2019-01-22 12:00:00,25.18,25.18,25.06,25.09,92010.0,25.18,25.18,25.06,25.09,92010.0
2019-01-22 12:30:00,25.09,25.19,25.08,25.09,56103.0,25.09,25.19,25.08,25.09,56103.0
2019-01-22 13:00:00,25.1,25.1,24.95,25.01,94442.0,25.1,25.1,24.95,25.01,94442.0
2019-01-22 13:30:00,25.01,25.1,25.01,25.06,62478.0,25.01,25.1,25.01,25.06,62478.0
2019-01-22 14:00:00,25.06,25.08,25.0,25.02,69601.0,25.06,25.08,25.0,25.02,69601.0
2019-01-22 14:30:00,25.02,25.09,24.96,25.07,140187.0,25.02,25.09,24.96,25.07,140187.0
2019-01-22 15:00:00,25.07,25.23,25.05,25.18,78676.0,25.07,25.23,25.05,25.18,78676.0
2019-01-22 15:30:00,25.19,25.29,25.1,25.23,232270.0,25.19,25.29,25.1,25.23,232270.0
2019-01-23 09:30:00,25.29,25.4,25.27,25.27,51279.0,25.29,25.4,25.27,25.27,51279.0
2019-01-23 10:00:00,25.26,25.32,25.12,25.12,39701.0,25.26,25.32,25.12,25.12,39701.0
2019-01-23 10:30:00,25.13,25.14,24.95,25.01,97699.0,25.13,25.14,24.95,25.01,97699.0
2019-01-23 11:00:00,25.01,25.06,24.96,25.0,69503.0,25.01,25.06,24.96,25.0,69503.0
2019-01-23 11:30:00,24.99,25.01,24.88,24.91,50227.0,24.99,25.01,24.88,24.91,50227.0
2019-01-23 12:00:00,24.92,25.0,24.9,24.96,109166.0,24.92,25.0,24.9,24.96,109166.0
2019-01-23 12:30:00,24.96,25.08,24.93,25.08,77281.0,24.96,25.08,24.93,25.08,77281.0
2019-01-23 13:00:00,25.07,25.13,25.02,25.08,35372.0,25.07,25.13,25.02,25.08,35372.0
2019-01-23 13:30:00,25.08,25.13,25.06,25.12,43576.0,25.08,25.13,25.06,25.12,43576.0
2019-01-23 14:00:00,25.12,25.16,25.04,25.07,75654.0,25.12,25.16,25.04,25.07,75654.0
2019-01-23 14:30:00,25.08,25.11,25.01,25.07,53075.0,25.08,25.11,25.01,25.07,53075.0
2019-01-23 15:00:00,25.08,25.2,25.07,25.17,60701.0,25.08,25.2,25.07,25.17,60701.0
2019-01-23 15:30:00,25.17,25.17,24.94,24.98,539888.0,25.17,25.17,24.94,24.98,539888.0
2019-01-24 09:30:00,25.05,25.46,24.99,25.43,118354.0,25.05,25.46,24.99,25.43,118354.0
2019-01-24 10:00:00,25.43,25.53,25.38,25.5,110674.0,25.43,25.53,25.38,25.5,110674.0
2019-01-24 10:30:00,25.5,25.54,25.43,25.52,109991.0,25.5,25.54,25.43,25.52,109991.0
2019-01-24 11:00:00,25.52,25.57,25.49,25.55,192837.0,25.52,25.57,25.49,25.55,192837.0
2019-01-24 11:30:00,25.55,25.61,25.48,25.6,143402.0,25.55,25.61,25.48,25.6,143402.0
2019-01-24 12:00:00,25.6,25.61,25.34,25.34,274456.0,25.6,25.61,25.34,25.34,274456.0
2019-01-24 12:30:00,25.35,25.36,25.3,25.31,102301.0,25.35,25.36,25.3,25.31,102301.0
2019-01-24 13:00:00,25.32,25.32,25.18,25.22,103525.0,25.32,25.32,25.18,25.22,103525.0
2019-01-24 13:30:00,25.23,25.36,25.23,25.34,56967.0,25.23,25.36,25.23,25.34,56967.0
2019-01-24 14:00:00,25.34,25.39,25.29,25.35,85522.0,25.34,25.39,25.29,25.35,85522.0
2019-01-24 14:30:00,25.34,25.41,25.32,25.36,131930.0,25.34,25.41,25.32,25.36,131930.0
2019-01-24 15:00:00,25.35,25.49,25.35,25.42,260656.0,25.35,25.49,25.35,25.42,260656.0
2019-01-24 15:30:00,25.41,25.42,25.37,25.39,326742.0,25.41,25.42,25.37,25.39,326742.0
2019-01-25 09:30:00,25.62,25.9,25.62,25.8,166845.0,25.62,25.9,25.62,25.8,166845.0
2019-01-25 10:00:00,25.8,25.85,25.7,25.75,67594.0,25.8,25.85,25.7,25.75,67594.0
2019-01-25 10:30:00,25.75,25.79,25.68,25.74,78643.0,25.75,25.79,25.68,25.74,78643.0
2019-01-25 11:00:00,25.74,25.76,25.57,25.66,129267.0,25.74,25.76,25.57,25.66,129267.0
2019-01-25 11:30:00,25.66,25.75,25.65,25.68,223941.0,25.66,25.75,25.65,25.68,223941.0
2019-01-25 12:00:00,25.68,25.73,25.62,25.73,59648.0,25.68,25.73,25.62,25.73,59648.0
2019-01-25 12:30:00,25.72,25.73,25.59,25.7,53635.0,25.72,25.73,25.59,25.7,53635.0
2019-01-25 13:00:00,25.7,25.71,25.62,25.64,54729.0,25.7,25.71,25.62,25.64,54729.0
2019-01-25 13:30:00,25.64,25.7,25.6,25.69,48327.0,25.64,25.7,25.6,25.69,48327.0
2019-01-25 14:00:00,25.69,25.71,25.64,25.64,45878.0,25.69,25.71,25.64,25.64,45878.0
2019-01-25 14:30:00,25.65,25.7,25.61,25.67,60472.0,25.65,25.7,25.61,25.67,60472.0
2019-01-25 15:00:00,25.67,25.69,25.55,25.58,106351.0,25.67,25.69,25.55,25.58,106351.0
2019-01-25 15:30:00,25.59,25.64,25.52,25.55,224571.0,25.59,25.64,25.52,25.55,224571.0
2019-01-28 09:30:00,25.4,25.54,25.15,25.38,234072.0,25.4,25.54,25.15,25.38,234072.0
2019-01-28 10:00:00,25.37,25.44,25.27,25.39,197602.0,25.37,25.44,25.27,25.39,197602.0
2019-01-28 10:30:00,25.39,25.57,25.38,25.5,178246.0,25.39,25.57,25.38,25.5,178246.0
2019-01-28 11:00:00,25.49,25.6,25.46,25.58,100911.0,25.49,25.6,25.46,25.58,100911.0
2019-01-28 11:30:00,25.59,25.6,25.32,25.32,134447.0,25.59,25.6,25.32,25.32,134447.0
2019-01-28 12:00:00,25.32,25.52,25.28,25.46,83476.0,25.32,25.52,25.28,25.46,83476.0
2019-01-28 12:30:00,25.46,25.52,25.43,25.49,46543.0,25.46,25.52,25.43,25.49,46543.0
2019-01-28 13:00:00,25.48,25.6,25.47,25.54,55003.0,25.48,25.6,25.47,25.54,55003.0
2019-01-28 13:30:00,25.53,25.58,25.48,25.48,84468.0,25.53,25.58,25.48,25.48,84468.0
2019-01-28 14:00:00,25.49,25.51,25.43,25.43,63439.0,25.49,25.51,25.43,25.43,63439.0
2019-01-28 14:30:00,25.44,25.54,25.41,25.46,130462.0,25.44,25.54,25.41,25.46,130462.0
2019-01-28 15:00:00,25.46,25.49,25.42,25.45,79324.0,25.46,25.49,25.42,25.45,79324.0
2019-01-28 15:30:00,25.45,25.6,25.44,25.6,460889.0,25.45,25.6,25.44,25.6,460889.0
2019-01-29 09:30:00,25.56,25.71,25.47,25.6,62529.0,25.56,25.71,25.47,25.6,62529.0
2019-01-29 10:00:00,25.61,25.75,25.52,25.56,113528.0,25.61,25.75,25.52,25.56,113528.0
2019-01-29 10:30:00,25.55,25.61,25.45,25.57,330422.0,25.55,25.61,25.45,25.57,330422.0
2019-01-29 11:00:00,25.56,25.56,25.43,25.45,192783.0,25.56,25.56,25.43,25.45,192783.0
2019-01-29 11:30:00,25.45,25.62,25.42,25.59,677247.0,25.45,25.62,25.42,25.59,677247.0
2019-01-29 12:00:00,25.58,25.58,25.47,25.5,506020.0,25.58,25.58,25.47,25.5,506020.0
2019-01-29 12:30:00,25.5,25.52,25.45,25.45,135885.0,25.5,25.52,25.45,25.45,135885.0
2019-01-29 13:00:00,25.46,25.5,25.35,25.4,153346.0,25.46,25.5,25.35,25.4,153346.0
2019-01-29 13:30:00,25.41,25.46,25.37,25.45,219178.0,25.41,25.46,25.37,25.45,219178.0
2019-01-29 14:00:00,25.45,25.49,25.41,25.46,133138.0,25.45,25.49,25.41,25.46,133138.0
2019-01-29 14:30:00,25.45,25.46,25.41,25.43,134046.0,25.45,25.46,25.41,25.43,134046.0
2019-01-29 15:00:00,25.43,25.47,25.41,25.44,121672.0,25.43,25.47,25.41,25.44,121672.0
2019-01-29 15:30:00,25.45,25.58,25.44,25.53,563414.0,25.45,25.58,25.44,25.53,563414.0
2019-01-30 09:30:00,25.87,26.45,25.61,26.12,306483.0,25.87,26.45,25.61,26.12,306483.0
2019-01-30 10:00:00,26.17,26.34,26.03,26.18,309017.0,26.17,26.34,26.03,26.18,309017.0
2019-01-30 10:30:00,26.18,26.45,25.99,26.09,350243.0,26.18,26.45,25.99,26.09,350243.0
2019-01-30 11:00:00,26.1,26.16,25.91,25.92,331103.0,26.1,26.16,25.91,25.92,331103.0
2019-01-30 11:30:00,25.93,25.98,25.81,25.82,187432.0,25.93,25.98,25.81,25.82,187432.0
2019-01-30 12:00:00,25.82,25.92,25.79,25.84,159013.0,25.82,25.92,25.79,25.84,159013.0
2019-01-30 12:30:00,25.85,25.89,25.67,25.76,141438.0,25.85,25.89,25.67,25.76,141438.0
2019-01-30 13:00:00,25.76,25.8,25.62,25.63,92806.0,25.76,25.8,25.62,25.63,92806.0
2019-01-30 13:30:00,25.64,25.74,25.61,25.68,105071.0,25.64,25.74,25.61,25.68,105071.0
2019-01-30 14:00:00,25.68,25.9,25.67,25.85,107690.0,25.68,25.9,25.67,25.85,107690.0
2019-01-30 14:30:00,25.84,25.95,25.78,25.88,147678.0,25.84,25.95,25.78,25.88,147678.0
2019-01-30 15:00:00,25.88,25.91,25.71,25.73,182995.0,25.88,25.91,25.71,25.73,182995.0
2019-01-30 15:30:00,25.73,25.82,25.62,25.67,686975.0,25.73,25.82,25.62,25.67,686975.0
2019-01-31 09:30:00,25.61,25.93,25.29,25.79,96557.0,25.61,25.93,25.29,25.79,96557.0
2019-01-31 10:00:00,25.78,25.84,25.69,25.79,95388.0,25.78,25.84,25.69,25.79,95388.0
2019-01-31 10:30:00,25.79,25.86,25.62,25.64,153649.0,25.79,25.86,25.62,25.64,153649.0
2019-01-31 11:00:00,25.65,25.72,25.64,25.7,190704.0,25.65,25.72,25.64,25.7,190704.0
2019-01-31 11:30:00,25.7,25.88,25.65,25.83,301266.0,25.7,25.88,25.65,25.83,301266.0
2019-01-31 12:00:00,25.83,25.86,25.76,25.82,76766.0,25.83,25.86,25.76,25.82,76766.0
2019-01-31 12:30:00,25.82,25.86,25.77,25.83,62450.0,25.82,25.86,25.77,25.83,62450.0
2019-01-31 13:00:00,25.83,25.88,25.78,25.79,276245.0,25.83,25.88,25.78,25.79,276245.0
2019-01-31 13:30:00,25.8,25.84,25.69,25.7,85848.0,25.8,25.84,25.69,25.7,85848.0
2019-01-31 14:00:00,25.69,25.73,25.61,25.63,104320.0,25.69,25.73,25.61,25.63,104320.0
2019-01-31 14:30:00,25.62,25.64,25.55,25.64,130229.0,25.62,25.64,25.55,25.64,130229.0
2019-01-31 15:00:00,25.64,25.72,25.53,25.54,182988.0,25.64,25.72,25.53,25.54,182988.0
2019-01-31 15:30:00,25.53,25.64,25.52,25.62,421222.0,25.53,25.64,25.52,25.62,421222.0
2019-02-01 09:30:00,25.6,25.91,25.6,25.82,328889.0,25.6,25.91,25.6,25.82,328889.0
2019-02-01 10:00:00,25.81,26.16,25.75,25.92,159663.0,25.81,26.16,25.75,25.92,159663.0
2019-02-01 10:30:00,25.92,26.0,25.81,25.85,218335.0,25.92,26.0,25.81,25.85,218335.0
2019-02-01 11:00:00,25.85,26.01,25.79,25.96,112447.0,25.85,26.01,25.79,25.96,112447.0
2019-02-01 11:30:00,25.96,25.98,25.89,25.94,57654.0,25.96,25.98,25.89,25.94,57654.0
2019-02-01 12:00:00,25.94,25.94,25.81,25.84,71175.0,25.94,25.94,25.81,25.84,71175.0
2019-02-01 12:30:00,25.84,25.86,25.76,25.78,73428.0,25.84,25.86,25.76,25.78,73428.0
2019-02-01 13:00:00,25.79,25.83,25.76,25.78,35667.0,25.79,25.83,25.76,25.78,35667.0
2019-02-01 13:30:00,25.78,25.85,25.75,25.82,64805.0,25.78,25.85,25.75,25.82,64805.0
2019-02-01 14:00:00,25.81,25.82,25.74,25.78,73021.0,25.81,25.82,25.74,25.78,73021.0
2019-02-01 14:30:00,25.77,25.81,25.71,25.78,117159.0,25.77,25.81,25.71,25.78,117159.0
2019-02-01 15:00:00,25.77,25.83,25.73,25.83,115708.0,25.77,25.83,25.73,25.83,115708.0
2019-02-01 15:30:00,25.83,25.9,25.81,25.84,369717.0,25.83,25.9,25.81,25.84,369717.0
2019-02-04 09:30:00,25.91,26.08,25.83,25.83,136852.0,25.91,26.08,25.83,25.83,136852.0
2019-02-04 10:00:00,25.83,25.9,25.75,25.81,160598.0,25.83,25.9,25.75,25.81,160598.0
2019-02-04 10:30:00,25.8,25.82,25.74,25.8,159403.0,25.8,25.82,25.74,25.8,159403.0
2019-02-04 11:00:00,25.8,25.91,25.78,25.8,198042.0,25.8,25.91,25.78,25.8,198042.0
2019-02-04 11:30:00,25.8,25.88,25.76,25.88,115908.0,25.8,25.88,25.76,25.88,115908.0
2019-02-04 12:00:00,25.88,25.89,25.84,25.86,52986.0,25.88,25.89,25.84,25.86,52986.0
2019-02-04 12:30:00,25.86,25.86,25.8,25.85,83505.0,25.86,25.86,25.8,25.85,83505.0
2019-02-04 13:00:00,25.85,25.87,25.84,25.86,36611.0,25.85,25.87,25.84,25.86,36611.0
2019-02-04 13:30:00,25.86,25.86,25.8,25.83,105235.0,25.86,25.86,25.8,25.83,105235.0
2019-02-04 14:00:00,25.83,25.86,25.79,25.82,129485.0,25.83,25.86,25.79,25.82,129485.0
2019-02-04 14:30:00,25.82,25.83,25.75,25.78,103318.0,25.82,25.83,25.75,25.78,103318.0
2019-02-04 15:00:00,25.79,25.83,25.78,25.8,172609.0,25.79,25.83,25.78,25.8,172609.0
2019-02-04 15:30:00,25.8,25.81,25.75,25.81,306667.0,25.8,25.81,25.75,25.81,306667.0
2019-02-05 09:30:00,25.81,26.07,25.81,26.04,212741.0,25.81,26.07,25.81,26.04,212741.0
2019-02-05 10:00:00,26.04,26.16,26.01,26.1,179635.0,26.04,26.16,26.01,26.1,179635.0
2019-02-05 10:30:00,26.09,26.18,26.07,26.11,245887.0,26.09,26.18,26.07,26.11,245887.0
2019-02-05 11:00:00,26.1,26.12,26.02,26.07,152536.0,26.1,26.12,26.02,26.07,152536.0
2019-02-05 11:30:00,26.08,26.22,26.04,26.19,220747.0,26.08,26.22,26.04,26.19,220747.0
2019-02-05 12:00:00,26.19,26.19,26.07,26.09,109581.0,26.19,26.19,26.07,26.09,109581.0
2019-02-05 12:30:00,26.1,26.16,26.09,26.13,103668.0,26.1,26.16,26.09,26.13,103668.0
2019-02-05 13:00:00,26.13,26.16,26.07,26.15,103954.0,26.13,26.16,26.07,26.15,103954.0
2019-02-05 13:30:00,26.16,26.16,26.1,26.12,127565.0,26.16,26.16,26.1,26.12,127565.0
2019-02-05 14:00:00,26.12,26.17,26.11,26.14,81499.0,26.12,26.17,26.11,26.14,81499.0
2019-02-05 14:30:00,26.14,26.22,26.14,26.21,114849.0,26.14,26.22,26.14,26.21,114849.0
2019-02-05 15:00:00,26.21,26.28,26.19,26.27,147925.0,26.21,26.28,26.19,26.27,147925.0
2019-02-05 15:30:00,26.27,26.28,26.19,26.26,360465.0,26.27,26.28,26.19,26.26,360465.0
2019-02-06 09:30:00,26.18,26.55,26.12,26.35,170456.0,26.18,26.55,26.12,26.35,170456.0
2019-02-06 10:00:00,26.36,26.4,26.3,26.34,130623.0,26.36,26.4,26.3,26.34,130623.0
2019-02-06 10:30:00,26.34,26.41,26.3,26.38,138357.0,26.34,26.41,26.3,26.38,138357.0
2019-02-06 11:00:00,26.38,26.38,26.26,26.34,147152.0,26.38,26.38,26.26,26.34,147152.0
2019-02-06 11:30:00,26.34,26.39,26.28,26.28,142824.0,26.34,26.39,26.28,26.28,142824.0
2019-02-06 12:00:00,26.29,26.32,26.23,26.29,193095.0,26.29,26.32,26.23,26.29,193095.0
2019-02-06 12:30:00,26.3,26.31,26.22,26.24,131052.0,26.3,26.31,26.22,26.24,131052.0
2019-02-06 13:00:00,26.24,26.24,26.12,26.13,662863.0,26.24,26.24,26.12,26.13,662863.0
2019-02-06 13:30:00,26.12,26.13,26.06,26.1,122196.0,26.12,26.13,26.06,26.1,122196.0
2019-02-06 14:00:00,26.11,26.2,26.1,26.16,162638.0,26.11,26.2,26.1,26.16,162638.0
2019-02-06 14:30:00,26.17,26.17,26.12,26.14,117574.0,26.17,26.17,26.12,26.14,117574.0
2019-02-06 15:00:00,26.14,26.22,26.12,26.16,214444.0,26.14,26.22,26.12,26.16,214444.0
2019-02-06 15:30:00,26.16,26.27,26.15,26.24,388494.0,26.16,26.27,26.15,26.24,388494.0
2019-02-07 09:30:00,26.09,26.2,26.0,26.03,116675.0,26.09,26.2,26.0,26.03,116675.0
2019-02-07 10:00:00,26.03,26.08,25.94,26.06,119458.0,26.03,26.08,25.94,26.06,119458.0
2019-02-07 10:30:00,26.06,26.18,26.01,26.03,103663.0,26.06,26.18,26.01,26.03,103663.0
2019-02-07 11:00:00,26.02,26.05,25.95,25.96,144358.0,26.02,26.05,25.95,25.96,144358.0
2019-02-07 11:30:00,25.96,25.97,25.81,25.9,195703.0,25.96,25.97,25.81,25.9,195703.0
2019-02-07 12:00:00,25.9,26.02,25.89,25.95,101709.0,25.9,26.02,25.89,25.95,101709.0
2019-02-07 12:30:00,25.95,26.0,25.87,25.91,95030.0,25.95,26.0,25.87,25.91,95030.0
2019-02-07 13:00:00,25.91,25.98,25.88,25.95,100597.0,25.91,25.98,25.88,25.95,100597.0
2019-02-07 13:30:00,25.96,26.0,25.93,25.97,91533.0,25.96,26.0,25.93,25.97,91533.0
2019-02-07 14:00:00,25.97,25.98,25.88,25.9,108858.0,25.97,25.98,25.88,25.9,108858.0
2019-02-07 14:30:00,25.92,25.92,25.86,25.9,119667.0,25.92,25.92,25.86,25.9,119667.0
2019-02-07 15:00:00,25.9,25.98,25.88,25.97,113053.0,25.9,25.98,25.88,25.97,113053.0
2019-02-07 15:30:00,25.98,25.98,25.9,25.9,339225.0,25.98,25.98,25.9,25.9,339225.0
2019-02-08 09:30:00,25.75,25.95,25.75,25.77,72560.0,25.75,25.95,25.75,25.77,72560.0
2019-02-08 10:00:00,25.77,25.77,25.61,25.72,144874.0,25.77,25.77,25.61,25.72,144874.0
2019-02-08 10:30:00,25.72,25.82,25.67,25.68,101943.0,25.72,25.82,25.67,25.68,101943.0
2019-02-08 11:00:00,25.69,25.75,25.62,25.7,88020.0,25.69,25.75,25.62,25.7,88020.0
2019-02-08 11:30:00,25.7,25.86,25.67,25.86,149760.0,25.7,25.86,25.67,25.86,149760.0
2019-02-08 12:00:00,25.86,25.92,25.81,25.87,167423.0,25.86,25.92,25.81,25.87,167423.0
2019-02-08 12:30:00,25.87,25.92,25.85,25.9,111710.0,25.87,25.92,25.85,25.9,111710.0
2019-02-08 13:00:00,25.89,25.97,25.89,25.89,81956.0,25.89,25.97,25.89,25.89,81956.0
2019-02-08 13:30:00,25.88,25.95,25.87,25.95,70311.0,25.88,25.95,25.87,25.95,70311.0
2019-02-08 14:00:00,25.95,26.02,25.94,26.0,75000.0,25.95,26.02,25.94,26.0,75000.0
2019-02-08 14:30:00,25.99,26.0,25.96,25.96,82189.0,25.99,26.0,25.96,25.96,82189.0
2019-02-08 15:00:00,25.96,26.08,25.96,26.08,114279.0,25.96,26.08,25.96,26.08,114279.0
2019-02-08 15:30:00,26.08,26.1,26.01,26.04,403137.0,26.08,26.1,26.01,26.04,403137.0
2019-02-11 09:30:00,26.11,26.47,26.02,26.35,132171.0,26.11,26.47,26.02,26.35,132171.0
2019-02-11 10:00:00,26.36,26.4,26.28,26.3,179065.0,26.36,26.4,26.28,26.3,179065.0
2019-02-11 10:30:00,26.31,26.37,26.28,26.34,86401.0,26.31,26.37,26.28,26.34,86401.0
2019-02-11 11:00:00,26.34,26.43,26.26,26.39,120780.0,26.34,26.43,26.26,26.39,120780.0
2019-02-11 11:30:00,26.4,26.42,26.33,26.36,86175.0,26.4,26.42,26.33,26.36,86175.0
2019-02-11 12:00:00,26.37,26.4,26.31,26.31,55128.0,26.37,26.4,26.31,26.31,55128.0
2019-02-11 12:30:00,26.32,26.35,26.26,26.28,57984.0,26.32,26.35,26.26,26.28,57984.0
2019-02-11 13:00:00,26.29,26.3,26.22,26.24,54309.0,26.29,26.3,26.22,26.24,54309.0
2019-02-11 13:30:00,26.24,26.27,26.21,26.23,49931.0,26.24,26.27,26.21,26.23,49931.0
2019-02-11 14:00:00,26.23,26.32,26.22,26.31,85386.0,26.23,26.32,26.22,26.31,85386.0
2019-02-11 14:30:00,26.3,26.36,26.29,26.36,105916.0,26.3,26.36,26.29,26.36,105916.0
2019-02-11 15:00:00,26.36,26.46,26.36,26.45,103717.0,26.36,26.46,26.36,26.45,103717.0
2019-02-11 15:30:00,26.45,26.49,26.41,26.42,323188.0,26.45,26.49,26.41,26.42,323188.0
2019-02-12 09:30:00,26.62,26.75,26.6,26.72,108098.0,26.62,26.75,26.6,26.72,108098.0
2019-02-12 10:00:00,26.72,26.72,26.63,26.66,124054.0,26.72,26.72,26.63,26.66,124054.0
2019-02-12 10:30:00,26.67,26.77,26.61,26.73,99368.0,26.67,26.77,26.61,26.73,99368.0
2019-02-12 11:00:00,26.73,26.82,26.69,26.82,101156.0,26.73,26.82,26.69,26.82,101156.0
2019-02-12 11:30:00,26.82,26.88,26.77,26.88,91289.0,26.82,26.88,26.77,26.88,91289.0
2019-02-12 12:00:00,26.88,26.9,26.8,26.89,55413.0,26.88,26.9,26.8,26.89,55413.0
2019-02-12 12:30:00,26.89,26.91,26.84,26.87,46525.0,26.89,26.91,26.84,26.87,46525.0
2019-02-12 13:00:00,26.87,26.9,26.84,26.89,66903.0,26.87,26.9,26.84,26.89,66903.0
2019-02-12 13:30:00,26.89,26.93,26.87,26.93,46490.0,26.89,26.93,26.87,26.93,46490.0
2019-02-12 14:00:00,26.93,27.03,26.9,27.0,110916.0,26.93,27.03,26.9,27.0,110916.0
2019-02-12 14:30:00,27.0,27.05,26.99,27.03,87386.0,27.0,27.05,26.99,27.03,87386.0
2019-02-12 15:00:00,27.02,27.09,27.02,27.09,115550.0,27.02,27.09,27.02,27.09,115550.0
2019-02-12 15:30:00,27.09,27.09,26.99,27.05,271283.0,27.09,27.09,26.99,27.05,271283.0
2019-02-13 09:30:00,27.15,27.24,27.07,27.16,73124.0,27.15,27.24,27.07,27.16,73124.0
2019-02-13 10:00:00,27.16,27.16,27.01,27.01,151971.0,27.16,27.16,27.01,27.01,151971.0
2019-02-13 10:30:00,27.0,27.04,26.94,27.01,80640.0,27.0,27.04,26.94,27.01,80640.0
2019-02-13 11:00:00,27.01,27.04,26.9,26.92,123757.0,27.01,27.04,26.9,26.92,123757.0
2019-02-13 11:30:00,26.92,26.97,26.89,26.95,66314.0,26.92,26.97,26.89,26.95,66314.0
2019-02-13 12:00:00,26.96,26.98,26.89,26.93,48570.0,26.96,26.98,26.89,26.93,48570.0
2019-02-13 12:30:00,26.93,26.95,26.84,26.87,84272.0,26.93,26.95,26.84,26.87,84272.0
2019-02-13 13:00:00,26.87,26.89,26.84,26.87,75984.0,26.87,26.89,26.84,26.87,75984.0
2019-02-13 13:30:00,26.87,26.91,26.85,26.9,50489.0,26.87,26.91,26.85,26.9,50489.0
2019-02-13 14:00:00,26.9,26.9,26.8,26.86,84158.0,26.9,26.9,26.8,26.86,84158.0
2019-02-13 14:30:00,26.86,26.88,26.83,26.87,117748.0,26.86,26.88,26.83,26.87,117748.0
2019-02-13 15:00:00,26.87,26.91,26.82,26.87,128772.0,26.87,26.91,26.82,26.87,128772.0
2019-02-13 15:30:00,26.87,26.88,26.72,26.8,282220.0,26.87,26.88,26.72,26.8,282220.0
2019-02-14 09:30:00,26.62,26.67,26.5,26.62,121337.0,26.62,26.67,26.5,26.62,121337.0
2019-02-14 10:00:00,26.61,26.69,26.57,26.69,48467.0,26.61,26.69,26.57,26.69,48467.0
2019-02-14 10:30:00,26.69,26.74,26.61,26.62,56477.0,26.69,26.74,26.61,26.62,56477.0
2019-02-14 11:00:00,26.62,26.78,26.54,26.64,145982.0,26.62,26.78,26.54,26.64,145982.0
2019-02-14 11:30:00,26.64,26.64,26.57,26.62,60896.0,26.64,26.64,26.57,26.62,60896.0
2019-02-14 12:00:00,26.63,26.63,26.54,26.57,42775.0,26.63,26.63,26.54,26.57,42775.0
2019-02-14 12:30:00,26.58,26.6,26.54,26.56,41824.0,26.58,26.6,26.54,26.56,41824.0
2019-02-14 13:00:00,26.57,26.6,26.54,26.59,49883.0,26.57,26.6,26.54,26.59,49883.0
2019-02-14 13:30:00,26.59,26.59,26.51,26.52,44258.0,26.59,26.59,26.51,26.52,44258.0
2019-02-14 14:00:00,26.53,26.54,26.5,26.51,56647.0,26.53,26.54,26.5,26.51,56647.0
2019-02-14 14:30:00,26.5,26.51,26.45,26.46,73919.0,26.5,26.51,26.45,26.46,73919.0
2019-02-14 15:00:00,26.46,26.56,26.43,26.55,89036.0,26.46,26.56,26.43,26.55,89036.0
2019-02-14 15:30:00,26.55,26.6,26.45,26.46,260899.0,26.55,26.6,26.45,26.46,260899.0
2019-02-15 09:30:00,26.66,26.66,26.45,26.54,102254.0,26.66,26.66,26.45,26.54,102254.0
2019-02-15 10:00:00,26.54,26.59,26.49,26.5,50999.0,26.54,26.59,26.49,26.5,50999.0
2019-02-15 10:30:00,26.51,26.55,26.42,26.42,100119.0,26.51,26.55,26.42,26.42,100119.0
2019-02-15 11:00:00,26.43,26.53,26.42,26.52,74469.0,26.43,26.53,26.42,26.52,74469.0
2019-02-15 11:30:00,26.53,26.54,26.45,26.48,59376.0,26.53,26.54,26.45,26.48,59376.0
2019-02-15 12:00:00,26.47,26.54,26.45,26.51,42284.0,26.47,26.54,26.45,26.51,42284.0
2019-02-15 12:30:00,26.52,26.53,26.47,26.5,28973.0,26.52,26.53,26.47,26.5,28973.0
2019-02-15 13:00:00,26.5,26.58,26.5,26.55,29486.0,26.5,26.58,26.5,26.55,29486.0
2019-02-15 13:30:00,26.55,26.57,26.52,26.53,25681.0,26.55,26.57,26.52,26.53,25681.0
2019-02-15 14:00:00,26.54,26.57,26.5,26.53,41842.0,26.54,26.57,26.5,26.53,41842.0
2019-02-15 14:30:00,26.53,26.61,26.53,26.6,52833.0,26.53,26.61,26.53,26.6,52833.0
2019-02-15 15:00:00,26.6,26.6,26.55,26.55,36854.0,26.6,26.6,26.55,26.55,36854.0
2019-02-15 15:30:00,26.55,26.69,26.55,26.68,173514.0,26.55,26.69,26.55,26.68,173514.0
2019-02-19 09:30:00,26.5,26.79,26.46,26.79,170010.0,26.5,26.79,26.46,26.79,170010.0
2019-02-19 10:00:00,26.79,26.87,26.75,26.78,71986.0,26.79,26.87,26.75,26.78,71986.0
2019-02-19 10:30:00,26.78,26.78,26.71,26.74,55914.0,26.78,26.78,26.71,26.74,55914.0
2019-02-19 11:00:00,26.74,26.84,26.74,26.77,68565.0,26.74,26.84,26.74,26.77,68565.0
2019-02-19 11:30:00,26.78,26.78,26.71,26.76,51932.0,26.78,26.78,26.71,26.76,51932.0
2019-02-19 12:00:00,26.76,26.76,26.71,26.75,51154.0,26.76,26.76,26.71,26.75,51154.0
2019-02-19 12:30:00,26.75,26.79,26.73,26.79,32173.0,26.75,26.79,26.73,26.79,32173.0
2019-02-19 13:00:00,26.78,26.79,26.75,26.78,49064.0,26.78,26.79,26.75,26.78,49064.0
2019-02-19 13:30:00,26.78,26.8,26.75,26.78,50307.0,26.78,26.8,26.75,26.78,50307.0
2019-02-19 14:00:00,26.78,26.91,26.76,26.91,65957.0,26.78,26.91,26.76,26.91,65957.0
2019-02-19 14:30:00,26.92,26.97,26.88,26.89,112074.0,26.92,26.97,26.88,26.89,112074.0
2019-02-19 15:00:00,26.89,26.9,26.83,26.84,99129.0,26.89,26.9,26.83,26.84,99129.0
2019-02-19 15:30:00,26.84,26.9,26.72,26.77,405179.0,26.84,26.9,26.72,26.77,405179.0
2019-02-20 09:30:00,26.75,26.9,26.68,26.85,87097.0,26.75,26.9,26.68,26.85,87097.0
2019-02-20 10:00:00,26.84,27.04,26.84,26.98,105132.0,26.84,27.04,26.84,26.98,105132.0
2019-02-20 10:30:00,26.99,27.08,26.97,27.0,213916.0,26.99,27.08,26.97,27.0,213916.0
2019-02-20 11:00:00,27.0,27.02,26.91,26.94,53019.0,27.0,27.02,26.91,26.94,53019.0
2019-02-20 11:30:00,26.94,27.0,26.92,26.93,53247.0,26.94,27.0,26.92,26.93,53247.0
2019-02-20 12:00:00,26.93,27.0,26.93,26.93,43005.0,26.93,27.0,26.93,26.93,43005.0
2019-02-20 12:30:00,26.93,27.01,26.92,26.99,26225.0,26.93,27.01,26.92,26.99,26225.0
2019-02-20 13:00:00,26.98,27.12,26.97,27.03,76728.0,26.98,27.12,26.97,27.03,76728.0
2019-02-20 13:30:00,27.03,27.06,26.87,26.88,238560.0,27.03,27.06,26.87,26.88,238560.0
2019-02-20 14:00:00,26.87,26.99,26.85,26.93,74548.0,26.87,26.99,26.85,26.93,74548.0
2019-02-20 14:30:00,26.92,27.01,26.92,26.95,51156.0,26.92,27.01,26.92,26.95,51156.0
2019-02-20 15:00:00,26.95,26.98,26.9,26.9,92500.0,26.95,26.98,26.9,26.9,92500.0
2019-02-20 15:30:00,26.91,26.97,26.88,26.93,182827.0,26.91,26.97,26.88,26.93,182827.0
2019-02-21 09:30:00,26.94,27.03,26.89,26.93,117695.0,26.94,27.03,26.89,26.93,117695.0
2019-02-21 10:00:00,26.92,27.01,26.89,26.89,65739.0,26.92,27.01,26.89,26.89,65739.0
2019-02-21 10:30:00,26.89,27.01,26.89,26.95,48889.0,26.89,27.01,26.89,26.95,48889.0
2019-02-21 11:00:00,26.96,27.04,26.91,26.93,50574.0,26.96,27.04,26.91,26.93,50574.0
2019-02-21 11:30:00,26.94,26.99,26.91,26.98,63976.0,26.94,26.99,26.91,26.98,63976.0
2019-02-21 12:00:00,26.98,27.01,26.96,26.96,57257.0,26.98,27.01,26.96,26.96,57257.0
2019-02-21 12:30:00,26.97,27.04,26.97,27.04,41121.0,26.97,27.04,26.97,27.04,41121.0
2019-02-21 13:00:00,27.04,27.05,26.97,26.98,29254.0,27.04,27.05,26.97,26.98,29254.0
2019-02-21 13:30:00,26.98,27.02,26.97,27.0,31152.0,26.98,27.02,26.97,27.0,31152.0
2019-02-21 14:00:00,27.01,27.01,26.94,26.96,35867.0,27.01,27.01,26.94,26.96,35867.0
2019-02-21 14:30:00,26.96,26.98,26.87,26.91,42363.0,26.96,26.98,26.87,26.91,42363.0
2019-02-21 15:00:00,26.9,26.97,26.9,26.91,56715.0,26.9,26.97,26.9,26.91,56715.0
2019-02-21 15:30:00,26.9,27.0,26.86,26.99,194057.0,26.9,27.0,26.86,26.99,194057.0
2019-02-22 09:30:00,27.15,27.19,27.05,27.12,212204.0,27.15,27.19,27.05,27.12,212204.0
2019-02-22 10:00:00,27.12,27.13,27.06,27.07,61136.0,27.12,27.13,27.06,27.07,61136.0
2019-02-22 10:30:00,27.08,27.11,27.04,27.11,52111.0,27.08,27.11,27.04,27.11,52111.0
2019-02-22 11:00:00,27.11,27.2,27.09,27.2,161632.0,27.11,27.2,27.09,27.2,161632.0
2019-02-22 11:30:00,27.2,27.28,27.19,27.28,31967.0,27.2,27.28,27.19,27.28,31967.0
2019-02-22 12:00:00,27.27,27.29,27.2,27.23,30876.0,27.27,27.29,27.2,27.23,30876.0
2019-02-22 12:30:00,27.23,27.23,27.21,27.23,23129.0,27.23,27.23,27.21,27.23,23129.0
2019-02-22 13:00:00,27.23,27.26,27.21,27.23,35246.0,27.23,27.26,27.21,27.23,35246.0
2019-02-22 13:30:00,27.23,27.25,27.22,27.23,41253.0,27.23,27.25,27.22,27.23,41253.0
2019-02-22 14:00:00,27.23,27.27,27.19,27.2,59773.0,27.23,27.27,27.19,27.2,59773.0
2019-02-22 14:30:00,27.2,27.21,27.1,27.11,44665.0,27.2,27.21,27.1,27.11,44665.0
2019-02-22 15:00:00,27.1,27.15,27.09,27.13,58942.0,27.1,27.15,27.09,27.13,58942.0
2019-02-22 15:30:00,27.12,27.12,27.0,27.04,303018.0,27.12,27.12,27.0,27.04,303018.0
2019-02-25 09:30:00,27.07,27.27,26.99,27.05,109398.0,27.07,27.27,26.99,27.05,109398.0
2019-02-25 10:00:00,27.04,27.05,26.97,26.99,36871.0,27.04,27.05,26.97,26.99,36871.0
2019-02-25 10:30:00,26.99,27.07,26.96,27.04,78940.0,26.99,27.07,26.96,27.04,78940.0
2019-02-25 11:00:00,27.04,27.07,26.95,26.97,84308.0,27.04,27.07,26.95,26.97,84308.0
2019-02-25 11:30:00,26.97,27.05,26.96,27.0,64662.0,26.97,27.05,26.96,27.0,64662.0
2019-02-25 12:00:00,26.99,27.05,26.9,26.9,113115.0,26.99,27.05,26.9,26.9,113115.0
2019-02-25 12:30:00,26.9,26.96,26.88,26.92,108474.0,26.9,26.96,26.88,26.92,108474.0
2019-02-25 13:00:00,26.91,26.93,26.87,26.89,40884.0,26.91,26.93,26.87,26.89,40884.0
2019-02-25 13:30:00,26.89,26.95,26.84,26.92,162350.0,26.89,26.95,26.84,26.92,162350.0
2019-02-25 14:00:00,26.92,26.95,26.88,26.92,95678.0,26.92,26.95,26.88,26.92,95678.0
2019-02-25 14:30:00,26.92,26.92,26.88,26.9,109890.0,26.92,26.92,26.88,26.9,109890.0
2019-02-25 15:00:00,26.89,26.93,26.85,26.93,122499.0,26.89,26.93,26.85,26.93,122499.0
2019-02-25 15:30:00,26.93,27.04,26.92,27.01,392144.0,26.93,27.04,26.92,27.01,392144.0
2019-02-26 09:30:00,27.0,27.05,26.94,26.94,55809.0,27.0,27.05,26.94,26.94,55809.0
2019-02-26 10:00:00,26.94,27.0,26.89,26.94,46472.0,26.94,27.0,26.89,26.94,46472.0
2019-02-26 10:30:00,26.94,26.97,26.9,26.9,50123.0,26.94,26.97,26.9,26.9,50123.0
2019-02-26 11:00:00,26.9,27.01,26.89,27.01,61175.0,26.9,27.01,26.89,27.01,61175.0
2019-02-26 11:30:00,27.01,27.04,26.97,26.98,52093.0,27.01,27.04,26.97,26.98,52093.0
2019-02-26 12:00:00,26.98,26.99,26.95,26.99,42173.0,26.98,26.99,26.95,26.99,42173.0
2019-02-26 12:30:00,26.99,26.99,26.92,26.92,42151.0,26.99,26.99,26.92,26.92,42151.0
2019-02-26 13:00:00,26.92,26.95,26.92,26.95,26962.0,26.92,26.95,26.92,26.95,26962.0
2019-02-26 13:30:00,26.95,26.95,26.91,26.95,40404.0,26.95,26.95,26.91,26.95,40404.0
2019-02-26 14:00:00,26.95,26.99,26.93,26.94,50233.0,26.95,26.99,26.93,26.94,50233.0
2019-02-26 14:30:00,26.94,27.02,26.94,26.97,52327.0,26.94,27.02,26.94,26.97,52327.0
2019-02-26 15:00:00,26.98,27.01,26.94,26.94,51234.0,26.98,27.01,26.94,26.94,51234.0
2019-02-26 15:30:00,26.95,26.98,26.87,26.89,228504.0,26.95,26.98,26.87,26.89,228504.0
2019-02-27 09:30:00,26.77,26.89,26.69,26.8,77764.0,26.77,26.89,26.69,26.8,77764.0
2019-02-27 10:00:00,26.81,26.85,26.71,26.79,54162.0,26.81,26.85,26.71,26.79,54162.0
2019-02-27 10:30:00,26.8,26.84,26.76,26.82,57722.0,26.8,26.84,26.76,26.82,57722.0
2019-02-27 11:00:00,26.82,27.0,26.82,26.99,68780.0,26.82,27.0,26.82,26.99,68780.0
2019-02-27 11:30:00,26.99,27.07,26.99,27.0,69201.0,26.99,27.07,26.99,27.0,69201.0
2019-02-27 12:00:00,27.01,27.13,26.99,27.13,63191.0,27.01,27.13,26.99,27.13,63191.0
2019-02-27 12:30:00,27.13,27.16,27.1,27.16,65791.0,27.13,27.16,27.1,27.16,65791.0
2019-02-27 13:00:00,27.16,27.22,27.15,27.17,62230.0,27.16,27.22,27.15,27.17,62230.0
2019-02-27 13:30:00,27.17,27.17,27.08,27.11,59875.0,27.17,27.17,27.08,27.11,59875.0
2019-02-27 14:00:00,27.11,27.16,27.09,27.11,48901.0,27.11,27.16,27.09,27.11,48901.0
2019-02-27 14:30:00,27.11,27.26,27.1,27.23,134661.0,27.11,27.26,27.1,27.23,134661.0
2019-02-27 15:00:00,27.23,27.26,27.18,27.18,83383.0,27.23,27.26,27.18,27.18,83383.0
2019-02-27 15:30:00,27.19,27.19,27.12,27.13,181230.0,27.19,27.19,27.12,27.13,181230.0
2019-02-28 09:30:00,27.15,27.15,26.99,27.08,63162.0,27.15,27.15,26.99,27.08,63162.0
2019-02-28 10:00:00,27.07,27.08,26.93,26.95,76172.0,27.07,27.08,26.93,26.95,76172.0
2019-02-28 10:30:00,26.96,26.98,26.8,26.82,105311.0,26.96,26.98,26.8,26.82,105311.0
2019-02-28 11:00:00,26.82,26.89,26.8,26.82,70812.0,26.82,26.89,26.8,26.82,70812.0
2019-02-28 11:30:00,26.81,26.81,26.7,26.71,73532.0,26.81,26.81,26.7,26.71,73532.0
2019-02-28 12:00:00,26.71,26.79,26.7,26.78,66658.0,26.71,26.79,26.7,26.78,66658.0
2019-02-28 12:30:00,26.77,26.77,26.68,26.72,52010.0,26.77,26.77,26.68,26.72,52010.0
2019-02-28 13:00:00,26.72,26.72,26.66,26.67,71717.0,26.72,26.72,26.66,26.67,71717.0
2019-02-28 13:30:00,26.66,26.72,26.64,26.68,58141.0,26.66,26.72,26.64,26.68,58141.0
2019-02-28 14:00:00,26.69,26.69,26.61,26.69,103423.0,26.69,26.69,26.61,26.69,103423.0
2019-02-28 14:30:00,26.69,26.69,26.58,26.64,77590.0,26.69,26.69,26.58,26.64,77590.0
2019-02-28 15:00:00,26.65,26.75,26.65,26.73,99043.0,26.65,26.75,26.65,26.73,99043.0
2019-02-28 15:30:00,26.73,26.8,26.7,26.73,312199.0,26.73,26.8,26.7,26.73,312199.0
2019-03-01 09:30:00,26.87,27.12,26.67,27.08,86449.0,26.87,27.12,26.67,27.08,86449.0
2019-03-01 10:00:00,27.08,27.09,26.9,26.96,81205.0,27.08,27.09,26.9,26.96,81205.0
2019-03-01 10:30:00,26.95,27.07,26.89,27.07,89302.0,26.95,27.07,26.89,27.07,89302.0
2019-03-01 11:00:00,27.07,27.1,26.99,27.03,65177.0,27.07,27.1,26.99,27.03,65177.0
2019-03-01 11:30:00,27.03,27.1,26.94,26.94,64186.0,27.03,27.1,26.94,26.94,64186.0
2019-03-01 12:00:00,26.94,27.0,26.92,26.97,50146.0,26.94,27.0,26.92,26.97,50146.0
2019-03-01 12:30:00,26.98,26.99,26.92,26.98,95344.0,26.98,26.99,26.92,26.98,95344.0
2019-03-01 13:00:00,26.98,27.02,26.95,27.0,47764.0,26.98,27.02,26.95,27.0,47764.0
2019-03-01 13:30:00,27.01,27.02,26.96,26.96,52803.0,27.01,27.02,26.96,26.96,52803.0
2019-03-01 14:00:00,26.96,27.04,26.94,27.04,107482.0,26.96,27.04,26.94,27.04,107482.0
2019-03-01 14:30:00,27.03,27.07,26.99,27.05,78401.0,27.03,27.07,26.99,27.05,78401.0
2019-03-01 15:00:00,27.05,27.05,26.95,27.02,89844.0,27.05,27.05,26.95,27.02,89844.0
2019-03-01 15:30:00,27.02,27.04,26.94,26.98,278193.0,27.02,27.04,26.94,26.98,278193.0
2019-03-04 09:30:00,27.01,27.19,26.91,27.01,117977.0,27.01,27.19,26.91,27.01,117977.0
2019-03-04 10:00:00,27.01,27.13,26.94,27.08,84649.0,27.01,27.13,26.94,27.08,84649.0
2019-03-04 10:30:00,27.07,27.08,26.9,26.92,86393.0,27.07,27.08,26.9,26.92,86393.0
2019-03-04 11:00:00,26.92,26.93,26.8,26.84,117949.0,26.92,26.93,26.8,26.84,117949.0
2019-03-04 11:30:00,26.83,26.84,26.57,26.61,137952.0,26.83,26.84,26.57,26.61,137952.0
2019-03-04 12:00:00,26.6,26.69,26.56,26.64,131472.0,26.6,26.69,26.56,26.64,131472.0
2019-03-04 12:30:00,26.64,26.69,26.58,26.64,88098.0,26.64,26.69,26.58,26.64,88098.0
2019-03-04 13:00:00,26.64,26.72,26.55,26.71,69703.0,26.64,26.72,26.55,26.71,69703.0
2019-03-04 13:30:00,26.7,26.74,26.69,26.73,76467.0,26.7,26.74,26.69,26.73,76467.0
2019-03-04 14:00:00,26.74,26.83,26.73,26.82,71242.0,26.74,26.83,26.73,26.82,71242.0
2019-03-04 14:30:00,26.81,26.85,26.79,26.81,90821.0,26.81,26.85,26.79,26.81,90821.0
2019-03-04 15:00:00,26.81,26.87,26.76,26.85,108489.0,26.81,26.87,26.76,26.85,108489.0
2019-03-04 15:30:00,26.85,26.94,26.85,26.93,228831.0,26.85,26.94,26.85,26.93,228831.0
2019-03-05 09:30:00,26.89,26.94,26.64,26.8,97858.0,26.89,26.94,26.64,26.8,97858.0
2019-03-05 10:00:00,26.81,26.88,26.59,26.61,173574.0,26.81,26.88,26.59,26.61,173574.0
2019-03-05 10:30:00,26.61,26.66,26.51,26.54,99809.0,26.61,26.66,26.51,26.54,99809.0
2019-03-05 11:00:00,26.54,26.65,26.53,26.64,112041.0,26.54,26.65,26.53,26.64,112041.0
2019-03-05 11:30:00,26.64,26.66,26.54,26.6,84771.0,26.64,26.66,26.54,26.6,84771.0
2019-03-05 12:00:00,26.59,26.66,26.52,26.52,95552.0,26.59,26.66,26.52,26.52,95552.0
2019-03-05 12:30:00,26.51,26.57,26.48,26.57,108142.0,26.51,26.57,26.48,26.57,108142.0
2019-03-05 13:00:00,26.58,26.61,26.51,26.53,104322.0,26.58,26.61,26.51,26.53,104322.0
2019-03-05 13:30:00,26.53,26.64,26.52,26.61,99244.0,26.53,26.64,26.52,26.61,99244.0
2019-03-05 14:00:00,26.61,26.67,26.59,26.64,80675.0,26.61,26.67,26.59,26.64,80675.0
2019-03-05 14:30:00,26.63,26.64,26.54,26.56,117237.0,26.63,26.64,26.54,26.56,117237.0
2019-03-05 15:00:00,26.55,26.56,26.47,26.49,102300.0,26.55,26.56,26.47,26.49,102300.0
2019-03-05 15:30:00,26.49,26.51,26.42,26.49,389316.0,26.49,26.51,26.42,26.49,389316.0
2019-03-06 09:30:00,26.52,26.59,26.0,26.54,92267.0,26.52,26.59,26.0,26.54,92267.0
2019-03-06 10:00:00,26.55,26.64,26.52,26.55,83472.0,26.55,26.64,26.52,26.55,83472.0
2019-03-06 10:30:00,26.55,26.7,26.54,26.68,67821.0,26.55,26.7,26.54,26.68,67821.0
2019-03-06 11:00:00,26.67,26.69,26.55,26.56,94754.0,26.67,26.69,26.55,26.56,94754.0
2019-03-06 11:30:00,26.55,26.59,26.45,26.49,57822.0,26.55,26.59,26.45,26.49,57822.0
2019-03-06 12:00:00,26.48,26.51,26.44,26.47,56097.0,26.48,26.51,26.44,26.47,56097.0
2019-03-06 12:30:00,26.47,26.51,26.46,26.48,32856.0,26.47,26.51,26.46,26.48,32856.0
2019-03-06 13:00:00,26.48,26.53,26.43,26.45,112316.0,26.48,26.53,26.43,26.45,112316.0
2019-03-06 13:30:00,26.45,26.5,26.42,26.5,31342.0,26.45,26.5,26.42,26.5,31342.0
2019-03-06 14:00:00,26.49,26.5,26.45,26.46,58376.0,26.49,26.5,26.45,26.46,58376.0
2019-03-06 14:30:00,26.46,26.5,26.45,26.48,60687.0,26.46,26.5,26.45,26.48,60687.0
2019-03-06 15:00:00,26.47,26.5,26.46,26.5,61821.0,26.47,26.5,26.46,26.5,61821.0
2019-03-06 15:30:00,26.5,26.51,26.41,26.44,423013.0,26.5,26.51,26.41,26.44,423013.0
2019-03-07 09:30:00,26.36,26.49,26.01,26.17,77723.0,26.36,26.49,26.01,26.17,77723.0
2019-03-07 10:00:00,26.17,26.18,26.04,26.18,128417.0,26.17,26.18,26.04,26.18,128417.0
2019-03-07 10:30:00,26.17,26.26,26.13,26.21,121487.0,26.17,26.26,26.13,26.21,121487.0
2019-03-07 11:00:00,26.21,26.24,26.12,26.24,63387.0,26.21,26.24,26.12,26.24,63387.0
2019-03-07 11:30:00,26.24,26.25,26.14,26.18,73899.0,26.24,26.25,26.14,26.18,73899.0
2019-03-07 12:00:00,26.18,26.18,26.12,26.14,122578.0,26.18,26.18,26.12,26.14,122578.0
2019-03-07 12:30:00,26.14,26.15,26.11,26.13,106247.0,26.14,26.15,26.11,26.13,106247.0
2019-03-07 13:00:00,26.13,26.13,26.05,26.07,78435.0,26.13,26.13,26.05,26.07,78435.0
2019-03-07 13:30:00,26.07,26.07,25.98,26.01,116708.0,26.07,26.07,25.98,26.01,116708.0
2019-03-07 14:00:00,26.0,26.01,25.95,25.95,88159.0,26.0,26.01,25.95,25.95,88159.0
2019-03-07 14:30:00,25.96,25.98,25.83,25.87,118417.0,25.96,25.98,25.83,25.87,118417.0
2019-03-07 15:00:00,25.86,25.92,25.8,25.87,129485.0,25.86,25.92,25.8,25.87,129485.0
2019-03-07 15:30:00,25.87,25.92,25.86,25.87,329716.0,25.87,25.92,25.86,25.87,329716.0
2019-03-08 09:30:00,25.73,25.84,25.58,25.77,70020.0,25.73,25.84,25.58,25.77,70020.0
2019-03-08 10:00:00,25.77,25.85,25.73,25.85,79645.0,25.77,25.85,25.73,25.85,79645.0
2019-03-08 10:30:00,25.85,25.99,25.84,25.91,69876.0,25.85,25.99,25.84,25.91,69876.0
2019-03-08 11:00:00,25.91,25.98,25.88,25.95,82424.0,25.91,25.98,25.88,25.95,82424.0
2019-03-08 11:30:00,25.94,25.96,25.83,25.84,57194.0,25.94,25.96,25.83,25.84,57194.0
2019-03-08 12:00:00,25.83,25.91,25.83,25.91,65473.0,25.83,25.91,25.83,25.91,65473.0
2019-03-08 12:30:00,25.91,25.96,25.85,25.86,53524.0,25.91,25.96,25.85,25.86,53524.0
2019-03-08 13:00:00,25.87,25.89,25.8,25.82,35207.0,25.87,25.89,25.8,25.82,35207.0
2019-03-08 13:30:00,25.82,25.88,25.79,25.83,41044.0,25.82,25.88,25.79,25.83,41044.0
2019-03-08 14:00:00,25.84,25.9,25.83,25.9,114761.0,25.84,25.9,25.83,25.9,114761.0
2019-03-08 14:30:00,25.9,25.94,25.84,25.87,88157.0,25.9,25.94,25.84,25.87,88157.0
2019-03-08 15:00:00,25.86,25.9,25.8,25.82,86305.0,25.86,25.9,25.8,25.82,86305.0
2019-03-08 15:30:00,25.82,25.95,25.81,25.93,230068.0,25.82,25.95,25.81,25.93,230068.0
2019-03-11 09:30:00,25.98,26.14,25.97,26.11,64880.0,25.98,26.14,25.97,26.11,64880.0
2019-03-11 10:00:00,26.12,26.26,26.1,26.26,39999.0,26.12,26.26,26.1,26.26,39999.0
2019-03-11 10:30:00,26.25,26.38,26.22,26.3,51429.0,26.25,26.38,26.22,26.3,51429.0
2019-03-11 11:00:00,26.3,26.36,26.27,26.34,50345.0,26.3,26.36,26.27,26.34,50345.0
2019-03-11 11:30:00,26.34,26.38,26.29,26.37,36589.0,26.34,26.38,26.29,26.37,36589.0
2019-03-11 12:00:00,26.38,26.4,26.35,26.37,75830.0,26.38,26.4,26.35,26.37,75830.0
2019-03-11 12:30:00,26.37,26.39,26.31,26.32,58786.0,26.37,26.39,26.31,26.32,58786.0
2019-03-11 13:00:00,26.32,26.38,26.32,26.36,27496.0,26.32,26.38,26.32,26.36,27496.0
2019-03-11 13:30:00,26.36,26.37,26.32,26.36,24142.0,26.36,26.37,26.32,26.36,24142.0
2019-03-11 14:00:00,26.36,26.38,26.3,26.38,57007.0,26.36,26.38,26.3,26.38,57007.0
2019-03-11 14:30:00,26.38,26.38,26.26,26.27,51971.0,26.38,26.38,26.26,26.27,51971.0
2019-03-11 15:00:00,26.27,26.36,26.25,26.35,48003.0,26.27,26.36,26.25,26.35,48003.0
2019-03-11 15:30:00,26.35,26.46,26.34,26.39,199682.0,26.35,26.46,26.34,26.39,199682.0
2019-03-12 09:30:00,26.47,26.52,26.34,26.39,72622.0,26.47,26.52,26.34,26.39,72622.0
2019-03-12 10:00:00,26.39,26.42,26.37,26.42,33649.0,26.39,26.42,26.37,26.42,33649.0
2019-03-12 10:30:00,26.43,26.45,26.35,26.38,41291.0,26.43,26.45,26.35,26.38,41291.0
2019-03-12 11:00:00,26.38,26.38,26.21,26.27,177517.0,26.38,26.38,26.21,26.27,177517.0
2019-03-12 11:30:00,26.28,26.37,26.26,26.36,38427.0,26.28,26.37,26.26,26.36,38427.0
2019-03-12 12:00:00,26.36,26.37,26.27,26.27,74034.0,26.36,26.37,26.27,26.27,74034.0
2019-03-12 12:30:00,26.27,26.29,26.22,26.23,36884.0,26.27,26.29,26.22,26.23,36884.0
2019-03-12 13:00:00,26.23,26.27,26.2,26.27,52960.0,26.23,26.27,26.2,26.27,52960.0
2019-03-12 13:30:00,26.27,26.38,26.26,26.38,79288.0,26.27,26.38,26.26,26.38,79288.0
2019-03-12 14:00:00,26.38,26.4,26.34,26.34,90167.0,26.38,26.4,26.34,26.34,90167.0
2019-03-12 14:30:00,26.35,26.36,26.31,26.34,69451.0,26.35,26.36,26.31,26.34,69451.0
2019-03-12 15:00:00,26.34,26.37,26.3,26.36,61185.0,26.34,26.37,26.3,26.36,61185.0
2019-03-12 15:30:00,26.35,26.35,26.24,26.25,200885.0,26.35,26.35,26.24,26.25,200885.0
2019-03-13 09:30:00,26.33,26.5,26.33,26.46,85154.0,26.33,26.5,26.33,26.46,85154.0
2019-03-13 10:00:00,26.46,26.5,26.43,26.46,79009.0,26.46,26.5,26.43,26.46,79009.0
2019-03-13 10:30:00,26.47,26.5,26.39,26.46,74172.0,26.47,26.5,26.39,26.46,74172.0
2019-03-13 11:00:00,26.46,26.5,26.43,26.49,33789.0,26.46,26.5,26.43,26.49,33789.0
2019-03-13 11:30:00,26.5,26.5,26.44,26.46,20545.0,26.5,26.5,26.44,26.46,20545.0
2019-03-13 12:00:00,26.45,26.48,26.4,26.42,28927.0,26.45,26.48,26.4,26.42,28927.0
2019-03-13 12:30:00,26.42,26.47,26.39,26.46,23020.0,26.42,26.47,26.39,26.46,23020.0
2019-03-13 13:00:00,26.46,26.46,26.44,26.45,33406.0,26.46,26.46,26.44,26.45,33406.0
2019-03-13 13:30:00,26.45,26.45,26.4,26.43,29598.0,26.45,26.45,26.4,26.43,29598.0
2019-03-13 14:00:00,26.43,26.5,26.42,26.46,155850.0,26.43,26.5,26.42,26.46,155850.0
2019-03-13 14:30:00,26.45,26.49,26.38,26.44,37757.0,26.45,26.49,26.38,26.44,37757.0
2019-03-13 15:00:00,26.43,26.44,26.38,26.42,51703.0,26.43,26.44,26.38,26.42,51703.0
2019-03-13 15:30:00,26.41,26.53,26.41,26.5,252509.0,26.41,26.53,26.41,26.5,252509.0
2019-03-14 09:30:00,26.43,26.51,26.35,26.39,138915.0,26.43,26.51,26.35,26.39,138915.0
2019-03-14 10:00:00,26.36,26.38,26.24,26.25,33313.0,26.36,26.38,26.24,26.25,33313.0
2019-03-14 10:30:00,26.25,26.27,26.18,26.22,40514.0,26.25,26.27,26.18,26.22,40514.0
2019-03-14 11:00:00,26.22,26.27,26.17,26.18,40962.0,26.22,26.27,26.17,26.18,40962.0
2019-03-14 11:30:00,26.18,26.22,26.15,26.19,44965.0,26.18,26.22,26.15,26.19,44965.0
2019-03-14 12:00:00,26.19,26.21,26.15,26.17,28974.0,26.19,26.21,26.15,26.17,28974.0
2019-03-14 12:30:00,26.18,26.23,26.17,26.2,19521.0,26.18,26.23,26.17,26.2,19521.0
2019-03-14 13:00:00,26.2,26.21,26.16,26.19,32249.0,26.2,26.21,26.16,26.19,32249.0
2019-03-14 13:30:00,26.19,26.19,26.12,26.15,41860.0,26.19,26.19,26.12,26.15,41860.0
2019-03-14 14:00:00,26.14,26.2,26.14,26.17,45471.0,26.14,26.2,26.14,26.17,45471.0
2019-03-14 14:30:00,26.17,26.17,26.08,26.08,77201.0,26.17,26.17,26.08,26.08,77201.0
2019-03-14 15:00:00,26.09,26.13,26.06,26.08,72176.0,26.09,26.13,26.06,26.08,72176.0
2019-03-14 15:30:00,26.08,26.1,26.03,26.08,294758.0,26.08,26.1,26.03,26.08,294758.0
2019-03-15 09:30:00,26.14,26.28,26.09,26.2,68192.0,26.14,26.28,26.09,26.2,68192.0
2019-03-15 10:00:00,26.2,26.22,26.01,26.02,60513.0,26.2,26.22,26.01,26.02,60513.0
2019-03-15 10:30:00,26.03,26.08,25.98,26.0,26606.0,26.03,26.08,25.98,26.0,26606.0
2019-03-15 11:00:00,26.0,26.01,25.92,25.93,45777.0,26.0,26.01,25.92,25.93,45777.0
2019-03-15 11:30:00,25.93,25.98,25.89,25.94,44092.0,25.93,25.98,25.89,25.94,44092.0
2019-03-15 12:00:00,25.96,26.09,25.96,26.08,58440.0,25.96,26.09,25.96,26.08,58440.0
2019-03-15 12:30:00,26.08,26.13,26.08,26.1,61751.0,26.08,26.13,26.08,26.1,61751.0
2019-03-15 13:00:00,26.1,26.12,26.04,26.07,29771.0,26.1,26.12,26.04,26.07,29771.0
2019-03-15 13:30:00,26.07,26.09,26.03,26.05,43602.0,26.07,26.09,26.03,26.05,43602.0
2019-03-15 14:00:00,26.05,26.06,25.97,26.01,58001.0,26.05,26.06,25.97,26.01,58001.0
2019-03-15 14:30:00,26.01,26.03,25.95,25.99,49983.0,26.01,26.03,25.95,25.99,49983.0
2019-03-15 15:00:00,25.98,25.99,25.92,25.96,56860.0,25.98,25.99,25.92,25.96,56860.0
2019-03-15 15:30:00,25.96,25.99,25.89,25.96,270084.0,25.96,25.99,25.89,25.96,270084.0
2019-03-18 09:30:00,26.02,26.06,25.83,25.87,104060.0,26.02,26.06,25.83,25.87,104060.0
2019-03-18 10:00:00,25.87,25.95,25.8,25.82,85014.0,25.87,25.95,25.8,25.82,85014.0
2019-03-18 10:30:00,25.82,25.93,25.81,25.93,61705.0,25.82,25.93,25.81,25.93,61705.0
2019-03-18 11:00:00,25.94,25.96,25.84,25.85,48614.0,25.94,25.96,25.84,25.85,48614.0
2019-03-18 11:30:00,25.84,25.86,25.82,25.84,40248.0,25.84,25.86,25.82,25.84,40248.0
2019-03-18 12:00:00,25.85,25.89,25.8,25.88,58074.0,25.85,25.89,25.8,25.88,58074.0
2019-03-18 12:30:00,25.88,25.96,25.84,25.93,42671.0,25.88,25.96,25.84,25.93,42671.0
2019-03-18 13:00:00,25.93,26.0,25.92,25.98,30870.0,25.93,26.0,25.92,25.98,30870.0
2019-03-18 13:30:00,25.98,25.99,25.93,25.94,27542.0,25.98,25.99,25.93,25.94,27542.0
2019-03-18 14:00:00,25.94,25.97,25.93,25.97,33551.0,25.94,25.97,25.93,25.97,33551.0
2019-03-18 14:30:00,25.96,26.05,25.93,26.02,54861.0,25.96,26.05,25.93,26.02,54861.0
2019-03-18 15:00:00,26.01,26.03,25.97,26.01,63822.0,26.01,26.03,25.97,26.01,63822.0
2019-03-18 15:30:00,26.02,26.13,26.01,26.11,197634.0,26.02,26.13,26.01,26.11,197634.0
2019-03-19 09:30:00,26.23,26.32,26.14,26.2,90187.0,26.23,26.32,26.14,26.2,90187.0
2019-03-19 10:00:00,26.2,26.3,26.2,26.21,88541.0,26.2,26.3,26.2,26.21,88541.0
2019-03-19 10:30:00,26.21,26.23,26.17,26.18,102714.0,26.21,26.23,26.17,26.18,102714.0
2019-03-19 11:00:00,26.18,26.2,26.13,26.13,32853.0,26.18,26.2,26.13,26.13,32853.0
2019-03-19 11:30:00,26.13,26.19,26.11,26.17,49504.0,26.13,26.19,26.11,26.17,49504.0
2019-03-19 12:00:00,26.18,26.21,26.14,26.15,48915.0,26.18,26.21,26.14,26.15,48915.0
2019-03-19 12:30:00,26.15,26.17,26.01,26.1,47185.0,26.15,26.17,26.01,26.1,47185.0
2019-03-19 13:00:00,26.1,26.13,26.06,26.06,28715.0,26.1,26.13,26.06,26.06,28715.0
2019-03-19 13:30:00,26.05,26.08,26.0,26.01,28783.0,26.05,26.08,26.0,26.01,28783.0
2019-03-19 14:00:00,26.01,26.03,25.94,25.95,40204.0,26.01,26.03,25.94,25.95,40204.0
2019-03-19 14:30:00,25.96,25.98,25.88,25.89,86712.0,25.96,25.98,25.88,25.89,86712.0
2019-03-19 15:00:00,25.89,25.91,25.77,25.77,77847.0,25.89,25.91,25.77,25.77,77847.0
2019-03-19 15:30:00,25.77,25.82,25.72,25.79,246953.0,25.77,25.82,25.72,25.79,246953.0
2019-03-20 09:30:00,25.78,25.92,25.75,25.76,66329.0,25.78,25.92,25.75,25.76,66329.0
2019-03-20 10:00:00,25.76,25.78,25.65,25.66,41067.0,25.76,25.78,25.65,25.66,41067.0
2019-03-20 10:30:00,25.66,25.75,25.66,25.74,32282.0,25.66,25.75,25.66,25.74,32282.0
2019-03-20 11:00:00,25.74,25.8,25.73,25.73,35399.0,25.74,25.8,25.73,25.73,35399.0
2019-03-20 11:30:00,25.73,25.74,25.58,25.59,34805.0,25.73,25.74,25.58,25.59,34805.0
2019-03-20 12:00:00,25.6,25.61,25.52,25.53,39117.0,25.6,25.61,25.52,25.53,39117.0
2019-03-20 12:30:00,25.53,25.56,25.49,25.54,46965.0,25.53,25.56,25.49,25.54,46965.0
2019-03-20 13:00:00,25.55,25.59,25.53,25.58,30799.0,25.55,25.59,25.53,25.58,30799.0
2019-03-20 13:30:00,25.58,25.63,25.55,25.62,46578.0,25.58,25.63,25.55,25.62,46578.0
2019-03-20 14:00:00,25.65,25.83,25.64,25.75,101872.0,25.65,25.83,25.64,25.75,101872.0
2019-03-20 14:30:00,25.75,25.8,25.72,25.76,72983.0,25.75,25.8,25.72,25.76,72983.0
2019-03-20 15:00:00,25.77,25.81,25.69,25.71,70142.0,25.77,25.81,25.69,25.71,70142.0
2019-03-20 15:30:00,25.71,25.71,25.58,25.62,162629.0,25.71,25.71,25.58,25.62,162629.0
2019-03-21 09:30:00,25.52,25.62,25.46,25.55,100174.0,25.52,25.62,25.46,25.55,100174.0
2019-03-21 10:00:00,25.56,25.74,25.56,25.73,120623.0,25.56,25.74,25.56,25.73,120623.0
2019-03-21 10:30:00,25.72,25.78,25.7,25.74,68597.0,25.72,25.78,25.7,25.74,68597.0
2019-03-21 11:00:00,25.75,25.84,25.74,25.79,88123.0,25.75,25.84,25.74,25.79,88123.0
2019-03-21 11:30:00,25.79,25.87,25.78,25.84,60214.0,25.79,25.87,25.78,25.84,60214.0
2019-03-21 12:00:00,25.85,25.89,25.81,25.84,61983.0,25.85,25.89,25.81,25.84,61983.0
2019-03-21 12:30:00,25.84,25.86,25.81,25.85,32523.0,25.84,25.86,25.81,25.85,32523.0
2019-03-21 13:00:00,25.84,25.88,25.81,25.84,34269.0,25.84,25.88,25.81,25.84,34269.0
2019-03-21 13:30:00,25.85,25.86,25.77,25.78,57011.0,25.85,25.86,25.77,25.78,57011.0
2019-03-21 14:00:00,25.79,25.82,25.78,25.82,55183.0,25.79,25.82,25.78,25.82,55183.0
2019-03-21 14:30:00,25.82,25.87,25.74,25.77,45782.0,25.82,25.87,25.74,25.77,45782.0
2019-03-21 15:00:00,25.77,25.8,25.72,25.75,63963.0,25.77,25.8,25.72,25.75,63963.0
2019-03-21 15:30:00,25.75,25.84,25.69,25.84,369844.0,25.75,25.84,25.69,25.84,369844.0
2019-03-22 09:30:00,25.61,25.61,25.15,25.17,79691.0,25.61,25.61,25.15,25.17,79691.0
2019-03-22 10:00:00,25.17,25.19,25.06,25.07,92293.0,25.17,25.19,25.06,25.07,92293.0
2019-03-22 10:30:00,25.08,25.2,25.06,25.08,164947.0,25.08,25.2,25.06,25.08,164947.0
2019-03-22 11:00:00,25.07,25.08,24.95,24.96,126618.0,25.07,25.08,24.95,24.96,126618.0
2019-03-22 11:30:00,24.95,24.97,24.8,24.8,131660.0,24.95,24.97,24.8,24.8,131660.0
2019-03-22 12:00:00,24.8,24.87,24.78,24.85,107091.0,24.8,24.87,24.78,24.85,107091.0
2019-03-22 12:30:00,24.85,24.9,24.82,24.89,101388.0,24.85,24.9,24.82,24.89,101388.0
2019-03-22 13:00:00,24.9,24.99,24.89,24.94,99475.0,24.9,24.99,24.89,24.94,99475.0
2019-03-22 13:30:00,24.95,25.02,24.94,24.98,76830.0,24.95,25.02,24.94,24.98,76830.0
2019-03-22 14:00:00,24.99,25.06,24.99,25.02,75035.0,24.99,25.06,24.99,25.02,75035.0
2019-03-22 14:30:00,25.03,25.07,24.99,25.03,86548.0,25.03,25.07,24.99,25.03,86548.0
2019-03-22 15:00:00,25.04,25.06,24.96,24.98,115529.0,25.04,25.06,24.96,24.98,115529.0
2019-03-22 15:30:00,24.98,25.0,24.84,24.87,412590.0,24.98,25.0,24.84,24.87,412590.0
2019-03-25 09:30:00,24.81,25.02,24.76,24.87,78623.0,24.81,25.02,24.76,24.87,78623.0
2019-03-25 10:00:00,24.87,24.91,24.78,24.88,86280.0,24.87,24.91,24.78,24.88,86280.0
2019-03-25 10:30:00,24.88,24.99,24.86,24.95,70426.0,24.88,24.99,24.86,24.95,70426.0
2019-03-25 11:00:00,24.96,25.08,24.95,25.08,54281.0,24.96,25.08,24.95,25.08,54281.0
2019-03-25 11:30:00,25.08,25.08,24.95,24.96,75862.0,25.08,25.08,24.95,24.96,75862.0
2019-03-25 12:00:00,24.96,24.99,24.9,24.94,52779.0,24.96,24.99,24.9,24.94,52779.0
2019-03-25 12:30:00,24.94,24.97,24.85,24.96,52704.0,24.94,24.97,24.85,24.96,52704.0
2019-03-25 13:00:00,24.96,25.01,24.94,24.95,77958.0,24.96,25.01,24.94,24.95,77958.0
2019-03-25 13:30:00,24.95,24.96,24.84,24.87,45652.0,24.95,24.96,24.84,24.87,45652.0
2019-03-25 14:00:00,24.87,24.88,24.82,24.83,75354.0,24.87,24.88,24.82,24.83,75354.0
2019-03-25 14:30:00,24.83,24.86,24.75,24.79,132856.0,24.83,24.86,24.75,24.79,132856.0
2019-03-25 15:00:00,24.79,24.82,24.74,24.8,178724.0,24.79,24.82,24.74,24.8,178724.0
2019-03-25 15:30:00,24.8,24.82,24.72,24.79,316373.0,24.8,24.82,24.72,24.79,316373.0
2019-03-26 09:30:00,24.94,25.17,24.94,25.14,205433.0,24.94,25.17,24.94,25.14,205433.0
2019-03-26 10:00:00,25.15,25.18,25.01,25.08,105012.0,25.15,25.18,25.01,25.08,105012.0
2019-03-26 10:30:00,25.09,25.1,24.98,25.09,49484.0,25.09,25.1,24.98,25.09,49484.0
2019-03-26 11:00:00,25.08,25.1,24.95,25.01,43128.0,25.08,25.1,24.95,25.01,43128.0
2019-03-26 11:30:00,25.01,25.04,24.92,24.98,54426.0,25.01,25.04,24.92,24.98,54426.0
2019-03-26 12:00:00,24.98,25.01,24.89,24.92,65995.0,24.98,25.01,24.89,24.92,65995.0
2019-03-26 12:30:00,24.92,24.94,24.88,24.9,53211.0,24.92,24.94,24.88,24.9,53211.0
2019-03-26 13:00:00,24.91,25.02,24.9,25.01,42756.0,24.91,25.02,24.9,25.01,42756.0
2019-03-26 13:30:00,25.01,25.02,24.95,24.97,129674.0,25.01,25.02,24.95,24.97,129674.0
2019-03-26 14:00:00,24.97,25.05,24.96,25.01,53415.0,24.97,25.05,24.96,25.01,53415.0
2019-03-26 14:30:00,25.01,25.11,24.99,25.09,47845.0,25.01,25.11,24.99,25.09,47845.0
2019-03-26 15:00:00,25.1,25.13,25.05,25.08,55900.0,25.1,25.13,25.05,25.08,55900.0
2019-03-26 15:30:00,25.08,25.13,25.06,25.09,192488.0,25.08,25.13,25.06,25.09,192488.0
2019-03-27 09:30:00,25.17,25.38,25.06,25.16,98844.0,25.17,25.38,25.06,25.16,98844.0
2019-03-27 10:00:00,25.15,25.32,25.1,25.32,143256.0,25.15,25.32,25.1,25.32,143256.0
2019-03-27 10:30:00,25.3,25.35,25.06,25.11,45943.0,25.3,25.35,25.06,25.11,45943.0
2019-03-27 11:00:00,25.11,25.16,25.07,25.11,85064.0,25.11,25.16,25.07,25.11,85064.0
2019-03-27 11:30:00,25.13,25.15,25.01,25.08,41022.0,25.13,25.15,25.01,25.08,41022.0
2019-03-27 12:00:00,25.09,25.27,25.06,25.25,44102.0,25.09,25.27,25.06,25.25,44102.0
2019-03-27 12:30:00,25.25,25.3,25.23,25.3,85531.0,25.25,25.3,25.23,25.3,85531.0
2019-03-27 13:00:00,25.3,25.3,25.2,25.26,36356.0,25.3,25.3,25.2,25.26,36356.0
2019-03-27 13:30:00,25.25,25.3,25.21,25.26,31906.0,25.25,25.3,25.21,25.26,31906.0
2019-03-27 14:00:00,25.26,25.27,25.23,25.27,31193.0,25.26,25.27,25.23,25.27,31193.0
2019-03-27 14:30:00,25.27,25.29,25.21,25.22,48002.0,25.27,25.29,25.21,25.22,48002.0
2019-03-27 15:00:00,25.22,25.28,25.19,25.28,49587.0,25.22,25.28,25.19,25.28,49587.0
2019-03-27 15:30:00,25.28,25.28,25.15,25.19,323736.0,25.28,25.28,25.15,25.19,323736.0
2019-03-28 09:30:00,25.26,25.32,25.16,25.24,144343.0,25.26,25.32,25.16,25.24,144343.0
2019-03-28 10:00:00,25.23,25.24,25.17,25.21,64693.0,25.23,25.24,25.17,25.21,64693.0
2019-03-28 10:30:00,25.21,25.24,25.15,25.2,71595.0,25.21,25.24,25.15,25.2,71595.0
2019-03-28 11:00:00,25.2,25.2,25.04,25.04,57200.0,25.2,25.2,25.04,25.04,57200.0
2019-03-28 11:30:00,25.04,25.06,25.0,25.03,67205.0,25.04,25.06,25.0,25.03,67205.0
2019-03-28 12:00:00,25.02,25.06,25.0,25.04,48013.0,25.02,25.06,25.0,25.04,48013.0
2019-03-28 12:30:00,25.04,25.06,25.02,25.04,94483.0,25.04,25.06,25.02,25.04,94483.0
2019-03-28 13:00:00,25.05,25.11,25.04,25.11,66504.0,25.05,25.11,25.04,25.11,66504.0
2019-03-28 13:30:00,25.11,25.12,25.06,25.1,89203.0,25.11,25.12,25.06,25.1,89203.0
2019-03-28 14:00:00,25.11,25.18,25.1,25.18,54728.0,25.11,25.18,25.1,25.18,54728.0
2019-03-28 14:30:00,25.18,25.18,25.12,25.17,106643.0,25.18,25.18,25.12,25.17,106643.0
2019-03-28 15:00:00,25.16,25.24,25.15,25.21,74898.0,25.16,25.24,25.15,25.21,74898.0
2019-03-28 15:30:00,25.21,25.25,25.13,25.15,255011.0,25.21,25.25,25.13,25.15,255011.0
2019-03-29 09:30:00,25.19,25.26,25.13,25.2,137264.0,25.19,25.26,25.13,25.2,137264.0
2019-03-29 10:00:00,25.2,25.36,25.2,25.35,165732.0,25.2,25.36,25.2,25.35,165732.0
2019-03-29 10:30:00,25.36,25.38,25.23,25.23,145159.0,25.36,25.38,25.23,25.23,145159.0
2019-03-29 11:00:00,25.24,25.28,25.2,25.23,55222.0,25.24,25.28,25.2,25.23,55222.0
2019-03-29 11:30:00,25.23,25.26,25.19,25.2,48534.0,25.23,25.26,25.19,25.2,48534.0
2019-03-29 12:00:00,25.2,25.21,25.09,25.16,119704.0,25.2,25.21,25.09,25.16,119704.0
2019-03-29 12:30:00,25.16,25.2,25.09,25.11,221826.0,25.16,25.2,25.09,25.11,221826.0
2019-03-29 13:00:00,25.11,25.12,25.05,25.1,89527.0,25.11,25.12,25.05,25.1,89527.0
2019-03-29 13:30:00,25.1,25.12,25.07,25.1,78352.0,25.1,25.12,25.07,25.1,78352.0
2019-03-29 14:00:00,25.09,25.13,25.07,25.1,170323.0,25.09,25.13,25.07,25.1,170323.0
2019-03-29 14:30:00,25.1,25.12,25.07,25.11,135580.0,25.1,25.12,25.07,25.11,135580.0
2019-03-29 15:00:00,25.11,25.16,25.08,25.14,155542.0,25.11,25.16,25.08,25.14,155542.0
2019-03-29 15:30:00,25.14,25.23,25.11,25.2,402756.0,25.14,25.23,25.11,25.2,402756.0
2019-04-01 09:30:00,25.28,25.51,25.28,25.47,105226.0,25.28,25.51,25.28,25.47,105226.0
2019-04-01 10:00:00,25.48,25.7,25.48,25.63,84214.0,25.48,25.7,25.48,25.63,84214.0
2019-04-01 10:30:00,25.63,25.68,25.49,25.5,79637.0,25.63,25.68,25.49,25.5,79637.0
2019-04-01 11:00:00,25.5,25.51,25.36,25.42,83547.0,25.5,25.51,25.36,25.42,83547.0
2019-04-01 11:30:00,25.42,25.45,25.33,25.41,170765.0,25.42,25.45,25.33,25.41,170765.0
2019-04-01 12:00:00,25.41,25.52,25.39,25.51,66061.0,25.41,25.52,25.39,25.51,66061.0
2019-04-01 12:30:00,25.51,25.54,25.44,25.5,186640.0,25.51,25.54,25.44,25.5,186640.0
2019-04-01 13:00:00,25.5,25.54,25.46,25.49,65157.0,25.5,25.54,25.46,25.49,65157.0
2019-04-01 13:30:00,25.49,25.51,25.46,25.5,50272.0,25.49,25.51,25.46,25.5,50272.0
2019-04-01 14:00:00,25.5,25.51,25.45,25.45,71392.0,25.5,25.51,25.45,25.45,71392.0
2019-04-01 14:30:00,25.46,25.51,25.44,25.47,81098.0,25.46,25.51,25.44,25.47,81098.0
2019-04-01 15:00:00,25.48,25.54,25.44,25.54,139266.0,25.48,25.54,25.44,25.54,139266.0
2019-04-01 15:30:00,25.55,25.72,25.5,25.7,500961.0,25.55,25.72,25.5,25.7,500961.0
2019-04-02 09:30:00,25.74,25.81,25.46,25.8,64656.0,25.74,25.81,25.46,25.8,64656.0
2019-04-02 10:00:00,25.81,25.81,25.67,25.72,59268.0,25.81,25.81,25.67,25.72,59268.0
2019-04-02 10:30:00,25.72,25.72,25.57,25.6,60479.0,25.72,25.72,25.57,25.6,60479.0
2019-04-02 11:00:00,25.6,25.68,25.47,25.67,76851.0,25.6,25.68,25.47,25.67,76851.0
2019-04-02 11:30:00,25.67,25.7,25.63,25.67,36427.0,25.67,25.7,25.63,25.67,36427.0
2019-04-02 12:00:00,25.67,25.71,25.64,25.65,31528.0,25.67,25.71,25.64,25.65,31528.0
2019-04-02 12:30:00,25.66,25.7,25.64,25.66,29553.0,25.66,25.7,25.64,25.66,29553.0
2019-04-02 13:00:00,25.66,25.74,25.65,25.71,24127.0,25.66,25.74,25.65,25.71,24127.0
2019-04-02 13:30:00,25.71,25.75,25.7,25.74,27257.0,25.71,25.75,25.7,25.74,27257.0
2019-04-02 14:00:00,25.74,25.76,25.72,25.74,40119.0,25.74,25.76,25.72,25.74,40119.0
2019-04-02 14:30:00,25.74,25.79,25.72,25.77,48589.0,25.74,25.79,25.72,25.77,48589.0
2019-04-02 15:00:00,25.77,25.78,25.71,25.75,50405.0,25.77,25.78,25.71,25.75,50405.0
2019-04-02 15:30:00,25.75,25.82,25.71,25.81,292655.0,25.75,25.82,25.71,25.81,292655.0
2019-04-03 09:30:00,26.0,26.03,25.87,25.88,99267.0,26.0,26.03,25.87,25.88,99267.0
2019-04-03 10:00:00,25.87,25.96,25.8,25.91,185758.0,25.87,25.96,25.8,25.91,185758.0
2019-04-03 10:30:00,25.91,25.94,25.85,25.93,111259.0,25.91,25.94,25.85,25.93,111259.0
2019-04-03 11:00:00,25.93,25.97,25.88,25.92,144666.0,25.93,25.97,25.88,25.92,144666.0
2019-04-03 11:30:00,25.92,26.02,25.91,25.96,341532.0,25.92,26.02,25.91,25.96,341532.0
2019-04-03 12:00:00,25.96,26.04,25.96,25.99,66450.0,25.96,26.04,25.96,25.99,66450.0
2019-04-03 12:30:00,25.99,26.0,25.8,25.85,161437.0,25.99,26.0,25.8,25.85,161437.0
2019-04-03 13:00:00,25.86,25.97,25.84,25.94,83003.0,25.86,25.97,25.84,25.94,83003.0
2019-04-03 13:30:00,25.94,25.95,25.86,25.86,36893.0,25.94,25.95,25.86,25.86,36893.0
2019-04-03 14:00:00,25.86,25.92,25.84,25.89,68087.0,25.86,25.92,25.84,25.89,68087.0
2019-04-03 14:30:00,25.88,25.88,25.79,25.8,73062.0,25.88,25.88,25.79,25.8,73062.0
2019-04-03 15:00:00,25.8,25.81,25.66,25.81,211254.0,25.8,25.81,25.66,25.81,211254.0
2019-04-03 15:30:00,25.8,25.95,25.78,25.93,505269.0,25.8,25.95,25.78,25.93,505269.0
2019-04-04 09:30:00,26.01,26.45,25.95,26.33,678944.0,26.01,26.45,25.95,26.33,678944.0
2019-04-04 10:00:00,26.34,26.4,26.23,26.26,114531.0,26.34,26.4,26.23,26.26,114531.0
2019-04-04 10:30:00,26.25,26.32,26.18,26.32,91068.0,26.25,26.32,26.18,26.32,91068.0
2019-04-04 11:00:00,26.32,26.42,26.19,26.28,128201.0,26.32,26.42,26.19,26.28,128201.0
2019-04-04 11:30:00,26.27,26.28,26.16,26.2,61076.0,26.27,26.28,26.16,26.2,61076.0
2019-04-04 12:00:00,26.2,26.22,26.05,26.06,95571.0,26.2,26.22,26.05,26.06,95571.0
2019-04-04 12:30:00,26.06,26.11,26.01,26.05,105339.0,26.06,26.11,26.01,26.05,105339.0
2019-04-04 13:00:00,26.05,26.07,26.02,26.03,61072.0,26.05,26.07,26.02,26.03,61072.0
2019-04-04 13:30:00,26.03,26.07,26.02,26.07,47551.0,26.03,26.07,26.02,26.07,47551.0
2019-04-04 14:00:00,26.07,26.11,26.06,26.11,82233.0,26.07,26.11,26.06,26.11,82233.0
2019-04-04 14:30:00,26.11,26.13,26.06,26.07,102979.0,26.11,26.13,26.06,26.07,102979.0
2019-04-04 15:00:00,26.07,26.14,26.03,26.1,120138.0,26.07,26.14,26.03,26.1,120138.0
2019-04-04 15:30:00,26.1,26.14,26.05,26.1,609247.0,26.1,26.14,26.05,26.1,609247.0
2019-04-05 09:30:00,26.15,26.34,26.11,26.33,159845.0,26.15,26.34,26.11,26.33,159845.0
2019-04-05 10:00:00,26.33,26.4,26.32,26.33,80808.0,26.33,26.4,26.32,26.33,80808.0
2019-04-05 10:30:00,26.34,26.44,26.32,26.41,97264.0,26.34,26.44,26.32,26.41,97264.0
2019-04-05 11:00:00,26.4,26.52,26.39,26.43,141855.0,26.4,26.52,26.39,26.43,141855.0
2019-04-05 11:30:00,26.42,26.53,26.41,26.51,203052.0,26.42,26.53,26.41,26.51,203052.0
2019-04-05 12:00:00,26.51,26.54,26.48,26.5,68648.0,26.51,26.54,26.48,26.5,68648.0
2019-04-05 12:30:00,26.49,26.52,26.46,26.51,69483.0,26.49,26.52,26.46,26.51,69483.0
2019-04-05 13:00:00,26.51,26.63,26.49,26.56,116773.0,26.51,26.63,26.49,26.56,116773.0
2019-04-05 13:30:00,26.57,26.59,26.55,26.57,31316.0,26.57,26.59,26.55,26.57,31316.0
2019-04-05 14:00:00,26.57,26.58,26.52,26.54,40603.0,26.57,26.58,26.52,26.54,40603.0
2019-04-05 14:30:00,26.54,26.6,26.52,26.6,63945.0,26.54,26.6,26.52,26.6,63945.0
2019-04-05 15:00:00,26.6,26.62,26.54,26.62,57433.0,26.6,26.62,26.54,26.62,57433.0
2019-04-05 15:30:00,26.62,26.73,26.56,26.69,416551.0,26.62,26.73,26.56,26.69,416551.0
2019-04-08 09:30:00,26.65,26.79,26.61,26.75,145263.0,26.65,26.79,26.61,26.75,145263.0
2019-04-08 10:00:00,26.75,26.88,26.71,26.85,163097.0,26.75,26.88,26.71,26.85,163097.0
2019-04-08 10:30:00,26.85,27.02,26.83,26.95,181024.0,26.85,27.02,26.83,26.95,181024.0
2019-04-08 11:00:00,26.96,27.0,26.92,26.99,96250.0,26.96,27.0,26.92,26.99,96250.0
2019-04-08 11:30:00,26.99,27.05,26.93,26.96,109927.0,26.99,27.05,26.93,26.96,109927.0
2019-04-08 12:00:00,26.96,26.96,26.86,26.93,50627.0,26.96,26.96,26.86,26.93,50627.0
2019-04-08 12:30:00,26.92,26.94,26.87,26.89,63517.0,26.92,26.94,26.87,26.89,63517.0
2019-04-08 13:00:00,26.89,26.9,26.84,26.9,103386.0,26.89,26.9,26.84,26.9,103386.0
2019-04-08 13:30:00,26.89,26.98,26.88,26.96,50902.0,26.89,26.98,26.88,26.96,50902.0
2019-04-08 14:00:00,26.95,27.01,26.92,26.98,66420.0,26.95,27.01,26.92,26.98,66420.0
2019-04-08 14:30:00,26.97,26.99,26.95,26.99,54961.0,26.97,26.99,26.95,26.99,54961.0
2019-04-08 15:00:00,26.99,27.06,26.98,27.05,158241.0,26.99,27.06,26.98,27.05,158241.0
2019-04-08 15:30:00,27.05,27.17,27.03,27.1,545996.0,27.05,27.17,27.03,27.1,545996.0
2019-04-09 09:30:00,26.95,26.98,26.75,26.92,129739.0,26.95,26.98,26.75,26.92,129739.0
2019-04-09 10:00:00,26.92,26.95,26.84,26.89,203111.0,26.92,26.95,26.84,26.89,203111.0
2019-04-09 10:30:00,26.89,26.94,26.84,26.94,201703.0,26.89,26.94,26.84,26.94,201703.0
2019-04-09 11:00:00,26.93,26.98,26.9,26.96,59333.0,26.93,26.98,26.9,26.96,59333.0
2019-04-09 11:30:00,26.96,26.99,26.94,26.95,50251.0,26.96,26.99,26.94,26.95,50251.0
2019-04-09 12:00:00,26.96,26.99,26.91,26.92,71328.0,26.96,26.99,26.91,26.92,71328.0
2019-04-09 12:30:00,26.92,26.94,26.85,26.86,54474.0,26.92,26.94,26.85,26.86,54474.0
2019-04-09 13:00:00,26.86,26.89,26.84,26.85,42176.0,26.86,26.89,26.84,26.85,42176.0
2019-04-09 13:30:00,26.85,26.87,26.83,26.86,28529.0,26.85,26.87,26.83,26.86,28529.0
2019-04-09 14:00:00,26.86,26.87,26.79,26.84,44071.0,26.86,26.87,26.79,26.84,44071.0
2019-04-09 14:30:00,26.85,26.9,26.84,26.86,39765.0,26.85,26.9,26.84,26.86,39765.0
2019-04-09 15:00:00,26.86,26.91,26.81,26.84,65270.0,26.86,26.91,26.81,26.84,65270.0
2019-04-09 15:30:00,26.84,26.87,26.72,26.79,304717.0,26.84,26.87,26.72,26.79,304717.0
2019-04-10 09:30:00,26.76,27.05,26.76,26.84,212527.0,26.76,27.05,26.76,26.84,212527.0
2019-04-10 10:00:00,26.83,26.84,26.66,26.69,68152.0,26.83,26.84,26.66,26.69,68152.0
2019-04-10 10:30:00,26.69,26.82,26.67,26.81,40207.0,26.69,26.82,26.67,26.81,40207.0
2019-04-10 11:00:00,26.81,26.88,26.77,26.79,137847.0,26.81,26.88,26.77,26.79,137847.0
2019-04-10 11:30:00,26.79,26.84,26.78,26.81,27509.0,26.79,26.84,26.78,26.81,27509.0
2019-04-10 12:00:00,26.82,26.82,26.74,26.8,56133.0,26.82,26.82,26.74,26.8,56133.0
2019-04-10 12:30:00,26.8,26.81,26.77,26.8,29443.0,26.8,26.81,26.77,26.8,29443.0
2019-04-10 13:00:00,26.8,26.86,26.8,26.82,53841.0,26.8,26.86,26.8,26.82,53841.0
2019-04-10 13:30:00,26.83,26.85,26.8,26.83,40639.0,26.83,26.85,26.8,26.83,40639.0
2019-04-10 14:00:00,26.84,26.97,26.83,26.91,53957.0,26.84,26.97,26.83,26.91,53957.0
2019-04-10 14:30:00,26.91,26.93,26.86,26.9,45351.0,26.91,26.93,26.86,26.9,45351.0
2019-04-10 15:00:00,26.9,26.92,26.82,26.87,166381.0,26.9,26.92,26.82,26.87,166381.0
2019-04-10 15:30:00,26.86,26.92,26.8,26.9,239375.0,26.86,26.92,26.8,26.9,239375.0
2019-04-11 09:30:00,26.93,27.03,26.92,27.02,78932.0,26.93,27.03,26.92,27.02,78932.0
2019-04-11 10:00:00,27.03,27.07,26.93,27.05,116623.0,27.03,27.07,26.93,27.05,116623.0
2019-04-11 10:30:00,27.04,27.05,26.81,26.82,67679.0,27.04,27.05,26.81,26.82,67679.0
2019-04-11 11:00:00,26.83,26.93,26.82,26.89,31004.0,26.83,26.93,26.82,26.89,31004.0
2019-04-11 11:30:00,26.89,26.91,26.78,26.9,30356.0,26.89,26.91,26.78,26.9,30356.0
2019-04-11 12:00:00,26.9,26.91,26.83,26.85,23802.0,26.9,26.91,26.83,26.85,23802.0
2019-04-11 12:30:00,26.85,26.86,26.82,26.84,26191.0,26.85,26.86,26.82,26.84,26191.0
2019-04-11 13:00:00,26.84,26.88,26.83,26.87,16838.0,26.84,26.88,26.83,26.87,16838.0
2019-04-11 13:30:00,26.87,26.9,26.85,26.87,34215.0,26.87,26.9,26.85,26.87,34215.0
2019-04-11 14:00:00,26.87,26.87,26.81,26.82,39746.0,26.87,26.87,26.81,26.82,39746.0
2019-04-11 14:30:00,26.82,26.84,26.78,26.8,20902.0,26.82,26.84,26.78,26.8,20902.0
2019-04-11 15:00:00,26.8,26.91,26.8,26.89,108282.0,26.8,26.91,26.8,26.89,108282.0
2019-04-11 15:30:00,26.9,27.0,26.89,26.99,207638.0,26.9,27.0,26.89,26.99,207638.0
2019-04-12 09:30:00,27.18,27.24,27.01,27.18,178786.0,27.18,27.24,27.01,27.18,178786.0
2019-04-12 10:00:00,27.17,27.18,27.02,27.04,77528.0,27.17,27.18,27.02,27.04,77528.0
2019-04-12 10:30:00,27.04,27.09,26.98,27.0,81406.0,27.04,27.09,26.98,27.0,81406.0
2019-04-12 11:00:00,27.0,27.01,26.95,27.0,53826.0,27.0,27.01,26.95,27.0,53826.0
2019-04-12 11:30:00,27.0,27.01,26.95,26.97,63162.0,27.0,27.01,26.95,26.97,63162.0
2019-04-12 12:00:00,26.98,27.04,26.96,27.03,96693.0,26.98,27.04,26.96,27.03,96693.0
2019-04-12 12:30:00,27.02,27.03,26.98,27.02,89803.0,27.02,27.03,26.98,27.02,89803.0
2019-04-12 13:00:00,27.02,27.04,26.98,26.99,138257.0,27.02,27.04,26.98,26.99,138257.0
2019-04-12 13:30:00,26.99,27.03,26.98,27.02,54562.0,26.99,27.03,26.98,27.02,54562.0
2019-04-12 14:00:00,27.02,27.04,26.98,26.99,58240.0,27.02,27.04,26.98,26.99,58240.0
2019-04-12 14:30:00,26.98,26.98,26.93,26.98,109684.0,26.98,26.98,26.93,26.98,109684.0
2019-04-12 15:00:00,26.99,27.07,26.98,27.07,116306.0,26.99,27.07,26.98,27.07,116306.0
2019-04-12 15:30:00,27.07,27.17,27.06,27.14,273972.0,27.07,27.17,27.06,27.14,273972.0
2019-04-15 09:30:00,27.11,27.22,27.07,27.19,58209.0,27.11,27.22,27.07,27.19,58209.0
2019-04-15 10:00:00,27.19,27.31,27.18,27.29,61854.0,27.19,27.31,27.18,27.29,61854.0
2019-04-15 10:30:00,27.28,27.37,27.25,27.34,139995.0,27.28,27.37,27.25,27.34,139995.0
2019-04-15 11:00:00,27.34,27.45,27.31,27.44,118018.0,27.34,27.45,27.31,27.44,118018.0
2019-04-15 11:30:00,27.43,27.48,27.39,27.48,47895.0,27.43,27.48,27.39,27.48,47895.0
2019-04-15 12:00:00,27.48,27.49,27.35,27.41,67398.0,27.48,27.49,27.35,27.41,67398.0
2019-04-15 12:30:00,27.41,27.42,27.35,27.38,42013.0,27.41,27.42,27.35,27.38,42013.0
2019-04-15 13:00:00,27.39,27.47,27.38,27.47,29173.0,27.39,27.47,27.38,27.47,29173.0
2019-04-15 13:30:00,27.46,27.49,27.42,27.46,44668.0,27.46,27.49,27.42,27.46,44668.0
2019-04-15 14:00:00,27.47,27.48,27.43,27.44,37526.0,27.47,27.48,27.43,27.44,37526.0
2019-04-15 14:30:00,27.44,27.47,27.41,27.44,63865.0,27.44,27.47,27.41,27.44,63865.0
2019-04-15 15:00:00,27.44,27.49,27.43,27.46,51606.0,27.44,27.49,27.43,27.46,51606.0
2019-04-15 15:30:00,27.46,27.56,27.44,27.54,365272.0,27.46,27.56,27.44,27.54,365272.0
2019-04-16 09:30:00,27.53,27.53,27.24,27.25,401930.0,27.53,27.53,27.24,27.25,401930.0
2019-04-16 10:00:00,27.26,27.39,27.25,27.28,164852.0,27.26,27.39,27.25,27.28,164852.0
2019-04-16 10:30:00,27.28,27.29,27.15,27.25,89754.0,27.28,27.29,27.15,27.25,89754.0
2019-04-16 11:00:00,27.25,27.4,27.25,27.33,199075.0,27.25,27.4,27.25,27.33,199075.0
2019-04-16 11:30:00,27.32,27.37,27.28,27.36,125275.0,27.32,27.37,27.28,27.36,125275.0
2019-04-16 12:00:00,27.36,27.37,27.29,27.29,51462.0,27.36,27.37,27.29,27.29,51462.0
2019-04-16 12:30:00,27.3,27.31,27.25,27.3,46676.0,27.3,27.31,27.25,27.3,46676.0
2019-04-16 13:00:00,27.3,27.3,27.22,27.23,23654.0,27.3,27.3,27.22,27.23,23654.0
2019-04-16 13:30:00,27.23,27.23,27.17,27.23,63288.0,27.23,27.23,27.17,27.23,63288.0
2019-04-16 14:00:00,27.23,27.29,27.16,27.29,41051.0,27.23,27.29,27.16,27.29,41051.0
2019-04-16 14:30:00,27.29,27.38,27.27,27.31,203213.0,27.29,27.38,27.27,27.31,203213.0
2019-04-16 15:00:00,27.31,27.46,27.29,27.46,244283.0,27.31,27.46,27.29,27.46,244283.0
2019-04-16 15:30:00,27.46,27.5,27.39,27.49,247528.0,27.46,27.5,27.39,27.49,247528.0
2019-04-17 09:30:00,27.57,27.92,27.55,27.58,119231.0,27.57,27.92,27.55,27.58,119231.0
2019-04-17 10:00:00,27.55,27.75,27.47,27.74,132448.0,27.55,27.75,27.47,27.74,132448.0
2019-04-17 10:30:00,27.75,27.92,27.73,27.79,161562.0,27.75,27.92,27.73,27.79,161562.0
2019-04-17 11:00:00,27.79,27.85,27.69,27.74,134502.0,27.79,27.85,27.69,27.74,134502.0
2019-04-17 11:30:00,27.74,27.79,27.7,27.75,80893.0,27.74,27.79,27.7,27.75,80893.0
2019-04-17 12:00:00,27.76,27.76,27.62,27.66,63738.0,27.76,27.76,27.62,27.66,63738.0
2019-04-17 12:30:00,27.67,27.82,27.65,27.8,92348.0,27.67,27.82,27.65,27.8,92348.0
2019-04-17 13:00:00,27.8,27.8,27.68,27.69,46224.0,27.8,27.8,27.68,27.69,46224.0
2019-04-17 13:30:00,27.69,27.75,27.6,27.63,124986.0,27.69,27.75,27.6,27.63,124986.0
2019-04-17 14:00:00,27.63,27.67,27.61,27.63,72840.0,27.63,27.67,27.61,27.63,72840.0
2019-04-17 14:30:00,27.63,27.73,27.62,27.71,87843.0,27.63,27.73,27.62,27.71,87843.0
2019-04-17 15:00:00,27.7,27.72,27.55,27.55,143964.0,27.7,27.72,27.55,27.55,143964.0
2019-04-17 15:30:00,27.55,27.64,27.49,27.51,493821.0,27.55,27.64,27.49,27.51,493821.0
2019-04-18 09:30:00,28.14,28.45,27.72,27.96,529561.0,28.14,28.45,27.72,27.96,529561.0
2019-04-18 10:00:00,27.95,28.02,27.82,27.9,151697.0,27.95,28.02,27.82,27.9,151697.0
2019-04-18 10:30:00,27.91,28.12,27.87,28.07,153971.0,27.91,28.12,27.87,28.07,153971.0
2019-04-18 11:00:00,28.07,28.14,27.97,28.01,185113.0,28.07,28.14,27.97,28.01,185113.0
2019-04-18 11:30:00,28.01,28.07,27.98,28.07,70000.0,28.01,28.07,27.98,28.07,70000.0
2019-04-18 12:00:00,28.07,28.16,28.0,28.01,159253.0,28.07,28.16,28.0,28.01,159253.0
2019-04-18 12:30:00,28.01,28.01,27.95,27.98,30965.0,28.01,28.01,27.95,27.98,30965.0
2019-04-18 13:00:00,27.98,28.0,27.96,28.0,26785.0,27.98,28.0,27.96,28.0,26785.0
2019-04-18 13:30:00,28.0,28.01,27.96,28.0,34534.0,28.0,28.01,27.96,28.0,34534.0
2019-04-18 14:00:00,28.01,28.01,27.92,28.0,73280.0,28.01,28.01,27.92,28.0,73280.0
2019-04-18 14:30:00,28.0,28.09,27.99,28.07,268046.0,28.0,28.09,27.99,28.07,268046.0
2019-04-18 15:00:00,28.07,28.08,28.0,28.05,194779.0,28.07,28.08,28.0,28.05,194779.0
2019-04-18 15:30:00,28.04,28.1,27.99,28.01,949153.0,28.04,28.1,27.99,28.01,949153.0
2019-04-22 09:30:00,27.95,27.95,27.64,27.67,77775.0,27.95,27.95,27.64,27.67,77775.0
2019-04-22 10:00:00,27.67,27.7,27.59,27.66,68609.0,27.67,27.7,27.59,27.66,68609.0
2019-04-22 10:30:00,27.66,27.76,27.66,27.73,69948.0,27.66,27.76,27.66,27.73,69948.0
2019-04-22 11:00:00,27.74,27.74,27.66,27.69,29530.0,27.74,27.74,27.66,27.69,29530.0
2019-04-22 11:30:00,27.68,27.82,27.68,27.74,27065.0,27.68,27.82,27.68,27.74,27065.0
2019-04-22 12:00:00,27.74,27.78,27.72,27.76,25756.0,27.74,27.78,27.72,27.76,25756.0
2019-04-22 12:30:00,27.76,27.79,27.74,27.78,21148.0,27.76,27.79,27.74,27.78,21148.0
2019-04-22 13:00:00,27.77,27.77,27.68,27.69,22621.0,27.77,27.77,27.68,27.69,22621.0
2019-04-22 13:30:00,27.68,27.72,27.66,27.71,29145.0,27.68,27.72,27.66,27.71,29145.0
2019-04-22 14:00:00,27.71,27.71,27.62,27.64,30165.0,27.71,27.71,27.62,27.64,30165.0
2019-04-22 14:30:00,27.63,27.65,27.58,27.63,35269.0,27.63,27.65,27.58,27.63,35269.0
2019-04-22 15:00:00,27.62,27.65,27.53,27.54,49256.0,27.62,27.65,27.53,27.54,49256.0
2019-04-22 15:30:00,27.54,27.69,27.53,27.61,274796.0,27.54,27.69,27.53,27.61,274796.0
2019-04-23 09:30:00,27.66,27.8,27.57,27.66,111301.0,27.66,27.8,27.57,27.66,111301.0
2019-04-23 10:00:00,27.66,27.69,27.55,27.62,142822.0,27.66,27.69,27.55,27.62,142822.0
2019-04-23 10:30:00,27.62,27.74,27.6,27.65,152262.0,27.62,27.74,27.6,27.65,152262.0
2019-04-23 11:00:00,27.64,27.84,27.64,27.8,255901.0,27.64,27.84,27.64,27.8,255901.0
2019-04-23 11:30:00,27.8,27.91,27.8,27.91,105136.0,27.8,27.91,27.8,27.91,105136.0
2019-04-23 12:00:00,27.9,28.01,27.85,27.88,171966.0,27.9,28.01,27.85,27.88,171966.0
2019-04-23 12:30:00,27.88,27.88,27.8,27.85,86800.0,27.88,27.88,27.8,27.85,86800.0
2019-04-23 13:00:00,27.85,27.86,27.81,27.83,55060.0,27.85,27.86,27.81,27.83,55060.0
2019-04-23 13:30:00,27.82,27.87,27.79,27.8,130798.0,27.82,27.87,27.79,27.8,130798.0
2019-04-23 14:00:00,27.79,27.8,27.73,27.76,88691.0,27.79,27.8,27.73,27.76,88691.0
2019-04-23 14:30:00,27.75,27.77,27.69,27.7,128026.0,27.75,27.77,27.69,27.7,128026.0
2019-04-23 15:00:00,27.7,27.7,27.6,27.63,290079.0,27.7,27.7,27.6,27.63,290079.0
2019-04-23 15:30:00,27.63,27.73,27.58,27.67,468228.0,27.63,27.73,27.58,27.67,468228.0
2019-04-24 09:30:00,27.8,28.15,27.24,27.36,566127.0,27.8,28.15,27.24,27.36,566127.0
2019-04-24 10:00:00,27.36,27.49,27.15,27.24,318742.0,27.36,27.49,27.15,27.24,318742.0
2019-04-24 10:30:00,27.23,27.25,27.03,27.1,242418.0,27.23,27.25,27.03,27.1,242418.0
2019-04-24 11:00:00,27.09,27.15,26.88,26.89,252658.0,27.09,27.15,26.88,26.89,252658.0
2019-04-24 11:30:00,26.89,27.01,26.78,26.84,203336.0,26.89,27.01,26.78,26.84,203336.0
2019-04-24 12:00:00,26.84,26.89,26.77,26.84,122806.0,26.84,26.89,26.77,26.84,122806.0
2019-04-24 12:30:00,26.84,26.86,26.57,26.61,148064.0,26.84,26.86,26.57,26.61,148064.0
2019-04-24 13:00:00,26.61,26.87,26.53,26.85,183659.0,26.61,26.87,26.53,26.85,183659.0
2019-04-24 13:30:00,26.86,26.94,26.8,26.86,138908.0,26.86,26.94,26.8,26.86,138908.0
2019-04-24 14:00:00,26.86,26.96,26.82,26.9,143769.0,26.86,26.96,26.82,26.9,143769.0
2019-04-24 14:30:00,26.9,26.91,26.68,26.76,198827.0,26.9,26.91,26.68,26.76,198827.0
2019-04-24 15:00:00,26.76,26.97,26.7,26.96,215646.0,26.76,26.97,26.7,26.96,215646.0
2019-04-24 15:30:00,26.96,26.96,26.49,26.51,928548.0,26.96,26.96,26.49,26.51,928548.0
2019-04-25 09:30:00,26.65,26.76,26.41,26.47,411896.0,26.65,26.76,26.41,26.47,411896.0
2019-04-25 10:00:00,26.46,26.6,26.16,26.17,289376.0,26.46,26.6,26.16,26.17,289376.0
2019-04-25 10:30:00,26.16,26.53,26.07,26.53,306524.0,26.16,26.53,26.07,26.53,306524.0
2019-04-25 11:00:00,26.53,26.76,26.51,26.68,256850.0,26.53,26.76,26.51,26.68,256850.0
2019-04-25 11:30:00,26.68,26.71,26.59,26.59,175263.0,26.68,26.71,26.59,26.59,175263.0
2019-04-25 12:00:00,26.6,26.67,26.51,26.56,123600.0,26.6,26.67,26.51,26.56,123600.0
2019-04-25 12:30:00,26.55,26.66,26.55,26.63,98961.0,26.55,26.66,26.55,26.63,98961.0
2019-04-25 13:00:00,26.64,26.69,26.59,26.68,77447.0,26.64,26.69,26.59,26.68,77447.0
2019-04-25 13:30:00,26.69,26.74,26.6,26.69,93862.0,26.69,26.74,26.6,26.69,93862.0
2019-04-25 14:00:00,26.69,26.81,26.65,26.8,152204.0,26.69,26.81,26.65,26.8,152204.0
2019-04-25 14:30:00,26.79,26.8,26.73,26.77,101146.0,26.79,26.8,26.73,26.77,101146.0
2019-04-25 15:00:00,26.76,26.78,26.66,26.74,156394.0,26.76,26.78,26.66,26.74,156394.0
2019-04-25 15:30:00,26.74,26.84,26.68,26.75,629632.0,26.74,26.84,26.68,26.75,629632.0
2019-04-26 09:30:00,26.39,26.77,26.39,26.69,103490.0,26.39,26.77,26.39,26.69,103490.0
2019-04-26 10:00:00,26.68,26.9,26.59,26.89,134101.0,26.68,26.9,26.59,26.89,134101.0
2019-04-26 10:30:00,26.9,27.18,26.87,27.09,358042.0,26.9,27.18,26.87,27.09,358042.0
2019-04-26 11:00:00,27.09,27.19,27.08,27.19,187783.0,27.09,27.19,27.08,27.19,187783.0
2019-04-26 11:30:00,27.19,27.21,27.06,27.13,121075.0,27.19,27.21,27.06,27.13,121075.0
2019-04-26 12:00:00,27.13,27.19,27.07,27.08,150336.0,27.13,27.19,27.07,27.08,150336.0
2019-04-26 12:30:00,27.08,27.11,27.01,27.05,85904.0,27.08,27.11,27.01,27.05,85904.0
2019-04-26 13:00:00,27.05,27.06,26.93,26.94,72110.0,27.05,27.06,26.93,26.94,72110.0
2019-04-26 13:30:00,26.95,26.98,26.86,26.96,81754.0,26.95,26.98,26.86,26.96,81754.0
2019-04-26 14:00:00,26.96,27.11,26.93,27.1,66342.0,26.96,27.11,26.93,27.1,66342.0
2019-04-26 14:30:00,27.1,27.18,27.09,27.1,102875.0,27.1,27.18,27.09,27.1,102875.0
2019-04-26 15:00:00,27.1,27.21,27.09,27.16,175459.0,27.1,27.21,27.09,27.16,175459.0
2019-04-26 15:30:00,27.16,27.19,27.12,27.16,391389.0,27.16,27.19,27.12,27.16,391389.0
2019-04-29 09:30:00,27.25,27.3,27.01,27.24,195805.0,27.25,27.3,27.01,27.24,195805.0
2019-04-29 10:00:00,27.25,27.29,27.12,27.14,186944.0,27.25,27.29,27.12,27.14,186944.0
2019-04-29 10:30:00,27.14,27.21,27.09,27.18,158086.0,27.14,27.21,27.09,27.18,158086.0
2019-04-29 11:00:00,27.18,27.23,27.11,27.18,110186.0,27.18,27.23,27.11,27.18,110186.0
2019-04-29 11:30:00,27.18,27.21,27.09,27.12,105712.0,27.18,27.21,27.09,27.12,105712.0
2019-04-29 12:00:00,27.12,27.17,27.09,27.15,39818.0,27.12,27.17,27.09,27.15,39818.0
2019-04-29 12:30:00,27.14,27.16,27.11,27.14,58679.0,27.14,27.16,27.11,27.14,58679.0
2019-04-29 13:00:00,27.14,27.15,27.07,27.12,68596.0,27.14,27.15,27.07,27.12,68596.0
2019-04-29 13:30:00,27.12,27.19,27.11,27.14,59975.0,27.12,27.19,27.11,27.14,59975.0
2019-04-29 14:00:00,27.14,27.25,27.14,27.2,81648.0,27.14,27.25,27.14,27.2,81648.0
2019-04-29 14:30:00,27.21,27.23,27.17,27.2,81434.0,27.21,27.23,27.17,27.2,81434.0
2019-04-29 15:00:00,27.2,27.3,27.19,27.21,154693.0,27.2,27.3,27.19,27.21,154693.0
2019-04-29 15:30:00,27.21,27.24,27.15,27.15,543988.0,27.21,27.24,27.15,27.15,543988.0
2019-04-30 09:30:00,27.26,27.26,27.04,27.04,128599.0,27.26,27.26,27.04,27.04,128599.0
2019-04-30 10:00:00,27.04,27.05,26.9,26.9,97107.0,27.04,27.05,26.9,26.9,97107.0
2019-04-30 10:30:00,26.91,27.01,26.9,27.0,142687.0,26.91,27.01,26.9,27.0,142687.0
2019-04-30 11:00:00,26.99,26.99,26.86,26.92,145916.0,26.99,26.99,26.86,26.92,145916.0
2019-04-30 11:30:00,26.92,26.95,26.86,26.89,86432.0,26.92,26.95,26.86,26.89,86432.0
2019-04-30 12:00:00,26.9,27.09,26.88,27.07,106745.0,26.9,27.09,26.88,27.07,106745.0
2019-04-30 12:30:00,27.07,27.12,27.05,27.05,73394.0,27.07,27.12,27.05,27.05,73394.0
2019-04-30 13:00:00,27.05,27.13,27.01,27.04,74393.0,27.05,27.13,27.01,27.04,74393.0
2019-04-30 13:30:00,27.05,27.12,27.02,27.1,94197.0,27.05,27.12,27.02,27.1,94197.0
2019-04-30 14:00:00,27.11,27.2,27.05,27.17,145628.0,27.11,27.2,27.05,27.17,145628.0
2019-04-30 14:30:00,27.16,27.17,27.1,27.12,107792.0,27.16,27.17,27.1,27.12,107792.0
2019-04-30 15:00:00,27.12,27.25,27.11,27.16,167471.0,27.12,27.25,27.11,27.16,167471.0
2019-04-30 15:30:00,27.16,27.16,26.94,26.98,593942.0,27.16,27.16,26.94,26.98,593942.0
2019-05-01 09:30:00,26.94,27.08,26.87,26.87,72698.0,26.94,27.08,26.87,26.87,72698.0
2019-05-01 10:00:00,26.86,26.88,26.58,26.61,125884.0,26.86,26.88,26.58,26.61,125884.0
2019-05-01 10:30:00,26.6,26.68,26.43,26.68,267125.0,26.6,26.68,26.43,26.68,267125.0
2019-05-01 11:00:00,26.68,26.76,26.66,26.72,89894.0,26.68,26.76,26.66,26.72,89894.0
2019-05-01 11:30:00,26.72,26.78,26.72,26.77,93768.0,26.72,26.78,26.72,26.77,93768.0
2019-05-01 12:00:00,26.77,26.77,26.61,26.7,76272.0,26.77,26.77,26.61,26.7,76272.0
2019-05-01 12:30:00,26.69,26.74,26.63,26.74,58319.0,26.69,26.74,26.63,26.74,58319.0
2019-05-01 13:00:00,26.75,26.8,26.69,26.78,81388.0,26.75,26.8,26.69,26.78,81388.0
2019-05-01 13:30:00,26.78,26.82,26.73,26.82,76981.0,26.78,26.82,26.73,26.82,76981.0
2019-05-01 14:00:00,26.82,26.93,26.8,26.91,87682.0,26.82,26.93,26.8,26.91,87682.0
2019-05-01 14:30:00,26.9,26.95,26.77,26.9,163699.0,26.9,26.95,26.77,26.9,163699.0
2019-05-01 15:00:00,26.89,26.89,26.75,26.8,138121.0,26.89,26.89,26.75,26.8,138121.0
2019-05-01 15:30:00,26.8,26.8,26.62,26.64,440629.0,26.8,26.8,26.62,26.64,440629.0
2019-05-02 09:30:00,26.55,26.57,26.37,26.42,118598.0,26.55,26.57,26.37,26.42,118598.0
2019-05-02 10:00:00,26.42,26.47,26.28,26.35,189617.0,26.42,26.47,26.28,26.35,189617.0
2019-05-02 10:30:00,26.34,26.37,26.1,26.12,161129.0,26.34,26.37,26.1,26.12,161129.0
2019-05-02 11:00:00,26.13,26.19,25.99,26.04,163011.0,26.13,26.19,25.99,26.04,163011.0
2019-05-02 11:30:00,26.04,26.12,26.0,26.07,146799.0,26.04,26.12,26.0,26.07,146799.0
2019-05-02 12:00:00,26.07,26.12,26.01,26.12,242716.0,26.07,26.12,26.01,26.12,242716.0
2019-05-02 12:30:00,26.12,26.2,26.0,26.02,378938.0,26.12,26.2,26.0,26.02,378938.0
2019-05-02 13:00:00,26.02,26.21,26.0,26.18,174968.0,26.02,26.21,26.0,26.18,174968.0
2019-05-02 13:30:00,26.19,26.28,26.14,26.28,87363.0,26.19,26.28,26.14,26.28,87363.0
2019-05-02 14:00:00,26.27,26.3,26.22,26.3,88968.0,26.27,26.3,26.22,26.3,88968.0
2019-05-02 14:30:00,26.3,26.33,26.21,26.28,79687.0,26.3,26.33,26.21,26.28,79687.0
2019-05-02 15:00:00,26.28,26.4,26.25,26.33,123766.0,26.28,26.4,26.25,26.33,123766.0
2019-05-02 15:30:00,26.33,26.48,26.3,26.45,337829.0,26.33,26.48,26.3,26.45,337829.0
2019-05-03 09:30:00,26.53,26.8,26.45,26.78,89628.0,26.53,26.8,26.45,26.78,89628.0
2019-05-03 10:00:00,26.78,26.78,26.46,26.48,86562.0,26.78,26.78,26.46,26.48,86562.0
2019-05-03 10:30:00,26.48,26.66,26.47,26.66,57302.0,26.48,26.66,26.47,26.66,57302.0
2019-05-03 11:00:00,26.66,26.73,26.63,26.67,74462.0,26.66,26.73,26.63,26.67,74462.0
2019-05-03 11:30:00,26.67,26.79,26.65,26.77,66459.0,26.67,26.79,26.65,26.77,66459.0
2019-05-03 12:00:00,26.78,26.78,26.72,26.77,41664.0,26.78,26.78,26.72,26.77,41664.0
2019-05-03 12:30:00,26.77,26.84,26.76,26.83,48805.0,26.77,26.84,26.76,26.83,48805.0
2019-05-03 13:00:00,26.83,26.86,26.81,26.86,28588.0,26.83,26.86,26.81,26.86,28588.0
2019-05-03 13:30:00,26.86,26.88,26.83,26.84,40387.0,26.86,26.88,26.83,26.84,40387.0
2019-05-03 14:00:00,26.84,26.9,26.83,26.88,39348.0,26.84,26.9,26.83,26.88,39348.0
2019-05-03 14:30:00,26.88,26.9,26.82,26.86,62663.0,26.88,26.9,26.82,26.86,62663.0
2019-05-03 15:00:00,26.86,26.91,26.8,26.91,110165.0,26.86,26.91,26.8,26.91,110165.0
2019-05-03 15:30:00,26.91,26.93,26.86,26.89,242276.0,26.91,26.93,26.86,26.89,242276.0
2019-05-06 09:30:00,26.38,26.52,26.21,26.36,90848.0,26.38,26.52,26.21,26.36,90848.0
2019-05-06 10:00:00,26.36,26.45,26.33,26.35,66511.0,26.36,26.45,26.33,26.35,66511.0
2019-05-06 10:30:00,26.35,26.46,26.28,26.44,47185.0,26.35,26.46,26.28,26.44,47185.0
2019-05-06 11:00:00,26.44,26.61,26.38,26.59,192282.0,26.44,26.61,26.38,26.59,192282.0
2019-05-06 11:30:00,26.59,26.64,26.52,26.57,84263.0,26.59,26.64,26.52,26.57,84263.0
2019-05-06 12:00:00,26.57,26.58,26.52,26.56,47008.0,26.57,26.58,26.52,26.56,47008.0
2019-05-06 12:30:00,26.56,26.62,26.55,26.6,57314.0,26.56,26.62,26.55,26.6,57314.0
2019-05-06 13:00:00,26.6,26.62,26.54,26.6,125221.0,26.6,26.62,26.54,26.6,125221.0
2019-05-06 13:30:00,26.61,26.66,26.6,26.64,64291.0,26.61,26.66,26.6,26.64,64291.0
2019-05-06 14:00:00,26.64,26.7,26.64,26.69,68838.0,26.64,26.7,26.64,26.69,68838.0
2019-05-06 14:30:00,26.7,26.73,26.68,26.69,69898.0,26.7,26.73,26.68,26.69,69898.0
2019-05-06 15:00:00,26.7,26.77,26.68,26.77,128161.0,26.7,26.77,26.68,26.77,128161.0
2019-05-06 15:30:00,26.77,26.77,26.67,26.7,235058.0,26.77,26.77,26.67,26.7,235058.0
2019-05-07 09:30:00,26.45,26.62,26.16,26.26,149543.0,26.45,26.62,26.16,26.26,149543.0
2019-05-07 10:00:00,26.3,26.31,26.06,26.2,284189.0,26.3,26.31,26.06,26.2,284189.0
2019-05-07 10:30:00,26.2,26.27,26.14,26.25,88566.0,26.2,26.27,26.14,26.25,88566.0
2019-05-07 11:00:00,26.25,26.31,26.2,26.27,110624.0,26.25,26.31,26.2,26.27,110624.0
2019-05-07 11:30:00,26.27,26.32,26.07,26.11,74503.0,26.27,26.32,26.07,26.11,74503.0
2019-05-07 12:00:00,26.1,26.21,26.06,26.2,61305.0,26.1,26.21,26.06,26.2,61305.0
2019-05-07 12:30:00,26.2,26.22,26.14,26.18,56075.0,26.2,26.22,26.14,26.18,56075.0
2019-05-07 13:00:00,26.18,26.19,26.05,26.05,154752.0,26.18,26.19,26.05,26.05,154752.0
2019-05-07 13:30:00,26.05,26.08,26.0,26.05,135740.0,26.05,26.08,26.0,26.05,135740.0
2019-05-07 14:00:00,26.06,26.09,25.98,26.01,101074.0,26.06,26.09,25.98,26.01,101074.0
2019-05-07 14:30:00,26.01,26.11,25.99,26.06,82002.0,26.01,26.11,25.99,26.06,82002.0
2019-05-07 15:00:00,26.07,26.08,25.95,25.99,100221.0,26.07,26.08,25.95,25.99,100221.0
2019-05-07 15:30:00,25.98,26.08,25.9,26.04,418424.0,25.98,26.08,25.9,26.04,418424.0
2019-05-08 09:30:00,25.94,26.1,25.83,26.08,89480.0,25.94,26.1,25.83,26.08,89480.0
2019-05-08 10:00:00,26.08,26.15,26.03,26.1,102333.0,26.08,26.15,26.03,26.1,102333.0
2019-05-08 10:30:00,26.1,26.16,26.01,26.08,145450.0,26.1,26.16,26.01,26.08,145450.0
2019-05-08 11:00:00,26.08,26.2,26.07,26.1,176309.0,26.08,26.2,26.07,26.1,176309.0
2019-05-08 11:30:00,26.1,26.11,26.01,26.05,100268.0,26.1,26.11,26.01,26.05,100268.0
2019-05-08 12:00:00,26.05,26.1,25.99,26.07,58071.0,26.05,26.1,25.99,26.07,58071.0
2019-05-08 12:30:00,26.07,26.1,26.05,26.1,59114.0,26.07,26.1,26.05,26.1,59114.0
2019-05-08 13:00:00,26.1,26.11,26.07,26.08,38175.0,26.1,26.11,26.07,26.08,38175.0
2019-05-08 13:30:00,26.08,26.11,26.02,26.07,281865.0,26.08,26.11,26.02,26.07,281865.0
2019-05-08 14:00:00,26.07,26.07,25.94,25.96,54107.0,26.07,26.07,25.94,25.96,54107.0
2019-05-08 14:30:00,25.97,26.02,25.96,26.01,67170.0,25.97,26.02,25.96,26.01,67170.0
2019-05-08 15:00:00,26.02,26.03,25.98,26.0,114130.0,26.02,26.03,25.98,26.0,114130.0
2019-05-08 15:30:00,26.01,26.02,25.88,25.93,261001.0,26.01,26.02,25.88,25.93,261001.0
2019-05-09 09:30:00,25.58,25.74,25.51,25.68,194529.0,25.58,25.74,25.51,25.68,194529.0
2019-05-09 10:00:00,25.68,25.74,25.61,25.65,211108.0,25.68,25.74,25.61,25.65,211108.0
2019-05-09 10:30:00,25.64,25.77,25.62,25.66,80158.0,25.64,25.77,25.62,25.66,80158.0
2019-05-09 11:00:00,25.65,25.66,25.55,25.64,87278.0,25.65,25.66,25.55,25.64,87278.0
2019-05-09 11:30:00,25.64,25.74,25.63,25.69,78357.0,25.64,25.74,25.63,25.69,78357.0
2019-05-09 12:00:00,25.69,25.77,25.66,25.75,60127.0,25.69,25.77,25.66,25.75,60127.0
2019-05-09 12:30:00,25.76,25.97,25.76,25.95,126841.0,25.76,25.97,25.76,25.95,126841.0
2019-05-09 13:00:00,25.95,25.98,25.89,25.93,80746.0,25.95,25.98,25.89,25.93,80746.0
2019-05-09 13:30:00,25.94,26.04,25.92,25.97,95555.0,25.94,26.04,25.92,25.97,95555.0
2019-05-09 14:00:00,25.98,26.11,25.93,26.09,697439.0,25.98,26.11,25.93,26.09,697439.0
2019-05-09 14:30:00,26.09,26.11,25.94,25.95,150028.0,26.09,26.11,25.94,25.95,150028.0
2019-05-09 15:00:00,25.95,25.98,25.86,25.97,148076.0,25.95,25.98,25.86,25.97,148076.0
2019-05-09 15:30:00,25.98,26.07,25.96,25.98,474965.0,25.98,26.07,25.96,25.98,474965.0
2019-05-10 09:30:00,25.9,26.06,25.83,25.9,40147.0,25.9,26.06,25.83,25.9,40147.0
2019-05-10 10:00:00,25.89,25.9,25.79,25.84,90779.0,25.89,25.9,25.79,25.84,90779.0
2019-05-10 10:30:00,25.84,25.85,25.56,25.59,126202.0,25.84,25.85,25.56,25.59,126202.0
2019-05-10 11:00:00,25.6,25.72,25.54,25.61,100319.0,25.6,25.72,25.54,25.61,100319.0
2019-05-10 11:30:00,25.6,25.68,25.5,25.63,109906.0,25.6,25.68,25.5,25.63,109906.0
2019-05-10 12:00:00,25.62,25.74,25.59,25.74,67473.0,25.62,25.74,25.59,25.74,67473.0
2019-05-10 12:30:00,25.74,25.81,25.69,25.79,87087.0,25.74,25.81,25.69,25.79,87087.0
2019-05-10 13:00:00,25.79,25.95,25.78,25.85,274757.0,25.79,25.95,25.78,25.85,274757.0
2019-05-10 13:30:00,25.86,26.03,25.84,25.92,563158.0,25.86,26.03,25.84,25.92,563158.0
2019-05-10 14:00:00,25.93,26.03,25.84,25.86,83232.0,25.93,26.03,25.84,25.86,83232.0
2019-05-10 14:30:00,25.86,25.99,25.83,25.96,57240.0,25.86,25.99,25.83,25.96,57240.0
2019-05-10 15:00:00,25.95,26.08,25.95,26.05,252201.0,25.95,26.08,25.95,26.05,252201.0
2019-05-10 15:30:00,26.05,26.09,25.87,25.95,321761.0,26.05,26.09,25.87,25.95,321761.0
2019-05-13 09:30:00,25.39,25.52,25.3,25.47,214965.0,25.39,25.52,25.3,25.47,214965.0
2019-05-13 10:00:00,25.47,25.48,25.36,25.42,124624.0,25.47,25.48,25.36,25.42,124624.0
2019-05-13 10:30:00,25.41,25.5,25.39,25.42,120513.0,25.41,25.5,25.39,25.42,120513.0
2019-05-13 11:00:00,25.43,25.51,25.37,25.47,73448.0,25.43,25.51,25.37,25.47,73448.0
2019-05-13 11:30:00,25.47,25.5,25.41,25.47,48797.0,25.47,25.5,25.41,25.47,48797.0
2019-05-13 12:00:00,25.47,25.5,25.4,25.45,47091.0,25.47,25.5,25.4,25.45,47091.0
2019-05-13 12:30:00,25.45,25.49,25.35,25.35,68834.0,25.45,25.49,25.35,25.35,68834.0
2019-05-13 13:00:00,25.35,25.37,25.23,25.26,95916.0,25.35,25.37,25.23,25.26,95916.0
2019-05-13 13:30:00,25.26,25.38,25.23,25.34,64037.0,25.26,25.38,25.23,25.34,64037.0
2019-05-13 14:00:00,25.34,25.39,25.26,25.33,85425.0,25.34,25.39,25.26,25.33,85425.0
2019-05-13 14:30:00,25.34,25.43,25.29,25.37,98208.0,25.34,25.43,25.29,25.37,98208.0
2019-05-13 15:00:00,25.36,25.42,25.29,25.33,110342.0,25.36,25.42,25.29,25.33,110342.0
2019-05-13 15:30:00,25.33,25.43,25.26,25.41,408210.0,25.33,25.43,25.26,25.41,408210.0
2019-05-14 09:30:00,25.44,25.6,25.41,25.44,88692.0,25.44,25.6,25.41,25.44,88692.0
2019-05-14 10:00:00,25.46,25.52,25.4,25.52,29539.0,25.46,25.52,25.4,25.52,29539.0
2019-05-14 10:30:00,25.52,25.53,25.33,25.35,226159.0,25.52,25.53,25.33,25.35,226159.0
2019-05-14 11:00:00,25.34,25.53,25.33,25.47,101785.0,25.34,25.53,25.33,25.47,101785.0
2019-05-14 11:30:00,25.48,25.53,25.46,25.5,39369.0,25.48,25.53,25.46,25.5,39369.0
2019-05-14 12:00:00,25.49,25.54,25.46,25.5,65871.0,25.49,25.54,25.46,25.5,65871.0
2019-05-14 12:30:00,25.5,25.51,25.45,25.46,143346.0,25.5,25.51,25.45,25.46,143346.0
2019-05-14 13:00:00,25.47,25.51,25.45,25.48,64371.0,25.47,25.51,25.45,25.48,64371.0
2019-05-14 13:30:00,25.49,25.52,25.42,25.43,44702.0,25.49,25.52,25.42,25.43,44702.0
2019-05-14 14:00:00,25.43,25.44,25.37,25.42,119106.0,25.43,25.44,25.37,25.42,119106.0
2019-05-14 14:30:00,25.42,25.42,25.34,25.38,269819.0,25.42,25.42,25.34,25.38,269819.0
2019-05-14 15:00:00,25.38,25.51,25.37,25.48,207327.0,25.38,25.51,25.37,25.48,207327.0
2019-05-14 15:30:00,25.47,25.47,25.37,25.43,271297.0,25.47,25.47,25.37,25.43,271297.0
2019-05-15 09:30:00,25.23,25.25,25.06,25.25,60477.0,25.23,25.25,25.06,25.25,60477.0
2019-05-15 10:00:00,25.25,25.45,25.15,25.45,146083.0,25.25,25.45,25.15,25.45,146083.0
2019-05-15 10:30:00,25.45,25.48,25.29,25.3,197603.0,25.45,25.48,25.29,25.3,197603.0
2019-05-15 11:00:00,25.31,25.32,25.23,25.27,77622.0,25.31,25.32,25.23,25.27,77622.0
2019-05-15 11:30:00,25.27,25.3,25.21,25.26,45956.0,25.27,25.3,25.21,25.26,45956.0
2019-05-15 12:00:00,25.27,25.36,25.26,25.29,38891.0,25.27,25.36,25.26,25.29,38891.0
2019-05-15 12:30:00,25.3,25.4,25.28,25.4,51977.0,25.3,25.4,25.28,25.4,51977.0
2019-05-15 13:00:00,25.41,25.46,25.37,25.41,60220.0,25.41,25.46,25.37,25.41,60220.0
2019-05-15 13:30:00,25.41,25.53,25.4,25.53,57828.0,25.41,25.53,25.4,25.53,57828.0
2019-05-15 14:00:00,25.54,25.57,25.49,25.53,98042.0,25.54,25.57,25.49,25.53,98042.0
2019-05-15 14:30:00,25.54,25.6,25.49,25.57,224184.0,25.54,25.6,25.49,25.57,224184.0
2019-05-15 15:00:00,25.57,25.62,25.53,25.6,130563.0,25.57,25.62,25.53,25.6,130563.0
2019-05-15 15:30:00,25.6,25.63,25.51,25.52,335559.0,25.6,25.63,25.51,25.52,335559.0
2019-05-16 09:30:00,25.63,25.75,25.55,25.65,144222.0,25.63,25.75,25.55,25.65,144222.0
2019-05-16 10:00:00,25.65,25.72,25.54,25.68,265494.0,25.65,25.72,25.54,25.68,265494.0
2019-05-16 10:30:00,25.69,25.71,25.55,25.62,266033.0,25.69,25.71,25.55,25.62,266033.0
2019-05-16 11:00:00,25.61,25.61,25.44,25.52,121906.0,25.61,25.61,25.44,25.52,121906.0
2019-05-16 11:30:00,25.52,25.59,25.49,25.52,278117.0,25.52,25.59,25.49,25.52,278117.0
2019-05-16 12:00:00,25.52,25.74,25.52,25.7,407539.0,25.52,25.74,25.52,25.7,407539.0
2019-05-16 12:30:00,25.7,25.76,25.68,25.74,131287.0,25.7,25.76,25.68,25.74,131287.0
2019-05-16 13:00:00,25.74,25.78,25.66,25.77,46932.0,25.74,25.78,25.66,25.77,46932.0
2019-05-16 13:30:00,25.77,25.77,25.66,25.68,49471.0,25.77,25.77,25.66,25.68,49471.0
2019-05-16 14:00:00,25.67,25.77,25.67,25.76,59323.0,25.67,25.77,25.67,25.76,59323.0
2019-05-16 14:30:00,25.76,25.76,25.65,25.69,61699.0,25.76,25.76,25.65,25.69,61699.0
2019-05-16 15:00:00,25.69,25.72,25.56,25.64,211026.0,25.69,25.72,25.56,25.64,211026.0
2019-05-16 15:30:00,25.64,25.66,25.58,25.62,386872.0,25.64,25.66,25.58,25.62,386872.0
2019-05-17 09:30:00,25.46,25.7,25.46,25.63,124587.0,25.46,25.7,25.46,25.63,124587.0
2019-05-17 10:00:00,25.64,25.77,25.61,25.76,98879.0,25.64,25.77,25.61,25.76,98879.0
2019-05-17 10:30:00,25.77,25.95,25.75,25.91,105587.0,25.77,25.95,25.75,25.91,105587.0
2019-05-17 11:00:00,25.91,25.93,25.85,25.88,73300.0,25.91,25.93,25.85,25.88,73300.0
2019-05-17 11:30:00,25.87,25.88,25.81,25.87,80100.0,25.87,25.88,25.81,25.87,80100.0
2019-05-17 12:00:00,25.87,25.87,25.78,25.79,63319.0,25.87,25.87,25.78,25.79,63319.0
2019-05-17 12:30:00,25.78,25.87,25.7,25.84,79999.0,25.78,25.87,25.7,25.84,79999.0
2019-05-17 13:00:00,25.85,25.87,25.72,25.74,145485.0,25.85,25.87,25.72,25.74,145485.0
2019-05-17 13:30:00,25.73,25.77,25.68,25.71,67300.0,25.73,25.77,25.68,25.71,67300.0
2019-05-17 14:00:00,25.71,25.73,25.65,25.72,64631.0,25.71,25.73,25.65,25.72,64631.0
2019-05-17 14:30:00,25.72,25.76,25.66,25.76,81197.0,25.72,25.76,25.66,25.76,81197.0
2019-05-17 15:00:00,25.75,25.76,25.59,25.69,135069.0,25.75,25.76,25.59,25.69,135069.0
2019-05-17 15:30:00,25.68,25.74,25.63,25.66,360952.0,25.68,25.74,25.63,25.66,360952.0
2019-05-20 09:30:00,25.38,25.56,25.22,25.33,347176.0,25.38,25.56,25.22,25.33,347176.0
2019-05-20 10:00:00,25.33,25.33,25.15,25.23,208756.0,25.33,25.33,25.15,25.23,208756.0
2019-05-20 10:30:00,25.22,25.24,24.99,25.06,413779.0,25.22,25.24,24.99,25.06,413779.0
2019-05-20 11:00:00,25.05,25.06,24.83,25.0,463959.0,25.05,25.06,24.83,25.0,463959.0
2019-05-20 11:30:00,25.0,25.08,24.95,24.97,258977.0,25.0,25.08,24.95,24.97,258977.0
2019-05-20 12:00:00,24.97,25.03,24.95,24.96,77328.0,24.97,25.03,24.95,24.96,77328.0
2019-05-20 12:30:00,24.96,24.97,24.91,24.92,66960.0,24.96,24.97,24.91,24.92,66960.0
2019-05-20 13:00:00,24.91,24.92,24.87,24.88,64626.0,24.91,24.92,24.87,24.88,64626.0
2019-05-20 13:30:00,24.87,24.89,24.74,24.74,111710.0,24.87,24.89,24.74,24.74,111710.0
2019-05-20 14:00:00,24.74,24.82,24.66,24.67,236719.0,24.74,24.82,24.66,24.67,236719.0
2019-05-20 14:30:00,24.67,24.71,24.6,24.66,127387.0,24.67,24.71,24.6,24.66,127387.0
2019-05-20 15:00:00,24.65,24.71,24.64,24.71,177728.0,24.65,24.71,24.64,24.71,177728.0
2019-05-20 15:30:00,24.7,24.81,24.7,24.75,359813.0,24.7,24.81,24.7,24.75,359813.0
2019-05-21 09:30:00,24.91,25.04,24.82,25.03,274078.0,24.91,25.04,24.82,25.03,274078.0
2019-05-21 10:00:00,25.03,25.15,25.02,25.05,90811.0,25.03,25.15,25.02,25.05,90811.0
2019-05-21 10:30:00,25.05,25.14,25.0,25.11,130734.0,25.05,25.14,25.0,25.11,130734.0
2019-05-21 11:00:00,25.11,25.2,25.08,25.2,86622.0,25.11,25.2,25.08,25.2,86622.0
2019-05-21 11:30:00,25.19,25.21,25.09,25.1,75458.0,25.19,25.21,25.09,25.1,75458.0
2019-05-21 12:00:00,25.09,25.13,25.03,25.07,75136.0,25.09,25.13,25.03,25.07,75136.0
2019-05-21 12:30:00,25.06,25.14,25.05,25.13,74431.0,25.06,25.14,25.05,25.13,74431.0
2019-05-21 13:00:00,25.13,25.16,25.07,25.15,101407.0,25.13,25.16,25.07,25.15,101407.0
2019-05-21 13:30:00,25.16,25.17,24.94,24.94,409780.0,25.16,25.17,24.94,24.94,409780.0
2019-05-21 14:00:00,24.94,25.07,24.94,25.04,89494.0,24.94,25.07,24.94,25.04,89494.0
2019-05-21 14:30:00,25.05,25.06,24.95,24.99,173772.0,25.05,25.06,24.95,24.99,173772.0
2019-05-21 15:00:00,25.0,25.1,24.99,25.06,302353.0,25.0,25.1,24.99,25.06,302353.0
2019-05-21 15:30:00,25.06,25.16,25.04,25.08,395117.0,25.06,25.16,25.04,25.08,395117.0
2019-05-22 09:30:00,25.08,25.08,24.87,24.92,82711.0,25.08,25.08,24.87,24.92,82711.0
2019-05-22 10:00:00,24.92,24.98,24.85,24.94,71432.0,24.92,24.98,24.85,24.94,71432.0
2019-05-22 10:30:00,24.93,24.93,24.83,24.92,79723.0,24.93,24.93,24.83,24.92,79723.0
2019-05-22 11:00:00,24.92,24.99,24.89,24.99,78947.0,24.92,24.99,24.89,24.99,78947.0
2019-05-22 11:30:00,25.0,25.01,24.95,24.97,51886.0,25.0,25.01,24.95,24.97,51886.0
2019-05-22 12:00:00,24.97,24.97,24.91,24.92,59373.0,24.97,24.97,24.91,24.92,59373.0
2019-05-22 12:30:00,24.92,24.93,24.88,24.88,48742.0,24.92,24.93,24.88,24.88,48742.0
2019-05-22 13:00:00,24.89,24.98,24.86,24.95,122210.0,24.89,24.98,24.86,24.95,122210.0
2019-05-22 13:30:00,24.96,24.98,24.9,24.97,100820.0,24.96,24.98,24.9,24.97,100820.0
2019-05-22 14:00:00,24.96,24.97,24.9,24.93,68380.0,24.96,24.97,24.9,24.93,68380.0
2019-05-22 14:30:00,24.93,25.02,24.92,24.97,144208.0,24.93,25.02,24.92,24.97,144208.0
2019-05-22 15:00:00,24.98,25.0,24.96,24.98,49769.0,24.98,25.0,24.96,24.98,49769.0
2019-05-22 15:30:00,24.97,25.01,24.94,24.98,205457.0,24.97,25.01,24.94,24.98,205457.0
2019-05-23 09:30:00,24.69,24.71,24.55,24.69,70905.0,24.69,24.71,24.55,24.69,70905.0
2019-05-23 10:00:00,24.67,24.86,24.66,24.86,72424.0,24.67,24.86,24.66,24.86,72424.0
2019-05-23 10:30:00,24.85,24.97,24.83,24.95,75670.0,24.85,24.97,24.83,24.95,75670.0
2019-05-23 11:00:00,24.96,24.97,24.84,24.89,73919.0,24.96,24.97,24.84,24.89,73919.0
2019-05-23 11:30:00,24.89,24.9,24.75,24.77,102590.0,24.89,24.9,24.75,24.77,102590.0
2019-05-23 12:00:00,24.77,24.81,24.72,24.77,216089.0,24.77,24.81,24.72,24.77,216089.0
2019-05-23 12:30:00,24.77,24.77,24.64,24.68,61438.0,24.77,24.77,24.64,24.68,61438.0
2019-05-23 13:00:00,24.67,24.73,24.65,24.71,29181.0,24.67,24.73,24.65,24.71,29181.0
2019-05-23 13:30:00,24.7,24.72,24.63,24.67,40147.0,24.7,24.72,24.63,24.67,40147.0
2019-05-23 14:00:00,24.68,24.69,24.58,24.6,48758.0,24.68,24.69,24.58,24.6,48758.0
2019-05-23 14:30:00,24.6,24.61,24.51,24.54,63081.0,24.6,24.61,24.51,24.54,63081.0
2019-05-23 15:00:00,24.54,24.7,24.5,24.67,83916.0,24.54,24.7,24.5,24.67,83916.0
2019-05-23 15:30:00,24.67,24.7,24.58,24.62,150855.0,24.67,24.7,24.58,24.62,150855.0
2019-05-24 09:30:00,24.81,24.81,24.52,24.55,76105.0,24.81,24.81,24.52,24.55,76105.0
2019-05-24 10:00:00,24.55,24.65,24.52,24.55,65157.0,24.55,24.65,24.52,24.55,65157.0
2019-05-24 10:30:00,24.55,24.56,24.47,24.48,53841.0,24.55,24.56,24.47,24.48,53841.0
2019-05-24 11:00:00,24.48,24.55,24.46,24.48,43002.0,24.48,24.55,24.46,24.48,43002.0
2019-05-24 11:30:00,24.48,24.58,24.47,24.53,70839.0,24.48,24.58,24.47,24.53,70839.0
2019-05-24 12:00:00,24.53,24.6,24.51,24.55,51471.0,24.53,24.6,24.51,24.55,51471.0
2019-05-24 12:30:00,24.56,24.59,24.41,24.42,168587.0,24.56,24.59,24.41,24.42,168587.0
2019-05-24 13:00:00,24.42,24.45,24.39,24.41,96663.0,24.42,24.45,24.39,24.41,96663.0
2019-05-24 13:30:00,24.41,24.52,24.39,24.51,84507.0,24.41,24.52,24.39,24.51,84507.0
2019-05-24 14:00:00,24.5,24.51,24.39,24.45,67782.0,24.5,24.51,24.39,24.45,67782.0
2019-05-24 14:30:00,24.44,24.46,24.39,24.39,48030.0,24.44,24.46,24.39,24.39,48030.0
2019-05-24 15:00:00,24.39,24.47,24.39,24.46,61483.0,24.39,24.47,24.39,24.46,61483.0
2019-05-24 15:30:00,24.46,24.49,24.44,24.48,172256.0,24.46,24.49,24.44,24.48,172256.0
2019-05-28 09:30:00,24.49,24.66,24.45,24.65,160855.0,24.49,24.66,24.45,24.65,160855.0
2019-05-28 10:00:00,24.64,24.64,24.5,24.52,68300.0,24.64,24.64,24.5,24.52,68300.0
2019-05-28 10:30:00,24.51,24.52,24.37,24.42,96215.0,24.51,24.52,24.37,24.42,96215.0
2019-05-28 11:00:00,24.41,24.5,24.37,24.37,85347.0,24.41,24.5,24.37,24.37,85347.0
2019-05-28 11:30:00,24.37,24.47,24.35,24.42,78920.0,24.37,24.47,24.35,24.42,78920.0
2019-05-28 12:00:00,24.42,24.47,24.41,24.45,62701.0,24.42,24.47,24.41,24.45,62701.0
2019-05-28 12:30:00,24.44,24.54,24.41,24.46,257572.0,24.44,24.54,24.41,24.46,257572.0
2019-05-28 13:00:00,24.45,24.48,24.42,24.45,56861.0,24.45,24.48,24.42,24.45,56861.0
2019-05-28 13:30:00,24.45,24.49,24.42,24.45,53185.0,24.45,24.49,24.42,24.45,53185.0
2019-05-28 14:00:00,24.44,24.45,24.34,24.35,71541.0,24.44,24.45,24.34,24.35,71541.0
2019-05-28 14:30:00,24.35,24.38,24.34,24.36,74228.0,24.35,24.38,24.34,24.36,74228.0
2019-05-28 15:00:00,24.35,24.36,24.28,24.3,115199.0,24.35,24.36,24.28,24.3,115199.0
2019-05-28 15:30:00,24.31,24.39,24.27,24.37,342590.0,24.31,24.39,24.27,24.37,342590.0
2019-05-29 09:30:00,24.25,24.25,23.97,23.97,102728.0,24.25,24.25,23.97,23.97,102728.0
2019-05-29 10:00:00,24.0,24.18,23.97,24.17,104936.0,24.0,24.18,23.97,24.17,104936.0
2019-05-29 10:30:00,24.18,24.19,24.07,24.08,61880.0,24.18,24.19,24.07,24.08,61880.0
2019-05-29 11:00:00,24.07,24.13,24.01,24.05,86291.0,24.07,24.13,24.01,24.05,86291.0
2019-05-29 11:30:00,24.05,24.09,23.98,24.01,69095.0,24.05,24.09,23.98,24.01,69095.0
2019-05-29 12:00:00,24.0,24.07,24.0,24.06,57206.0,24.0,24.07,24.0,24.06,57206.0
2019-05-29 12:30:00,24.06,24.15,24.06,24.09,43454.0,24.06,24.15,24.06,24.09,43454.0
2019-05-29 13:00:00,24.09,24.18,24.07,24.17,48789.0,24.09,24.18,24.07,24.17,48789.0
2019-05-29 13:30:00,24.18,24.2,24.14,24.18,34563.0,24.18,24.2,24.14,24.18,34563.0
2019-05-29 14:00:00,24.17,24.21,24.13,24.16,40460.0,24.17,24.21,24.13,24.16,40460.0
2019-05-29 14:30:00,24.16,24.16,24.08,24.1,43121.0,24.16,24.16,24.08,24.1,43121.0
2019-05-29 15:00:00,24.11,24.16,24.05,24.15,68444.0,24.11,24.16,24.05,24.15,68444.0
2019-05-29 15:30:00,24.14,24.22,24.12,24.2,225054.0,24.14,24.22,24.12,24.2,225054.0
2019-05-30 09:30:00,24.14,24.38,24.14,24.35,57399.0,24.14,24.38,24.14,24.35,57399.0
2019-05-30 10:00:00,24.35,24.39,24.29,24.37,181643.0,24.35,24.39,24.29,24.37,181643.0
2019-05-30 10:30:00,24.38,24.41,24.25,24.25,75503.0,24.38,24.41,24.25,24.25,75503.0
2019-05-30 11:00:00,24.25,24.27,24.11,24.14,56610.0,24.25,24.27,24.11,24.14,56610.0
2019-05-30 11:30:00,24.13,24.17,24.06,24.11,48582.0,24.13,24.17,24.06,24.11,48582.0
2019-05-30 12:00:00,24.12,24.15,24.07,24.09,48380.0,24.12,24.15,24.07,24.09,48380.0
2019-05-30 12:30:00,24.09,24.18,24.07,24.11,41227.0,24.09,24.18,24.07,24.11,41227.0
2019-05-30 13:00:00,24.12,24.13,24.09,24.1,30813.0,24.12,24.13,24.09,24.1,30813.0
2019-05-30 13:30:00,24.1,24.13,24.06,24.11,44725.0,24.1,24.13,24.06,24.11,44725.0
2019-05-30 14:00:00,24.11,24.16,24.09,24.12,109328.0,24.11,24.16,24.09,24.12,109328.0
2019-05-30 14:30:00,24.12,24.13,24.04,24.11,90043.0,24.12,24.13,24.04,24.11,90043.0
2019-05-30 15:00:00,24.1,24.18,24.08,24.16,206073.0,24.1,24.18,24.08,24.16,206073.0
2019-05-30 15:30:00,24.16,24.2,24.09,24.15,272887.0,24.16,24.2,24.09,24.15,272887.0
2019-05-31 09:30:00,23.83,23.84,23.63,23.68,140807.0,23.83,23.84,23.63,23.68,140807.0
2019-05-31 10:00:00,23.67,23.76,23.59,23.74,177763.0,23.67,23.76,23.59,23.74,177763.0
2019-05-31 10:30:00,23.75,23.85,23.73,23.85,96887.0,23.75,23.85,23.73,23.85,96887.0
2019-05-31 11:00:00,23.85,23.86,23.79,23.85,61083.0,23.85,23.86,23.79,23.85,61083.0
2019-05-31 11:30:00,23.86,23.89,23.78,23.8,80594.0,23.86,23.89,23.78,23.8,80594.0
2019-05-31 12:00:00,23.8,23.84,23.73,23.73,103033.0,23.8,23.84,23.73,23.73,103033.0
2019-05-31 12:30:00,23.73,23.74,23.58,23.62,128167.0,23.73,23.74,23.58,23.62,128167.0
2019-05-31 13:00:00,23.62,23.67,23.6,23.64,200905.0,23.62,23.67,23.6,23.64,200905.0
2019-05-31 13:30:00,23.65,23.69,23.58,23.6,89819.0,23.65,23.69,23.58,23.6,89819.0
2019-05-31 14:00:00,23.6,23.61,23.54,23.54,110624.0,23.6,23.61,23.54,23.54,110624.0
2019-05-31 14:30:00,23.54,23.68,23.5,23.63,213927.0,23.54,23.68,23.5,23.63,213927.0
2019-05-31 15:00:00,23.64,23.64,23.51,23.55,198952.0,23.64,23.64,23.51,23.55,198952.0
2019-05-31 15:30:00,23.55,23.56,23.49,23.5,402289.0,23.55,23.56,23.49,23.5,402289.0
2019-06-03 09:30:00,23.45,23.86,23.34,23.82,148055.0,23.45,23.86,23.34,23.82,148055.0
2019-06-03 10:00:00,23.81,24.05,23.8,24.02,160960.0,23.81,24.05,23.8,24.02,160960.0
2019-06-03 10:30:00,24.02,24.07,23.98,24.01,251364.0,24.02,24.07,23.98,24.01,251364.0
2019-06-03 11:00:00,24.01,24.01,23.88,23.92,154555.0,24.01,24.01,23.88,23.92,154555.0
2019-06-03 11:30:00,23.92,24.07,23.92,24.03,365147.0,23.92,24.07,23.92,24.03,365147.0
2019-06-03 12:00:00,24.03,24.05,23.94,23.94,70976.0,24.03,24.05,23.94,23.94,70976.0
2019-06-03 12:30:00,23.95,23.99,23.93,23.96,82052.0,23.95,23.99,23.93,23.96,82052.0
2019-06-03 13:00:00,23.96,24.07,23.94,23.97,258787.0,23.96,24.07,23.94,23.97,258787.0
2019-06-03 13:30:00,23.97,24.12,23.91,24.11,266605.0,23.97,24.12,23.91,24.11,266605.0
2019-06-03 14:00:00,24.11,24.2,24.06,24.09,261241.0,24.11,24.2,24.06,24.09,261241.0
2019-06-03 14:30:00,24.1,24.12,23.99,24.02,171426.0,24.1,24.12,23.99,24.02,171426.0
2019-06-03 15:00:00,24.02,24.05,23.95,24.0,242868.0,24.02,24.05,23.95,24.0,242868.0
2019-06-03 15:30:00,24.0,24.15,23.95,24.15,535126.0,24.0,24.15,23.95,24.15,535126.0
2019-06-04 09:30:00,24.66,24.7,24.41,24.7,262990.0,24.66,24.7,24.41,24.7,262990.0
2019-06-04 10:00:00,24.7,24.76,24.58,24.72,132038.0,24.7,24.76,24.58,24.72,132038.0
2019-06-04 10:30:00,24.73,24.84,24.65,24.81,153625.0,24.73,24.84,24.65,24.81,153625.0
2019-06-04 11:00:00,24.8,24.89,24.77,24.8,101004.0,24.8,24.89,24.77,24.8,101004.0
2019-06-04 11:30:00,24.79,24.91,24.75,24.89,68580.0,24.79,24.91,24.75,24.89,68580.0
2019-06-04 12:00:00,24.89,24.94,24.82,24.91,70912.0,24.89,24.94,24.82,24.91,70912.0
2019-06-04 12:30:00,24.91,25.02,24.86,24.98,116194.0,24.91,25.02,24.86,24.98,116194.0
2019-06-04 13:00:00,24.98,25.04,24.98,25.02,86300.0,24.98,25.04,24.98,25.02,86300.0
2019-06-04 13:30:00,25.02,25.13,25.0,25.13,110438.0,25.02,25.13,25.0,25.13,110438.0
2019-06-04 14:00:00,25.13,25.21,25.09,25.21,209566.0,25.13,25.21,25.09,25.21,209566.0
2019-06-04 14:30:00,25.21,25.25,25.09,25.11,216460.0,25.21,25.25,25.09,25.11,216460.0
2019-06-04 15:00:00,25.12,25.35,25.11,25.35,211249.0,25.12,25.35,25.11,25.35,211249.0
2019-06-04 15:30:00,25.35,25.41,25.26,25.36,789200.0,25.35,25.41,25.26,25.36,789200.0
2019-06-05 09:30:00,25.46,25.49,25.08,25.37,92549.0,25.46,25.49,25.08,25.37,92549.0
2019-06-05 10:00:00,25.37,25.43,25.26,25.33,224981.0,25.37,25.43,25.26,25.33,224981.0
2019-06-05 10:30:00,25.31,25.31,25.03,25.14,238732.0,25.31,25.31,25.03,25.14,238732.0
2019-06-05 11:00:00,25.15,25.23,25.09,25.22,93312.0,25.15,25.23,25.09,25.22,93312.0
2019-06-05 11:30:00,25.23,25.25,25.17,25.24,111714.0,25.23,25.25,25.17,25.24,111714.0
2019-06-05 12:00:00,25.24,25.3,25.19,25.29,84243.0,25.24,25.3,25.19,25.29,84243.0
2019-06-05 12:30:00,25.29,25.31,25.21,25.29,101730.0,25.29,25.31,25.21,25.29,101730.0
2019-06-05 13:00:00,25.29,25.44,25.29,25.36,74241.0,25.29,25.44,25.29,25.36,74241.0
2019-06-05 13:30:00,25.37,25.42,25.32,25.37,57540.0,25.37,25.42,25.32,25.37,57540.0
2019-06-05 14:00:00,25.37,25.47,25.34,25.39,249053.0,25.37,25.47,25.34,25.39,249053.0
2019-06-05 14:30:00,25.38,25.43,25.27,25.31,319290.0,25.38,25.43,25.27,25.31,319290.0
2019-06-05 15:00:00,25.31,25.5,25.31,25.45,105469.0,25.31,25.5,25.31,25.45,105469.0
2019-06-05 15:30:00,25.45,25.53,25.39,25.47,458049.0,25.45,25.53,25.39,25.47,458049.0
2019-06-06 09:30:00,25.45,25.54,25.4,25.4,48848.0,25.45,25.54,25.4,25.4,48848.0
2019-06-06 10:00:00,25.41,25.5,25.35,25.38,308079.0,25.41,25.5,25.35,25.38,308079.0
2019-06-06 10:30:00,25.4,25.6,25.38,25.51,109849.0,25.4,25.6,25.38,25.51,109849.0
2019-06-06 11:00:00,25.51,25.63,25.5,25.57,101660.0,25.51,25.63,25.5,25.57,101660.0
2019-06-06 11:30:00,25.56,25.57,25.46,25.51,52219.0,25.56,25.57,25.46,25.51,52219.0
2019-06-06 12:00:00,25.52,25.57,25.47,25.52,263980.0,25.52,25.57,25.47,25.52,263980.0
2019-06-06 12:30:00,25.51,25.52,25.42,25.47,48216.0,25.51,25.52,25.42,25.47,48216.0
2019-06-06 13:00:00,25.47,25.53,25.39,25.39,92604.0,25.47,25.53,25.39,25.39,92604.0
2019-06-06 13:30:00,25.39,25.43,25.3,25.31,87836.0,25.39,25.43,25.3,25.31,87836.0
2019-06-06 14:00:00,25.32,25.38,25.27,25.38,87775.0,25.32,25.38,25.27,25.38,87775.0
2019-06-06 14:30:00,25.38,25.47,25.35,25.41,57158.0,25.38,25.47,25.35,25.41,57158.0
2019-06-06 15:00:00,25.42,25.47,25.41,25.44,73550.0,25.42,25.47,25.41,25.44,73550.0
2019-06-06 15:30:00,25.44,25.55,25.4,25.49,230997.0,25.44,25.55,25.4,25.49,230997.0
2019-06-07 09:30:00,25.57,25.66,25.39,25.52,74181.0,25.57,25.66,25.39,25.52,74181.0
2019-06-07 10:00:00,25.51,25.63,25.45,25.54,112266.0,25.51,25.63,25.45,25.54,112266.0
2019-06-07 10:30:00,25.54,25.71,25.54,25.69,56092.0,25.54,25.71,25.54,25.69,56092.0
2019-06-07 11:00:00,25.69,25.69,25.41,25.41,93297.0,25.69,25.69,25.41,25.41,93297.0
2019-06-07 11:30:00,25.42,25.46,25.37,25.38,146756.0,25.42,25.46,25.37,25.38,146756.0
2019-06-07 12:00:00,25.38,25.43,25.33,25.41,297447.0,25.38,25.43,25.33,25.41,297447.0
2019-06-07 12:30:00,25.41,25.49,25.35,25.49,171866.0,25.41,25.49,25.35,25.49,171866.0
2019-06-07 13:00:00,25.49,25.6,25.47,25.6,74660.0,25.49,25.6,25.47,25.6,74660.0
2019-06-07 13:30:00,25.6,25.62,25.5,25.61,84923.0,25.6,25.62,25.5,25.61,84923.0
2019-06-07 14:00:00,25.61,25.61,25.46,25.49,341418.0,25.61,25.61,25.46,25.49,341418.0
2019-06-07 14:30:00,25.49,25.52,25.4,25.46,261182.0,25.49,25.52,25.4,25.46,261182.0
2019-06-07 15:00:00,25.45,25.54,25.4,25.48,303911.0,25.45,25.54,25.4,25.48,303911.0
2019-06-07 15:30:00,25.48,25.48,25.41,25.41,255573.0,25.48,25.48,25.41,25.41,255573.0
2019-06-10 09:30:00,25.67,25.81,25.54,25.81,56708.0,25.67,25.81,25.54,25.81,56708.0
2019-06-10 10:00:00,25.81,25.86,25.74,25.79,54364.0,25.81,25.86,25.74,25.79,54364.0
2019-06-10 10:30:00,25.78,25.78,25.62,25.63,38953.0,25.78,25.78,25.62,25.63,38953.0
2019-06-10 11:00:00,25.62,25.63,25.48,25.51,47120.0,25.62,25.63,25.48,25.51,47120.0
2019-06-10 11:30:00,25.5,25.6,25.5,25.54,114121.0,25.5,25.6,25.5,25.54,114121.0
2019-06-10 12:00:00,25.54,25.55,25.47,25.5,98402.0,25.54,25.55,25.47,25.5,98402.0
2019-06-10 12:30:00,25.5,25.54,25.35,25.42,562914.0,25.5,25.54,25.35,25.42,562914.0
2019-06-10 13:00:00,25.42,25.61,25.39,25.56,261515.0,25.42,25.61,25.39,25.56,261515.0
2019-06-10 13:30:00,25.56,25.58,25.43,25.52,441933.0,25.56,25.58,25.43,25.52,441933.0
2019-06-10 14:00:00,25.52,25.52,25.45,25.5,75837.0,25.52,25.52,25.45,25.5,75837.0
2019-06-10 14:30:00,25.5,25.55,25.45,25.47,290693.0,25.5,25.55,25.45,25.47,290693.0
2019-06-10 15:00:00,25.48,25.54,25.44,25.46,161889.0,25.48,25.54,25.44,25.46,161889.0
2019-06-10 15:30:00,25.46,25.48,25.34,25.39,394427.0,25.46,25.48,25.34,25.39,394427.0
2019-06-11 09:30:00,25.64,25.88,25.64,25.79,58412.0,25.64,25.88,25.64,25.79,58412.0
2019-06-11 10:00:00,25.8,25.84,25.69,25.73,61299.0,25.8,25.84,25.69,25.73,61299.0
2019-06-11 10:30:00,25.73,25.74,25.61,25.63,108740.0,25.73,25.74,25.61,25.63,108740.0
2019-06-11 11:00:00,25.63,25.77,25.62,25.7,49050.0,25.63,25.77,25.62,25.7,49050.0
2019-06-11 11:30:00,25.7,25.72,25.65,25.65,55646.0,25.7,25.72,25.65,25.65,55646.0
2019-06-11 12:00:00,25.66,25.67,25.59,25.62,73901.0,25.66,25.67,25.59,25.62,73901.0
2019-06-11 12:30:00,25.62,25.64,25.58,25.58,97283.0,25.62,25.64,25.58,25.58,97283.0
2019-06-11 13:00:00,25.58,25.65,25.56,25.61,264149.0,25.58,25.65,25.56,25.61,264149.0
2019-06-11 13:30:00,25.6,25.65,25.56,25.58,321616.0,25.6,25.65,25.56,25.58,321616.0
2019-06-11 14:00:00,25.58,25.72,25.57,25.67,548327.0,25.58,25.72,25.57,25.67,548327.0
2019-06-11 14:30:00,25.67,25.72,25.62,25.68,164442.0,25.67,25.72,25.62,25.68,164442.0
2019-06-11 15:00:00,25.67,25.69,25.65,25.68,175994.0,25.67,25.69,25.65,25.68,175994.0
2019-06-11 15:30:00,25.68,25.73,25.65,25.69,282146.0,25.68,25.73,25.65,25.69,282146.0
2019-06-12 09:30:00,25.7,25.75,25.5,25.55,40225.0,25.7,25.75,25.5,25.55,40225.0
2019-06-12 10:00:00,25.57,25.63,25.55,25.61,30718.0,25.57,25.63,25.55,25.61,30718.0
2019-06-12 10:30:00,25.61,25.62,25.54,25.54,61358.0,25.61,25.62,25.54,25.54,61358.0
2019-06-12 11:00:00,25.53,25.55,25.49,25.51,111428.0,25.53,25.55,25.49,25.51,111428.0
2019-06-12 11:30:00,25.51,25.6,25.45,25.57,101338.0,25.51,25.6,25.45,25.57,101338.0
2019-06-12 12:00:00,25.58,25.64,25.56,25.64,36534.0,25.58,25.64,25.56,25.64,36534.0
2019-06-12 12:30:00,25.64,25.73,25.62,25.71,76356.0,25.64,25.73,25.62,25.71,76356.0
2019-06-12 13:00:00,25.71,25.77,25.68,25.77,38616.0,25.71,25.77,25.68,25.77,38616.0
2019-06-12 13:30:00,25.77,25.81,25.75,25.77,31147.0,25.77,25.81,25.75,25.77,31147.0
2019-06-12 14:00:00,25.77,25.78,25.71,25.72,26519.0,25.77,25.78,25.71,25.72,26519.0
2019-06-12 14:30:00,25.71,25.82,25.69,25.8,45772.0,25.71,25.82,25.69,25.8,45772.0
2019-06-12 15:00:00,25.8,25.81,25.72,25.72,57477.0,25.8,25.81,25.72,25.72,57477.0
2019-06-12 15:30:00,25.72,25.75,25.63,25.69,227858.0,25.72,25.75,25.63,25.69,227858.0
2019-06-13 09:30:00,25.87,25.87,25.71,25.78,91163.0,25.87,25.87,25.71,25.78,91163.0
2019-06-13 10:00:00,25.78,25.78,25.63,25.75,36122.0,25.78,25.78,25.63,25.75,36122.0
2019-06-13 10:30:00,25.76,25.78,25.63,25.66,77244.0,25.76,25.78,25.63,25.66,77244.0
2019-06-13 11:00:00,25.67,25.8,25.66,25.8,57439.0,25.67,25.8,25.66,25.8,57439.0
2019-06-13 11:30:00,25.8,25.85,25.73,25.85,564988.0,25.8,25.85,25.73,25.85,564988.0
2019-06-13 12:00:00,25.85,25.92,25.83,25.86,70088.0,25.85,25.92,25.83,25.86,70088.0
2019-06-13 12:30:00,25.86,26.0,25.86,25.98,64191.0,25.86,26.0,25.86,25.98,64191.0
2019-06-13 13:00:00,25.99,25.99,25.87,25.92,46511.0,25.99,25.99,25.87,25.92,46511.0
2019-06-13 13:30:00,25.92,25.93,25.85,25.86,27613.0,25.92,25.93,25.85,25.86,27613.0
2019-06-13 14:00:00,25.85,26.07,25.85,26.05,1811289.0,25.85,26.07,25.85,26.05,1811289.0
2019-06-13 14:30:00,26.05,26.09,26.01,26.05,75581.0,26.05,26.09,26.01,26.05,75581.0
2019-06-13 15:00:00,26.05,26.1,25.99,26.1,63477.0,26.05,26.1,25.99,26.1,63477.0
2019-06-13 15:30:00,26.09,26.18,26.06,26.18,373626.0,26.09,26.18,26.06,26.18,373626.0
2019-06-14 09:30:00,26.11,26.12,25.99,26.02,92233.0,26.11,26.12,25.99,26.02,92233.0
2019-06-14 10:00:00,26.01,26.02,25.84,25.97,81158.0,26.01,26.02,25.84,25.97,81158.0
2019-06-14 10:30:00,25.98,26.1,25.96,26.1,54138.0,25.98,26.1,25.96,26.1,54138.0
2019-06-14 11:00:00,26.1,26.17,26.08,26.11,116712.0,26.1,26.17,26.08,26.11,116712.0
2019-06-14 11:30:00,26.11,26.16,26.08,26.16,54988.0,26.11,26.16,26.08,26.16,54988.0
2019-06-14 12:00:00,26.16,26.17,26.09,26.17,64846.0,26.16,26.17,26.09,26.17,64846.0
2019-06-14 12:30:00,26.15,26.17,26.09,26.11,44745.0,26.15,26.17,26.09,26.11,44745.0
2019-06-14 13:00:00,26.1,26.19,26.09,26.17,50468.0,26.1,26.19,26.09,26.17,50468.0
2019-06-14 13:30:00,26.17,26.19,26.1,26.16,86357.0,26.17,26.19,26.1,26.16,86357.0
2019-06-14 14:00:00,26.16,26.17,26.06,26.08,61883.0,26.16,26.17,26.06,26.08,61883.0
2019-06-14 14:30:00,26.09,26.1,25.99,26.06,103240.0,26.09,26.1,25.99,26.06,103240.0
2019-06-14 15:00:00,26.07,26.17,26.05,26.16,77168.0,26.07,26.17,26.05,26.16,77168.0
2019-06-14 15:30:00,26.16,26.16,26.06,26.08,175474.0,26.16,26.16,26.06,26.08,175474.0
2019-06-17 09:30:00,26.09,26.11,25.81,25.95,46589.0,26.09,26.11,25.81,25.95,46589.0
2019-06-17 10:00:00,25.95,26.05,25.94,26.0,36581.0,25.95,26.05,25.94,26.0,36581.0
2019-06-17 10:30:00,26.0,26.03,25.95,26.0,42770.0,26.0,26.03,25.95,26.0,42770.0
2019-06-17 11:00:00,26.0,26.08,25.98,26.05,45649.0,26.0,26.08,25.98,26.05,45649.0
2019-06-17 11:30:00,26.05,26.06,25.97,25.99,38156.0,26.05,26.06,25.97,25.99,38156.0
2019-06-17 12:00:00,25.99,26.0,25.84,25.86,82126.0,25.99,26.0,25.84,25.86,82126.0
2019-06-17 12:30:00,25.87,26.0,25.86,25.9,118020.0,25.87,26.0,25.86,25.9,118020.0
2019-06-17 13:00:00,25.89,25.95,25.89,25.91,52073.0,25.89,25.95,25.89,25.91,52073.0
2019-06-17 13:30:00,25.91,25.92,25.82,25.84,50118.0,25.91,25.92,25.82,25.84,50118.0
2019-06-17 14:00:00,25.84,25.88,25.81,25.85,32528.0,25.84,25.88,25.81,25.85,32528.0
2019-06-17 14:30:00,25.85,25.88,25.84,25.85,30619.0,25.85,25.88,25.84,25.85,30619.0
2019-06-17 15:00:00,25.85,25.88,25.82,25.88,31752.0,25.85,25.88,25.82,25.88,31752.0
2019-06-17 15:30:00,25.88,25.9,25.77,25.8,224989.0,25.88,25.9,25.77,25.8,224989.0
2019-06-18 09:30:00,25.93,26.12,25.82,26.0,79285.0,25.93,26.12,25.82,26.0,79285.0
2019-06-18 10:00:00,26.0,26.06,25.92,26.0,98698.0,26.0,26.06,25.92,26.0,98698.0
2019-06-18 10:30:00,26.01,26.07,25.97,26.04,50988.0,26.01,26.07,25.97,26.04,50988.0
2019-06-18 11:00:00,26.05,26.13,26.03,26.03,82233.0,26.05,26.13,26.03,26.03,82233.0
2019-06-18 11:30:00,26.03,26.05,25.9,25.9,118827.0,26.03,26.05,25.9,25.9,118827.0
2019-06-18 12:00:00,25.9,25.92,25.81,25.84,74982.0,25.9,25.92,25.81,25.84,74982.0
2019-06-18 12:30:00,25.84,25.92,25.84,25.87,27558.0,25.84,25.92,25.84,25.87,27558.0
2019-06-18 13:00:00,25.87,25.89,25.82,25.82,36091.0,25.87,25.89,25.82,25.82,36091.0
2019-06-18 13:30:00,25.83,25.9,25.8,25.89,47516.0,25.83,25.9,25.8,25.89,47516.0
2019-06-18 14:00:00,25.89,25.9,25.8,25.81,60519.0,25.89,25.9,25.8,25.81,60519.0
2019-06-18 14:30:00,25.82,25.88,25.8,25.81,52324.0,25.82,25.88,25.8,25.81,52324.0
2019-06-18 15:00:00,25.82,25.86,25.78,25.84,111401.0,25.82,25.86,25.78,25.84,111401.0
2019-06-18 15:30:00,25.84,25.84,25.76,25.82,278555.0,25.84,25.84,25.76,25.82,278555.0
2019-06-19 09:30:00,29.67,29.8,28.83,29.58,4508937.0,29.67,29.8,28.83,29.58,4508937.0
2019-06-19 10:00:00,29.57,29.75,29.3,29.7,2114968.0,29.57,29.75,29.3,29.7,2114968.0
2019-06-19 10:30:00,29.7,29.74,29.39,29.59,977445.0,29.7,29.74,29.39,29.59,977445.0
2019-06-19 11:00:00,29.59,29.7,29.4,29.43,990359.0,29.59,29.7,29.4,29.43,990359.0
2019-06-19 11:30:00,29.43,29.65,29.36,29.61,829411.0,29.43,29.65,29.36,29.61,829411.0
2019-06-19 12:00:00,29.61,29.7,29.49,29.56,437097.0,29.61,29.7,29.49,29.56,437097.0
2019-06-19 12:30:00,29.57,29.67,29.55,29.58,260129.0,29.57,29.67,29.55,29.58,260129.0
2019-06-19 13:00:00,29.57,29.6,29.49,29.52,225956.0,29.57,29.6,29.49,29.52,225956.0
2019-06-19 13:30:00,29.52,29.61,29.44,29.6,492683.0,29.52,29.61,29.44,29.6,492683.0
2019-06-19 14:00:00,29.6,29.69,29.25,29.27,612717.0,29.6,29.69,29.25,29.27,612717.0
2019-06-19 14:30:00,29.27,29.35,29.1,29.13,430005.0,29.27,29.35,29.1,29.13,430005.0
2019-06-19 15:00:00,29.13,29.33,29.08,29.23,523950.0,29.13,29.33,29.08,29.23,523950.0
2019-06-19 15:30:00,29.23,29.37,29.17,29.32,1473675.0,29.23,29.37,29.17,29.32,1473675.0
2019-06-20 09:30:00,29.39,29.98,29.28,29.74,857743.0,29.39,29.98,29.28,29.74,857743.0
2019-06-20 10:00:00,29.74,29.78,29.45,29.57,250960.0,29.74,29.78,29.45,29.57,250960.0
2019-06-20 10:30:00,29.57,29.59,29.31,29.49,423110.0,29.57,29.59,29.31,29.49,423110.0
2019-06-20 11:00:00,29.49,29.54,29.29,29.32,560229.0,29.49,29.54,29.29,29.32,560229.0
2019-06-20 11:30:00,29.32,29.34,29.13,29.21,443405.0,29.32,29.34,29.13,29.21,443405.0
2019-06-20 12:00:00,29.21,29.36,29.2,29.34,155340.0,29.21,29.36,29.2,29.34,155340.0
2019-06-20 12:30:00,29.34,29.47,29.32,29.44,106293.0,29.34,29.47,29.32,29.44,106293.0
2019-06-20 13:00:00,29.44,29.49,29.35,29.39,98876.0,29.44,29.49,29.35,29.39,98876.0
2019-06-20 13:30:00,29.4,29.4,29.33,29.39,116394.0,29.4,29.4,29.33,29.39,116394.0
2019-06-20 14:00:00,29.39,29.56,29.38,29.52,249319.0,29.39,29.56,29.38,29.52,249319.0
2019-06-20 14:30:00,29.51,29.53,29.45,29.5,185596.0,29.51,29.53,29.45,29.5,185596.0
2019-06-20 15:00:00,29.5,29.67,29.45,29.64,365062.0,29.5,29.67,29.45,29.64,365062.0
2019-06-20 15:30:00,29.65,29.83,29.62,29.78,843552.0,29.65,29.83,29.62,29.78,843552.0
2019-06-21 09:30:00,29.82,29.87,29.53,29.74,96376.0,29.82,29.87,29.53,29.74,96376.0
2019-06-21 10:00:00,29.74,29.88,29.64,29.86,97113.0,29.74,29.88,29.64,29.86,97113.0
2019-06-21 10:30:00,29.85,29.93,29.81,29.86,101338.0,29.85,29.93,29.81,29.86,101338.0
2019-06-21 11:00:00,29.86,29.93,29.74,29.76,85305.0,29.86,29.93,29.74,29.76,85305.0
2019-06-21 11:30:00,29.76,29.81,29.73,29.77,276526.0,29.76,29.81,29.73,29.77,276526.0
2019-06-21 12:00:00,29.77,29.8,29.67,29.75,188058.0,29.77,29.8,29.67,29.75,188058.0
2019-06-21 12:30:00,29.75,29.77,29.71,29.73,124703.0,29.75,29.77,29.71,29.73,124703.0
2019-06-21 13:00:00,29.72,29.76,29.7,29.71,177107.0,29.72,29.76,29.7,29.71,177107.0
2019-06-21 13:30:00,29.72,29.86,29.71,29.84,87864.0,29.72,29.86,29.71,29.84,87864.0
2019-06-21 14:00:00,29.84,30.0,29.82,29.96,202507.0,29.84,30.0,29.82,29.96,202507.0
2019-06-21 14:30:00,29.96,30.12,29.96,30.08,293886.0,29.96,30.12,29.96,30.08,293886.0
2019-06-21 15:00:00,30.08,30.14,29.96,29.99,210700.0,30.08,30.14,29.96,29.99,210700.0
2019-06-21 15:30:00,29.99,30.06,29.96,29.99,360041.0,29.99,30.06,29.96,29.99,360041.0
2019-06-24 09:30:00,30.47,30.67,30.23,30.36,761645.0,30.47,30.67,30.23,30.36,761645.0
2019-06-24 10:00:00,30.37,30.38,30.16,30.21,421975.0,30.37,30.38,30.16,30.21,421975.0
2019-06-24 10:30:00,30.21,30.3,30.14,30.14,543205.0,30.21,30.3,30.14,30.14,543205.0
2019-06-24 11:00:00,30.14,30.28,30.12,30.28,229178.0,30.14,30.28,30.12,30.28,229178.0
2019-06-24 11:30:00,30.28,30.3,30.21,30.22,381620.0,30.28,30.3,30.21,30.22,381620.0
2019-06-24 12:00:00,30.23,30.25,30.13,30.14,173570.0,30.23,30.25,30.13,30.14,173570.0
2019-06-24 12:30:00,30.13,30.17,30.06,30.06,145168.0,30.13,30.17,30.06,30.06,145168.0
2019-06-24 13:00:00,30.06,30.11,29.98,30.07,259799.0,30.06,30.11,29.98,30.07,259799.0
2019-06-24 13:30:00,30.07,30.3,30.01,30.23,222738.0,30.07,30.3,30.01,30.23,222738.0
2019-06-24 14:00:00,30.22,30.42,30.14,30.16,516295.0,30.22,30.42,30.14,30.16,516295.0
2019-06-24 14:30:00,30.15,30.15,30.0,30.02,149124.0,30.15,30.15,30.0,30.02,149124.0
2019-06-24 15:00:00,30.03,30.11,29.94,30.07,198643.0,30.03,30.11,29.94,30.07,198643.0
2019-06-24 15:30:00,30.07,30.21,30.0,30.16,742249.0,30.07,30.21,30.0,30.16,742249.0
2019-06-25 09:30:00,30.17,30.32,30.02,30.25,174531.0,30.17,30.32,30.02,30.25,174531.0
2019-06-25 10:00:00,30.25,30.56,30.24,30.55,173432.0,30.25,30.56,30.24,30.55,173432.0
2019-06-25 10:30:00,30.56,30.63,30.47,30.62,147024.0,30.56,30.63,30.47,30.62,147024.0
2019-06-25 11:00:00,30.62,30.64,30.5,30.53,131426.0,30.62,30.64,30.5,30.53,131426.0
2019-06-25 11:30:00,30.54,30.55,30.38,30.47,111819.0,30.54,30.55,30.38,30.47,111819.0
2019-06-25 12:00:00,30.48,30.55,30.37,30.51,237815.0,30.48,30.55,30.37,30.51,237815.0
2019-06-25 12:30:00,30.51,30.52,30.38,30.45,57857.0,30.51,30.52,30.38,30.45,57857.0
2019-06-25 13:00:00,30.44,30.5,30.38,30.5,79511.0,30.44,30.5,30.38,30.5,79511.0
2019-06-25 13:30:00,30.49,30.55,30.47,30.48,109453.0,30.49,30.55,30.47,30.48,109453.0
2019-06-25 14:00:00,30.47,30.65,30.46,30.64,107278.0,30.47,30.65,30.46,30.64,107278.0
2019-06-25 14:30:00,30.64,30.7,30.6,30.62,130350.0,30.64,30.7,30.6,30.62,130350.0
2019-06-25 15:00:00,30.62,30.65,30.55,30.56,156869.0,30.62,30.65,30.55,30.56,156869.0
2019-06-25 15:30:00,30.57,30.66,30.45,30.64,525225.0,30.57,30.66,30.45,30.64,525225.0
2019-06-26 09:30:00,30.65,30.72,30.43,30.7,218456.0,30.65,30.72,30.43,30.7,218456.0
2019-06-26 10:00:00,30.71,30.71,30.43,30.5,145635.0,30.71,30.71,30.43,30.5,145635.0
2019-06-26 10:30:00,30.49,30.53,30.4,30.5,112576.0,30.49,30.53,30.4,30.5,112576.0
2019-06-26 11:00:00,30.5,30.5,30.22,30.33,161128.0,30.5,30.5,30.22,30.33,161128.0
2019-06-26 11:30:00,30.32,30.32,29.9,30.09,334133.0,30.32,30.32,29.9,30.09,334133.0
2019-06-26 12:00:00,30.08,30.08,29.94,30.0,230079.0,30.08,30.08,29.94,30.0,230079.0
2019-06-26 12:30:00,30.0,30.23,29.97,29.97,207790.0,30.0,30.23,29.97,29.97,207790.0
2019-06-26 13:00:00,29.98,30.01,29.94,29.96,111653.0,29.98,30.01,29.94,29.96,111653.0
2019-06-26 13:30:00,29.97,30.07,29.96,30.03,95660.0,29.97,30.07,29.96,30.03,95660.0
2019-06-26 14:00:00,30.03,30.15,29.95,30.08,160626.0,30.03,30.15,29.95,30.08,160626.0
2019-06-26 14:30:00,30.08,30.08,29.97,30.04,196093.0,30.08,30.08,29.97,30.04,196093.0
2019-06-26 15:00:00,30.04,30.08,29.96,29.96,180201.0,30.04,30.08,29.96,29.96,180201.0
2019-06-26 15:30:00,29.96,29.99,29.9,29.9,412012.0,29.96,29.99,29.9,29.9,412012.0
2019-06-27 09:30:00,29.95,30.22,29.95,30.04,88326.0,29.95,30.22,29.95,30.04,88326.0
2019-06-27 10:00:00,30.04,30.12,29.82,29.88,209227.0,30.04,30.12,29.82,29.88,209227.0
2019-06-27 10:30:00,29.88,30.0,29.84,29.87,119246.0,29.88,30.0,29.84,29.87,119246.0
2019-06-27 11:00:00,29.87,29.9,29.77,29.81,169963.0,29.87,29.9,29.77,29.81,169963.0
2019-06-27 11:30:00,29.81,29.87,29.78,29.84,117303.0,29.81,29.87,29.78,29.84,117303.0
2019-06-27 12:00:00,29.84,29.84,29.79,29.8,84687.0,29.84,29.84,29.79,29.8,84687.0
2019-06-27 12:30:00,29.8,29.82,29.78,29.82,45910.0,29.8,29.82,29.78,29.82,45910.0
2019-06-27 13:00:00,29.82,29.9,29.79,29.86,190582.0,29.82,29.9,29.79,29.86,190582.0
2019-06-27 13:30:00,29.87,29.98,29.85,29.94,87827.0,29.87,29.98,29.85,29.94,87827.0
2019-06-27 14:00:00,29.94,29.94,29.81,29.83,162501.0,29.94,29.94,29.81,29.83,162501.0
2019-06-27 14:30:00,29.84,29.93,29.82,29.86,150390.0,29.84,29.93,29.82,29.86,150390.0
2019-06-27 15:00:00,29.87,29.92,29.83,29.87,109739.0,29.87,29.92,29.83,29.87,109739.0
2019-06-27 15:30:00,29.87,29.94,29.83,29.93,282530.0,29.87,29.94,29.83,29.93,282530.0
2019-06-28 09:30:00,29.93,30.13,29.81,29.95,88179.0,29.93,30.13,29.81,29.95,88179.0
2019-06-28 10:00:00,29.95,30.07,29.89,30.05,253949.0,29.95,30.07,29.89,30.05,253949.0
2019-06-28 10:30:00,30.05,30.06,29.86,29.87,219695.0,30.05,30.06,29.86,29.87,219695.0
2019-06-28 11:00:00,29.87,29.94,29.85,29.9,156392.0,29.87,29.94,29.85,29.9,156392.0
2019-06-28 11:30:00,29.9,30.05,29.9,30.0,79988.0,29.9,30.05,29.9,30.0,79988.0
2019-06-28 12:00:00,30.01,30.01,29.89,29.92,316175.0,30.01,30.01,29.89,29.92,316175.0
2019-06-28 12:30:00,29.92,30.05,29.86,30.05,633911.0,29.92,30.05,29.86,30.05,633911.0
2019-06-28 13:00:00,30.04,30.14,30.0,30.14,84047.0,30.04,30.14,30.0,30.14,84047.0
2019-06-28 13:30:00,30.14,30.15,30.07,30.08,66433.0,30.14,30.15,30.07,30.08,66433.0
2019-06-28 14:00:00,30.08,30.13,30.04,30.05,100111.0,30.08,30.13,30.04,30.05,100111.0
2019-06-28 14:30:00,30.06,30.07,29.8,29.8,199758.0,30.06,30.07,29.8,29.8,199758.0
2019-06-28 15:00:00,29.8,29.91,29.76,29.9,235123.0,29.8,29.91,29.76,29.9,235123.0
2019-06-28 15:30:00,29.89,29.94,29.62,29.78,775486.0,29.89,29.94,29.62,29.78,775486.0
2019-07-01 09:30:00,30.22,30.23,29.93,30.08,186863.0,30.22,30.23,29.93,30.08,186863.0
2019-07-01 10:00:00,30.08,30.31,30.08,30.26,129075.0,30.08,30.31,30.08,30.26,129075.0
2019-07-01 10:30:00,30.26,30.39,30.25,30.39,94266.0,30.26,30.39,30.25,30.39,94266.0
2019-07-01 11:00:00,30.4,30.49,30.34,30.48,143936.0,30.4,30.49,30.34,30.48,143936.0
2019-07-01 11:30:00,30.49,30.53,30.27,30.28,97895.0,30.49,30.53,30.27,30.28,97895.0
2019-07-01 12:00:00,30.29,30.3,30.2,30.2,95790.0,30.29,30.3,30.2,30.2,95790.0
2019-07-01 12:30:00,30.2,30.2,30.1,30.11,72070.0,30.2,30.2,30.1,30.11,72070.0
2019-07-01 13:00:00,30.11,30.15,30.06,30.12,86447.0,30.11,30.15,30.06,30.12,86447.0
2019-07-01 13:30:00,30.12,30.3,30.11,30.29,113899.0,30.12,30.3,30.11,30.29,113899.0
2019-07-01 14:00:00,30.29,30.29,30.18,30.2,118782.0,30.29,30.29,30.18,30.2,118782.0
2019-07-01 14:30:00,30.2,30.3,30.2,30.29,60101.0,30.2,30.3,30.2,30.29,60101.0
2019-07-01 15:00:00,30.28,30.4,30.27,30.37,81483.0,30.28,30.4,30.27,30.37,81483.0
2019-07-01 15:30:00,30.37,30.4,30.32,30.35,197722.0,30.37,30.4,30.32,30.35,197722.0
2019-07-02 09:30:00,30.36,30.38,30.16,30.16,58722.0,30.36,30.38,30.16,30.16,58722.0
2019-07-02 10:00:00,30.16,30.31,30.16,30.31,44932.0,30.16,30.31,30.16,30.31,44932.0
2019-07-02 10:30:00,30.31,30.32,30.26,30.27,33117.0,30.31,30.32,30.26,30.27,33117.0
2019-07-02 11:00:00,30.26,30.32,30.21,30.21,55345.0,30.26,30.32,30.21,30.21,55345.0
2019-07-02 11:30:00,30.21,30.22,30.13,30.17,85829.0,30.21,30.22,30.13,30.17,85829.0
2019-07-02 12:00:00,30.17,30.24,30.15,30.17,72325.0,30.17,30.24,30.15,30.17,72325.0
2019-07-02 12:30:00,30.18,30.18,30.1,30.12,33795.0,30.18,30.18,30.1,30.12,33795.0
2019-07-02 13:00:00,30.11,30.17,30.08,30.17,47989.0,30.11,30.17,30.08,30.17,47989.0
2019-07-02 13:30:00,30.17,30.23,30.14,30.23,37929.0,30.17,30.23,30.14,30.23,37929.0
2019-07-02 14:00:00,30.22,30.27,30.18,30.2,69597.0,30.22,30.27,30.18,30.2,69597.0
2019-07-02 14:30:00,30.19,30.22,30.15,30.16,43727.0,30.19,30.22,30.15,30.16,43727.0
2019-07-02 15:00:00,30.16,30.22,30.14,30.17,46672.0,30.16,30.22,30.14,30.17,46672.0
2019-07-02 15:30:00,30.16,30.31,30.15,30.3,180916.0,30.16,30.31,30.15,30.3,180916.0
2019-07-03 09:30:00,30.4,30.5,30.17,30.27,58068.0,30.4,30.5,30.17,30.27,58068.0
2019-07-03 10:00:00,30.26,30.37,30.2,30.36,44154.0,30.26,30.37,30.2,30.36,44154.0
2019-07-03 10:30:00,30.37,30.43,30.31,30.32,47428.0,30.37,30.43,30.31,30.32,47428.0
2019-07-03 11:00:00,30.31,30.34,30.18,30.22,75908.0,30.31,30.34,30.18,30.22,75908.0
2019-07-03 11:30:00,30.21,30.35,30.21,30.33,35431.0,30.21,30.35,30.21,30.33,35431.0
2019-07-03 12:00:00,30.34,30.38,30.31,30.35,43329.0,30.34,30.38,30.31,30.35,43329.0
2019-07-03 12:30:00,30.35,30.43,30.33,30.41,85205.0,30.35,30.43,30.33,30.41,85205.0
2019-07-05 09:30:00,30.25,30.27,30.06,30.17,43838.0,30.25,30.27,30.06,30.17,43838.0
2019-07-05 10:00:00,30.17,30.21,30.09,30.18,64565.0,30.17,30.21,30.09,30.18,64565.0
2019-07-05 10:30:00,30.18,30.28,30.05,30.27,96716.0,30.18,30.28,30.05,30.27,96716.0
2019-07-05 11:00:00,30.27,30.31,30.24,30.28,53639.0,30.27,30.31,30.24,30.28,53639.0
2019-07-05 11:30:00,30.28,30.32,30.24,30.3,52667.0,30.28,30.32,30.24,30.3,52667.0
2019-07-05 12:00:00,30.3,30.37,30.26,30.33,33906.0,30.3,30.37,30.26,30.33,33906.0
2019-07-05 12:30:00,30.33,30.38,30.3,30.3,28816.0,30.33,30.38,30.3,30.3,28816.0
2019-07-05 13:00:00,30.3,30.33,30.26,30.27,27753.0,30.3,30.33,30.26,30.27,27753.0
2019-07-05 13:30:00,30.28,30.33,30.25,30.32,32099.0,30.28,30.33,30.25,30.32,32099.0
2019-07-05 14:00:00,30.32,30.34,30.24,30.26,34949.0,30.32,30.34,30.24,30.26,34949.0
2019-07-05 14:30:00,30.25,30.36,30.25,30.35,33525.0,30.25,30.36,30.25,30.35,33525.0
2019-07-05 15:00:00,30.36,30.36,30.31,30.33,52545.0,30.36,30.36,30.31,30.33,52545.0
2019-07-05 15:30:00,30.33,30.35,30.25,30.29,177228.0,30.33,30.35,30.25,30.29,177228.0
2019-07-08 09:30:00,30.16,30.21,30.05,30.18,29727.0,30.16,30.21,30.05,30.18,29727.0
2019-07-08 10:00:00,30.18,30.32,30.15,30.27,79388.0,30.18,30.32,30.15,30.27,79388.0
2019-07-08 10:30:00,30.27,30.29,30.13,30.17,50148.0,30.27,30.29,30.13,30.17,50148.0
2019-07-08 11:00:00,30.17,30.2,30.08,30.1,50464.0,30.17,30.2,30.08,30.1,50464.0
2019-07-08 11:30:00,30.1,30.2,30.08,30.13,47425.0,30.1,30.2,30.08,30.13,47425.0
2019-07-08 12:00:00,30.14,30.19,30.12,30.19,33646.0,30.14,30.19,30.12,30.19,33646.0
2019-07-08 12:30:00,30.19,30.22,30.12,30.18,36636.0,30.19,30.22,30.12,30.18,36636.0
2019-07-08 13:00:00,30.17,30.21,30.15,30.17,47841.0,30.17,30.21,30.15,30.17,47841.0
2019-07-08 13:30:00,30.17,30.21,30.07,30.08,157511.0,30.17,30.21,30.07,30.08,157511.0
2019-07-08 14:00:00,30.08,30.1,29.99,30.02,99819.0,30.08,30.1,29.99,30.02,99819.0
2019-07-08 14:30:00,30.02,30.04,29.98,30.02,95580.0,30.02,30.04,29.98,30.02,95580.0
2019-07-08 15:00:00,30.03,30.09,30.0,30.04,100271.0,30.03,30.09,30.0,30.04,100271.0
2019-07-08 15:30:00,30.04,30.06,29.98,30.05,530209.0,30.04,30.06,29.98,30.05,530209.0
2019-07-09 09:30:00,29.9,30.01,29.69,29.89,488570.0,29.9,30.01,29.69,29.89,488570.0
2019-07-09 10:00:00,29.89,29.92,29.67,29.8,156410.0,29.89,29.92,29.67,29.8,156410.0
2019-07-09 10:30:00,29.8,29.85,29.75,29.78,62053.0,29.8,29.85,29.75,29.78,62053.0
2019-07-09 11:00:00,29.78,29.84,29.71,29.71,52119.0,29.78,29.84,29.71,29.71,52119.0
2019-07-09 11:30:00,29.72,29.74,29.62,29.63,55414.0,29.72,29.74,29.62,29.63,55414.0
2019-07-09 12:00:00,29.63,29.7,29.62,29.69,34776.0,29.63,29.7,29.62,29.69,34776.0
2019-07-09 12:30:00,29.68,29.68,29.61,29.66,41738.0,29.68,29.68,29.61,29.66,41738.0
2019-07-09 13:00:00,29.66,29.67,29.6,29.61,40266.0,29.66,29.67,29.6,29.61,40266.0
2019-07-09 13:30:00,29.61,29.71,29.6,29.71,122174.0,29.61,29.71,29.6,29.71,122174.0
2019-07-09 14:00:00,29.71,29.75,29.68,29.69,67764.0,29.71,29.75,29.68,29.69,67764.0
2019-07-09 14:30:00,29.69,29.71,29.66,29.7,82103.0,29.69,29.71,29.66,29.7,82103.0
2019-07-09 15:00:00,29.7,29.81,29.69,29.8,70602.0,29.7,29.81,29.69,29.8,70602.0
2019-07-09 15:30:00,29.8,29.86,29.77,29.81,263755.0,29.8,29.86,29.77,29.81,263755.0
2019-07-10 09:30:00,30.02,30.02,29.74,29.79,57040.0,30.02,30.02,29.74,29.79,57040.0
2019-07-10 10:00:00,29.8,29.81,29.59,29.62,94214.0,29.8,29.81,29.59,29.62,94214.0
2019-07-10 10:30:00,29.62,29.65,29.55,29.63,92065.0,29.62,29.65,29.55,29.63,92065.0
2019-07-10 11:00:00,29.64,29.68,29.55,29.59,37779.0,29.64,29.68,29.55,29.59,37779.0
2019-07-10 11:30:00,29.6,29.61,29.49,29.52,54582.0,29.6,29.61,29.49,29.52,54582.0
2019-07-10 12:00:00,29.52,29.54,29.4,29.51,51994.0,29.52,29.54,29.4,29.51,51994.0
2019-07-10 12:30:00,29.52,29.56,29.5,29.54,43015.0,29.52,29.56,29.5,29.54,43015.0
2019-07-10 13:00:00,29.55,29.55,29.46,29.46,23380.0,29.55,29.55,29.46,29.46,23380.0
2019-07-10 13:30:00,29.46,29.54,29.46,29.52,36902.0,29.46,29.54,29.46,29.52,36902.0
2019-07-10 14:00:00,29.52,29.57,29.47,29.48,40394.0,29.52,29.57,29.47,29.48,40394.0
2019-07-10 14:30:00,29.48,29.5,29.4,29.4,62257.0,29.48,29.5,29.4,29.4,62257.0
2019-07-10 15:00:00,29.41,29.42,29.37,29.38,62632.0,29.41,29.42,29.37,29.38,62632.0
2019-07-10 15:30:00,29.38,29.44,29.35,29.39,195526.0,29.38,29.44,29.35,29.39,195526.0
2019-07-11 09:30:00,29.45,29.5,29.35,29.5,58552.0,29.45,29.5,29.35,29.5,58552.0
2019-07-11 10:00:00,29.51,29.51,29.22,29.22,95463.0,29.51,29.51,29.22,29.22,95463.0
2019-07-11 10:30:00,29.23,29.3,29.22,29.28,65272.0,29.23,29.3,29.22,29.28,65272.0
2019-07-11 11:00:00,29.27,29.32,29.2,29.31,42146.0,29.27,29.32,29.2,29.31,42146.0
2019-07-11 11:30:00,29.32,29.37,29.29,29.31,50509.0,29.32,29.37,29.29,29.31,50509.0
2019-07-11 12:00:00,29.31,29.33,29.25,29.28,174419.0,29.31,29.33,29.25,29.28,174419.0
2019-07-11 12:30:00,29.28,29.29,29.23,29.24,31049.0,29.28,29.29,29.23,29.24,31049.0
2019-07-11 13:00:00,29.23,29.26,29.2,29.21,37767.0,29.23,29.26,29.2,29.21,37767.0
2019-07-11 13:30:00,29.21,29.24,29.15,29.19,108846.0,29.21,29.24,29.15,29.19,108846.0
2019-07-11 14:00:00,29.19,29.22,29.15,29.2,72618.0,29.19,29.22,29.15,29.2,72618.0
2019-07-11 14:30:00,29.2,29.21,29.16,29.2,64781.0,29.2,29.21,29.16,29.2,64781.0
2019-07-11 15:00:00,29.21,29.29,29.17,29.28,126860.0,29.21,29.29,29.17,29.28,126860.0
2019-07-11 15:30:00,29.28,29.41,29.2,29.39,235725.0,29.28,29.41,29.2,29.39,235725.0
2019-07-12 09:30:00,29.54,29.54,29.18,29.44,146174.0,29.54,29.54,29.18,29.44,146174.0
2019-07-12 10:00:00,29.44,29.66,29.43,29.57,65950.0,29.44,29.66,29.43,29.57,65950.0
2019-07-12 10:30:00,29.57,29.72,29.52,29.63,60984.0,29.57,29.72,29.52,29.63,60984.0
2019-07-12 11:00:00,29.63,29.71,29.58,29.63,50334.0,29.63,29.71,29.58,29.63,50334.0
2019-07-12 11:30:00,29.63,29.64,29.52,29.55,38429.0,29.63,29.64,29.52,29.55,38429.0
2019-07-12 12:00:00,29.54,29.61,29.52,29.53,29822.0,29.54,29.61,29.52,29.53,29822.0
2019-07-12 12:30:00,29.52,29.59,29.52,29.55,32942.0,29.52,29.59,29.52,29.55,32942.0
2019-07-12 13:00:00,29.55,29.64,29.53,29.61,43876.0,29.55,29.64,29.53,29.61,43876.0
2019-07-12 13:30:00,29.61,29.65,29.59,29.61,32993.0,29.61,29.65,29.59,29.61,32993.0
2019-07-12 14:00:00,29.61,29.65,29.59,29.64,31574.0,29.61,29.65,29.59,29.64,31574.0
2019-07-12 14:30:00,29.63,29.66,29.57,29.57,49096.0,29.63,29.66,29.57,29.57,49096.0
2019-07-12 15:00:00,29.58,29.64,29.55,29.61,81663.0,29.58,29.64,29.55,29.61,81663.0
2019-07-12 15:30:00,29.61,29.67,29.56,29.56,232698.0,29.61,29.67,29.56,29.56,232698.0
2019-07-15 09:30:00,29.54,29.54,29.25,29.36,50218.0,29.54,29.54,29.25,29.36,50218.0
2019-07-15 10:00:00,29.36,29.49,29.34,29.45,40132.0,29.36,29.49,29.34,29.45,40132.0
2019-07-15 10:30:00,29.46,29.52,29.42,29.49,35725.0,29.46,29.52,29.42,29.49,35725.0
2019-07-15 11:00:00,29.5,29.55,29.46,29.5,54145.0,29.5,29.55,29.46,29.5,54145.0
2019-07-15 11:30:00,29.5,29.51,29.39,29.44,60500.0,29.5,29.51,29.39,29.44,60500.0
2019-07-15 12:00:00,29.44,29.49,29.4,29.47,20342.0,29.44,29.49,29.4,29.47,20342.0
2019-07-15 12:30:00,29.47,29.5,29.45,29.49,13407.0,29.47,29.5,29.45,29.49,13407.0
2019-07-15 13:00:00,29.49,29.58,29.47,29.51,70065.0,29.49,29.58,29.47,29.51,70065.0
2019-07-15 13:30:00,29.51,29.51,29.45,29.46,25563.0,29.51,29.51,29.45,29.46,25563.0
2019-07-15 14:00:00,29.46,29.47,29.41,29.41,56738.0,29.46,29.47,29.41,29.41,56738.0
2019-07-15 14:30:00,29.4,29.46,29.4,29.45,29794.0,29.4,29.46,29.4,29.45,29794.0
2019-07-15 15:00:00,29.46,29.51,29.42,29.51,20302.0,29.46,29.51,29.42,29.51,20302.0
2019-07-15 15:30:00,29.51,29.55,29.46,29.52,242764.0,29.51,29.55,29.46,29.52,242764.0
2019-07-16 09:30:00,29.59,29.7,29.5,29.69,115180.0,29.59,29.7,29.5,29.69,115180.0
2019-07-16 10:00:00,29.69,29.88,29.64,29.84,107109.0,29.69,29.88,29.64,29.84,107109.0
2019-07-16 10:30:00,29.85,29.85,29.68,29.68,118484.0,29.85,29.85,29.68,29.68,118484.0
2019-07-16 11:00:00,29.68,29.78,29.67,29.73,92642.0,29.68,29.78,29.67,29.73,92642.0
2019-07-16 11:30:00,29.73,29.8,29.7,29.74,123911.0,29.73,29.8,29.7,29.74,123911.0
2019-07-16 12:00:00,29.74,29.85,29.73,29.8,58845.0,29.74,29.85,29.73,29.8,58845.0
2019-07-16 12:30:00,29.8,29.93,29.75,29.83,167798.0,29.8,29.93,29.75,29.83,167798.0
2019-07-16 13:00:00,29.84,30.17,29.84,30.15,166802.0,29.84,30.17,29.84,30.15,166802.0
2019-07-16 13:30:00,30.16,30.36,30.16,30.34,310174.0,30.16,30.36,30.16,30.34,310174.0
2019-07-16 14:00:00,30.34,30.36,30.19,30.19,147206.0,30.34,30.36,30.19,30.19,147206.0
2019-07-16 14:30:00,30.2,30.45,30.13,30.44,211296.0,30.2,30.45,30.13,30.44,211296.0
2019-07-16 15:00:00,30.44,30.91,30.39,30.9,700583.0,30.44,30.91,30.39,30.9,700583.0
2019-07-16 15:30:00,30.91,30.98,30.63,30.67,1143280.0,30.91,30.98,30.63,30.67,1143280.0
2019-07-17 09:30:00,30.87,31.32,30.86,30.92,574175.0,30.87,31.32,30.86,30.92,574175.0
2019-07-17 10:00:00,30.93,30.95,30.5,30.5,209615.0,30.93,30.95,30.5,30.5,209615.0
2019-07-17 10:30:00,30.5,30.52,30.26,30.41,139445.0,30.5,30.52,30.26,30.41,139445.0
2019-07-17 11:00:00,30.42,30.55,30.28,30.53,114440.0,30.42,30.55,30.28,30.53,114440.0
2019-07-17 11:30:00,30.53,30.55,30.41,30.46,81875.0,30.53,30.55,30.41,30.46,81875.0
2019-07-17 12:00:00,30.46,30.49,30.37,30.39,79835.0,30.46,30.49,30.37,30.39,79835.0
2019-07-17 12:30:00,30.39,30.39,30.33,30.37,40571.0,30.39,30.39,30.33,30.37,40571.0
2019-07-17 13:00:00,30.37,30.38,30.3,30.34,47243.0,30.37,30.38,30.3,30.34,47243.0
2019-07-17 13:30:00,30.34,30.38,30.3,30.34,43300.0,30.34,30.38,30.3,30.34,43300.0
2019-07-17 14:00:00,30.34,30.34,30.21,30.21,68140.0,30.34,30.34,30.21,30.21,68140.0
2019-07-17 14:30:00,30.21,30.31,30.15,30.25,127933.0,30.21,30.31,30.15,30.25,127933.0
2019-07-17 15:00:00,30.25,30.25,30.13,30.21,121997.0,30.25,30.25,30.13,30.21,121997.0
2019-07-17 15:30:00,30.21,30.32,30.2,30.22,379155.0,30.21,30.32,30.2,30.22,379155.0
2019-07-18 09:30:00,30.0,30.38,29.96,30.22,157900.0,30.0,30.38,29.96,30.22,157900.0
2019-07-18 10:00:00,30.24,30.37,30.21,30.23,107844.0,30.24,30.37,30.21,30.23,107844.0
2019-07-18 10:30:00,30.23,30.37,30.23,30.36,94678.0,30.23,30.37,30.23,30.36,94678.0
2019-07-18 11:00:00,30.37,30.38,30.22,30.25,168059.0,30.37,30.38,30.22,30.25,168059.0
2019-07-18 11:30:00,30.26,30.42,30.24,30.4,89342.0,30.26,30.42,30.24,30.4,89342.0
2019-07-18 12:00:00,30.4,32.14,30.39,30.94,1521978.0,30.4,32.14,30.39,30.94,1521978.0
2019-07-18 12:30:00,30.94,30.95,30.54,30.71,408192.0,30.94,30.95,30.54,30.71,408192.0
2019-07-18 13:00:00,30.7,30.71,30.5,30.58,208931.0,30.7,30.71,30.5,30.58,208931.0
2019-07-18 13:30:00,30.58,30.73,30.57,30.68,144813.0,30.58,30.73,30.57,30.68,144813.0
2019-07-18 14:00:00,30.67,30.68,30.52,30.61,85893.0,30.67,30.68,30.52,30.61,85893.0
2019-07-18 14:30:00,30.62,30.68,30.26,30.34,533994.0,30.62,30.68,30.26,30.34,533994.0
2019-07-18 15:00:00,30.34,30.41,30.27,30.32,231100.0,30.34,30.41,30.27,30.32,231100.0
2019-07-18 15:30:00,30.32,30.44,30.26,30.4,399025.0,30.32,30.44,30.26,30.4,399025.0
2019-07-19 09:30:00,30.59,30.66,30.34,30.5,109616.0,30.59,30.66,30.34,30.5,109616.0
2019-07-19 10:00:00,30.51,30.52,30.29,30.33,206711.0,30.51,30.52,30.29,30.33,206711.0
2019-07-19 10:30:00,30.33,30.34,30.22,30.31,106915.0,30.33,30.34,30.22,30.31,106915.0
2019-07-19 11:00:00,30.31,30.37,30.31,30.32,52968.0,30.31,30.37,30.31,30.32,52968.0
2019-07-19 11:30:00,30.31,30.34,30.23,30.27,52099.0,30.31,30.34,30.23,30.27,52099.0
2019-07-19 12:00:00,30.28,30.31,30.25,30.26,38934.0,30.28,30.31,30.25,30.26,38934.0
2019-07-19 12:30:00,30.27,30.35,30.23,30.35,48488.0,30.27,30.35,30.23,30.35,48488.0
2019-07-19 13:00:00,30.35,30.39,30.32,30.37,41832.0,30.35,30.39,30.32,30.37,41832.0
2019-07-19 13:30:00,30.37,30.42,30.34,30.41,59979.0,30.37,30.42,30.34,30.41,59979.0
2019-07-19 14:00:00,30.41,30.43,30.33,30.34,50848.0,30.41,30.43,30.33,30.34,50848.0
2019-07-19 14:30:00,30.34,30.36,30.29,30.32,55085.0,30.34,30.36,30.29,30.32,55085.0
2019-07-19 15:00:00,30.32,30.34,30.22,30.24,67906.0,30.32,30.34,30.22,30.24,67906.0
2019-07-19 15:30:00,30.25,30.32,30.15,30.15,225463.0,30.25,30.32,30.15,30.15,225463.0
2019-07-22 09:30:00,30.2,30.27,29.95,30.01,159525.0,30.2,30.27,29.95,30.01,159525.0
2019-07-22 10:00:00,30.0,30.1,29.76,30.08,256980.0,30.0,30.1,29.76,30.08,256980.0
2019-07-22 10:30:00,30.08,30.09,29.89,29.93,78531.0,30.08,30.09,29.89,29.93,78531.0
2019-07-22 11:00:00,29.92,29.95,29.86,29.88,63070.0,29.92,29.95,29.86,29.88,63070.0
2019-07-22 11:30:00,29.88,30.0,29.85,30.0,54251.0,29.88,30.0,29.85,30.0,54251.0
2019-07-22 12:00:00,30.0,30.02,29.92,30.01,41224.0,30.0,30.02,29.92,30.01,41224.0
2019-07-22 12:30:00,30.01,30.01,29.92,29.98,26835.0,30.01,30.01,29.92,29.98,26835.0
2019-07-22 13:00:00,29.98,30.0,29.9,29.9,25245.0,29.98,30.0,29.9,29.9,25245.0
2019-07-22 13:30:00,29.91,29.92,29.85,29.86,34536.0,29.91,29.92,29.85,29.86,34536.0
2019-07-22 14:00:00,29.86,29.89,29.83,29.87,49959.0,29.86,29.89,29.83,29.87,49959.0
2019-07-22 14:30:00,29.88,29.89,29.69,29.71,211718.0,29.88,29.89,29.69,29.71,211718.0
2019-07-22 15:00:00,29.73,29.8,29.62,29.66,165184.0,29.73,29.8,29.62,29.66,165184.0
2019-07-22 15:30:00,29.67,29.7,29.54,29.63,656270.0,29.67,29.7,29.54,29.63,656270.0
2019-07-23 09:30:00,29.85,30.21,29.79,30.1,139524.0,29.85,30.21,29.79,30.1,139524.0
2019-07-23 10:00:00,30.1,30.26,30.1,30.21,103097.0,30.1,30.26,30.1,30.21,103097.0
2019-07-23 10:30:00,30.22,30.3,30.19,30.26,89849.0,30.22,30.3,30.19,30.26,89849.0
2019-07-23 11:00:00,30.26,30.36,30.2,30.34,82782.0,30.26,30.36,30.2,30.34,82782.0
2019-07-23 11:30:00,30.33,30.33,30.17,30.26,219617.0,30.33,30.33,30.17,30.26,219617.0
2019-07-23 12:00:00,30.26,30.31,30.24,30.24,57190.0,30.26,30.31,30.24,30.24,57190.0
2019-07-23 12:30:00,30.24,30.24,30.09,30.2,88052.0,30.24,30.24,30.09,30.2,88052.0
2019-07-23 13:00:00,30.2,30.26,30.17,30.21,62066.0,30.2,30.26,30.17,30.21,62066.0
2019-07-23 13:30:00,30.21,30.32,30.21,30.29,106675.0,30.21,30.32,30.21,30.29,106675.0
2019-07-23 14:00:00,30.29,30.29,30.14,30.16,94523.0,30.29,30.29,30.14,30.16,94523.0
2019-07-23 14:30:00,30.16,30.29,30.15,30.26,70615.0,30.16,30.29,30.15,30.26,70615.0
2019-07-23 15:00:00,30.27,30.34,30.26,30.26,134679.0,30.27,30.34,30.26,30.26,134679.0
2019-07-23 15:30:00,30.26,30.38,30.25,30.36,252507.0,30.26,30.38,30.25,30.36,252507.0
2019-07-24 09:30:00,30.22,30.26,29.94,30.13,136520.0,30.22,30.26,29.94,30.13,136520.0
2019-07-24 10:00:00,30.13,30.13,29.85,29.88,253607.0,30.13,30.13,29.85,29.88,253607.0
2019-07-24 10:30:00,29.88,30.03,29.83,30.02,162320.0,29.88,30.03,29.83,30.02,162320.0
2019-07-24 11:00:00,30.03,30.04,29.94,30.02,81317.0,30.03,30.04,29.94,30.02,81317.0
2019-07-24 11:30:00,30.01,30.15,30.0,30.08,73526.0,30.01,30.15,30.0,30.08,73526.0
2019-07-24 12:00:00,30.08,30.09,30.02,30.05,76652.0,30.08,30.09,30.02,30.05,76652.0
2019-07-24 12:30:00,30.06,30.13,30.03,30.12,50107.0,30.06,30.13,30.03,30.12,50107.0
2019-07-24 13:00:00,30.12,30.12,30.06,30.09,73583.0,30.12,30.12,30.06,30.09,73583.0
2019-07-24 13:30:00,30.09,30.22,30.03,30.07,170383.0,30.09,30.22,30.03,30.07,170383.0
2019-07-24 14:00:00,30.06,30.17,29.98,30.1,80011.0,30.06,30.17,29.98,30.1,80011.0
2019-07-24 14:30:00,30.1,30.18,30.09,30.18,52690.0,30.1,30.18,30.09,30.18,52690.0
2019-07-24 15:00:00,30.18,30.24,30.14,30.22,48763.0,30.18,30.24,30.14,30.22,48763.0
2019-07-24 15:30:00,30.22,30.25,30.1,30.19,367927.0,30.22,30.25,30.1,30.19,367927.0
2019-07-25 09:30:00,30.46,30.96,30.04,30.24,280649.0,30.46,30.96,30.04,30.24,280649.0
2019-07-25 10:00:00,30.24,30.62,30.21,30.61,200427.0,30.24,30.62,30.21,30.61,200427.0
2019-07-25 10:30:00,30.61,30.74,30.49,30.7,253671.0,30.61,30.74,30.49,30.7,253671.0
2019-07-25 11:00:00,30.71,30.79,30.59,30.59,174152.0,30.71,30.79,30.59,30.59,174152.0
2019-07-25 11:30:00,30.57,30.7,30.45,30.66,280040.0,30.57,30.7,30.45,30.66,280040.0
2019-07-25 12:00:00,30.65,30.68,30.47,30.51,129539.0,30.65,30.68,30.47,30.51,129539.0
2019-07-25 12:30:00,30.51,30.53,30.38,30.43,95291.0,30.51,30.53,30.38,30.43,95291.0
2019-07-25 13:00:00,30.44,30.44,30.22,30.3,131903.0,30.44,30.44,30.22,30.3,131903.0
2019-07-25 13:30:00,30.31,31.2,30.31,31.01,1238179.0,30.31,31.2,30.31,31.01,1238179.0
2019-07-25 14:00:00,31.01,31.19,30.9,30.95,516581.0,31.01,31.19,30.9,30.95,516581.0
2019-07-25 14:30:00,30.95,30.97,30.74,30.77,231559.0,30.95,30.97,30.74,30.77,231559.0
2019-07-25 15:00:00,30.77,30.82,30.59,30.61,167931.0,30.77,30.82,30.59,30.61,167931.0
2019-07-25 15:30:00,30.61,30.74,30.56,30.74,409769.0,30.61,30.74,30.56,30.74,409769.0
2019-07-26 09:30:00,30.89,30.89,30.51,30.58,159256.0,30.89,30.89,30.51,30.58,159256.0
2019-07-26 10:00:00,30.59,30.6,30.43,30.48,106753.0,30.59,30.6,30.43,30.48,106753.0
2019-07-26 10:30:00,30.48,30.66,30.42,30.65,154477.0,30.48,30.66,30.42,30.65,154477.0
2019-07-26 11:00:00,30.64,30.74,30.63,30.68,114525.0,30.64,30.74,30.63,30.68,114525.0
2019-07-26 11:30:00,30.68,30.69,30.6,30.63,161382.0,30.68,30.69,30.6,30.63,161382.0
2019-07-26 12:00:00,30.64,30.79,30.64,30.79,174410.0,30.64,30.79,30.64,30.79,174410.0
2019-07-26 12:30:00,30.79,30.82,30.74,30.8,60390.0,30.79,30.82,30.74,30.8,60390.0
2019-07-26 13:00:00,30.8,30.81,30.73,30.74,101656.0,30.8,30.81,30.73,30.74,101656.0
2019-07-26 13:30:00,30.74,30.76,30.71,30.74,75870.0,30.74,30.76,30.71,30.74,75870.0
2019-07-26 14:00:00,30.73,30.78,30.7,30.78,92480.0,30.73,30.78,30.7,30.78,92480.0
2019-07-26 14:30:00,30.78,30.86,30.75,30.85,70432.0,30.78,30.86,30.75,30.85,70432.0
2019-07-26 15:00:00,30.85,30.91,30.82,30.87,103463.0,30.85,30.91,30.82,30.87,103463.0
2019-07-26 15:30:00,30.87,30.95,30.86,30.87,339426.0,30.87,30.95,30.86,30.87,339426.0
2019-07-29 09:30:00,30.99,30.99,30.82,30.9,103209.0,30.99,30.99,30.82,30.9,103209.0
2019-07-29 10:00:00,30.9,30.91,30.65,30.72,121903.0,30.9,30.91,30.65,30.72,121903.0
2019-07-29 10:30:00,30.71,30.77,30.65,30.73,79220.0,30.71,30.77,30.65,30.73,79220.0
2019-07-29 11:00:00,30.73,30.74,30.62,30.62,53364.0,30.73,30.74,30.62,30.62,53364.0
2019-07-29 11:30:00,30.62,30.64,30.58,30.62,39433.0,30.62,30.64,30.58,30.62,39433.0
2019-07-29 12:00:00,30.61,30.63,30.56,30.63,55492.0,30.61,30.63,30.56,30.63,55492.0
2019-07-29 12:30:00,30.63,30.63,30.54,30.57,75208.0,30.63,30.63,30.54,30.57,75208.0
2019-07-29 13:00:00,30.58,30.6,30.44,30.44,87755.0,30.58,30.6,30.44,30.44,87755.0
2019-07-29 13:30:00,30.44,30.44,30.33,30.37,138173.0,30.44,30.44,30.33,30.37,138173.0
2019-07-29 14:00:00,30.37,30.43,30.32,30.43,82520.0,30.37,30.43,30.32,30.43,82520.0
2019-07-29 14:30:00,30.42,30.43,30.39,30.4,57500.0,30.42,30.43,30.39,30.4,57500.0
2019-07-29 15:00:00,30.41,30.46,30.37,30.41,163588.0,30.41,30.46,30.37,30.41,163588.0
2019-07-29 15:30:00,30.41,30.41,30.29,30.3,258382.0,30.41,30.41,30.29,30.3,258382.0
2019-07-30 09:30:00,30.01,30.2,29.75,30.16,119831.0,30.01,30.2,29.75,30.16,119831.0
2019-07-30 10:00:00,30.15,30.23,29.86,30.0,295324.0,30.15,30.23,29.86,30.0,295324.0
2019-07-30 10:30:00,30.0,30.11,30.0,30.05,117149.0,30.0,30.11,30.0,30.05,117149.0
2019-07-30 11:00:00,30.06,30.12,30.03,30.04,92113.0,30.06,30.12,30.03,30.04,92113.0
2019-07-30 11:30:00,30.04,30.17,30.02,30.08,91566.0,30.04,30.17,30.02,30.08,91566.0
2019-07-30 12:00:00,30.09,30.16,30.07,30.14,64896.0,30.09,30.16,30.07,30.14,64896.0
2019-07-30 12:30:00,30.15,30.18,30.04,30.06,72662.0,30.15,30.18,30.04,30.06,72662.0
2019-07-30 13:00:00,30.07,30.1,30.02,30.06,45139.0,30.07,30.1,30.02,30.06,45139.0
2019-07-30 13:30:00,30.05,30.18,30.05,30.16,68966.0,30.05,30.18,30.05,30.16,68966.0
2019-07-30 14:00:00,30.16,30.24,30.13,30.2,53031.0,30.16,30.24,30.13,30.2,53031.0
2019-07-30 14:30:00,30.21,30.28,30.19,30.26,70712.0,30.21,30.28,30.19,30.26,70712.0
2019-07-30 15:00:00,30.25,30.3,30.25,30.28,89878.0,30.25,30.3,30.25,30.28,89878.0
2019-07-30 15:30:00,30.28,30.32,30.2,30.31,294620.0,30.28,30.32,30.2,30.31,294620.0
2019-07-31 09:30:00,30.21,30.32,29.95,30.0,153236.0,30.21,30.32,29.95,30.0,153236.0
2019-07-31 10:00:00,30.0,30.05,29.92,29.99,97161.0,30.0,30.05,29.92,29.99,97161.0
2019-07-31 10:30:00,29.99,30.03,29.91,29.91,66505.0,29.99,30.03,29.91,29.91,66505.0
2019-07-31 11:00:00,29.92,29.99,29.89,29.96,76431.0,29.92,29.99,29.89,29.96,76431.0
2019-07-31 11:30:00,29.96,30.02,29.95,29.99,116871.0,29.96,30.02,29.95,29.99,116871.0
2019-07-31 12:00:00,29.98,30.02,29.97,29.99,69104.0,29.98,30.02,29.97,29.99,69104.0
2019-07-31 12:30:00,29.99,30.02,29.97,29.99,51874.0,29.99,30.02,29.97,29.99,51874.0
2019-07-31 13:00:00,29.99,30.02,29.95,29.96,73652.0,29.99,30.02,29.95,29.96,73652.0
2019-07-31 13:30:00,29.96,29.97,29.88,29.92,68369.0,29.96,29.97,29.88,29.92,68369.0
2019-07-31 14:00:00,29.92,29.92,29.78,29.86,103743.0,29.92,29.92,29.78,29.86,103743.0
2019-07-31 14:30:00,29.86,29.9,29.29,29.52,209091.0,29.86,29.9,29.29,29.52,209091.0
2019-07-31 15:00:00,29.53,29.79,29.47,29.76,121022.0,29.53,29.79,29.47,29.76,121022.0
2019-07-31 15:30:00,29.76,29.79,29.58,29.63,340740.0,29.76,29.79,29.58,29.63,340740.0
2019-08-01 09:30:00,29.5,29.71,29.19,29.24,203556.0,29.5,29.71,29.19,29.24,203556.0
2019-08-01 10:00:00,29.25,29.46,29.11,29.37,193836.0,29.25,29.46,29.11,29.37,193836.0
2019-08-01 10:30:00,29.38,29.49,29.35,29.45,131532.0,29.38,29.49,29.35,29.45,131532.0
2019-08-01 11:00:00,29.46,29.48,29.31,29.36,154480.0,29.46,29.48,29.31,29.36,154480.0
2019-08-01 11:30:00,29.37,29.37,29.03,29.04,184197.0,29.37,29.37,29.03,29.04,184197.0
2019-08-01 12:00:00,29.04,29.07,28.97,29.01,335383.0,29.04,29.07,28.97,29.01,335383.0
2019-08-01 12:30:00,29.01,29.09,29.0,29.02,184579.0,29.01,29.09,29.0,29.02,184579.0
2019-08-01 13:00:00,29.02,29.06,28.99,29.01,220967.0,29.02,29.06,28.99,29.01,220967.0
2019-08-01 13:30:00,29.0,29.06,28.66,28.87,369542.0,29.0,29.06,28.66,28.87,369542.0
2019-08-01 14:00:00,28.86,28.87,28.66,28.69,265240.0,28.86,28.87,28.66,28.69,265240.0
2019-08-01 14:30:00,28.69,28.72,28.45,28.69,255819.0,28.69,28.72,28.45,28.69,255819.0
2019-08-01 15:00:00,28.68,28.82,28.61,28.74,240146.0,28.68,28.82,28.61,28.74,240146.0
2019-08-01 15:30:00,28.74,28.88,28.69,28.84,432380.0,28.74,28.88,28.69,28.84,432380.0
2019-08-02 09:30:00,28.64,28.74,28.3,28.4,57192.0,28.64,28.74,28.3,28.4,57192.0
2019-08-02 10:00:00,28.38,28.6,28.38,28.5,205563.0,28.38,28.6,28.38,28.5,205563.0
2019-08-02 10:30:00,28.49,28.5,28.32,28.33,62748.0,28.49,28.5,28.32,28.33,62748.0
2019-08-02 11:00:00,28.33,28.54,28.28,28.48,115316.0,28.33,28.54,28.28,28.48,115316.0
2019-08-02 11:30:00,28.48,28.53,28.44,28.52,77957.0,28.48,28.53,28.44,28.52,77957.0
2019-08-02 12:00:00,28.52,28.63,28.48,28.61,57504.0,28.52,28.63,28.48,28.61,57504.0
2019-08-02 12:30:00,28.62,28.62,28.55,28.58,27384.0,28.62,28.62,28.55,28.58,27384.0
2019-08-02 13:00:00,28.57,28.64,28.52,28.61,47412.0,28.57,28.64,28.52,28.61,47412.0
2019-08-02 13:30:00,28.61,28.65,28.59,28.63,29948.0,28.61,28.65,28.59,28.63,29948.0
2019-08-02 14:00:00,28.63,28.82,28.6,28.75,68618.0,28.63,28.82,28.6,28.75,68618.0
2019-08-02 14:30:00,28.75,28.79,28.69,28.76,38653.0,28.75,28.79,28.69,28.76,38653.0
2019-08-02 15:00:00,28.75,28.77,28.67,28.75,51122.0,28.75,28.77,28.67,28.75,51122.0
2019-08-02 15:30:00,28.76,28.81,28.65,28.65,169169.0,28.76,28.81,28.65,28.65,169169.0
2019-08-05 09:30:00,28.26,28.32,28.01,28.07,113016.0,28.26,28.32,28.01,28.07,113016.0
2019-08-05 10:00:00,28.05,28.26,28.0,28.19,79672.0,28.05,28.26,28.0,28.19,79672.0
2019-08-05 10:30:00,28.19,28.21,28.09,28.2,66469.0,28.19,28.21,28.09,28.2,66469.0
2019-08-05 11:00:00,28.19,28.3,28.15,28.25,43603.0,28.19,28.3,28.15,28.25,43603.0
2019-08-05 11:30:00,28.27,28.28,28.19,28.19,48308.0,28.27,28.28,28.19,28.19,48308.0
2019-08-05 12:00:00,28.19,28.23,28.09,28.12,87968.0,28.19,28.23,28.09,28.12,87968.0
2019-08-05 12:30:00,28.11,28.16,28.03,28.06,35885.0,28.11,28.16,28.03,28.06,35885.0
2019-08-05 13:00:00,28.05,28.16,28.04,28.12,40374.0,28.05,28.16,28.04,28.12,40374.0
2019-08-05 13:30:00,28.12,28.19,27.97,27.98,56546.0,28.12,28.19,27.97,27.98,56546.0
2019-08-05 14:00:00,27.98,28.07,27.95,27.98,44098.0,27.98,28.07,27.95,27.98,44098.0
2019-08-05 14:30:00,27.98,28.09,27.94,28.06,50182.0,27.98,28.09,27.94,28.06,50182.0
2019-08-05 15:00:00,28.05,28.18,27.88,28.11,126457.0,28.05,28.18,27.88,28.11,126457.0
2019-08-05 15:30:00,28.11,28.28,28.06,28.22,289120.0,28.11,28.28,28.06,28.22,289120.0
2019-08-06 09:30:00,28.25,28.28,28.02,28.13,61671.0,28.25,28.28,28.02,28.13,61671.0
2019-08-06 10:00:00,28.15,28.2,27.99,28.07,68037.0,28.15,28.2,27.99,28.07,68037.0
2019-08-06 10:30:00,28.07,28.24,28.06,28.23,64261.0,28.07,28.24,28.06,28.23,64261.0
2019-08-06 11:00:00,28.21,28.21,27.99,28.05,47558.0,28.21,28.21,27.99,28.05,47558.0
2019-08-06 11:30:00,28.05,28.11,27.96,28.1,51175.0,28.05,28.11,27.96,28.1,51175.0
2019-08-06 12:00:00,28.09,28.13,27.98,28.01,36734.0,28.09,28.13,27.98,28.01,36734.0
2019-08-06 12:30:00,27.99,28.06,27.98,28.03,29617.0,27.99,28.06,27.98,28.03,29617.0
2019-08-06 13:00:00,28.03,28.06,27.98,28.02,42161.0,28.03,28.06,27.98,28.02,42161.0
2019-08-06 13:30:00,28.02,28.02,27.96,27.98,57159.0,28.02,28.02,27.96,27.98,57159.0
2019-08-06 14:00:00,27.97,28.13,27.92,28.08,47709.0,27.97,28.13,27.92,28.08,47709.0
2019-08-06 14:30:00,28.09,28.22,28.05,28.2,66275.0,28.09,28.22,28.05,28.2,66275.0
2019-08-06 15:00:00,28.2,28.32,28.13,28.25,75728.0,28.2,28.32,28.13,28.25,75728.0
2019-08-06 15:30:00,28.25,28.37,28.2,28.29,256951.0,28.25,28.37,28.2,28.29,256951.0
2019-08-07 09:30:00,27.96,28.3,27.88,27.9,127156.0,27.96,28.3,27.88,27.9,127156.0
2019-08-07 10:00:00,27.91,28.31,27.84,28.18,131263.0,27.91,28.31,27.84,28.18,131263.0
2019-08-07 10:30:00,28.13,28.44,28.13,28.4,144405.0,28.13,28.44,28.13,28.4,144405.0
2019-08-07 11:00:00,28.4,28.51,28.34,28.42,108385.0,28.4,28.51,28.34,28.42,108385.0
2019-08-07 11:30:00,28.41,28.43,28.23,28.24,73399.0,28.41,28.43,28.23,28.24,73399.0
2019-08-07 12:00:00,28.23,28.27,28.11,28.17,71900.0,28.23,28.27,28.11,28.17,71900.0
2019-08-07 12:30:00,28.16,28.26,28.15,28.21,53465.0,28.16,28.26,28.15,28.21,53465.0
2019-08-07 13:00:00,28.21,28.36,28.17,28.36,108653.0,28.21,28.36,28.17,28.36,108653.0
2019-08-07 13:30:00,28.36,28.63,28.33,28.52,303976.0,28.36,28.63,28.33,28.52,303976.0
2019-08-07 14:00:00,28.52,29.1,28.5,28.62,418227.0,28.52,29.1,28.5,28.62,418227.0
2019-08-07 14:30:00,28.64,28.65,28.32,28.41,405697.0,28.64,28.65,28.32,28.41,405697.0
2019-08-07 15:00:00,28.42,28.49,28.38,28.48,283051.0,28.42,28.49,28.38,28.48,283051.0
2019-08-07 15:30:00,28.48,28.6,28.42,28.52,577037.0,28.48,28.6,28.42,28.52,577037.0
2019-08-08 09:30:00,28.8,29.08,28.7,28.94,147539.0,28.8,29.08,28.7,28.94,147539.0
2019-08-08 10:00:00,28.91,29.1,28.82,29.05,144689.0,28.91,29.1,28.82,29.05,144689.0
2019-08-08 10:30:00,29.06,29.21,29.03,29.16,81212.0,29.06,29.21,29.03,29.16,81212.0
2019-08-08 11:00:00,29.17,29.17,29.06,29.08,78136.0,29.17,29.17,29.06,29.08,78136.0
2019-08-08 11:30:00,29.07,29.27,29.06,29.21,94651.0,29.07,29.27,29.06,29.21,94651.0
2019-08-08 12:00:00,29.2,29.22,29.13,29.15,149593.0,29.2,29.22,29.13,29.15,149593.0
2019-08-08 12:30:00,29.15,29.21,29.1,29.2,25439.0,29.15,29.21,29.1,29.2,25439.0
2019-08-08 13:00:00,29.21,29.22,29.13,29.15,31997.0,29.21,29.22,29.13,29.15,31997.0
2019-08-08 13:30:00,29.15,29.16,29.11,29.15,33208.0,29.15,29.16,29.11,29.15,33208.0
2019-08-08 14:00:00,29.14,29.16,29.1,29.11,63454.0,29.14,29.16,29.1,29.11,63454.0
2019-08-08 14:30:00,29.11,29.2,29.1,29.18,63092.0,29.11,29.2,29.1,29.18,63092.0
2019-08-08 15:00:00,29.18,29.19,29.08,29.12,48112.0,29.18,29.19,29.08,29.12,48112.0
2019-08-08 15:30:00,29.12,29.14,29.07,29.09,239568.0,29.12,29.14,29.07,29.09,239568.0
2019-08-09 09:30:00,28.86,28.93,28.61,28.69,197203.0,28.86,28.93,28.61,28.69,197203.0
2019-08-09 10:00:00,28.7,28.85,28.54,28.76,105810.0,28.7,28.85,28.54,28.76,105810.0
2019-08-09 10:30:00,28.76,28.8,28.64,28.7,108737.0,28.76,28.8,28.64,28.7,108737.0
2019-08-09 11:00:00,28.7,28.73,28.53,28.54,101698.0,28.7,28.73,28.53,28.54,101698.0
2019-08-09 11:30:00,28.54,28.71,28.53,28.56,896874.0,28.54,28.71,28.53,28.56,896874.0
2019-08-09 12:00:00,28.56,28.59,28.47,28.51,107208.0,28.56,28.59,28.47,28.51,107208.0
2019-08-09 12:30:00,28.52,28.66,28.49,28.52,279935.0,28.52,28.66,28.49,28.52,279935.0
2019-08-09 13:00:00,28.52,28.52,28.44,28.46,330393.0,28.52,28.52,28.44,28.46,330393.0
2019-08-09 13:30:00,28.46,28.51,28.35,28.43,148503.0,28.46,28.51,28.35,28.43,148503.0
2019-08-09 14:00:00,28.45,28.54,28.42,28.51,131246.0,28.45,28.54,28.42,28.51,131246.0
2019-08-09 14:30:00,28.51,28.57,28.5,28.53,60240.0,28.51,28.57,28.5,28.53,60240.0
2019-08-09 15:00:00,28.53,28.68,28.5,28.51,119107.0,28.53,28.68,28.5,28.51,119107.0
2019-08-09 15:30:00,28.5,28.53,28.44,28.46,349984.0,28.5,28.53,28.44,28.46,349984.0
2019-08-12 09:30:00,28.32,28.32,28.13,28.2,37868.0,28.32,28.32,28.13,28.2,37868.0
2019-08-12 10:00:00,28.2,28.34,28.1,28.21,53227.0,28.2,28.34,28.1,28.21,53227.0
2019-08-12 10:30:00,28.21,28.27,28.17,28.21,22446.0,28.21,28.27,28.17,28.21,22446.0
2019-08-12 11:00:00,28.21,28.22,28.12,28.19,36245.0,28.21,28.22,28.12,28.19,36245.0
2019-08-12 11:30:00,28.19,28.21,28.13,28.21,35187.0,28.19,28.21,28.13,28.21,35187.0
2019-08-12 12:00:00,28.21,28.23,28.13,28.16,36649.0,28.21,28.23,28.13,28.16,36649.0
2019-08-12 12:30:00,28.15,28.16,28.04,28.08,34534.0,28.15,28.16,28.04,28.08,34534.0
2019-08-12 13:00:00,28.08,28.14,28.06,28.12,59789.0,28.08,28.14,28.06,28.12,59789.0
2019-08-12 13:30:00,28.12,28.12,27.98,28.0,107126.0,28.12,28.12,27.98,28.0,107126.0
2019-08-12 14:00:00,28.0,28.04,27.94,28.0,70594.0,28.0,28.04,27.94,28.0,70594.0
2019-08-12 14:30:00,27.99,28.0,27.83,27.87,128320.0,27.99,28.0,27.83,27.87,128320.0
2019-08-12 15:00:00,27.88,27.94,27.84,27.89,37724.0,27.88,27.94,27.84,27.89,37724.0
2019-08-12 15:30:00,27.87,27.95,27.84,27.95,98834.0,27.87,27.95,27.84,27.95,98834.0
2019-08-13 09:30:00,27.78,28.29,27.78,28.27,132583.0,27.78,28.29,27.78,28.27,132583.0
2019-08-13 10:00:00,28.27,28.41,28.2,28.36,186009.0,28.27,28.41,28.2,28.36,186009.0
2019-08-13 10:30:00,28.36,28.41,28.26,28.34,56492.0,28.36,28.41,28.26,28.34,56492.0
2019-08-13 11:00:00,28.33,28.35,28.21,28.24,45941.0,28.33,28.35,28.21,28.24,45941.0
2019-08-13 11:30:00,28.23,28.4,28.22,28.38,35854.0,28.23,28.4,28.22,28.38,35854.0
2019-08-13 12:00:00,28.37,28.37,28.33,28.35,69916.0,28.37,28.37,28.33,28.35,69916.0
2019-08-13 12:30:00,28.35,28.35,28.22,28.22,23379.0,28.35,28.35,28.22,28.22,23379.0
2019-08-13 13:00:00,28.23,28.27,28.15,28.2,37149.0,28.23,28.27,28.15,28.2,37149.0
2019-08-13 13:30:00,28.21,28.25,28.16,28.21,25274.0,28.21,28.25,28.16,28.21,25274.0
2019-08-13 14:00:00,28.21,28.21,28.08,28.13,40972.0,28.21,28.21,28.08,28.13,40972.0
2019-08-13 14:30:00,28.13,28.18,28.12,28.14,36735.0,28.13,28.18,28.12,28.14,36735.0
2019-08-13 15:00:00,28.14,28.16,28.08,28.11,79734.0,28.14,28.16,28.08,28.11,79734.0
2019-08-13 15:30:00,28.11,28.11,28.0,28.1,235075.0,28.11,28.11,28.0,28.1,235075.0
2019-08-14 09:30:00,27.61,27.97,27.49,27.95,360239.0,27.61,27.97,27.49,27.95,360239.0
2019-08-14 10:00:00,27.94,27.95,27.76,27.81,171436.0,27.94,27.95,27.76,27.81,171436.0
2019-08-14 10:30:00,27.82,27.82,27.64,27.66,75350.0,27.82,27.82,27.64,27.66,75350.0
2019-08-14 11:00:00,27.65,27.71,27.57,27.68,102139.0,27.65,27.71,27.57,27.68,102139.0
2019-08-14 11:30:00,27.67,27.71,27.59,27.64,52054.0,27.67,27.71,27.59,27.64,52054.0
2019-08-14 12:00:00,27.64,27.67,27.61,27.65,40949.0,27.64,27.67,27.61,27.65,40949.0
2019-08-14 12:30:00,27.64,27.71,27.6,27.61,144431.0,27.64,27.71,27.6,27.61,144431.0
2019-08-14 13:00:00,27.61,27.71,27.54,27.7,63718.0,27.61,27.71,27.54,27.7,63718.0
2019-08-14 13:30:00,27.7,27.78,27.64,27.67,84564.0,27.7,27.78,27.64,27.67,84564.0
2019-08-14 14:00:00,27.66,27.69,27.59,27.59,52644.0,27.66,27.69,27.59,27.59,52644.0
2019-08-14 14:30:00,27.59,27.67,27.56,27.64,73862.0,27.59,27.67,27.56,27.64,73862.0
2019-08-14 15:00:00,27.64,27.7,27.57,27.59,88605.0,27.64,27.7,27.57,27.59,88605.0
2019-08-14 15:30:00,27.59,27.69,27.52,27.54,277198.0,27.59,27.69,27.52,27.54,277198.0
2019-08-15 09:30:00,27.69,27.69,27.44,27.59,237705.0,27.69,27.69,27.44,27.59,237705.0
2019-08-15 10:00:00,27.6,27.86,27.52,27.8,142561.0,27.6,27.86,27.52,27.8,142561.0
2019-08-15 10:30:00,27.8,27.82,27.58,27.58,45445.0,27.8,27.82,27.58,27.58,45445.0
2019-08-15 11:00:00,27.57,27.58,27.49,27.56,44225.0,27.57,27.58,27.49,27.56,44225.0
2019-08-15 11:30:00,27.55,27.59,27.47,27.57,130476.0,27.55,27.59,27.47,27.57,130476.0
2019-08-15 12:00:00,27.57,27.63,27.56,27.6,53768.0,27.57,27.63,27.56,27.6,53768.0
2019-08-15 12:30:00,27.6,27.65,27.58,27.61,62499.0,27.6,27.65,27.58,27.61,62499.0
2019-08-15 13:00:00,27.61,27.61,27.54,27.57,55777.0,27.61,27.61,27.54,27.57,55777.0
2019-08-15 13:30:00,27.58,27.62,27.5,27.52,73333.0,27.58,27.62,27.5,27.52,73333.0
2019-08-15 14:00:00,27.52,27.68,27.51,27.65,86965.0,27.52,27.68,27.51,27.65,86965.0
2019-08-15 14:30:00,27.64,27.64,27.57,27.59,70116.0,27.64,27.64,27.57,27.59,70116.0
2019-08-15 15:00:00,27.59,27.64,27.47,27.49,221102.0,27.59,27.64,27.47,27.49,221102.0
2019-08-15 15:30:00,27.49,27.54,27.44,27.52,332589.0,27.49,27.54,27.44,27.52,332589.0
2019-08-16 09:30:00,27.37,27.68,27.3,27.48,155510.0,27.37,27.68,27.3,27.48,155510.0
2019-08-16 10:00:00,27.48,27.57,27.38,27.47,120729.0,27.48,27.57,27.38,27.47,120729.0
2019-08-16 10:30:00,27.48,27.65,27.45,27.58,39595.0,27.48,27.65,27.45,27.58,39595.0
2019-08-16 11:00:00,27.58,27.76,27.57,27.76,66237.0,27.58,27.76,27.57,27.76,66237.0
2019-08-16 11:30:00,27.76,27.84,27.72,27.82,62226.0,27.76,27.84,27.72,27.82,62226.0
2019-08-16 12:00:00,27.81,27.88,27.8,27.86,39868.0,27.81,27.88,27.8,27.86,39868.0
2019-08-16 12:30:00,27.87,27.95,27.86,27.88,53884.0,27.87,27.95,27.86,27.88,53884.0
2019-08-16 13:00:00,27.87,27.89,27.85,27.87,28091.0,27.87,27.89,27.85,27.87,28091.0
2019-08-16 13:30:00,27.87,27.87,27.8,27.85,37322.0,27.87,27.87,27.8,27.85,37322.0
2019-08-16 14:00:00,27.85,27.88,27.82,27.83,32795.0,27.85,27.88,27.82,27.83,32795.0
2019-08-16 14:30:00,27.83,27.84,27.77,27.81,38982.0,27.83,27.84,27.77,27.81,38982.0
2019-08-16 15:00:00,27.82,27.84,27.71,27.72,63235.0,27.82,27.84,27.71,27.72,63235.0
2019-08-16 15:30:00,27.72,27.78,27.71,27.72,297343.0,27.72,27.78,27.71,27.72,297343.0
2019-08-19 09:30:00,28.03,28.13,27.86,27.98,73018.0,28.03,28.13,27.86,27.98,73018.0
2019-08-19 10:00:00,27.98,28.01,27.82,27.86,70776.0,27.98,28.01,27.82,27.86,70776.0
2019-08-19 10:30:00,27.85,27.86,27.68,27.71,74219.0,27.85,27.86,27.68,27.71,74219.0
2019-08-19 11:00:00,27.69,27.75,27.66,27.72,54187.0,27.69,27.75,27.66,27.72,54187.0
2019-08-19 11:30:00,27.71,27.77,27.65,27.74,47422.0,27.71,27.77,27.65,27.74,47422.0
2019-08-19 12:00:00,27.75,27.78,27.73,27.75,21146.0,27.75,27.78,27.73,27.75,21146.0
2019-08-19 12:30:00,27.74,27.8,27.71,27.74,29414.0,27.74,27.8,27.71,27.74,29414.0
2019-08-19 13:00:00,27.73,27.74,27.67,27.69,37358.0,27.73,27.74,27.67,27.69,37358.0
2019-08-19 13:30:00,27.7,27.79,27.69,27.77,37671.0,27.7,27.79,27.69,27.77,37671.0
2019-08-19 14:00:00,27.78,27.82,27.76,27.79,47334.0,27.78,27.82,27.76,27.79,47334.0
2019-08-19 14:30:00,27.79,27.85,27.78,27.82,35091.0,27.79,27.85,27.78,27.82,35091.0
2019-08-19 15:00:00,27.83,27.84,27.76,27.84,43989.0,27.83,27.84,27.76,27.84,43989.0
2019-08-19 15:30:00,27.84,27.85,27.77,27.8,120357.0,27.84,27.85,27.77,27.8,120357.0
2019-08-20 09:30:00,27.7,27.73,27.49,27.65,195490.0,27.7,27.73,27.49,27.65,195490.0
2019-08-20 10:00:00,27.65,27.66,27.52,27.61,89756.0,27.65,27.66,27.52,27.61,89756.0
2019-08-20 10:30:00,27.6,27.64,27.53,27.64,25452.0,27.6,27.64,27.53,27.64,25452.0
2019-08-20 11:00:00,27.64,27.7,27.62,27.66,34598.0,27.64,27.7,27.62,27.66,34598.0
2019-08-20 11:30:00,27.66,27.66,27.61,27.63,33794.0,27.66,27.66,27.61,27.63,33794.0
2019-08-20 12:00:00,27.63,27.69,27.63,27.67,22086.0,27.63,27.69,27.63,27.67,22086.0
2019-08-20 12:30:00,27.66,27.72,27.63,27.72,21806.0,27.66,27.72,27.63,27.72,21806.0
2019-08-20 13:00:00,27.72,27.73,27.68,27.7,38709.0,27.72,27.73,27.68,27.7,38709.0
2019-08-20 13:30:00,27.69,27.7,27.64,27.7,39654.0,27.69,27.7,27.64,27.7,39654.0
2019-08-20 14:00:00,27.69,27.7,27.64,27.67,37074.0,27.69,27.7,27.64,27.67,37074.0
2019-08-20 14:30:00,27.66,27.7,27.65,27.68,28521.0,27.66,27.7,27.65,27.68,28521.0
2019-08-20 15:00:00,27.67,27.72,27.64,27.69,55508.0,27.67,27.72,27.64,27.69,55508.0
2019-08-20 15:30:00,27.69,27.73,27.62,27.67,187730.0,27.69,27.73,27.62,27.67,187730.0
2019-08-21 09:30:00,27.83,27.84,27.65,27.66,59204.0,27.83,27.84,27.65,27.66,59204.0
2019-08-21 10:00:00,27.65,27.8,27.6,27.78,83815.0,27.65,27.8,27.6,27.78,83815.0
2019-08-21 10:30:00,27.77,27.8,27.64,27.66,37495.0,27.77,27.8,27.64,27.66,37495.0
2019-08-21 11:00:00,27.65,27.68,27.61,27.63,35634.0,27.65,27.68,27.61,27.63,35634.0
2019-08-21 11:30:00,27.64,27.66,27.6,27.64,50239.0,27.64,27.66,27.6,27.64,50239.0
2019-08-21 12:00:00,27.64,27.65,27.57,27.58,43532.0,27.64,27.65,27.57,27.58,43532.0
2019-08-21 12:30:00,27.58,27.64,27.57,27.63,22545.0,27.58,27.64,27.57,27.63,22545.0
2019-08-21 13:00:00,27.64,27.73,27.63,27.72,38141.0,27.64,27.73,27.63,27.72,38141.0
2019-08-21 13:30:00,27.73,27.73,27.66,27.71,33942.0,27.73,27.73,27.66,27.71,33942.0
2019-08-21 14:00:00,27.71,27.75,27.66,27.72,41833.0,27.71,27.75,27.66,27.72,41833.0
2019-08-21 14:30:00,27.71,27.72,27.67,27.71,30441.0,27.71,27.72,27.67,27.71,30441.0
2019-08-21 15:00:00,27.71,27.76,27.69,27.71,52594.0,27.71,27.76,27.69,27.71,52594.0
2019-08-21 15:30:00,27.71,27.76,27.57,27.63,378539.0,27.71,27.76,27.57,27.63,378539.0
2019-08-22 09:30:00,27.68,27.87,27.63,27.75,19736.0,27.68,27.87,27.63,27.75,19736.0
2019-08-22 10:00:00,27.76,27.79,27.63,27.64,29230.0,27.76,27.79,27.63,27.64,29230.0
2019-08-22 10:30:00,27.63,27.63,27.42,27.42,40967.0,27.63,27.63,27.42,27.42,40967.0
2019-08-22 11:00:00,27.42,27.55,27.42,27.43,34342.0,27.42,27.55,27.42,27.43,34342.0
2019-08-22 11:30:00,27.43,27.51,27.43,27.48,32076.0,27.43,27.51,27.43,27.48,32076.0
2019-08-22 12:00:00,27.49,27.58,27.49,27.56,24731.0,27.49,27.58,27.49,27.56,24731.0
2019-08-22 12:30:00,27.55,27.59,27.54,27.55,23131.0,27.55,27.59,27.54,27.55,23131.0
2019-08-22 13:00:00,27.55,27.61,27.54,27.58,23993.0,27.55,27.61,27.54,27.58,23993.0
2019-08-22 13:30:00,27.59,27.63,27.57,27.59,23585.0,27.59,27.63,27.57,27.59,23585.0
2019-08-22 14:00:00,27.6,27.62,27.52,27.53,36109.0,27.6,27.62,27.52,27.53,36109.0
2019-08-22 14:30:00,27.53,27.56,27.52,27.54,24685.0,27.53,27.56,27.52,27.54,24685.0
2019-08-22 15:00:00,27.55,27.55,27.51,27.55,30878.0,27.55,27.55,27.51,27.55,30878.0
2019-08-22 15:30:00,27.55,27.58,27.48,27.5,109126.0,27.55,27.58,27.48,27.5,109126.0
2019-08-23 09:30:00,27.38,27.45,27.18,27.31,16507.0,27.38,27.45,27.18,27.31,16507.0
2019-08-23 10:00:00,27.31,27.42,27.28,27.32,31899.0,27.31,27.42,27.28,27.32,31899.0
2019-08-23 10:30:00,27.3,27.41,27.3,27.32,38405.0,27.3,27.41,27.3,27.32,38405.0
2019-08-23 11:00:00,27.32,27.33,26.95,26.99,39149.0,27.32,27.33,26.95,26.99,39149.0
2019-08-23 11:30:00,26.99,27.0,26.77,26.85,136100.0,26.99,27.0,26.77,26.85,136100.0
2019-08-23 12:00:00,26.85,27.05,26.77,26.97,73650.0,26.85,27.05,26.77,26.97,73650.0
2019-08-23 12:30:00,26.97,27.01,26.86,26.89,32474.0,26.97,27.01,26.86,26.89,32474.0
2019-08-23 13:00:00,26.88,26.96,26.83,26.87,22323.0,26.88,26.96,26.83,26.87,22323.0
2019-08-23 13:30:00,26.87,26.96,26.86,26.91,22340.0,26.87,26.96,26.86,26.91,22340.0
2019-08-23 14:00:00,26.89,26.97,26.86,26.94,45729.0,26.89,26.97,26.86,26.94,45729.0
2019-08-23 14:30:00,26.94,26.98,26.88,26.92,119389.0,26.94,26.98,26.88,26.92,119389.0
2019-08-23 15:00:00,26.91,26.97,26.82,26.85,59845.0,26.91,26.97,26.82,26.85,59845.0
2019-08-23 15:30:00,26.85,26.87,26.65,26.76,159132.0,26.85,26.87,26.65,26.76,159132.0
2019-08-26 09:30:00,26.94,27.02,26.71,26.88,34804.0,26.94,27.02,26.71,26.88,34804.0
2019-08-26 10:00:00,26.86,26.99,26.84,26.96,96034.0,26.86,26.99,26.84,26.96,96034.0
2019-08-26 10:30:00,26.95,27.05,26.9,26.96,96255.0,26.95,27.05,26.9,26.96,96255.0
2019-08-26 11:00:00,26.96,27.04,26.91,26.95,31867.0,26.96,27.04,26.91,26.95,31867.0
2019-08-26 11:30:00,26.95,26.99,26.92,26.99,23819.0,26.95,26.99,26.92,26.99,23819.0
2019-08-26 12:00:00,26.99,27.03,26.94,27.01,24311.0,26.99,27.03,26.94,27.01,24311.0
2019-08-26 12:30:00,27.01,27.01,26.97,26.99,16683.0,27.01,27.01,26.97,26.99,16683.0
2019-08-26 13:00:00,26.99,27.03,26.98,27.03,28522.0,26.99,27.03,26.98,27.03,28522.0
2019-08-26 13:30:00,27.03,27.03,26.99,27.02,38031.0,27.03,27.03,26.99,27.02,38031.0
2019-08-26 14:00:00,27.01,27.02,26.96,27.01,74303.0,27.01,27.02,26.96,27.01,74303.0
2019-08-26 14:30:00,27.01,27.03,26.92,26.94,38895.0,27.01,27.03,26.92,26.94,38895.0
2019-08-26 15:00:00,26.94,26.96,26.86,26.93,56791.0,26.94,26.96,26.86,26.93,56791.0
2019-08-26 15:30:00,26.93,27.07,26.92,27.07,314809.0,26.93,27.07,26.92,27.07,314809.0
2019-08-27 09:30:00,27.27,27.34,27.15,27.27,82877.0,27.27,27.34,27.15,27.27,82877.0
2019-08-27 10:00:00,27.26,27.31,27.12,27.12,31545.0,27.26,27.31,27.12,27.12,31545.0
2019-08-27 10:30:00,27.1,27.12,26.94,26.95,31708.0,27.1,27.12,26.94,26.95,31708.0
2019-08-27 11:00:00,26.95,26.99,26.88,26.89,48526.0,26.95,26.99,26.88,26.89,48526.0
2019-08-27 11:30:00,26.89,26.95,26.84,26.86,30586.0,26.89,26.95,26.84,26.86,30586.0
2019-08-27 12:00:00,26.86,26.9,26.83,26.9,31536.0,26.86,26.9,26.83,26.9,31536.0
2019-08-27 12:30:00,26.89,26.91,26.75,26.8,56488.0,26.89,26.91,26.75,26.8,56488.0
2019-08-27 13:00:00,26.77,26.82,26.76,26.82,17011.0,26.77,26.82,26.76,26.82,17011.0
2019-08-27 13:30:00,26.83,26.89,26.81,26.87,34894.0,26.83,26.89,26.81,26.87,34894.0
2019-08-27 14:00:00,26.87,26.88,26.82,26.84,24536.0,26.87,26.88,26.82,26.84,24536.0
2019-08-27 14:30:00,26.84,26.88,26.82,26.87,32682.0,26.84,26.88,26.82,26.87,32682.0
2019-08-27 15:00:00,26.87,26.88,26.82,26.85,38186.0,26.87,26.88,26.82,26.85,38186.0
2019-08-27 15:30:00,26.84,26.96,26.82,26.92,210447.0,26.84,26.96,26.82,26.92,210447.0
2019-08-28 09:30:00,27.22,28.21,27.22,28.01,759908.0,27.22,28.21,27.22,28.01,759908.0
2019-08-28 10:00:00,28.02,28.44,28.0,28.32,329802.0,28.02,28.44,28.0,28.32,329802.0
2019-08-28 10:30:00,28.32,28.49,28.11,28.37,668090.0,28.32,28.49,28.11,28.37,668090.0
2019-08-28 11:00:00,28.4,28.43,28.09,28.33,203194.0,28.4,28.43,28.09,28.33,203194.0
2019-08-28 11:30:00,28.36,28.52,28.3,28.43,138094.0,28.36,28.52,28.3,28.43,138094.0
2019-08-28 12:00:00,28.43,28.52,28.3,28.52,60001.0,28.43,28.52,28.3,28.52,60001.0
2019-08-28 12:30:00,28.52,28.68,28.47,28.65,163191.0,28.52,28.68,28.47,28.65,163191.0
2019-08-28 13:00:00,28.64,28.65,28.44,28.52,80745.0,28.64,28.65,28.44,28.52,80745.0
2019-08-28 13:30:00,28.51,28.58,28.51,28.55,63719.0,28.51,28.58,28.51,28.55,63719.0
2019-08-28 14:00:00,28.54,28.54,28.5,28.51,64977.0,28.54,28.54,28.5,28.51,64977.0
2019-08-28 14:30:00,28.51,28.72,28.5,28.65,191003.0,28.51,28.72,28.5,28.65,191003.0
2019-08-28 15:00:00,28.64,28.64,28.53,28.56,173882.0,28.64,28.64,28.53,28.56,173882.0
2019-08-28 15:30:00,28.56,28.59,28.5,28.58,539890.0,28.56,28.59,28.5,28.58,539890.0
2019-08-29 09:30:00,28.85,29.1,28.7,28.92,208732.0,28.85,29.1,28.7,28.92,208732.0
2019-08-29 10:00:00,28.92,29.14,28.86,29.07,340941.0,28.92,29.14,28.86,29.07,340941.0
2019-08-29 10:30:00,29.07,29.14,28.91,29.14,165513.0,29.07,29.14,28.91,29.14,165513.0
2019-08-29 11:00:00,29.13,29.24,29.1,29.18,116741.0,29.13,29.24,29.1,29.18,116741.0
2019-08-29 11:30:00,29.19,29.2,29.11,29.12,83693.0,29.19,29.2,29.11,29.12,83693.0
2019-08-29 12:00:00,29.12,29.21,29.11,29.16,113933.0,29.12,29.21,29.11,29.16,113933.0
2019-08-29 12:30:00,29.17,29.19,29.11,29.18,97653.0,29.17,29.19,29.11,29.18,97653.0
2019-08-29 13:00:00,29.18,29.25,29.15,29.15,146977.0,29.18,29.25,29.15,29.15,146977.0
2019-08-29 13:30:00,29.15,29.24,29.14,29.21,97526.0,29.15,29.24,29.14,29.21,97526.0
2019-08-29 14:00:00,29.21,29.23,29.16,29.2,114211.0,29.21,29.23,29.16,29.2,114211.0
2019-08-29 14:30:00,29.2,29.23,29.12,29.16,119806.0,29.2,29.23,29.12,29.16,119806.0
2019-08-29 15:00:00,29.16,29.19,29.05,29.06,166284.0,29.16,29.19,29.05,29.06,166284.0
2019-08-29 15:30:00,29.05,29.08,28.89,28.92,400700.0,29.05,29.08,28.89,28.92,400700.0
2019-08-30 09:30:00,29.06,29.06,28.88,28.88,80097.0,29.06,29.06,28.88,28.88,80097.0
2019-08-30 10:00:00,28.87,28.88,28.7,28.83,105797.0,28.87,28.88,28.7,28.83,105797.0
2019-08-30 10:30:00,28.83,28.92,28.77,28.9,109339.0,28.83,28.92,28.77,28.9,109339.0
2019-08-30 11:00:00,28.9,28.9,28.81,28.88,67215.0,28.9,28.9,28.81,28.88,67215.0
2019-08-30 11:30:00,28.88,28.94,28.86,28.93,48736.0,28.88,28.94,28.86,28.93,48736.0
2019-08-30 12:00:00,28.93,28.95,28.86,28.87,44032.0,28.93,28.95,28.86,28.87,44032.0
2019-08-30 12:30:00,28.86,28.98,28.85,28.95,90750.0,28.86,28.98,28.85,28.95,90750.0
2019-08-30 13:00:00,28.95,28.95,28.87,28.93,54176.0,28.95,28.95,28.87,28.93,54176.0
2019-08-30 13:30:00,28.91,28.93,28.84,28.87,51164.0,28.91,28.93,28.84,28.87,51164.0
2019-08-30 14:00:00,28.87,28.96,28.85,28.96,47952.0,28.87,28.96,28.85,28.96,47952.0
2019-08-30 14:30:00,28.96,28.96,28.85,28.86,49117.0,28.96,28.96,28.85,28.86,49117.0
2019-08-30 15:00:00,28.86,28.93,28.84,28.9,96486.0,28.86,28.93,28.84,28.9,96486.0
2019-08-30 15:30:00,28.9,28.96,28.85,28.88,239418.0,28.9,28.96,28.85,28.88,239418.0
2019-09-03 09:30:00,28.7,28.73,28.47,28.61,211162.0,28.7,28.73,28.47,28.61,211162.0
2019-09-03 10:00:00,28.6,28.61,28.4,28.45,135149.0,28.6,28.61,28.4,28.45,135149.0
2019-09-03 10:30:00,28.45,28.46,28.36,28.45,94504.0,28.45,28.46,28.36,28.45,94504.0
2019-09-03 11:00:00,28.46,28.53,28.34,28.4,151352.0,28.46,28.53,28.34,28.4,151352.0
2019-09-03 11:30:00,28.4,28.49,28.37,28.45,72170.0,28.4,28.49,28.37,28.45,72170.0
2019-09-03 12:00:00,28.45,28.53,28.43,28.48,52630.0,28.45,28.53,28.43,28.48,52630.0
2019-09-03 12:30:00,28.47,28.52,28.43,28.45,62978.0,28.47,28.52,28.43,28.45,62978.0
2019-09-03 13:00:00,28.44,28.53,28.41,28.53,99469.0,28.44,28.53,28.41,28.53,99469.0
2019-09-03 13:30:00,28.53,28.58,28.45,28.56,53417.0,28.53,28.58,28.45,28.56,53417.0
2019-09-03 14:00:00,28.57,28.58,28.5,28.54,62780.0,28.57,28.58,28.5,28.54,62780.0
2019-09-03 14:30:00,28.54,28.62,28.53,28.62,71848.0,28.54,28.62,28.53,28.62,71848.0
2019-09-03 15:00:00,28.62,28.66,28.61,28.63,80413.0,28.62,28.66,28.61,28.63,80413.0
2019-09-03 15:30:00,28.63,28.75,28.62,28.75,335741.0,28.63,28.75,28.62,28.75,335741.0
2019-09-04 09:30:00,29.07,29.2,28.97,29.15,81520.0,29.07,29.2,28.97,29.15,81520.0
2019-09-04 10:00:00,29.14,29.23,28.96,28.96,198980.0,29.14,29.23,28.96,28.96,198980.0
2019-09-04 10:30:00,28.96,29.06,28.93,29.03,31834.0,28.96,29.06,28.93,29.03,31834.0
2019-09-04 11:00:00,29.04,29.14,28.93,28.94,118460.0,29.04,29.14,28.93,28.94,118460.0
2019-09-04 11:30:00,28.94,28.99,28.88,28.9,47804.0,28.94,28.99,28.88,28.9,47804.0
2019-09-04 12:00:00,28.89,28.91,28.81,28.83,48005.0,28.89,28.91,28.81,28.83,48005.0
2019-09-04 12:30:00,28.84,28.91,28.82,28.84,37532.0,28.84,28.91,28.82,28.84,37532.0
2019-09-04 13:00:00,28.84,28.87,28.82,28.87,29780.0,28.84,28.87,28.82,28.87,29780.0
2019-09-04 13:30:00,28.87,28.91,28.82,28.85,26272.0,28.87,28.91,28.82,28.85,26272.0
2019-09-04 14:00:00,28.86,28.86,28.8,28.86,25181.0,28.86,28.86,28.8,28.86,25181.0
2019-09-04 14:30:00,28.86,28.87,28.82,28.85,27829.0,28.86,28.87,28.82,28.85,27829.0
2019-09-04 15:00:00,28.85,28.92,28.84,28.92,42952.0,28.85,28.92,28.84,28.92,42952.0
2019-09-04 15:30:00,28.92,29.01,28.91,29.01,163890.0,28.92,29.01,28.91,29.01,163890.0
2019-09-05 09:30:00,29.3,29.5,29.28,29.38,87289.0,29.3,29.5,29.28,29.38,87289.0
2019-09-05 10:00:00,29.38,29.71,29.38,29.62,120343.0,29.38,29.71,29.38,29.62,120343.0
2019-09-05 10:30:00,29.62,29.72,29.6,29.67,205715.0,29.62,29.72,29.6,29.67,205715.0
2019-09-05 11:00:00,29.68,29.83,29.65,29.69,240890.0,29.68,29.83,29.65,29.69,240890.0
2019-09-05 11:30:00,29.68,29.69,29.56,29.58,97153.0,29.68,29.69,29.56,29.58,97153.0
2019-09-05 12:00:00,29.58,29.59,29.38,29.41,65868.0,29.58,29.59,29.38,29.41,65868.0
2019-09-05 12:30:00,29.41,29.52,29.36,29.5,63291.0,29.41,29.52,29.36,29.5,63291.0
2019-09-05 13:00:00,29.5,29.55,29.45,29.49,46622.0,29.5,29.55,29.45,29.49,46622.0
2019-09-05 13:30:00,29.5,29.5,29.42,29.44,52826.0,29.5,29.5,29.42,29.44,52826.0
2019-09-05 14:00:00,29.44,29.44,29.36,29.41,53666.0,29.44,29.44,29.36,29.41,53666.0
2019-09-05 14:30:00,29.41,29.44,29.37,29.43,63757.0,29.41,29.44,29.37,29.43,63757.0
2019-09-05 15:00:00,29.43,29.55,29.42,29.53,87193.0,29.43,29.55,29.42,29.53,87193.0
2019-09-05 15:30:00,29.53,30.18,29.51,29.65,2051682.0,29.53,30.18,29.51,29.65,2051682.0
2019-09-06 09:30:00,29.89,30.21,29.76,30.21,269250.0,29.89,30.21,29.76,30.21,269250.0
2019-09-06 10:00:00,30.22,30.3,30.14,30.21,301603.0,30.22,30.3,30.14,30.21,301603.0
2019-09-06 10:30:00,30.21,30.27,30.12,30.27,176008.0,30.21,30.27,30.12,30.27,176008.0
2019-09-06 11:00:00,30.27,30.42,30.21,30.38,156402.0,30.27,30.42,30.21,30.38,156402.0
2019-09-06 11:30:00,30.39,30.53,30.38,30.49,121804.0,30.39,30.53,30.38,30.49,121804.0
2019-09-06 12:00:00,30.49,30.54,30.39,30.47,76897.0,30.49,30.54,30.39,30.47,76897.0
2019-09-06 12:30:00,30.47,30.6,30.46,30.58,131709.0,30.47,30.6,30.46,30.58,131709.0
2019-09-06 13:00:00,30.58,30.65,30.49,30.6,157956.0,30.58,30.65,30.49,30.6,157956.0
2019-09-06 13:30:00,30.61,30.61,30.44,30.45,141568.0,30.61,30.61,30.44,30.45,141568.0
2019-09-06 14:00:00,30.46,30.48,30.39,30.44,71620.0,30.46,30.48,30.39,30.44,71620.0
2019-09-06 14:30:00,30.44,30.44,30.34,30.36,50385.0,30.44,30.44,30.34,30.36,50385.0
2019-09-06 15:00:00,30.36,30.36,30.25,30.36,162167.0,30.36,30.36,30.25,30.36,162167.0
2019-09-06 15:30:00,30.36,30.39,30.26,30.38,375870.0,30.36,30.39,30.26,30.38,375870.0
2019-09-09 09:30:00,30.46,30.46,30.21,30.3,70693.0,30.46,30.46,30.21,30.3,70693.0
2019-09-09 10:00:00,30.3,30.32,30.15,30.19,102826.0,30.3,30.32,30.15,30.19,102826.0
2019-09-09 10:30:00,30.18,30.19,30.03,30.08,120299.0,30.18,30.19,30.03,30.08,120299.0
2019-09-09 11:00:00,30.08,30.11,29.97,29.99,128933.0,30.08,30.11,29.97,29.99,128933.0
2019-09-09 11:30:00,29.98,30.0,29.91,29.93,67763.0,29.98,30.0,29.91,29.93,67763.0
2019-09-09 12:00:00,29.93,30.0,29.93,29.95,42665.0,29.93,30.0,29.93,29.95,42665.0
2019-09-09 12:30:00,29.94,29.96,29.88,29.9,60860.0,29.94,29.96,29.88,29.9,60860.0
2019-09-09 13:00:00,29.9,30.59,29.86,30.08,609688.0,29.9,30.59,29.86,30.08,609688.0
2019-09-09 13:30:00,30.08,30.42,30.08,30.42,158933.0,30.08,30.42,30.08,30.42,158933.0
2019-09-09 14:00:00,30.43,30.58,30.4,30.55,140703.0,30.43,30.58,30.4,30.55,140703.0
2019-09-09 14:30:00,30.55,30.63,30.55,30.56,136828.0,30.55,30.63,30.55,30.56,136828.0
2019-09-09 15:00:00,30.56,30.68,30.55,30.57,271489.0,30.56,30.68,30.55,30.57,271489.0
2019-09-09 15:30:00,30.57,30.7,30.56,30.66,655019.0,30.57,30.7,30.56,30.66,655019.0
2019-09-10 09:30:00,30.63,30.63,30.2,30.28,163473.0,30.63,30.63,30.2,30.28,163473.0
2019-09-10 10:00:00,30.28,30.28,29.92,29.94,141668.0,30.28,30.28,29.92,29.94,141668.0
2019-09-10 10:30:00,29.95,30.06,29.94,30.03,133616.0,29.95,30.06,29.94,30.03,133616.0
2019-09-10 11:00:00,30.03,30.08,29.98,30.01,91452.0,30.03,30.08,29.98,30.01,91452.0
2019-09-10 11:30:00,30.0,30.16,30.0,30.04,116138.0,30.0,30.16,30.0,30.04,116138.0
2019-09-10 12:00:00,30.03,30.29,29.99,30.28,162364.0,30.03,30.29,29.99,30.28,162364.0
2019-09-10 12:30:00,30.29,30.39,30.27,30.33,48479.0,30.29,30.39,30.27,30.33,48479.0
2019-09-10 13:00:00,30.33,30.39,30.32,30.36,67427.0,30.33,30.39,30.32,30.36,67427.0
2019-09-10 13:30:00,30.35,30.38,30.27,30.33,123157.0,30.35,30.38,30.27,30.33,123157.0
2019-09-10 14:00:00,30.32,30.46,30.31,30.46,86252.0,30.32,30.46,30.31,30.46,86252.0
2019-09-10 14:30:00,30.46,30.55,30.44,30.49,97349.0,30.46,30.55,30.44,30.49,97349.0
2019-09-10 15:00:00,30.5,30.55,30.48,30.5,86890.0,30.5,30.55,30.48,30.5,86890.0
2019-09-10 15:30:00,30.5,30.57,30.47,30.57,213623.0,30.5,30.57,30.47,30.57,213623.0
2019-09-11 09:30:00,30.54,30.54,30.17,30.43,106848.0,30.54,30.54,30.17,30.43,106848.0
2019-09-11 10:00:00,30.43,30.53,30.37,30.53,55463.0,30.43,30.53,30.37,30.53,55463.0
2019-09-11 10:30:00,30.54,30.57,30.39,30.53,152925.0,30.54,30.57,30.39,30.53,152925.0
2019-09-11 11:00:00,30.53,30.55,30.34,30.35,75145.0,30.53,30.55,30.34,30.35,75145.0
2019-09-11 11:30:00,30.35,30.44,30.3,30.33,61442.0,30.35,30.44,30.3,30.33,61442.0
2019-09-11 12:00:00,30.34,30.41,30.33,30.34,114889.0,30.34,30.41,30.33,30.34,114889.0
2019-09-11 12:30:00,30.35,30.4,30.32,30.35,54735.0,30.35,30.4,30.32,30.35,54735.0
2019-09-11 13:00:00,30.35,30.4,30.29,30.39,50598.0,30.35,30.4,30.29,30.39,50598.0
2019-09-11 13:30:00,30.38,30.39,30.29,30.3,59285.0,30.38,30.39,30.29,30.3,59285.0
2019-09-11 14:00:00,30.3,30.41,30.27,30.37,62103.0,30.3,30.41,30.27,30.37,62103.0
2019-09-11 14:30:00,30.37,30.37,30.24,30.26,52548.0,30.37,30.37,30.24,30.26,52548.0
2019-09-11 15:00:00,30.27,30.32,30.24,30.26,102384.0,30.27,30.32,30.24,30.26,102384.0
2019-09-11 15:30:00,30.26,30.32,30.21,30.29,188012.0,30.26,30.32,30.21,30.29,188012.0
2019-09-12 09:30:00,30.28,30.59,30.15,30.48,232715.0,30.28,30.59,30.15,30.48,232715.0
2019-09-12 10:00:00,30.47,30.64,30.4,30.55,82151.0,30.47,30.64,30.4,30.55,82151.0
2019-09-12 10:30:00,30.55,30.56,30.38,30.43,150292.0,30.55,30.56,30.38,30.43,150292.0
2019-09-12 11:00:00,30.4,30.48,30.32,30.39,51963.0,30.4,30.48,30.32,30.39,51963.0
2019-09-12 11:30:00,30.4,30.49,30.35,30.48,37792.0,30.4,30.49,30.35,30.48,37792.0
2019-09-12 12:00:00,30.47,30.5,30.44,30.45,46583.0,30.47,30.5,30.44,30.45,46583.0
2019-09-12 12:30:00,30.45,30.51,30.44,30.5,25746.0,30.45,30.51,30.44,30.5,25746.0
2019-09-12 13:00:00,30.5,30.58,30.48,30.52,37303.0,30.5,30.58,30.48,30.52,37303.0
2019-09-12 13:30:00,30.51,30.56,30.49,30.5,35755.0,30.51,30.56,30.49,30.5,35755.0
2019-09-12 14:00:00,30.5,30.72,30.5,30.71,74918.0,30.5,30.72,30.5,30.71,74918.0
2019-09-12 14:30:00,30.72,30.78,30.64,30.68,75314.0,30.72,30.78,30.64,30.68,75314.0
2019-09-12 15:00:00,30.69,30.73,30.57,30.57,84187.0,30.69,30.73,30.57,30.57,84187.0
2019-09-12 15:30:00,30.57,30.62,30.48,30.53,279746.0,30.57,30.62,30.48,30.53,279746.0
2019-09-13 09:30:00,30.71,31.08,30.7,30.96,321097.0,30.71,31.08,30.7,30.96,321097.0
2019-09-13 10:00:00,30.97,31.05,30.71,30.98,157101.0,30.97,31.05,30.71,30.98,157101.0
2019-09-13 10:30:00,30.98,31.17,30.94,31.13,220671.0,30.98,31.17,30.94,31.13,220671.0
2019-09-13 11:00:00,31.13,31.32,31.12,31.22,300397.0,31.13,31.32,31.12,31.22,300397.0
2019-09-13 11:30:00,31.21,31.3,31.14,31.23,122007.0,31.21,31.3,31.14,31.23,122007.0
2019-09-13 12:00:00,31.22,31.38,31.22,31.38,110735.0,31.22,31.38,31.22,31.38,110735.0
2019-09-13 12:30:00,31.38,31.38,31.3,31.31,45606.0,31.38,31.38,31.3,31.31,45606.0
2019-09-13 13:00:00,31.31,31.36,31.23,31.24,74668.0,31.31,31.36,31.23,31.24,74668.0
2019-09-13 13:30:00,31.23,31.39,31.21,31.33,149380.0,31.23,31.39,31.21,31.33,149380.0
2019-09-13 14:00:00,31.32,31.39,31.29,31.35,94995.0,31.32,31.39,31.29,31.35,94995.0
2019-09-13 14:30:00,31.35,31.37,31.28,31.31,56585.0,31.35,31.37,31.28,31.31,56585.0
2019-09-13 15:00:00,31.3,31.36,31.23,31.36,106851.0,31.3,31.36,31.23,31.36,106851.0
2019-09-13 15:30:00,31.36,31.46,31.34,31.39,744744.0,31.36,31.46,31.34,31.39,744744.0
2019-09-16 09:30:00,31.37,31.76,31.03,31.1,691817.0,31.37,31.76,31.03,31.1,691817.0
2019-09-16 10:00:00,31.1,31.47,31.09,31.27,233661.0,31.1,31.47,31.09,31.27,233661.0
2019-09-16 10:30:00,31.27,31.52,31.24,31.4,109144.0,31.27,31.52,31.24,31.4,109144.0
2019-09-16 11:00:00,31.4,31.42,31.25,31.27,112005.0,31.4,31.42,31.25,31.27,112005.0
2019-09-16 11:30:00,31.27,31.28,31.21,31.23,57742.0,31.27,31.28,31.21,31.23,57742.0
2019-09-16 12:00:00,31.23,31.23,31.06,31.17,95628.0,31.23,31.23,31.06,31.17,95628.0
2019-09-16 12:30:00,31.17,31.4,31.15,31.39,162636.0,31.17,31.4,31.15,31.39,162636.0
2019-09-16 13:00:00,31.37,31.42,31.21,31.31,62103.0,31.37,31.42,31.21,31.31,62103.0
2019-09-16 13:30:00,31.32,31.42,31.29,31.4,89006.0,31.32,31.42,31.29,31.4,89006.0
2019-09-16 14:00:00,31.4,31.41,31.31,31.4,78190.0,31.4,31.41,31.31,31.4,78190.0
2019-09-16 14:30:00,31.39,31.41,31.32,31.37,95775.0,31.39,31.41,31.32,31.37,95775.0
2019-09-16 15:00:00,31.37,31.49,31.36,31.4,113883.0,31.37,31.49,31.36,31.4,113883.0
2019-09-16 15:30:00,31.4,31.43,31.26,31.31,271849.0,31.4,31.43,31.26,31.31,271849.0
2019-09-17 09:30:00,31.17,31.24,30.94,31.01,67590.0,31.17,31.24,30.94,31.01,67590.0
2019-09-17 10:00:00,30.99,31.02,30.66,30.74,115094.0,30.99,31.02,30.66,30.74,115094.0
2019-09-17 10:30:00,30.75,31.06,30.75,30.96,203139.0,30.75,31.06,30.75,30.96,203139.0
2019-09-17 11:00:00,30.96,30.96,30.85,30.9,97103.0,30.96,30.96,30.85,30.9,97103.0
2019-09-17 11:30:00,30.91,30.92,30.77,30.78,51412.0,30.91,30.92,30.77,30.78,51412.0
2019-09-17 12:00:00,30.77,30.84,30.75,30.83,38760.0,30.77,30.84,30.75,30.83,38760.0
2019-09-17 12:30:00,30.83,30.85,30.78,30.82,25426.0,30.83,30.85,30.78,30.82,25426.0
2019-09-17 13:00:00,30.82,32.2,30.79,31.81,1885848.0,30.82,32.2,30.79,31.81,1885848.0
2019-09-17 13:30:00,31.81,31.89,31.56,31.7,701008.0,31.81,31.89,31.56,31.7,701008.0
2019-09-17 14:00:00,31.7,31.97,31.63,31.68,307099.0,31.7,31.97,31.63,31.68,307099.0
2019-09-17 14:30:00,31.68,31.71,31.56,31.57,295920.0,31.68,31.71,31.56,31.57,295920.0
2019-09-17 15:00:00,31.57,31.74,31.55,31.56,286811.0,31.57,31.74,31.55,31.56,286811.0
2019-09-17 15:30:00,31.56,31.74,31.54,31.72,531203.0,31.56,31.74,31.54,31.72,531203.0
2019-09-18 09:30:00,31.55,31.77,31.31,31.37,158720.0,31.55,31.77,31.31,31.37,158720.0
2019-09-18 10:00:00,31.37,31.4,31.3,31.37,98212.0,31.37,31.4,31.3,31.37,98212.0
2019-09-18 10:30:00,31.37,31.41,31.34,31.35,116896.0,31.37,31.41,31.34,31.35,116896.0
2019-09-18 11:00:00,31.35,31.39,31.2,31.34,126825.0,31.35,31.39,31.2,31.34,126825.0
2019-09-18 11:30:00,31.34,31.34,31.21,31.25,90110.0,31.34,31.34,31.21,31.25,90110.0
2019-09-18 12:00:00,31.24,31.28,31.23,31.26,36429.0,31.24,31.28,31.23,31.26,36429.0
2019-09-18 12:30:00,31.27,31.3,31.26,31.27,32002.0,31.27,31.3,31.26,31.27,32002.0
2019-09-18 13:00:00,31.27,31.27,31.19,31.24,68031.0,31.27,31.27,31.19,31.24,68031.0
2019-09-18 13:30:00,31.23,31.27,31.21,31.23,54965.0,31.23,31.27,31.21,31.23,54965.0
2019-09-18 14:00:00,31.23,31.24,31.04,31.08,98138.0,31.23,31.24,31.04,31.08,98138.0
2019-09-18 14:30:00,31.07,31.29,31.02,31.28,127649.0,31.07,31.29,31.02,31.28,127649.0
2019-09-18 15:00:00,31.29,31.38,31.27,31.33,125168.0,31.29,31.38,31.27,31.33,125168.0
2019-09-18 15:30:00,31.34,31.51,31.34,31.46,336125.0,31.34,31.51,31.34,31.46,336125.0
2019-09-19 09:30:00,31.37,31.59,31.37,31.57,46587.0,31.37,31.59,31.37,31.57,46587.0
2019-09-19 10:00:00,31.56,31.6,31.41,31.44,103438.0,31.56,31.6,31.41,31.44,103438.0
2019-09-19 10:30:00,31.43,31.43,31.25,31.31,138956.0,31.43,31.43,31.25,31.31,138956.0
2019-09-19 11:00:00,31.31,31.39,31.29,31.29,60209.0,31.31,31.39,31.29,31.29,60209.0
2019-09-19 11:30:00,31.3,31.36,31.28,31.34,168704.0,31.3,31.36,31.28,31.34,168704.0
2019-09-19 12:00:00,31.34,31.36,31.26,31.27,53532.0,31.34,31.36,31.26,31.27,53532.0
2019-09-19 12:30:00,31.27,31.34,31.27,31.3,22822.0,31.27,31.34,31.27,31.3,22822.0
2019-09-19 13:00:00,31.3,31.31,31.23,31.24,54966.0,31.3,31.31,31.23,31.24,54966.0
2019-09-19 13:30:00,31.24,31.26,31.17,31.24,38004.0,31.24,31.26,31.17,31.24,38004.0
2019-09-19 14:00:00,31.24,31.29,31.17,31.17,135245.0,31.24,31.29,31.17,31.17,135245.0
2019-09-19 14:30:00,31.18,31.28,31.14,31.23,105426.0,31.18,31.28,31.14,31.23,105426.0
2019-09-19 15:00:00,31.23,31.23,31.16,31.18,45872.0,31.23,31.23,31.16,31.18,45872.0
2019-09-19 15:30:00,31.18,31.18,31.05,31.11,274133.0,31.18,31.18,31.05,31.11,274133.0
2019-09-20 09:30:00,31.14,31.28,30.92,30.92,221149.0,31.14,31.28,30.92,30.92,221149.0
2019-09-20 10:00:00,30.91,31.03,30.81,30.9,270173.0,30.91,31.03,30.81,30.9,270173.0
2019-09-20 10:30:00,30.89,30.91,30.62,30.67,214717.0,30.89,30.91,30.62,30.67,214717.0
2019-09-20 11:00:00,30.67,30.81,30.66,30.77,207646.0,30.67,30.81,30.66,30.77,207646.0
2019-09-20 11:30:00,30.79,30.91,30.75,30.9,148473.0,30.79,30.91,30.75,30.9,148473.0
2019-09-20 12:00:00,30.9,30.92,30.77,30.79,112424.0,30.9,30.92,30.77,30.79,112424.0
2019-09-20 12:30:00,30.78,30.8,30.7,30.74,46216.0,30.78,30.8,30.7,30.74,46216.0
2019-09-20 13:00:00,30.74,30.74,30.5,30.57,79769.0,30.74,30.74,30.5,30.57,79769.0
2019-09-20 13:30:00,30.57,30.67,30.57,30.62,101357.0,30.57,30.67,30.57,30.62,101357.0
2019-09-20 14:00:00,30.63,30.66,30.6,30.64,38198.0,30.63,30.66,30.6,30.64,38198.0
2019-09-20 14:30:00,30.64,30.65,30.6,30.6,48044.0,30.64,30.65,30.6,30.6,48044.0
2019-09-20 15:00:00,30.61,30.61,30.48,30.52,204134.0,30.61,30.61,30.48,30.52,204134.0
2019-09-20 15:30:00,30.51,30.62,30.43,30.44,553123.0,30.51,30.62,30.43,30.44,553123.0
2019-09-23 09:30:00,30.28,30.68,30.28,30.57,76790.0,30.28,30.68,30.28,30.57,76790.0
2019-09-23 10:00:00,30.58,30.62,30.49,30.59,85890.0,30.58,30.62,30.49,30.59,85890.0
2019-09-23 10:30:00,30.59,30.65,30.55,30.61,100122.0,30.59,30.65,30.55,30.61,100122.0
2019-09-23 11:00:00,30.61,30.63,30.55,30.58,82544.0,30.61,30.63,30.55,30.58,82544.0
2019-09-23 11:30:00,30.58,30.62,30.57,30.6,50743.0,30.58,30.62,30.57,30.6,50743.0
2019-09-23 12:00:00,30.6,30.61,30.55,30.58,38222.0,30.6,30.61,30.55,30.58,38222.0
2019-09-23 12:30:00,30.57,30.57,30.48,30.49,45381.0,30.57,30.57,30.48,30.49,45381.0
2019-09-23 13:00:00,30.5,30.6,30.5,30.59,43504.0,30.5,30.6,30.5,30.59,43504.0
2019-09-23 13:30:00,30.58,30.63,30.57,30.61,73401.0,30.58,30.63,30.57,30.61,73401.0
2019-09-23 14:00:00,30.61,30.61,30.53,30.55,58031.0,30.61,30.61,30.53,30.55,58031.0
2019-09-23 14:30:00,30.55,30.56,30.44,30.46,71876.0,30.55,30.56,30.44,30.46,71876.0
2019-09-23 15:00:00,30.46,30.55,30.45,30.52,80701.0,30.46,30.55,30.45,30.52,80701.0
2019-09-23 15:30:00,30.53,30.54,30.44,30.44,225381.0,30.53,30.54,30.44,30.44,225381.0
2019-09-24 09:30:00,30.49,30.75,30.4,30.42,81190.0,30.49,30.75,30.4,30.42,81190.0
2019-09-24 10:00:00,30.41,30.66,30.41,30.59,53925.0,30.41,30.66,30.41,30.59,53925.0
2019-09-24 10:30:00,30.59,30.7,30.56,30.59,55563.0,30.59,30.7,30.56,30.59,55563.0
2019-09-24 11:00:00,30.58,30.59,30.45,30.5,35959.0,30.58,30.59,30.45,30.5,35959.0
2019-09-24 11:30:00,30.5,30.5,30.37,30.42,53881.0,30.5,30.5,30.37,30.42,53881.0
2019-09-24 12:00:00,30.42,30.45,30.28,30.34,36149.0,30.42,30.45,30.28,30.34,36149.0
2019-09-24 12:30:00,30.32,30.33,30.21,30.23,41592.0,30.32,30.33,30.21,30.23,41592.0
2019-09-24 13:00:00,30.23,30.3,30.18,30.2,36567.0,30.23,30.3,30.18,30.2,36567.0
2019-09-24 13:30:00,30.2,30.27,30.2,30.23,26589.0,30.2,30.27,30.2,30.23,26589.0
2019-09-24 14:00:00,30.21,30.38,30.19,30.32,50976.0,30.21,30.38,30.19,30.32,50976.0
2019-09-24 14:30:00,30.32,30.33,30.21,30.28,40628.0,30.32,30.33,30.21,30.28,40628.0
2019-09-24 15:00:00,30.27,30.3,30.17,30.2,60847.0,30.27,30.3,30.17,30.2,60847.0
2019-09-24 15:30:00,30.2,30.32,30.15,30.25,370094.0,30.2,30.32,30.15,30.25,370094.0
2019-09-25 09:30:00,30.22,30.37,30.09,30.21,32136.0,30.22,30.37,30.09,30.21,32136.0
2019-09-25 10:00:00,30.2,30.28,30.11,30.18,48938.0,30.2,30.28,30.11,30.18,48938.0
2019-09-25 10:30:00,30.17,30.46,30.15,30.46,181129.0,30.17,30.46,30.15,30.46,181129.0
2019-09-25 11:00:00,30.46,30.51,30.38,30.43,35245.0,30.46,30.51,30.38,30.43,35245.0
2019-09-25 11:30:00,30.43,30.45,30.37,30.42,23445.0,30.43,30.45,30.37,30.42,23445.0
2019-09-25 12:00:00,30.43,30.45,30.34,30.39,15106.0,30.43,30.45,30.34,30.39,15106.0
2019-09-25 12:30:00,30.38,30.44,30.34,30.43,15702.0,30.38,30.44,30.34,30.43,15702.0
2019-09-25 13:00:00,30.43,30.52,30.41,30.51,62856.0,30.43,30.52,30.41,30.51,62856.0
2019-09-25 13:30:00,30.51,30.57,30.5,30.56,21329.0,30.51,30.57,30.5,30.56,21329.0
2019-09-25 14:00:00,30.55,30.6,30.53,30.55,16046.0,30.55,30.6,30.53,30.55,16046.0
2019-09-25 14:30:00,30.54,30.61,30.54,30.6,28523.0,30.54,30.61,30.54,30.6,28523.0
2019-09-25 15:00:00,30.6,30.63,30.6,30.6,34923.0,30.6,30.63,30.6,30.6,34923.0
2019-09-25 15:30:00,30.61,30.65,30.59,30.6,177806.0,30.61,30.65,30.59,30.6,177806.0
2019-09-26 09:30:00,30.47,30.48,30.18,30.23,369231.0,30.47,30.48,30.18,30.23,369231.0
2019-09-26 10:00:00,30.22,30.23,30.06,30.21,166558.0,30.22,30.23,30.06,30.21,166558.0
2019-09-26 10:30:00,30.19,30.28,30.18,30.24,130761.0,30.19,30.28,30.18,30.24,130761.0
2019-09-26 11:00:00,30.24,30.24,30.04,30.09,93468.0,30.24,30.24,30.04,30.09,93468.0
2019-09-26 11:30:00,30.09,30.17,30.06,30.16,139122.0,30.09,30.17,30.06,30.16,139122.0
2019-09-26 12:00:00,30.16,30.25,30.12,30.22,74760.0,30.16,30.25,30.12,30.22,74760.0
2019-09-26 12:30:00,30.22,30.24,30.19,30.21,23570.0,30.22,30.24,30.19,30.21,23570.0
2019-09-26 13:00:00,30.21,30.23,30.15,30.19,52143.0,30.21,30.23,30.15,30.19,52143.0
2019-09-26 13:30:00,30.19,30.21,30.15,30.17,58648.0,30.19,30.21,30.15,30.17,58648.0
2019-09-26 14:00:00,30.17,30.21,30.16,30.21,123445.0,30.17,30.21,30.16,30.21,123445.0
2019-09-26 14:30:00,30.21,30.24,30.17,30.2,47903.0,30.21,30.24,30.17,30.2,47903.0
2019-09-26 15:00:00,30.19,30.31,30.19,30.3,93399.0,30.19,30.31,30.19,30.3,93399.0
2019-09-26 15:30:00,30.29,30.34,30.18,30.22,311716.0,30.29,30.34,30.18,30.22,311716.0
2019-09-27 09:30:00,30.28,30.39,30.11,30.12,74950.0,30.28,30.39,30.11,30.12,74950.0
2019-09-27 10:00:00,30.16,30.16,29.91,30.08,230772.0,30.16,30.16,29.91,30.08,230772.0
2019-09-27 10:30:00,30.12,30.42,30.12,30.39,65468.0,30.12,30.42,30.12,30.39,65468.0
2019-09-27 11:00:00,30.39,30.47,30.3,30.31,121794.0,30.39,30.47,30.3,30.31,121794.0
2019-09-27 11:30:00,30.32,30.41,30.13,30.26,65789.0,30.32,30.41,30.13,30.26,65789.0
2019-09-27 12:00:00,30.26,30.35,30.24,30.28,59631.0,30.26,30.35,30.24,30.28,59631.0
2019-09-27 12:30:00,30.28,30.28,30.04,30.05,44221.0,30.28,30.28,30.04,30.05,44221.0
2019-09-27 13:00:00,30.05,30.11,30.01,30.08,45608.0,30.05,30.11,30.01,30.08,45608.0
2019-09-27 13:30:00,30.08,30.2,30.04,30.18,104102.0,30.08,30.2,30.04,30.18,104102.0
2019-09-27 14:00:00,30.18,30.22,30.12,30.14,47792.0,30.18,30.22,30.12,30.14,47792.0
2019-09-27 14:30:00,30.14,30.19,30.05,30.06,83988.0,30.14,30.19,30.05,30.06,83988.0
2019-09-27 15:00:00,30.05,30.14,30.03,30.09,91449.0,30.05,30.14,30.03,30.09,91449.0
2019-09-27 15:30:00,30.1,30.26,30.1,30.23,275972.0,30.1,30.26,30.1,30.23,275972.0
2019-09-30 09:30:00,30.14,30.23,30.01,30.1,90023.0,30.14,30.23,30.01,30.1,90023.0
2019-09-30 10:00:00,30.08,30.17,29.98,30.14,77136.0,30.08,30.17,29.98,30.14,77136.0
2019-09-30 10:30:00,30.14,30.28,30.14,30.22,53229.0,30.14,30.28,30.14,30.22,53229.0
2019-09-30 11:00:00,30.21,30.3,30.21,30.29,34370.0,30.21,30.3,30.21,30.29,34370.0
2019-09-30 11:30:00,30.3,30.33,30.26,30.33,28119.0,30.3,30.33,30.26,30.33,28119.0
2019-09-30 12:00:00,30.33,30.33,30.24,30.28,26994.0,30.33,30.33,30.24,30.28,26994.0
2019-09-30 12:30:00,30.28,30.29,30.23,30.25,36937.0,30.28,30.29,30.23,30.25,36937.0
2019-09-30 13:00:00,30.25,30.32,30.23,30.32,29767.0,30.25,30.32,30.23,30.32,29767.0
2019-09-30 13:30:00,30.32,30.34,30.27,30.33,28552.0,30.32,30.34,30.27,30.33,28552.0
2019-09-30 14:00:00,30.33,30.38,30.32,30.37,27761.0,30.33,30.38,30.32,30.37,27761.0
2019-09-30 14:30:00,30.37,30.38,30.3,30.3,97774.0,30.37,30.38,30.3,30.3,97774.0
2019-09-30 15:00:00,30.3,30.31,30.22,30.23,56374.0,30.3,30.31,30.22,30.23,56374.0
2019-09-30 15:30:00,30.23,30.26,30.13,30.15,378932.0,30.23,30.26,30.13,30.15,378932.0
2019-10-01 09:30:00,30.35,30.64,30.25,30.38,89634.0,30.35,30.64,30.25,30.38,89634.0
2019-10-01 10:00:00,30.38,30.46,30.13,30.28,202045.0,30.38,30.46,30.13,30.28,202045.0
2019-10-01 10:30:00,30.31,30.38,30.23,30.23,76661.0,30.31,30.38,30.23,30.23,76661.0
2019-10-01 11:00:00,30.23,30.24,30.19,30.23,27080.0,30.23,30.24,30.19,30.23,27080.0
2019-10-01 11:30:00,30.23,30.24,30.01,30.04,110350.0,30.23,30.24,30.01,30.04,110350.0
2019-10-01 12:00:00,30.04,30.04,29.89,29.95,46073.0,30.04,30.04,29.89,29.95,46073.0
2019-10-01 12:30:00,29.95,30.01,29.9,29.91,58849.0,29.95,30.01,29.9,29.91,58849.0
2019-10-01 13:00:00,29.9,29.9,29.69,29.7,195878.0,29.9,29.9,29.69,29.7,195878.0
2019-10-01 13:30:00,29.7,30.06,29.65,30.04,247899.0,29.7,30.06,29.65,30.04,247899.0
2019-10-01 14:00:00,30.04,30.15,29.96,29.96,181441.0,30.04,30.15,29.96,29.96,181441.0
2019-10-01 14:30:00,29.97,30.0,29.88,29.93,66181.0,29.97,30.0,29.88,29.93,66181.0
2019-10-01 15:00:00,29.92,29.93,29.82,29.83,58627.0,29.92,29.93,29.82,29.83,58627.0
2019-10-01 15:30:00,29.82,29.83,29.73,29.73,223530.0,29.82,29.83,29.73,29.73,223530.0
2019-10-02 09:30:00,29.44,29.64,29.38,29.58,72824.0,29.44,29.64,29.38,29.58,72824.0
2019-10-02 10:00:00,29.59,29.69,29.52,29.56,39010.0,29.59,29.69,29.52,29.56,39010.0
2019-10-02 10:30:00,29.55,29.55,29.42,29.49,51407.0,29.55,29.55,29.42,29.49,51407.0
2019-10-02 11:00:00,29.49,29.64,29.47,29.6,116028.0,29.49,29.64,29.47,29.6,116028.0
2019-10-02 11:30:00,29.6,29.6,29.46,29.47,38923.0,29.6,29.6,29.46,29.47,38923.0
2019-10-02 12:00:00,29.46,29.47,29.3,29.31,48107.0,29.46,29.47,29.3,29.31,48107.0
2019-10-02 12:30:00,29.3,29.34,29.24,29.25,117403.0,29.3,29.34,29.24,29.25,117403.0
2019-10-02 13:00:00,29.25,29.5,29.19,29.5,171863.0,29.25,29.5,29.19,29.5,171863.0
2019-10-02 13:30:00,29.5,29.5,29.33,29.39,35998.0,29.5,29.5,29.33,29.39,35998.0
2019-10-02 14:00:00,29.38,29.66,29.33,29.6,205738.0,29.38,29.66,29.33,29.6,205738.0
2019-10-02 14:30:00,29.6,29.72,29.56,29.71,155244.0,29.6,29.72,29.56,29.71,155244.0
2019-10-02 15:00:00,29.72,29.73,29.63,29.68,78452.0,29.72,29.73,29.63,29.68,78452.0
2019-10-02 15:30:00,29.68,29.81,29.64,29.72,294658.0,29.68,29.81,29.64,29.72,294658.0
2019-10-03 09:30:00,29.55,29.8,29.55,29.74,56090.0,29.55,29.8,29.55,29.74,56090.0
2019-10-03 10:00:00,29.73,29.76,29.44,29.7,152310.0,29.73,29.76,29.44,29.7,152310.0
2019-10-03 10:30:00,29.66,29.69,29.5,29.6,55999.0,29.66,29.69,29.5,29.6,55999.0
2019-10-03 11:00:00,29.59,29.79,29.58,29.68,41469.0,29.59,29.79,29.58,29.68,41469.0
2019-10-03 11:30:00,29.69,29.69,29.55,29.58,26232.0,29.69,29.69,29.55,29.58,26232.0
2019-10-03 12:00:00,29.57,29.63,29.52,29.6,31646.0,29.57,29.63,29.52,29.6,31646.0
2019-10-03 12:30:00,29.59,29.75,29.57,29.72,47823.0,29.59,29.75,29.57,29.72,47823.0
2019-10-03 13:00:00,29.73,29.73,29.68,29.72,27702.0,29.73,29.73,29.68,29.72,27702.0
2019-10-03 13:30:00,29.73,29.77,29.69,29.72,63656.0,29.73,29.77,29.69,29.72,63656.0
2019-10-03 14:00:00,29.71,29.78,29.68,29.76,43284.0,29.71,29.78,29.68,29.76,43284.0
2019-10-03 14:30:00,29.75,29.75,29.62,29.67,39053.0,29.75,29.75,29.62,29.67,39053.0
2019-10-03 15:00:00,29.67,29.69,29.63,29.65,49859.0,29.67,29.69,29.63,29.65,49859.0
2019-10-03 15:30:00,29.64,29.8,29.6,29.79,128640.0,29.64,29.8,29.6,29.79,128640.0
2019-10-04 09:30:00,29.9,30.04,29.76,29.98,219143.0,29.9,30.04,29.76,29.98,219143.0
2019-10-04 10:00:00,29.99,30.04,29.88,29.89,176737.0,29.99,30.04,29.88,29.89,176737.0
2019-10-04 10:30:00,29.88,29.95,29.79,29.89,60089.0,29.88,29.95,29.79,29.89,60089.0
2019-10-04 11:00:00,29.89,29.97,29.86,29.96,55643.0,29.89,29.97,29.86,29.96,55643.0
2019-10-04 11:30:00,29.97,30.02,29.96,30.01,156559.0,29.97,30.02,29.96,30.01,156559.0
2019-10-04 12:00:00,30.01,30.02,29.91,29.95,78712.0,30.01,30.02,29.91,29.95,78712.0
2019-10-04 12:30:00,29.95,29.96,29.93,29.94,48391.0,29.95,29.96,29.93,29.94,48391.0
2019-10-04 13:00:00,29.94,29.95,29.9,29.94,35572.0,29.94,29.95,29.9,29.94,35572.0
2019-10-04 13:30:00,29.94,29.95,29.88,29.92,37629.0,29.94,29.95,29.88,29.92,37629.0
2019-10-04 14:00:00,29.93,29.96,29.88,29.94,38517.0,29.93,29.96,29.88,29.94,38517.0
2019-10-04 14:30:00,29.94,29.97,29.91,29.94,23658.0,29.94,29.97,29.91,29.94,23658.0
2019-10-04 15:00:00,29.94,29.98,29.91,29.96,102499.0,29.94,29.98,29.91,29.96,102499.0
2019-10-04 15:30:00,29.96,30.04,29.89,30.01,507836.0,29.96,30.04,29.89,30.01,507836.0
2019-10-07 09:30:00,29.99,30.18,29.94,30.08,142377.0,29.99,30.18,29.94,30.08,142377.0
2019-10-07 10:00:00,30.09,30.11,30.01,30.06,75167.0,30.09,30.11,30.01,30.06,75167.0
2019-10-07 10:30:00,30.06,30.08,29.99,30.01,44767.0,30.06,30.08,29.99,30.01,44767.0
2019-10-07 11:00:00,30.02,30.13,29.99,30.07,58914.0,30.02,30.13,29.99,30.07,58914.0
2019-10-07 11:30:00,30.06,30.12,30.04,30.11,45880.0,30.06,30.12,30.04,30.11,45880.0
2019-10-07 12:00:00,30.12,30.12,30.02,30.08,41044.0,30.12,30.12,30.02,30.08,41044.0
2019-10-07 12:30:00,30.09,30.12,30.07,30.09,33772.0,30.09,30.12,30.07,30.09,33772.0
2019-10-07 13:00:00,30.09,30.11,29.99,30.03,29592.0,30.09,30.11,29.99,30.03,29592.0
2019-10-07 13:30:00,30.03,30.12,30.02,30.09,48094.0,30.03,30.12,30.02,30.09,48094.0
2019-10-07 14:00:00,30.1,30.1,30.01,30.03,34449.0,30.1,30.1,30.01,30.03,34449.0
2019-10-07 14:30:00,30.03,30.03,29.84,29.9,88615.0,30.03,30.03,29.84,29.9,88615.0
2019-10-07 15:00:00,29.89,29.89,29.81,29.88,69449.0,29.89,29.89,29.81,29.88,69449.0
2019-10-07 15:30:00,29.88,29.96,29.81,29.83,407897.0,29.88,29.96,29.81,29.83,407897.0
2019-10-08 09:30:00,29.65,29.68,29.46,29.65,124494.0,29.65,29.68,29.46,29.65,124494.0
2019-10-08 10:00:00,29.65,29.83,29.61,29.8,136915.0,29.65,29.83,29.61,29.8,136915.0
2019-10-08 10:30:00,29.79,29.88,29.74,29.79,48824.0,29.79,29.88,29.74,29.79,48824.0
2019-10-08 11:00:00,29.78,29.79,27.99,28.11,2400447.0,29.78,29.79,27.99,28.11,2400447.0
2019-10-08 11:30:00,28.12,28.53,28.0,28.4,1346155.0,28.12,28.53,28.0,28.4,1346155.0
2019-10-08 12:00:00,28.4,28.5,28.21,28.42,522630.0,28.4,28.5,28.21,28.42,522630.0
2019-10-08 12:30:00,28.42,28.6,28.33,28.36,187197.0,28.42,28.6,28.33,28.36,187197.0
2019-10-08 13:00:00,28.36,28.36,28.12,28.27,318199.0,28.36,28.36,28.12,28.27,318199.0
2019-10-08 13:30:00,28.27,28.41,28.19,28.25,403336.0,28.27,28.41,28.19,28.25,403336.0
2019-10-08 14:00:00,28.26,28.28,28.14,28.25,234046.0,28.26,28.28,28.14,28.25,234046.0
2019-10-08 14:30:00,28.25,28.49,28.23,28.38,310637.0,28.25,28.49,28.23,28.38,310637.0
2019-10-08 15:00:00,28.39,28.45,28.31,28.37,626117.0,28.39,28.45,28.31,28.37,626117.0
2019-10-08 15:30:00,28.37,28.5,28.33,28.34,1077417.0,28.37,28.5,28.33,28.34,1077417.0
2019-10-09 09:30:00,28.55,28.68,28.38,28.38,252633.0,28.55,28.68,28.38,28.38,252633.0
2019-10-09 10:00:00,28.4,28.85,28.4,28.82,213879.0,28.4,28.85,28.4,28.82,213879.0
2019-10-09 10:30:00,28.8,28.8,28.59,28.62,233738.0,28.8,28.8,28.59,28.62,233738.0
2019-10-09 11:00:00,28.62,28.68,28.56,28.62,127348.0,28.62,28.68,28.56,28.62,127348.0
2019-10-09 11:30:00,28.62,28.75,28.61,28.69,75038.0,28.62,28.75,28.61,28.69,75038.0
2019-10-09 12:00:00,28.7,28.71,28.57,28.61,126158.0,28.7,28.71,28.57,28.61,126158.0
2019-10-09 12:30:00,28.61,28.65,28.57,28.63,100758.0,28.61,28.65,28.57,28.63,100758.0
2019-10-09 13:00:00,28.62,28.72,28.58,28.62,78646.0,28.62,28.72,28.58,28.62,78646.0
2019-10-09 13:30:00,28.61,28.73,28.6,28.65,132538.0,28.61,28.73,28.6,28.65,132538.0
2019-10-09 14:00:00,28.66,28.78,28.64,28.76,82250.0,28.66,28.78,28.64,28.76,82250.0
2019-10-09 14:30:00,28.77,28.79,28.7,28.77,82483.0,28.77,28.79,28.7,28.77,82483.0
2019-10-09 15:00:00,28.76,28.84,28.73,28.78,165584.0,28.76,28.84,28.73,28.78,165584.0
2019-10-09 15:30:00,28.78,28.82,28.68,28.71,448021.0,28.78,28.82,28.68,28.71,448021.0
2019-10-10 09:30:00,28.74,28.9,28.67,28.8,66397.0,28.74,28.9,28.67,28.8,66397.0
2019-10-10 10:00:00,28.79,28.8,28.69,28.73,56847.0,28.79,28.8,28.69,28.73,56847.0
2019-10-10 10:30:00,28.73,28.79,28.69,28.76,69832.0,28.73,28.79,28.69,28.76,69832.0
2019-10-10 11:00:00,28.75,28.8,28.73,28.77,46275.0,28.75,28.8,28.73,28.77,46275.0
2019-10-10 11:30:00,28.77,28.78,28.7,28.7,66388.0,28.77,28.78,28.7,28.7,66388.0
2019-10-10 12:00:00,28.7,28.75,28.67,28.69,129311.0,28.7,28.75,28.67,28.69,129311.0
2019-10-10 12:30:00,28.69,28.75,28.66,28.74,142331.0,28.69,28.75,28.66,28.74,142331.0
2019-10-10 13:00:00,28.73,28.75,28.7,28.72,47298.0,28.73,28.75,28.7,28.72,47298.0
2019-10-10 13:30:00,28.72,28.75,28.65,28.73,92625.0,28.72,28.75,28.65,28.73,92625.0
2019-10-10 14:00:00,28.73,28.74,28.58,28.67,138249.0,28.73,28.74,28.58,28.67,138249.0
2019-10-10 14:30:00,28.68,28.7,28.65,28.67,51662.0,28.68,28.7,28.65,28.67,51662.0
2019-10-10 15:00:00,28.67,28.72,28.64,28.72,56070.0,28.67,28.72,28.64,28.72,56070.0
2019-10-10 15:30:00,28.72,28.83,28.72,28.82,226207.0,28.72,28.83,28.72,28.82,226207.0
2019-10-11 09:30:00,28.95,29.17,28.95,29.03,163418.0,28.95,29.17,28.95,29.03,163418.0
2019-10-11 10:00:00,29.03,29.17,29.03,29.16,163588.0,29.03,29.17,29.03,29.16,163588.0
2019-10-11 10:30:00,29.16,29.21,29.08,29.12,229405.0,29.16,29.21,29.08,29.12,229405.0
2019-10-11 11:00:00,29.11,29.27,29.11,29.16,248918.0,29.11,29.27,29.11,29.16,248918.0
2019-10-11 11:30:00,29.17,29.25,29.1,29.12,196380.0,29.17,29.25,29.1,29.12,196380.0
2019-10-11 12:00:00,29.13,29.16,29.02,29.05,112034.0,29.13,29.16,29.02,29.05,112034.0
2019-10-11 12:30:00,29.05,29.18,28.95,29.17,59569.0,29.05,29.18,28.95,29.17,59569.0
2019-10-11 13:00:00,29.17,29.19,29.04,29.12,98381.0,29.17,29.19,29.04,29.12,98381.0
2019-10-11 13:30:00,29.1,29.16,29.1,29.15,60726.0,29.1,29.16,29.1,29.15,60726.0
2019-10-11 14:00:00,29.15,29.15,29.08,29.09,62042.0,29.15,29.15,29.08,29.09,62042.0
2019-10-11 14:30:00,29.09,29.12,29.05,29.07,68620.0,29.09,29.12,29.05,29.07,68620.0
2019-10-11 15:00:00,29.07,29.13,29.04,29.07,104567.0,29.07,29.13,29.04,29.07,104567.0
2019-10-11 15:30:00,29.07,29.2,29.02,29.04,331328.0,29.07,29.2,29.02,29.04,331328.0
2019-10-14 09:30:00,29.0,29.19,28.87,29.11,91508.0,29.0,29.19,28.87,29.11,91508.0
2019-10-14 10:00:00,29.09,29.16,29.02,29.05,29256.0,29.09,29.16,29.02,29.05,29256.0
2019-10-14 10:30:00,29.05,29.06,28.94,29.0,46496.0,29.05,29.06,28.94,29.0,46496.0
2019-10-14 11:00:00,29.01,29.01,28.92,28.94,47974.0,29.01,29.01,28.92,28.94,47974.0
2019-10-14 11:30:00,28.94,29.01,28.93,28.96,54904.0,28.94,29.01,28.93,28.96,54904.0
2019-10-14 12:00:00,28.96,29.0,28.91,28.92,60023.0,28.96,29.0,28.91,28.92,60023.0
2019-10-14 12:30:00,28.92,29.02,28.91,28.97,35424.0,28.92,29.02,28.91,28.97,35424.0
2019-10-14 13:00:00,28.96,28.99,28.95,28.97,29197.0,28.96,28.99,28.95,28.97,29197.0
2019-10-14 13:30:00,28.96,29.02,28.96,29.02,40622.0,28.96,29.02,28.96,29.02,40622.0
2019-10-14 14:00:00,29.02,29.04,28.97,28.99,82207.0,29.02,29.04,28.97,28.99,82207.0
2019-10-14 14:30:00,28.98,29.0,28.95,28.95,40599.0,28.98,29.0,28.95,28.95,40599.0
2019-10-14 15:00:00,28.95,28.96,28.9,28.91,42290.0,28.95,28.96,28.9,28.91,42290.0
2019-10-14 15:30:00,28.91,29.0,28.9,28.98,263599.0,28.91,29.0,28.9,28.98,263599.0
2019-10-15 09:30:00,29.07,29.22,28.87,28.93,159549.0,29.07,29.22,28.87,28.93,159549.0
2019-10-15 10:00:00,28.94,29.01,28.9,28.92,122395.0,28.94,29.01,28.9,28.92,122395.0
2019-10-15 10:30:00,28.93,29.09,28.92,29.06,113327.0,28.93,29.09,28.92,29.06,113327.0
2019-10-15 11:00:00,29.05,29.1,28.96,29.0,81391.0,29.05,29.1,28.96,29.0,81391.0
2019-10-15 11:30:00,29.01,29.01,28.97,29.0,41125.0,29.01,29.01,28.97,29.0,41125.0
2019-10-15 12:00:00,29.0,29.04,28.97,28.98,53782.0,29.0,29.04,28.97,28.98,53782.0
2019-10-15 12:30:00,28.99,29.07,28.97,29.03,63952.0,28.99,29.07,28.97,29.03,63952.0
2019-10-15 13:00:00,29.04,29.06,28.98,29.0,57127.0,29.04,29.06,28.98,29.0,57127.0
2019-10-15 13:30:00,29.0,29.02,28.97,29.01,83077.0,29.0,29.02,28.97,29.01,83077.0
2019-10-15 14:00:00,29.01,29.01,28.95,28.95,55019.0,29.01,29.01,28.95,28.95,55019.0
2019-10-15 14:30:00,28.95,28.96,28.91,28.92,67107.0,28.95,28.96,28.91,28.92,67107.0
2019-10-15 15:00:00,28.92,28.92,28.88,28.89,77978.0,28.92,28.92,28.88,28.89,77978.0
2019-10-15 15:30:00,28.9,28.9,28.76,28.8,305348.0,28.9,28.9,28.76,28.8,305348.0
2019-10-16 09:30:00,28.71,28.99,28.71,28.89,119352.0,28.71,28.99,28.71,28.89,119352.0
2019-10-16 10:00:00,28.89,29.09,28.87,29.06,192616.0,28.89,29.09,28.87,29.06,192616.0
2019-10-16 10:30:00,29.07,29.12,29.05,29.11,103980.0,29.07,29.12,29.05,29.11,103980.0
2019-10-16 11:00:00,29.11,29.15,29.0,29.03,83150.0,29.11,29.15,29.0,29.03,83150.0
2019-10-16 11:30:00,29.03,29.04,28.96,28.98,68263.0,29.03,29.04,28.96,28.98,68263.0
2019-10-16 12:00:00,28.98,29.03,28.97,29.0,29111.0,28.98,29.03,28.97,29.0,29111.0
2019-10-16 12:30:00,29.0,29.01,28.74,28.8,235703.0,29.0,29.01,28.74,28.8,235703.0
2019-10-16 13:00:00,28.8,28.8,28.74,28.75,91532.0,28.8,28.8,28.74,28.75,91532.0
2019-10-16 13:30:00,28.75,28.76,28.68,28.68,80186.0,28.75,28.76,28.68,28.68,80186.0
2019-10-16 14:00:00,28.68,28.79,28.68,28.75,103395.0,28.68,28.79,28.68,28.75,103395.0
2019-10-16 14:30:00,28.75,28.79,28.7,28.76,52064.0,28.75,28.79,28.7,28.76,52064.0
2019-10-16 15:00:00,28.75,28.79,28.72,28.75,54708.0,28.75,28.79,28.72,28.75,54708.0
2019-10-16 15:30:00,28.75,28.77,28.71,28.71,170670.0,28.75,28.77,28.71,28.71,170670.0
2019-10-17 09:30:00,28.78,28.9,28.73,28.77,135623.0,28.78,28.9,28.73,28.77,135623.0
2019-10-17 10:00:00,28.77,28.8,28.68,28.72,59886.0,28.77,28.8,28.68,28.72,59886.0
2019-10-17 10:30:00,28.73,28.75,28.68,28.69,47119.0,28.73,28.75,28.68,28.69,47119.0
2019-10-17 11:00:00,28.69,28.7,28.62,28.63,52341.0,28.69,28.7,28.62,28.63,52341.0
2019-10-17 11:30:00,28.62,28.64,28.56,28.62,50897.0,28.62,28.64,28.56,28.62,50897.0
2019-10-17 12:00:00,28.62,28.7,28.6,28.65,56438.0,28.62,28.7,28.6,28.65,56438.0
2019-10-17 12:30:00,28.65,28.78,28.64,28.77,34724.0,28.65,28.78,28.64,28.77,34724.0
2019-10-17 13:00:00,28.77,28.79,28.76,28.79,18374.0,28.77,28.79,28.76,28.79,18374.0
2019-10-17 13:30:00,28.79,28.81,28.78,28.8,35397.0,28.79,28.81,28.78,28.8,35397.0
2019-10-17 14:00:00,28.8,28.87,28.77,28.84,53052.0,28.8,28.87,28.77,28.84,53052.0
2019-10-17 14:30:00,28.84,28.88,28.81,28.88,82552.0,28.84,28.88,28.81,28.88,82552.0
2019-10-17 15:00:00,28.88,28.88,28.78,28.8,80689.0,28.88,28.88,28.78,28.8,80689.0
2019-10-17 15:30:00,28.8,28.84,28.74,28.81,206758.0,28.8,28.84,28.74,28.81,206758.0
2019-10-18 09:30:00,28.8,28.88,28.66,28.87,127637.0,28.8,28.88,28.66,28.87,127637.0
2019-10-18 10:00:00,28.86,28.86,28.7,28.77,96012.0,28.86,28.86,28.7,28.77,96012.0
2019-10-18 10:30:00,28.78,28.83,28.73,28.81,43941.0,28.78,28.83,28.73,28.81,43941.0
2019-10-18 11:00:00,28.81,28.88,28.77,28.88,168186.0,28.81,28.88,28.77,28.88,168186.0
2019-10-18 11:30:00,28.88,28.9,28.79,28.8,88095.0,28.88,28.9,28.79,28.8,88095.0
2019-10-18 12:00:00,28.79,28.81,28.69,28.75,93470.0,28.79,28.81,28.69,28.75,93470.0
2019-10-18 12:30:00,28.74,28.9,28.74,28.87,65863.0,28.74,28.9,28.74,28.87,65863.0
2019-10-18 13:00:00,28.88,28.88,28.84,28.87,32718.0,28.88,28.88,28.84,28.87,32718.0
2019-10-18 13:30:00,28.87,28.89,28.86,28.87,41419.0,28.87,28.89,28.86,28.87,41419.0
2019-10-18 14:00:00,28.87,28.88,28.83,28.88,44842.0,28.87,28.88,28.83,28.88,44842.0
2019-10-18 14:30:00,28.88,28.88,28.77,28.79,83870.0,28.88,28.88,28.77,28.79,83870.0
2019-10-18 15:00:00,28.8,28.83,28.75,28.75,164556.0,28.8,28.83,28.75,28.75,164556.0
2019-10-18 15:30:00,28.76,28.81,28.73,28.78,453497.0,28.76,28.81,28.73,28.78,453497.0
2019-10-21 09:30:00,28.87,28.9,28.76,28.82,85611.0,28.87,28.9,28.76,28.82,85611.0
2019-10-21 10:00:00,28.82,28.82,28.63,28.76,110756.0,28.82,28.82,28.63,28.76,110756.0
2019-10-21 10:30:00,28.76,28.77,28.52,28.6,178257.0,28.76,28.77,28.52,28.6,178257.0
2019-10-21 11:00:00,28.6,28.63,28.55,28.62,85634.0,28.6,28.63,28.55,28.62,85634.0
2019-10-21 11:30:00,28.62,28.63,28.54,28.6,40383.0,28.62,28.63,28.54,28.6,40383.0
2019-10-21 12:00:00,28.6,28.67,28.57,28.66,35435.0,28.6,28.67,28.57,28.66,35435.0
2019-10-21 12:30:00,28.66,28.68,28.63,28.66,20109.0,28.66,28.68,28.63,28.66,20109.0
2019-10-21 13:00:00,28.67,28.68,28.63,28.64,31655.0,28.67,28.68,28.63,28.64,31655.0
2019-10-21 13:30:00,28.63,28.67,28.63,28.67,31651.0,28.63,28.67,28.63,28.67,31651.0
2019-10-21 14:00:00,28.67,28.7,28.65,28.65,38699.0,28.67,28.7,28.65,28.65,38699.0
2019-10-21 14:30:00,28.66,28.69,28.65,28.69,26807.0,28.66,28.69,28.65,28.69,26807.0
2019-10-21 15:00:00,28.69,28.72,28.64,28.65,87009.0,28.69,28.72,28.64,28.65,87009.0
2019-10-21 15:30:00,28.66,28.72,28.61,28.66,300389.0,28.66,28.72,28.61,28.66,300389.0
2019-10-22 09:30:00,28.8,28.81,28.47,28.62,108124.0,28.8,28.81,28.47,28.62,108124.0
2019-10-22 10:00:00,28.61,28.73,28.56,28.73,74915.0,28.61,28.73,28.56,28.73,74915.0
2019-10-22 10:30:00,28.73,28.81,28.67,28.78,105891.0,28.73,28.81,28.67,28.78,105891.0
2019-10-22 11:00:00,28.77,28.86,28.76,28.85,89785.0,28.77,28.86,28.76,28.85,89785.0
2019-10-22 11:30:00,28.84,28.9,28.81,28.89,92170.0,28.84,28.9,28.81,28.89,92170.0
2019-10-22 12:00:00,28.89,28.98,28.88,28.98,67104.0,28.89,28.98,28.88,28.98,67104.0
2019-10-22 12:30:00,28.98,28.99,28.83,28.84,74334.0,28.98,28.99,28.83,28.84,74334.0
2019-10-22 13:00:00,28.84,28.84,28.77,28.8,113755.0,28.84,28.84,28.77,28.8,113755.0
2019-10-22 13:30:00,28.8,28.89,28.78,28.88,62447.0,28.8,28.89,28.78,28.88,62447.0
2019-10-22 14:00:00,28.88,28.91,28.86,28.91,174956.0,28.88,28.91,28.86,28.91,174956.0
2019-10-22 14:30:00,28.91,28.91,28.82,28.85,81525.0,28.91,28.91,28.82,28.85,81525.0
2019-10-22 15:00:00,28.84,28.98,28.81,28.98,204182.0,28.84,28.98,28.81,28.98,204182.0
2019-10-22 15:30:00,28.98,28.98,28.86,28.9,399344.0,28.98,28.98,28.86,28.9,399344.0
2019-10-23 09:30:00,28.94,29.21,28.44,28.53,584604.0,28.94,29.21,28.44,28.53,584604.0
2019-10-23 10:00:00,28.52,28.53,28.27,28.36,284032.0,28.52,28.53,28.27,28.36,284032.0
2019-10-23 10:30:00,28.36,28.4,28.2,28.29,183620.0,28.36,28.4,28.2,28.29,183620.0
2019-10-23 11:00:00,28.29,28.36,28.22,28.27,69850.0,28.29,28.36,28.22,28.27,69850.0
2019-10-23 11:30:00,28.26,28.52,28.26,28.51,90734.0,28.26,28.52,28.26,28.51,90734.0
2019-10-23 12:00:00,28.51,28.55,28.45,28.46,77914.0,28.51,28.55,28.45,28.46,77914.0
2019-10-23 12:30:00,28.46,28.59,28.46,28.5,151788.0,28.46,28.59,28.46,28.5,151788.0
2019-10-23 13:00:00,28.5,28.65,28.48,28.64,79719.0,28.5,28.65,28.48,28.64,79719.0
2019-10-23 13:30:00,28.64,28.87,28.61,28.79,305473.0,28.64,28.87,28.61,28.79,305473.0
2019-10-23 14:00:00,28.79,28.89,28.77,28.79,245136.0,28.79,28.89,28.77,28.79,245136.0
2019-10-23 14:30:00,28.79,28.79,28.48,28.52,219997.0,28.79,28.79,28.48,28.52,219997.0
2019-10-23 15:00:00,28.52,28.55,28.45,28.51,183654.0,28.52,28.55,28.45,28.51,183654.0
2019-10-23 15:30:00,28.51,28.57,28.48,28.55,945954.0,28.51,28.57,28.48,28.55,945954.0
2019-10-24 09:30:00,29.4,29.63,28.72,28.89,387685.0,29.4,29.63,28.72,28.89,387685.0
2019-10-24 10:00:00,28.88,28.96,28.42,28.53,235334.0,28.88,28.96,28.42,28.53,235334.0
2019-10-24 10:30:00,28.54,28.73,28.47,28.47,124084.0,28.54,28.73,28.47,28.47,124084.0
2019-10-24 11:00:00,28.47,28.71,28.44,28.67,115280.0,28.47,28.71,28.44,28.67,115280.0
2019-10-24 11:30:00,28.66,28.72,28.54,28.57,124493.0,28.66,28.72,28.54,28.57,124493.0
2019-10-24 12:00:00,28.58,28.6,28.49,28.52,96940.0,28.58,28.6,28.49,28.52,96940.0
2019-10-24 12:30:00,28.52,28.57,28.5,28.53,80628.0,28.52,28.57,28.5,28.53,80628.0
2019-10-24 13:00:00,28.54,28.66,28.52,28.65,90253.0,28.54,28.66,28.52,28.65,90253.0
2019-10-24 13:30:00,28.65,28.7,28.62,28.66,113237.0,28.65,28.7,28.62,28.66,113237.0
2019-10-24 14:00:00,28.66,28.68,28.59,28.67,65878.0,28.66,28.68,28.59,28.67,65878.0
2019-10-24 14:30:00,28.66,28.7,28.6,28.63,103147.0,28.66,28.7,28.6,28.63,103147.0
2019-10-24 15:00:00,28.63,28.72,28.63,28.67,158546.0,28.63,28.72,28.63,28.67,158546.0
2019-10-24 15:30:00,28.68,28.96,28.65,28.82,619159.0,28.68,28.96,28.65,28.82,619159.0
2019-10-25 09:30:00,29.71,29.74,29.35,29.54,369401.0,29.71,29.74,29.35,29.54,369401.0
2019-10-25 10:00:00,29.54,29.77,29.46,29.71,266382.0,29.54,29.77,29.46,29.71,266382.0
2019-10-25 10:30:00,29.72,29.8,29.61,29.74,195576.0,29.72,29.8,29.61,29.74,195576.0
2019-10-25 11:00:00,29.74,29.81,29.69,29.79,194801.0,29.74,29.81,29.69,29.79,194801.0
2019-10-25 11:30:00,29.79,29.8,29.66,29.67,89528.0,29.79,29.8,29.66,29.67,89528.0
2019-10-25 12:00:00,29.66,29.69,29.57,29.63,232488.0,29.66,29.69,29.57,29.63,232488.0
2019-10-25 12:30:00,29.62,29.65,29.52,29.56,292713.0,29.62,29.65,29.52,29.56,292713.0
2019-10-25 13:00:00,29.55,29.56,29.47,29.5,138871.0,29.55,29.56,29.47,29.5,138871.0
2019-10-25 13:30:00,29.5,29.51,29.34,29.4,256827.0,29.5,29.51,29.34,29.4,256827.0
2019-10-25 14:00:00,29.39,29.5,29.28,29.28,135479.0,29.39,29.5,29.28,29.28,135479.0
2019-10-25 14:30:00,29.29,29.65,29.28,29.61,352826.0,29.29,29.65,29.28,29.61,352826.0
2019-10-25 15:00:00,29.61,29.64,29.51,29.55,335012.0,29.61,29.64,29.51,29.55,335012.0
2019-10-25 15:30:00,29.55,29.56,29.35,29.39,1008464.0,29.55,29.56,29.35,29.39,1008464.0
2019-10-28 09:30:00,29.39,29.75,29.3,29.58,247255.0,29.39,29.75,29.3,29.58,247255.0
2019-10-28 10:00:00,29.59,29.64,29.55,29.6,83091.0,29.59,29.64,29.55,29.6,83091.0
2019-10-28 10:30:00,29.59,29.66,29.58,29.59,118418.0,29.59,29.66,29.58,29.59,118418.0
2019-10-28 11:00:00,29.59,29.67,29.54,29.59,216949.0,29.59,29.67,29.54,29.59,216949.0
2019-10-28 11:30:00,29.6,29.71,29.58,29.64,245808.0,29.6,29.71,29.58,29.64,245808.0
2019-10-28 12:00:00,29.64,29.77,29.59,29.66,281485.0,29.64,29.77,29.59,29.66,281485.0
2019-10-28 12:30:00,29.67,29.71,29.65,29.67,136637.0,29.67,29.71,29.65,29.67,136637.0
2019-10-28 13:00:00,29.67,29.71,29.66,29.7,64561.0,29.67,29.71,29.66,29.7,64561.0
2019-10-28 13:30:00,29.7,29.8,29.68,29.78,186185.0,29.7,29.8,29.68,29.78,186185.0
2019-10-28 14:00:00,29.78,29.93,29.77,29.92,82012.0,29.78,29.93,29.77,29.92,82012.0
2019-10-28 14:30:00,29.92,29.94,29.88,29.92,105719.0,29.92,29.94,29.88,29.92,105719.0
2019-10-28 15:00:00,29.92,29.93,29.87,29.9,114537.0,29.92,29.93,29.87,29.9,114537.0
2019-10-28 15:30:00,29.9,29.91,29.75,29.77,1076257.0,29.9,29.91,29.75,29.77,1076257.0
2019-10-29 09:30:00,29.71,30.04,29.67,29.84,136754.0,29.71,30.04,29.67,29.84,136754.0
2019-10-29 10:00:00,29.84,29.84,29.62,29.63,108107.0,29.84,29.84,29.62,29.63,108107.0
2019-10-29 10:30:00,29.63,29.9,29.6,29.83,154349.0,29.63,29.9,29.6,29.83,154349.0
2019-10-29 11:00:00,29.84,29.85,29.74,29.82,144469.0,29.84,29.85,29.74,29.82,144469.0
2019-10-29 11:30:00,29.82,29.88,29.8,29.83,96186.0,29.82,29.88,29.8,29.83,96186.0
2019-10-29 12:00:00,29.83,29.91,29.82,29.9,60488.0,29.83,29.91,29.82,29.9,60488.0
2019-10-29 12:30:00,29.89,29.91,29.87,29.91,59229.0,29.89,29.91,29.87,29.91,59229.0
2019-10-29 13:00:00,29.91,29.91,29.84,29.85,70075.0,29.91,29.91,29.84,29.85,70075.0
2019-10-29 13:30:00,29.85,29.85,29.79,29.82,74657.0,29.85,29.85,29.79,29.82,74657.0
2019-10-29 14:00:00,29.82,29.88,29.76,29.88,69128.0,29.82,29.88,29.76,29.88,69128.0
2019-10-29 14:30:00,29.88,29.88,29.72,29.72,98969.0,29.88,29.88,29.72,29.72,98969.0
2019-10-29 15:00:00,29.73,29.79,29.69,29.77,81326.0,29.73,29.79,29.69,29.77,81326.0
2019-10-29 15:30:00,29.77,29.83,29.63,29.63,469155.0,29.77,29.83,29.63,29.63,469155.0
2019-10-30 09:30:00,29.53,29.6,29.41,29.42,172368.0,29.53,29.6,29.41,29.42,172368.0
2019-10-30 10:00:00,29.4,29.49,29.22,29.49,264649.0,29.4,29.49,29.22,29.49,264649.0
2019-10-30 10:30:00,29.49,29.5,29.21,29.28,154501.0,29.49,29.5,29.21,29.28,154501.0
2019-10-30 11:00:00,29.28,29.34,29.19,29.23,106693.0,29.28,29.34,29.19,29.23,106693.0
2019-10-30 11:30:00,29.23,29.23,29.13,29.2,109883.0,29.23,29.23,29.13,29.2,109883.0
2019-10-30 12:00:00,29.2,29.4,29.19,29.29,293692.0,29.2,29.4,29.19,29.29,293692.0
2019-10-30 12:30:00,29.29,29.35,29.21,29.33,113601.0,29.29,29.35,29.21,29.33,113601.0
2019-10-30 13:00:00,29.34,29.35,29.27,29.33,110822.0,29.34,29.35,29.27,29.33,110822.0
2019-10-30 13:30:00,29.32,29.36,29.26,29.27,68758.0,29.32,29.36,29.26,29.27,68758.0
2019-10-30 14:00:00,29.26,29.43,29.25,29.42,89421.0,29.26,29.43,29.25,29.42,89421.0
2019-10-30 14:30:00,29.43,29.54,29.39,29.54,87746.0,29.43,29.54,29.39,29.54,87746.0
2019-10-30 15:00:00,29.54,29.66,29.53,29.54,121069.0,29.54,29.66,29.53,29.54,121069.0
2019-10-30 15:30:00,29.54,29.59,29.47,29.59,424703.0,29.54,29.59,29.47,29.59,424703.0
2019-10-31 09:30:00,29.54,29.62,29.47,29.58,90820.0,29.54,29.62,29.47,29.58,90820.0
2019-10-31 10:00:00,29.57,29.6,29.45,29.52,143680.0,29.57,29.6,29.45,29.52,143680.0
2019-10-31 10:30:00,29.52,29.63,29.48,29.58,101779.0,29.52,29.63,29.48,29.58,101779.0
2019-10-31 11:00:00,29.59,29.66,29.52,29.57,124307.0,29.59,29.66,29.52,29.57,124307.0
2019-10-31 11:30:00,29.57,29.65,29.55,29.63,105947.0,29.57,29.65,29.55,29.63,105947.0
2019-10-31 12:00:00,29.63,29.63,29.52,29.57,170597.0,29.63,29.63,29.52,29.57,170597.0
2019-10-31 12:30:00,29.57,29.57,29.46,29.48,40604.0,29.57,29.57,29.46,29.48,40604.0
2019-10-31 13:00:00,29.48,29.51,29.46,29.51,54321.0,29.48,29.51,29.46,29.51,54321.0
2019-10-31 13:30:00,29.51,29.53,29.5,29.51,41523.0,29.51,29.53,29.5,29.51,41523.0
2019-10-31 14:00:00,29.51,29.59,29.49,29.59,57306.0,29.51,29.59,29.49,29.59,57306.0
2019-10-31 14:30:00,29.59,29.59,29.51,29.55,43220.0,29.59,29.59,29.51,29.55,43220.0
2019-10-31 15:00:00,29.55,29.58,29.52,29.55,53662.0,29.55,29.58,29.52,29.55,53662.0
2019-10-31 15:30:00,29.55,29.59,29.46,29.48,224947.0,29.55,29.59,29.46,29.48,224947.0
2019-11-01 09:30:00,29.66,29.95,29.66,29.89,135195.0,29.66,29.95,29.66,29.89,135195.0
2019-11-01 10:00:00,29.88,29.91,29.77,29.8,74463.0,29.88,29.91,29.77,29.8,74463.0
2019-11-01 10:30:00,29.8,29.87,29.75,29.85,66820.0,29.8,29.87,29.75,29.85,66820.0
2019-11-01 11:00:00,29.86,29.9,29.83,29.89,52618.0,29.86,29.9,29.83,29.89,52618.0
2019-11-01 11:30:00,29.89,29.95,29.88,29.92,51143.0,29.89,29.95,29.88,29.92,51143.0
2019-11-01 12:00:00,29.92,29.95,29.92,29.95,61046.0,29.92,29.95,29.92,29.95,61046.0
2019-11-01 12:30:00,29.94,29.95,29.88,29.9,85672.0,29.94,29.95,29.88,29.9,85672.0
2019-11-01 13:00:00,29.9,29.92,29.87,29.9,41748.0,29.9,29.92,29.87,29.9,41748.0
2019-11-01 13:30:00,29.9,29.91,29.87,29.9,42255.0,29.9,29.91,29.87,29.9,42255.0
2019-11-01 14:00:00,29.9,29.9,29.84,29.85,57083.0,29.9,29.9,29.84,29.85,57083.0
2019-11-01 14:30:00,29.86,29.87,29.82,29.83,48724.0,29.86,29.87,29.82,29.83,48724.0
2019-11-01 15:00:00,29.84,29.86,29.7,29.75,137322.0,29.84,29.86,29.7,29.75,137322.0
2019-11-01 15:30:00,29.75,29.81,29.67,29.7,306526.0,29.75,29.81,29.67,29.7,306526.0
2019-11-04 09:30:00,29.85,29.94,29.8,29.88,65344.0,29.85,29.94,29.8,29.88,65344.0
2019-11-04 10:00:00,29.87,29.88,29.65,29.7,107734.0,29.87,29.88,29.65,29.7,107734.0
2019-11-04 10:30:00,29.7,29.77,29.55,29.64,121089.0,29.7,29.77,29.55,29.64,121089.0
2019-11-04 11:00:00,29.64,29.75,29.55,29.62,198441.0,29.64,29.75,29.55,29.62,198441.0
2019-11-04 11:30:00,29.63,29.67,29.49,29.5,120278.0,29.63,29.67,29.49,29.5,120278.0
2019-11-04 12:00:00,29.49,29.55,29.43,29.52,100696.0,29.49,29.55,29.43,29.52,100696.0
2019-11-04 12:30:00,29.53,29.55,29.47,29.53,34785.0,29.53,29.55,29.47,29.53,34785.0
2019-11-04 13:00:00,29.52,29.56,29.48,29.55,46984.0,29.52,29.56,29.48,29.55,46984.0
2019-11-04 13:30:00,29.56,29.56,29.46,29.48,84055.0,29.56,29.56,29.46,29.48,84055.0
2019-11-04 14:00:00,29.49,29.53,29.47,29.48,57132.0,29.49,29.53,29.47,29.48,57132.0
2019-11-04 14:30:00,29.49,29.5,29.45,29.46,55411.0,29.49,29.5,29.45,29.46,55411.0
2019-11-04 15:00:00,29.47,29.61,29.45,29.56,128479.0,29.47,29.61,29.45,29.56,128479.0
2019-11-04 15:30:00,29.56,29.66,29.54,29.66,200784.0,29.56,29.66,29.54,29.66,200784.0
2019-11-05 09:30:00,29.69,29.96,29.69,29.79,164545.0,29.69,29.96,29.69,29.79,164545.0
2019-11-05 10:00:00,29.91,29.98,29.83,29.87,96922.0,29.91,29.98,29.83,29.87,96922.0
2019-11-05 10:30:00,29.88,29.9,29.87,29.89,50364.0,29.88,29.9,29.87,29.89,50364.0
2019-11-05 11:00:00,29.89,29.93,29.82,29.87,77682.0,29.89,29.93,29.82,29.87,77682.0
2019-11-05 11:30:00,29.86,29.94,29.86,29.91,131545.0,29.86,29.94,29.86,29.91,131545.0
2019-11-05 12:00:00,29.91,29.94,29.81,29.82,91361.0,29.91,29.94,29.81,29.82,91361.0
2019-11-05 12:30:00,29.82,29.9,29.81,29.9,95602.0,29.82,29.9,29.81,29.9,95602.0
2019-11-05 13:00:00,29.9,29.95,29.85,29.86,170669.0,29.9,29.95,29.85,29.86,170669.0
2019-11-05 13:30:00,29.85,29.85,29.78,29.82,59851.0,29.85,29.85,29.78,29.82,59851.0
2019-11-05 14:00:00,29.81,29.86,29.79,29.8,58390.0,29.81,29.86,29.79,29.8,58390.0
2019-11-05 14:30:00,29.8,29.81,29.7,29.71,82035.0,29.8,29.81,29.7,29.71,82035.0
2019-11-05 15:00:00,29.71,29.79,29.7,29.76,49179.0,29.71,29.79,29.7,29.76,49179.0
2019-11-05 15:30:00,29.75,29.85,29.75,29.82,299763.0,29.75,29.85,29.75,29.82,299763.0
2019-11-06 09:30:00,29.76,29.89,29.68,29.74,77559.0,29.76,29.89,29.68,29.74,77559.0
2019-11-06 10:00:00,29.74,29.78,29.62,29.67,103106.0,29.74,29.78,29.62,29.67,103106.0
2019-11-06 10:30:00,29.67,29.8,29.67,29.77,98678.0,29.67,29.8,29.67,29.77,98678.0
2019-11-06 11:00:00,29.77,29.87,29.74,29.78,76417.0,29.77,29.87,29.74,29.78,76417.0
2019-11-06 11:30:00,29.79,29.83,29.7,29.75,69662.0,29.79,29.83,29.7,29.75,69662.0
2019-11-06 12:00:00,29.76,29.78,29.71,29.73,70570.0,29.76,29.78,29.71,29.73,70570.0
2019-11-06 12:30:00,29.72,29.76,29.7,29.76,48218.0,29.72,29.76,29.7,29.76,48218.0
2019-11-06 13:00:00,29.75,29.77,29.71,29.75,74609.0,29.75,29.77,29.71,29.75,74609.0
2019-11-06 13:30:00,29.75,29.91,29.74,29.89,72672.0,29.75,29.91,29.74,29.89,72672.0
2019-11-06 14:00:00,29.89,29.89,29.83,29.87,74422.0,29.89,29.89,29.83,29.87,74422.0
2019-11-06 14:30:00,29.87,29.96,29.87,29.95,32596.0,29.87,29.96,29.87,29.95,32596.0
2019-11-06 15:00:00,29.95,29.95,29.88,29.89,68808.0,29.95,29.95,29.88,29.89,68808.0
2019-11-06 15:30:00,29.89,29.94,29.88,29.9,357385.0,29.89,29.94,29.88,29.9,357385.0
2019-11-07 09:30:00,30.0,30.11,29.95,29.95,74369.0,30.0,30.11,29.95,29.95,74369.0
2019-11-07 10:00:00,29.96,30.03,29.89,29.92,142537.0,29.96,30.03,29.89,29.92,142537.0
2019-11-07 10:30:00,29.92,29.98,29.91,29.94,104625.0,29.92,29.98,29.91,29.94,104625.0
2019-11-07 11:00:00,29.94,30.17,29.93,30.14,113031.0,29.94,30.17,29.93,30.14,113031.0
2019-11-07 11:30:00,30.14,30.14,30.07,30.13,83261.0,30.14,30.14,30.07,30.13,83261.0
2019-11-07 12:00:00,30.13,30.16,30.08,30.1,74834.0,30.13,30.16,30.08,30.1,74834.0
2019-11-07 12:30:00,30.1,30.12,30.04,30.07,41165.0,30.1,30.12,30.04,30.07,41165.0
2019-11-07 13:00:00,30.08,30.12,30.05,30.11,34257.0,30.08,30.12,30.05,30.11,34257.0
2019-11-07 13:30:00,30.12,30.16,30.09,30.15,40742.0,30.12,30.16,30.09,30.15,40742.0
2019-11-07 14:00:00,30.15,30.18,30.06,30.07,96573.0,30.15,30.18,30.06,30.07,96573.0
2019-11-07 14:30:00,30.07,30.14,30.02,30.1,54617.0,30.07,30.14,30.02,30.1,54617.0
2019-11-07 15:00:00,30.1,30.1,30.07,30.08,47836.0,30.1,30.1,30.07,30.08,47836.0
2019-11-07 15:30:00,30.08,30.09,29.93,29.95,330263.0,30.08,30.09,29.93,29.95,330263.0
2019-11-08 09:30:00,30.0,30.03,29.84,29.96,53446.0,30.0,30.03,29.84,29.96,53446.0
2019-11-08 10:00:00,29.96,30.04,29.94,29.95,138029.0,29.96,30.04,29.94,29.95,138029.0
2019-11-08 10:30:00,29.95,30.03,29.92,30.01,91238.0,29.95,30.03,29.92,30.01,91238.0
2019-11-08 11:00:00,30.01,30.02,29.96,30.0,35085.0,30.01,30.02,29.96,30.0,35085.0
2019-11-08 11:30:00,30.0,30.05,30.0,30.03,62242.0,30.0,30.05,30.0,30.03,62242.0
2019-11-08 12:00:00,30.04,30.04,29.98,30.02,42277.0,30.04,30.04,29.98,30.02,42277.0
2019-11-08 12:30:00,30.01,30.02,29.99,30.0,52505.0,30.01,30.02,29.99,30.0,52505.0
2019-11-08 13:00:00,30.0,30.03,29.97,30.02,62530.0,30.0,30.03,29.97,30.02,62530.0
2019-11-08 13:30:00,30.02,30.08,30.02,30.02,38580.0,30.02,30.08,30.02,30.02,38580.0
2019-11-08 14:00:00,30.03,30.05,30.0,30.05,54506.0,30.03,30.05,30.0,30.05,54506.0
2019-11-08 14:30:00,30.05,30.14,30.05,30.14,91888.0,30.05,30.14,30.05,30.14,91888.0
2019-11-08 15:00:00,30.13,30.19,30.1,30.18,143775.0,30.13,30.19,30.1,30.18,143775.0
2019-11-08 15:30:00,30.19,30.26,30.13,30.24,465750.0,30.19,30.26,30.13,30.24,465750.0
2019-11-11 09:30:00,30.11,30.13,29.95,30.11,32725.0,30.11,30.13,29.95,30.11,32725.0
2019-11-11 10:00:00,30.11,30.21,30.06,30.12,47744.0,30.11,30.21,30.06,30.12,47744.0
2019-11-11 10:30:00,30.12,30.17,30.07,30.12,26119.0,30.12,30.17,30.07,30.12,26119.0
2019-11-11 11:00:00,30.13,30.15,30.06,30.08,22509.0,30.13,30.15,30.06,30.08,22509.0
2019-11-11 11:30:00,30.08,30.18,30.05,30.16,28799.0,30.08,30.18,30.05,30.16,28799.0
2019-11-11 12:00:00,30.15,30.16,30.13,30.15,22973.0,30.15,30.16,30.13,30.15,22973.0
2019-11-11 12:30:00,30.15,30.19,30.13,30.19,29924.0,30.15,30.19,30.13,30.19,29924.0
2019-11-11 13:00:00,30.19,30.19,30.14,30.16,19156.0,30.19,30.19,30.14,30.16,19156.0
2019-11-11 13:30:00,30.17,30.2,30.14,30.19,35288.0,30.17,30.2,30.14,30.19,35288.0
2019-11-11 14:00:00,30.2,30.2,30.09,30.11,54785.0,30.2,30.2,30.09,30.11,54785.0
2019-11-11 14:30:00,30.11,30.12,30.07,30.1,22525.0,30.11,30.12,30.07,30.1,22525.0
2019-11-11 15:00:00,30.1,30.13,30.03,30.04,47104.0,30.1,30.13,30.03,30.04,47104.0
2019-11-11 15:30:00,30.04,30.06,29.98,30.05,176709.0,30.04,30.06,29.98,30.05,176709.0
2019-11-12 09:30:00,30.07,30.15,29.92,30.12,81648.0,30.07,30.15,29.92,30.12,81648.0
2019-11-12 10:00:00,30.12,30.19,30.06,30.08,151550.0,30.12,30.19,30.06,30.08,151550.0
2019-11-12 10:30:00,30.07,30.15,30.03,30.14,56974.0,30.07,30.15,30.03,30.14,56974.0
2019-11-12 11:00:00,30.14,30.18,30.11,30.17,82156.0,30.14,30.18,30.11,30.17,82156.0
2019-11-12 11:30:00,30.16,30.18,30.1,30.12,129292.0,30.16,30.18,30.1,30.12,129292.0
2019-11-12 12:00:00,30.11,30.14,30.09,30.14,35172.0,30.11,30.14,30.09,30.14,35172.0
2019-11-12 12:30:00,30.14,30.17,30.1,30.17,90551.0,30.14,30.17,30.1,30.17,90551.0
2019-11-12 13:00:00,30.17,30.18,30.12,30.14,61829.0,30.17,30.18,30.12,30.14,61829.0
2019-11-12 13:30:00,30.14,30.16,30.11,30.14,41898.0,30.14,30.16,30.11,30.14,41898.0
2019-11-12 14:00:00,30.14,30.14,30.08,30.08,48610.0,30.14,30.14,30.08,30.08,48610.0
2019-11-12 14:30:00,30.08,30.11,30.03,30.03,144346.0,30.08,30.11,30.03,30.03,144346.0
2019-11-12 15:00:00,30.03,30.03,29.99,30.02,62998.0,30.03,30.03,29.99,30.02,62998.0
2019-11-12 15:30:00,30.02,30.09,30.0,30.07,231271.0,30.02,30.09,30.0,30.07,231271.0
2019-11-13 09:30:00,29.9,29.98,29.7,29.77,74625.0,29.9,29.98,29.7,29.77,74625.0
2019-11-13 10:00:00,29.78,29.97,29.77,29.88,151022.0,29.78,29.97,29.77,29.88,151022.0
2019-11-13 10:30:00,29.88,29.92,29.78,29.86,72469.0,29.88,29.92,29.78,29.86,72469.0
2019-11-13 11:00:00,29.84,29.99,29.83,29.99,40172.0,29.84,29.99,29.83,29.99,40172.0
2019-11-13 11:30:00,29.99,30.05,29.99,30.0,32006.0,29.99,30.05,29.99,30.0,32006.0
2019-11-13 12:00:00,30.01,30.02,29.79,29.79,64074.0,30.01,30.02,29.79,29.79,64074.0
2019-11-13 12:30:00,29.79,29.85,29.77,29.79,43075.0,29.79,29.85,29.77,29.79,43075.0
2019-11-13 13:00:00,29.79,29.81,29.73,29.73,36323.0,29.79,29.81,29.73,29.73,36323.0
2019-11-13 13:30:00,29.72,29.73,29.6,29.66,53334.0,29.72,29.73,29.6,29.66,53334.0
2019-11-13 14:00:00,29.66,29.66,29.6,29.61,55220.0,29.66,29.66,29.6,29.61,55220.0
2019-11-13 14:30:00,29.61,29.65,29.61,29.64,41240.0,29.61,29.65,29.61,29.64,41240.0
2019-11-13 15:00:00,29.64,29.7,29.63,29.67,60833.0,29.64,29.7,29.63,29.67,60833.0
2019-11-13 15:30:00,29.67,29.69,29.57,29.66,301157.0,29.67,29.69,29.57,29.66,301157.0
2019-11-14 09:30:00,29.58,29.82,29.48,29.58,172479.0,29.58,29.82,29.48,29.58,172479.0
2019-11-14 10:00:00,29.58,29.77,29.58,29.68,77983.0,29.58,29.77,29.58,29.68,77983.0
2019-11-14 10:30:00,29.68,29.74,29.54,29.55,103906.0,29.68,29.74,29.54,29.55,103906.0
2019-11-14 11:00:00,29.55,29.61,29.52,29.57,57220.0,29.55,29.61,29.52,29.57,57220.0
2019-11-14 11:30:00,29.56,29.57,29.39,29.4,89333.0,29.56,29.57,29.39,29.4,89333.0
2019-11-14 12:00:00,29.41,29.41,29.32,29.36,61435.0,29.41,29.41,29.32,29.36,61435.0
2019-11-14 12:30:00,29.35,29.42,29.34,29.41,59437.0,29.35,29.42,29.34,29.41,59437.0
2019-11-14 13:00:00,29.42,29.42,29.34,29.36,72928.0,29.42,29.42,29.34,29.36,72928.0
2019-11-14 13:30:00,29.35,29.36,29.3,29.33,89464.0,29.35,29.36,29.3,29.33,89464.0
2019-11-14 14:00:00,29.33,29.33,29.27,29.27,50541.0,29.33,29.33,29.27,29.27,50541.0
2019-11-14 14:30:00,29.28,29.38,29.27,29.37,50849.0,29.28,29.38,29.27,29.37,50849.0
2019-11-14 15:00:00,29.37,29.39,29.33,29.34,58140.0,29.37,29.39,29.33,29.34,58140.0
2019-11-14 15:30:00,29.35,29.38,29.25,29.28,447435.0,29.35,29.38,29.25,29.28,447435.0
2019-11-15 09:30:00,29.5,29.52,29.28,29.36,168646.0,29.5,29.52,29.28,29.36,168646.0
2019-11-15 10:00:00,29.38,29.39,29.22,29.34,68495.0,29.38,29.39,29.22,29.34,68495.0
2019-11-15 10:30:00,29.34,29.57,29.32,29.54,164984.0,29.34,29.57,29.32,29.54,164984.0
2019-11-15 11:00:00,29.53,29.71,29.53,29.68,58824.0,29.53,29.71,29.53,29.68,58824.0
2019-11-15 11:30:00,29.69,29.72,29.63,29.65,46378.0,29.69,29.72,29.63,29.65,46378.0
2019-11-15 12:00:00,29.65,29.71,29.58,29.59,115397.0,29.65,29.71,29.58,29.59,115397.0
2019-11-15 12:30:00,29.6,29.6,29.52,29.57,28428.0,29.6,29.6,29.52,29.57,28428.0
2019-11-15 13:00:00,29.57,29.58,29.52,29.53,31681.0,29.57,29.58,29.52,29.53,31681.0
2019-11-15 13:30:00,29.53,29.57,29.5,29.55,32125.0,29.53,29.57,29.5,29.55,32125.0
2019-11-15 14:00:00,29.56,29.62,29.52,29.53,68271.0,29.56,29.62,29.52,29.53,68271.0
2019-11-15 14:30:00,29.53,29.55,29.47,29.52,159734.0,29.53,29.55,29.47,29.52,159734.0
2019-11-15 15:00:00,29.52,29.54,29.49,29.51,86480.0,29.52,29.54,29.49,29.51,86480.0
2019-11-15 15:30:00,29.51,29.51,29.26,29.34,583496.0,29.51,29.51,29.26,29.34,583496.0
2019-11-18 09:30:00,29.32,29.52,29.25,29.28,125737.0,29.32,29.52,29.25,29.28,125737.0
2019-11-18 10:00:00,29.29,29.35,29.22,29.26,93702.0,29.29,29.35,29.22,29.26,93702.0
2019-11-18 10:30:00,29.26,29.31,29.21,29.25,93734.0,29.26,29.31,29.21,29.25,93734.0
2019-11-18 11:00:00,29.26,29.31,29.23,29.29,61694.0,29.26,29.31,29.23,29.29,61694.0
2019-11-18 11:30:00,29.3,29.31,29.25,29.27,62165.0,29.3,29.31,29.25,29.27,62165.0
2019-11-18 12:00:00,29.28,29.3,29.21,29.23,58177.0,29.28,29.3,29.21,29.23,58177.0
2019-11-18 12:30:00,29.23,29.24,29.11,29.14,55364.0,29.23,29.24,29.11,29.14,55364.0
2019-11-18 13:00:00,29.13,29.14,29.08,29.09,38506.0,29.13,29.14,29.08,29.09,38506.0
2019-11-18 13:30:00,29.09,29.12,29.05,29.11,29607.0,29.09,29.12,29.05,29.11,29607.0
2019-11-18 14:00:00,29.11,29.11,29.03,29.09,51112.0,29.11,29.11,29.03,29.09,51112.0
2019-11-18 14:30:00,29.09,29.13,29.02,29.02,63350.0,29.09,29.13,29.02,29.02,63350.0
2019-11-18 15:00:00,29.02,29.03,28.96,28.98,84430.0,29.02,29.03,28.96,28.98,84430.0
2019-11-18 15:30:00,28.97,29.0,28.87,28.99,368901.0,28.97,29.0,28.87,28.99,368901.0
2019-11-19 09:30:00,29.1,29.25,29.0,29.15,172240.0,29.1,29.25,29.0,29.15,172240.0
2019-11-19 10:00:00,29.16,29.16,28.9,29.1,156185.0,29.16,29.16,28.9,29.1,156185.0
2019-11-19 10:30:00,29.11,29.14,28.97,29.0,131766.0,29.11,29.14,28.97,29.0,131766.0
2019-11-19 11:00:00,29.01,29.11,29.0,29.06,52238.0,29.01,29.11,29.0,29.06,52238.0
2019-11-19 11:30:00,29.06,29.07,28.97,29.0,155228.0,29.06,29.07,28.97,29.0,155228.0
2019-11-19 12:00:00,29.0,29.0,28.93,28.96,30794.0,29.0,29.0,28.93,28.96,30794.0
2019-11-19 12:30:00,28.96,29.08,28.96,29.07,112948.0,28.96,29.08,28.96,29.07,112948.0
2019-11-19 13:00:00,29.07,29.13,29.07,29.12,75617.0,29.07,29.13,29.07,29.12,75617.0
2019-11-19 13:30:00,29.12,29.15,29.11,29.14,21290.0,29.12,29.15,29.11,29.14,21290.0
2019-11-19 14:00:00,29.15,29.18,29.13,29.16,48689.0,29.15,29.18,29.13,29.16,48689.0
2019-11-19 14:30:00,29.16,29.2,29.14,29.17,37442.0,29.16,29.2,29.14,29.17,37442.0
2019-11-19 15:00:00,29.16,29.18,29.13,29.15,83625.0,29.16,29.18,29.13,29.15,83625.0
2019-11-19 15:30:00,29.15,29.2,29.08,29.2,325491.0,29.15,29.2,29.08,29.2,325491.0
2019-11-20 09:30:00,29.14,29.35,29.08,29.34,94549.0,29.14,29.35,29.08,29.34,94549.0
2019-11-20 10:00:00,29.33,29.36,29.12,29.19,85077.0,29.33,29.36,29.12,29.19,85077.0
2019-11-20 10:30:00,29.18,29.24,29.17,29.18,63092.0,29.18,29.24,29.17,29.18,63092.0
2019-11-20 11:00:00,29.19,29.21,29.16,29.21,97651.0,29.19,29.21,29.16,29.21,97651.0
2019-11-20 11:30:00,29.2,29.2,29.14,29.15,45186.0,29.2,29.2,29.14,29.15,45186.0
2019-11-20 12:00:00,29.14,29.2,29.12,29.2,33562.0,29.14,29.2,29.12,29.2,33562.0
2019-11-20 12:30:00,29.2,29.2,28.96,29.02,72299.0,29.2,29.2,28.96,29.02,72299.0
2019-11-20 13:00:00,29.03,29.04,28.84,28.92,52202.0,29.03,29.04,28.84,28.92,52202.0
2019-11-20 13:30:00,28.92,28.94,28.85,28.91,88297.0,28.92,28.94,28.85,28.91,88297.0
2019-11-20 14:00:00,28.92,28.94,28.86,28.92,62718.0,28.92,28.94,28.86,28.92,62718.0
2019-11-20 14:30:00,28.92,28.93,28.81,28.81,65507.0,28.92,28.93,28.81,28.81,65507.0
2019-11-20 15:00:00,28.82,28.83,28.77,28.83,81168.0,28.82,28.83,28.77,28.83,81168.0
2019-11-20 15:30:00,28.82,28.89,28.8,28.86,238729.0,28.82,28.89,28.8,28.86,238729.0
2019-11-21 09:30:00,28.85,28.85,28.58,28.65,55370.0,28.85,28.85,28.58,28.65,55370.0
2019-11-21 10:00:00,28.65,28.65,28.44,28.54,54912.0,28.65,28.65,28.44,28.54,54912.0
2019-11-21 10:30:00,28.52,28.65,28.47,28.61,113467.0,28.52,28.65,28.47,28.61,113467.0
2019-11-21 11:00:00,28.61,28.65,28.56,28.61,40568.0,28.61,28.65,28.56,28.61,40568.0
2019-11-21 11:30:00,28.62,28.63,28.51,28.51,20389.0,28.62,28.63,28.51,28.51,20389.0
2019-11-21 12:00:00,28.51,28.67,28.5,28.6,36694.0,28.51,28.67,28.5,28.6,36694.0
2019-11-21 12:30:00,28.6,28.6,28.54,28.6,30488.0,28.6,28.6,28.54,28.6,30488.0
2019-11-21 13:00:00,28.59,28.62,28.55,28.56,21997.0,28.59,28.62,28.55,28.56,21997.0
2019-11-21 13:30:00,28.56,28.57,28.49,28.49,50589.0,28.56,28.57,28.49,28.49,50589.0
2019-11-21 14:00:00,28.49,28.49,28.45,28.46,23786.0,28.49,28.49,28.45,28.46,23786.0
2019-11-21 14:30:00,28.46,28.46,28.37,28.38,43738.0,28.46,28.46,28.37,28.38,43738.0
2019-11-21 15:00:00,28.37,28.39,28.28,28.32,89020.0,28.37,28.39,28.28,28.32,89020.0
2019-11-21 15:30:00,28.32,28.32,28.15,28.17,353041.0,28.32,28.32,28.15,28.17,353041.0
2019-11-22 09:30:00,28.24,28.24,28.01,28.17,82017.0,28.24,28.24,28.01,28.17,82017.0
2019-11-22 10:00:00,28.16,28.21,28.09,28.13,56399.0,28.16,28.21,28.09,28.13,56399.0
2019-11-22 10:30:00,28.13,28.24,28.06,28.21,93385.0,28.13,28.24,28.06,28.21,93385.0
2019-11-22 11:00:00,28.21,28.21,28.14,28.14,48286.0,28.21,28.21,28.14,28.14,48286.0
2019-11-22 11:30:00,28.14,28.21,28.12,28.17,47091.0,28.14,28.21,28.12,28.17,47091.0
2019-11-22 12:00:00,28.18,28.22,28.16,28.17,39951.0,28.18,28.22,28.16,28.17,39951.0
2019-11-22 12:30:00,28.18,28.18,28.13,28.16,53582.0,28.18,28.18,28.13,28.16,53582.0
2019-11-22 13:00:00,28.15,28.19,28.13,28.15,148083.0,28.15,28.19,28.13,28.15,148083.0
2019-11-22 13:30:00,28.15,28.16,28.12,28.13,32972.0,28.15,28.16,28.12,28.13,32972.0
2019-11-22 14:00:00,28.13,28.15,28.07,28.1,56962.0,28.13,28.15,28.07,28.1,56962.0
2019-11-22 14:30:00,28.1,28.1,28.04,28.04,66564.0,28.1,28.1,28.04,28.04,66564.0
2019-11-22 15:00:00,28.05,28.05,28.01,28.04,62696.0,28.05,28.05,28.01,28.04,62696.0
2019-11-22 15:30:00,28.04,28.05,27.98,28.0,325712.0,28.04,28.05,27.98,28.0,325712.0
2019-11-25 09:30:00,28.14,28.22,28.06,28.11,200215.0,28.14,28.22,28.06,28.11,200215.0
2019-11-25 10:00:00,28.12,28.36,28.11,28.25,165229.0,28.12,28.36,28.11,28.25,165229.0
2019-11-25 10:30:00,28.25,28.27,28.18,28.2,70520.0,28.25,28.27,28.18,28.2,70520.0
2019-11-25 11:00:00,28.21,28.22,28.14,28.17,57259.0,28.21,28.22,28.14,28.17,57259.0
2019-11-25 11:30:00,28.16,28.17,28.1,28.14,118798.0,28.16,28.17,28.1,28.14,118798.0
2019-11-25 12:00:00,28.14,28.16,28.1,28.15,65927.0,28.14,28.16,28.1,28.15,65927.0
2019-11-25 12:30:00,28.14,28.44,28.14,28.39,272801.0,28.14,28.44,28.14,28.39,272801.0
2019-11-25 13:00:00,28.39,28.41,28.31,28.36,108159.0,28.39,28.41,28.31,28.36,108159.0
2019-11-25 13:30:00,28.36,28.38,28.32,28.34,158002.0,28.36,28.38,28.32,28.34,158002.0
2019-11-25 14:00:00,28.34,28.36,28.27,28.35,148234.0,28.34,28.36,28.27,28.35,148234.0
2019-11-25 14:30:00,28.35,28.36,28.22,28.25,293470.0,28.35,28.36,28.22,28.25,293470.0
2019-11-25 15:00:00,28.25,28.34,28.23,28.31,310704.0,28.25,28.34,28.23,28.31,310704.0
2019-11-25 15:30:00,28.31,28.37,28.25,28.31,423873.0,28.31,28.37,28.25,28.31,423873.0
2019-11-26 09:30:00,28.39,28.44,28.26,28.42,238795.0,28.39,28.44,28.26,28.42,238795.0
2019-11-26 10:00:00,28.42,28.48,28.24,28.27,189064.0,28.42,28.48,28.24,28.27,189064.0
2019-11-26 10:30:00,28.27,28.39,28.26,28.34,182654.0,28.27,28.39,28.26,28.34,182654.0
2019-11-26 11:00:00,28.35,28.38,28.29,28.3,173348.0,28.35,28.38,28.29,28.3,173348.0
2019-11-26 11:30:00,28.3,28.41,28.29,28.39,152383.0,28.3,28.41,28.29,28.39,152383.0
2019-11-26 12:00:00,28.39,28.48,28.39,28.46,116544.0,28.39,28.48,28.39,28.46,116544.0
2019-11-26 12:30:00,28.46,28.47,28.39,28.39,68428.0,28.46,28.47,28.39,28.39,68428.0
2019-11-26 13:00:00,28.4,28.42,28.39,28.42,54688.0,28.4,28.42,28.39,28.42,54688.0
2019-11-26 13:30:00,28.42,28.43,28.39,28.4,39290.0,28.42,28.43,28.39,28.4,39290.0
2019-11-26 14:00:00,28.4,28.41,28.34,28.37,75094.0,28.4,28.41,28.34,28.37,75094.0
2019-11-26 14:30:00,28.37,28.44,28.37,28.42,167854.0,28.37,28.44,28.37,28.42,167854.0
2019-11-26 15:00:00,28.41,28.42,28.37,28.4,112633.0,28.41,28.42,28.37,28.4,112633.0
2019-11-26 15:30:00,28.41,28.53,28.37,28.5,676866.0,28.41,28.53,28.37,28.5,676866.0
2019-11-27 09:30:00,28.61,28.78,28.61,28.77,85341.0,28.61,28.78,28.61,28.77,85341.0
2019-11-27 10:00:00,28.77,28.78,28.58,28.61,86157.0,28.77,28.78,28.58,28.61,86157.0
2019-11-27 10:30:00,28.6,28.63,28.54,28.59,60097.0,28.6,28.63,28.54,28.59,60097.0
2019-11-27 11:00:00,28.6,28.6,28.49,28.55,35822.0,28.6,28.6,28.49,28.55,35822.0
2019-11-27 11:30:00,28.55,28.64,28.52,28.62,37053.0,28.55,28.64,28.52,28.62,37053.0
2019-11-27 12:00:00,28.61,28.7,28.61,28.7,32913.0,28.61,28.7,28.61,28.7,32913.0
2019-11-27 12:30:00,28.7,28.72,28.67,28.69,24027.0,28.7,28.72,28.67,28.69,24027.0
2019-11-27 13:00:00,28.68,28.7,28.63,28.69,40639.0,28.68,28.7,28.63,28.69,40639.0
2019-11-27 13:30:00,28.7,28.71,28.63,28.64,32529.0,28.7,28.71,28.63,28.64,32529.0
2019-11-27 14:00:00,28.64,28.65,28.58,28.59,27606.0,28.64,28.65,28.58,28.59,27606.0
2019-11-27 14:30:00,28.59,28.64,28.56,28.63,34719.0,28.59,28.64,28.56,28.63,34719.0
2019-11-27 15:00:00,28.63,28.7,28.6,28.69,68410.0,28.63,28.7,28.6,28.69,68410.0
2019-11-27 15:30:00,28.7,28.7,28.61,28.67,183648.0,28.7,28.7,28.61,28.67,183648.0
2019-11-29 09:30:00,28.67,28.75,28.61,28.7,74080.0,28.67,28.75,28.61,28.7,74080.0
2019-11-29 10:00:00,28.71,28.77,28.64,28.72,73626.0,28.71,28.77,28.64,28.72,73626.0
2019-11-29 10:30:00,28.71,28.77,28.7,28.74,42208.0,28.71,28.77,28.7,28.74,42208.0
2019-11-29 11:00:00,28.73,28.75,28.58,28.6,58871.0,28.73,28.75,28.58,28.6,58871.0
2019-11-29 11:30:00,28.6,28.63,28.55,28.55,57378.0,28.6,28.63,28.55,28.55,57378.0
2019-11-29 12:00:00,28.55,28.6,28.52,28.55,58362.0,28.55,28.6,28.52,28.55,58362.0
2019-11-29 12:30:00,28.55,28.56,28.44,28.48,138118.0,28.55,28.56,28.44,28.48,138118.0
2019-12-02 09:30:00,28.55,28.78,28.49,28.74,95614.0,28.55,28.78,28.49,28.74,95614.0
2019-12-02 10:00:00,28.75,28.76,28.52,28.65,132605.0,28.75,28.76,28.52,28.65,132605.0
2019-12-02 10:30:00,28.64,28.68,28.56,28.57,78679.0,28.64,28.68,28.56,28.57,78679.0
2019-12-02 11:00:00,28.56,28.65,28.5,28.62,45328.0,28.56,28.65,28.5,28.62,45328.0
2019-12-02 11:30:00,28.62,28.63,28.55,28.62,51042.0,28.62,28.63,28.55,28.62,51042.0
2019-12-02 12:00:00,28.62,28.67,28.59,28.62,64937.0,28.62,28.67,28.59,28.62,64937.0
2019-12-02 12:30:00,28.63,28.63,28.57,28.58,31157.0,28.63,28.63,28.57,28.58,31157.0
2019-12-02 13:00:00,28.57,28.62,28.56,28.59,40042.0,28.57,28.62,28.56,28.59,40042.0
2019-12-02 13:30:00,28.59,28.6,28.53,28.57,41300.0,28.59,28.6,28.53,28.57,41300.0
2019-12-02 14:00:00,28.56,28.57,28.54,28.55,23286.0,28.56,28.57,28.54,28.55,23286.0
2019-12-02 14:30:00,28.55,28.56,28.46,28.5,58789.0,28.55,28.56,28.46,28.5,58789.0
2019-12-02 15:00:00,28.49,28.5,28.44,28.45,40670.0,28.49,28.5,28.44,28.45,40670.0
2019-12-02 15:30:00,28.45,28.48,28.39,28.43,181340.0,28.45,28.48,28.39,28.43,181340.0
2019-12-03 09:30:00,28.14,28.37,28.09,28.31,138766.0,28.14,28.37,28.09,28.31,138766.0
2019-12-03 10:00:00,28.31,28.31,28.15,28.24,58249.0,28.31,28.31,28.15,28.24,58249.0
2019-12-03 10:30:00,28.23,28.3,28.14,28.22,91328.0,28.23,28.3,28.14,28.22,91328.0
2019-12-03 11:00:00,28.2,28.29,28.17,28.25,49605.0,28.2,28.29,28.17,28.25,49605.0
2019-12-03 11:30:00,28.26,28.74,28.23,28.63,1074373.0,28.26,28.74,28.23,28.63,1074373.0
2019-12-03 12:00:00,28.63,29.22,28.56,29.14,621988.0,28.63,29.22,28.56,29.14,621988.0
2019-12-03 12:30:00,29.14,29.32,29.1,29.21,573274.0,29.14,29.32,29.1,29.21,573274.0
2019-12-03 13:00:00,29.21,29.37,29.13,29.35,354809.0,29.21,29.37,29.13,29.35,354809.0
2019-12-03 13:30:00,29.35,29.46,29.3,29.35,379134.0,29.35,29.46,29.3,29.35,379134.0
2019-12-03 14:00:00,29.35,29.46,29.32,29.41,116076.0,29.35,29.46,29.32,29.41,116076.0
2019-12-03 14:30:00,29.42,29.56,29.41,29.53,372999.0,29.42,29.56,29.41,29.53,372999.0
2019-12-03 15:00:00,29.53,29.59,29.46,29.49,201390.0,29.53,29.59,29.46,29.49,201390.0
2019-12-03 15:30:00,29.48,29.6,29.47,29.6,551453.0,29.48,29.6,29.47,29.6,551453.0
2019-12-04 09:30:00,29.76,30.0,29.64,29.95,191948.0,29.76,30.0,29.64,29.95,191948.0
2019-12-04 10:00:00,29.93,29.96,29.79,29.93,124662.0,29.93,29.96,29.79,29.93,124662.0
2019-12-04 10:30:00,29.93,30.0,29.67,29.7,214266.0,29.93,30.0,29.67,29.7,214266.0
2019-12-04 11:00:00,29.7,29.71,29.36,29.39,158136.0,29.7,29.71,29.36,29.39,158136.0
2019-12-04 11:30:00,29.39,29.58,29.37,29.57,92703.0,29.39,29.58,29.37,29.57,92703.0
2019-12-04 12:00:00,29.57,29.6,29.5,29.51,61285.0,29.57,29.6,29.5,29.51,61285.0
2019-12-04 12:30:00,29.52,29.63,29.5,29.62,57017.0,29.52,29.63,29.5,29.62,57017.0
2019-12-04 13:00:00,29.62,29.62,29.57,29.61,39370.0,29.62,29.62,29.57,29.61,39370.0
2019-12-04 13:30:00,29.61,29.69,29.6,29.68,50639.0,29.61,29.69,29.6,29.68,50639.0
2019-12-04 14:00:00,29.68,29.74,29.67,29.71,121279.0,29.68,29.74,29.67,29.71,121279.0
2019-12-04 14:30:00,29.71,29.77,29.64,29.74,92828.0,29.71,29.77,29.64,29.74,92828.0
2019-12-04 15:00:00,29.75,29.8,29.72,29.8,103845.0,29.75,29.8,29.72,29.8,103845.0
2019-12-04 15:30:00,29.8,29.8,29.56,29.57,573212.0,29.8,29.8,29.56,29.57,573212.0
2019-12-05 09:30:00,29.56,30.01,29.53,29.99,169350.0,29.56,30.01,29.53,29.99,169350.0
2019-12-05 10:00:00,29.96,30.06,29.86,29.99,323152.0,29.96,30.06,29.86,29.99,323152.0
2019-12-05 10:30:00,29.99,30.1,29.98,30.05,151832.0,29.99,30.1,29.98,30.05,151832.0
2019-12-05 11:00:00,30.05,30.06,29.92,30.06,87278.0,30.05,30.06,29.92,30.06,87278.0
2019-12-05 11:30:00,30.06,30.18,30.02,30.15,99943.0,30.06,30.18,30.02,30.15,99943.0
2019-12-05 12:00:00,30.15,30.15,30.05,30.07,186368.0,30.15,30.15,30.05,30.07,186368.0
2019-12-05 12:30:00,30.06,30.14,30.05,30.11,66688.0,30.06,30.14,30.05,30.11,66688.0
2019-12-05 13:00:00,30.11,30.18,30.06,30.07,237169.0,30.11,30.18,30.06,30.07,237169.0
2019-12-05 13:30:00,30.06,30.1,29.97,29.99,157100.0,30.06,30.1,29.97,29.99,157100.0
2019-12-05 14:00:00,29.99,30.13,29.96,30.07,125090.0,29.99,30.13,29.96,30.07,125090.0
2019-12-05 14:30:00,30.07,30.08,29.91,29.94,142925.0,30.07,30.08,29.91,29.94,142925.0
2019-12-05 15:00:00,29.94,30.04,29.93,30.01,208166.0,29.94,30.04,29.93,30.01,208166.0
2019-12-05 15:30:00,30.0,30.07,29.98,30.06,438882.0,30.0,30.07,29.98,30.06,438882.0
2019-12-06 09:30:00,30.28,30.4,30.1,30.34,240358.0,30.28,30.4,30.1,30.34,240358.0
2019-12-06 10:00:00,30.34,30.48,30.31,30.35,115218.0,30.34,30.48,30.31,30.35,115218.0
2019-12-06 10:30:00,30.35,30.54,30.35,30.45,214193.0,30.35,30.54,30.35,30.45,214193.0
2019-12-06 11:00:00,30.45,30.54,30.43,30.49,161555.0,30.45,30.54,30.43,30.49,161555.0
2019-12-06 11:30:00,30.5,30.5,30.3,30.5,142831.0,30.5,30.5,30.3,30.5,142831.0
2019-12-06 12:00:00,30.5,30.71,30.49,30.55,290944.0,30.5,30.71,30.49,30.55,290944.0
2019-12-06 12:30:00,30.57,30.71,30.56,30.7,154449.0,30.57,30.71,30.56,30.7,154449.0
2019-12-06 13:00:00,30.7,30.7,30.58,30.6,48473.0,30.7,30.7,30.58,30.6,48473.0
2019-12-06 13:30:00,30.6,30.64,30.47,30.56,248824.0,30.6,30.64,30.47,30.56,248824.0
2019-12-06 14:00:00,30.56,30.57,30.51,30.55,167481.0,30.56,30.57,30.51,30.55,167481.0
2019-12-06 14:30:00,30.55,30.55,30.49,30.5,120427.0,30.55,30.55,30.49,30.5,120427.0
2019-12-06 15:00:00,30.5,30.5,30.43,30.45,291096.0,30.5,30.5,30.43,30.45,291096.0
2019-12-06 15:30:00,30.45,30.53,30.32,30.33,1003245.0,30.45,30.53,30.32,30.33,1003245.0
2019-12-09 09:30:00,30.29,30.41,30.22,30.29,101584.0,30.29,30.41,30.22,30.29,101584.0
2019-12-09 10:00:00,30.3,30.42,30.25,30.4,127218.0,30.3,30.42,30.25,30.4,127218.0
2019-12-09 10:30:00,30.4,30.41,30.28,30.31,185048.0,30.4,30.41,30.28,30.31,185048.0
2019-12-09 11:00:00,30.3,30.37,30.3,30.35,85937.0,30.3,30.37,30.3,30.35,85937.0
2019-12-09 11:30:00,30.35,30.39,30.26,30.27,110046.0,30.35,30.39,30.26,30.27,110046.0
2019-12-09 12:00:00,30.26,30.33,30.24,30.31,107202.0,30.26,30.33,30.24,30.31,107202.0
2019-12-09 12:30:00,30.32,30.33,30.23,30.25,204757.0,30.32,30.33,30.23,30.25,204757.0
2019-12-09 13:00:00,30.25,30.26,30.19,30.24,41316.0,30.25,30.26,30.19,30.24,41316.0
2019-12-09 13:30:00,30.25,30.25,30.13,30.16,45634.0,30.25,30.25,30.13,30.16,45634.0
2019-12-09 14:00:00,30.15,30.15,30.05,30.07,61433.0,30.15,30.15,30.05,30.07,61433.0
2019-12-09 14:30:00,30.07,30.25,30.06,30.23,69569.0,30.07,30.25,30.06,30.23,69569.0
2019-12-09 15:00:00,30.24,30.25,30.2,30.21,51661.0,30.24,30.25,30.2,30.21,51661.0
2019-12-09 15:30:00,30.21,30.24,30.15,30.22,228189.0,30.21,30.24,30.15,30.22,228189.0
2019-12-10 09:30:00,29.96,29.99,29.61,29.77,261713.0,29.96,29.99,29.61,29.77,261713.0
2019-12-10 10:00:00,29.74,29.97,29.7,29.93,89024.0,29.74,29.97,29.7,29.93,89024.0
2019-12-10 10:30:00,29.93,29.94,29.83,29.88,58458.0,29.93,29.94,29.83,29.88,58458.0
2019-12-10 11:00:00,29.88,29.89,29.77,29.8,78904.0,29.88,29.89,29.77,29.8,78904.0
2019-12-10 11:30:00,29.81,29.86,29.75,29.76,41364.0,29.81,29.86,29.75,29.76,41364.0
2019-12-10 12:00:00,29.76,29.81,29.71,29.71,36053.0,29.76,29.81,29.71,29.71,36053.0
2019-12-10 12:30:00,29.72,29.73,29.65,29.71,53117.0,29.72,29.73,29.65,29.71,53117.0
2019-12-10 13:00:00,29.71,29.79,29.7,29.75,53099.0,29.71,29.79,29.7,29.75,53099.0
2019-12-10 13:30:00,29.75,29.77,29.7,29.76,51538.0,29.75,29.77,29.7,29.76,51538.0
2019-12-10 14:00:00,29.77,29.82,29.68,29.69,62236.0,29.77,29.82,29.68,29.69,62236.0
2019-12-10 14:30:00,29.69,29.69,29.64,29.65,55752.0,29.69,29.69,29.64,29.65,55752.0
2019-12-10 15:00:00,29.65,29.65,29.57,29.61,62445.0,29.65,29.65,29.57,29.61,62445.0
2019-12-10 15:30:00,29.61,29.68,29.58,29.65,243202.0,29.61,29.68,29.58,29.65,243202.0
2019-12-11 09:30:00,29.71,29.81,29.61,29.78,38697.0,29.71,29.81,29.61,29.78,38697.0
2019-12-11 10:00:00,29.78,29.79,29.64,29.66,25544.0,29.78,29.79,29.64,29.66,25544.0
2019-12-11 10:30:00,29.64,29.74,29.64,29.65,37997.0,29.64,29.74,29.64,29.65,37997.0
2019-12-11 11:00:00,29.65,29.7,29.59,29.62,28499.0,29.65,29.7,29.59,29.62,28499.0
2019-12-11 11:30:00,29.62,29.69,29.59,29.62,41987.0,29.62,29.69,29.59,29.62,41987.0
2019-12-11 12:00:00,29.63,29.69,29.63,29.65,35670.0,29.63,29.69,29.63,29.65,35670.0
2019-12-11 12:30:00,29.64,29.69,29.62,29.65,28573.0,29.64,29.69,29.62,29.65,28573.0
2019-12-11 13:00:00,29.65,29.68,29.65,29.67,17348.0,29.65,29.68,29.65,29.67,17348.0
2019-12-11 13:30:00,29.68,29.7,29.64,29.66,22668.0,29.68,29.7,29.64,29.66,22668.0
2019-12-11 14:00:00,29.67,29.7,29.66,29.69,23065.0,29.67,29.7,29.66,29.69,23065.0
2019-12-11 14:30:00,29.7,29.75,29.67,29.75,33926.0,29.7,29.75,29.67,29.75,33926.0
2019-12-11 15:00:00,29.75,29.77,29.73,29.76,31073.0,29.75,29.77,29.73,29.76,31073.0
2019-12-11 15:30:00,29.76,29.8,29.73,29.79,165304.0,29.76,29.8,29.73,29.79,165304.0
2019-12-12 09:30:00,29.95,30.09,29.87,30.04,107323.0,29.95,30.09,29.87,30.04,107323.0
2019-12-12 10:00:00,30.05,30.19,30.04,30.15,116170.0,30.05,30.19,30.04,30.15,116170.0
2019-12-12 10:30:00,30.16,30.16,29.99,30.04,67492.0,30.16,30.16,29.99,30.04,67492.0
2019-12-12 11:00:00,30.05,30.05,29.93,29.93,64638.0,30.05,30.05,29.93,29.93,64638.0
2019-12-12 11:30:00,29.94,29.99,29.88,29.94,90755.0,29.94,29.99,29.88,29.94,90755.0
2019-12-12 12:00:00,29.93,29.94,29.86,29.87,50421.0,29.93,29.94,29.86,29.87,50421.0
2019-12-12 12:30:00,29.87,29.96,29.86,29.95,43263.0,29.87,29.96,29.86,29.95,43263.0
2019-12-12 13:00:00,29.96,29.96,29.91,29.91,51418.0,29.96,29.96,29.91,29.91,51418.0
2019-12-12 13:30:00,29.92,29.94,29.89,29.9,47941.0,29.92,29.94,29.89,29.9,47941.0
2019-12-12 14:00:00,29.91,29.92,29.82,29.83,58627.0,29.91,29.92,29.82,29.83,58627.0
2019-12-12 14:30:00,29.83,29.99,29.83,29.96,62711.0,29.83,29.99,29.83,29.96,62711.0
2019-12-12 15:00:00,29.96,30.03,29.96,30.02,72472.0,29.96,30.03,29.96,30.02,72472.0
2019-12-12 15:30:00,30.02,30.03,29.94,29.94,241430.0,30.02,30.03,29.94,29.94,241430.0
2019-12-13 09:30:00,30.02,30.33,29.87,30.31,233897.0,30.02,30.33,29.87,30.31,233897.0
2019-12-13 10:00:00,30.3,30.6,30.28,30.56,317906.0,30.3,30.6,30.28,30.56,317906.0
2019-12-13 10:30:00,30.55,30.58,30.37,30.39,377356.0,30.55,30.58,30.37,30.39,377356.0
2019-12-13 11:00:00,30.39,30.39,30.26,30.34,248856.0,30.39,30.39,30.26,30.34,248856.0
2019-12-13 11:30:00,30.34,30.38,30.29,30.33,108992.0,30.34,30.38,30.29,30.33,108992.0
2019-12-13 12:00:00,30.33,30.34,30.16,30.21,108444.0,30.33,30.34,30.16,30.21,108444.0
2019-12-13 12:30:00,30.21,30.24,30.18,30.24,113343.0,30.21,30.24,30.18,30.24,113343.0
2019-12-13 13:00:00,30.23,30.24,30.17,30.23,87344.0,30.23,30.24,30.17,30.23,87344.0
2019-12-13 13:30:00,30.23,30.27,30.21,30.26,75568.0,30.23,30.27,30.21,30.26,75568.0
2019-12-13 14:00:00,30.27,30.27,30.13,30.2,125276.0,30.27,30.27,30.13,30.2,125276.0
2019-12-13 14:30:00,30.2,30.22,30.17,30.17,61203.0,30.2,30.22,30.17,30.17,61203.0
2019-12-13 15:00:00,30.18,30.22,30.16,30.17,104672.0,30.18,30.22,30.16,30.17,104672.0
2019-12-13 15:30:00,30.18,30.25,30.18,30.24,503230.0,30.18,30.25,30.18,30.24,503230.0
2019-12-16 09:30:00,30.26,30.34,30.05,30.05,76691.0,30.26,30.34,30.05,30.05,76691.0
2019-12-16 10:00:00,30.07,30.12,30.03,30.05,69372.0,30.07,30.12,30.03,30.05,69372.0
2019-12-16 10:30:00,30.04,30.08,29.98,30.01,87472.0,30.04,30.08,29.98,30.01,87472.0
2019-12-16 11:00:00,30.01,30.35,30.0,30.35,259451.0,30.01,30.35,30.0,30.35,259451.0
2019-12-16 11:30:00,30.35,30.36,30.27,30.33,72559.0,30.35,30.36,30.27,30.33,72559.0
2019-12-16 12:00:00,30.33,30.35,30.27,30.3,75100.0,30.33,30.35,30.27,30.3,75100.0
2019-12-16 12:30:00,30.3,30.3,30.27,30.28,41981.0,30.3,30.3,30.27,30.28,41981.0
2019-12-16 13:00:00,30.29,30.3,30.22,30.26,43328.0,30.29,30.3,30.22,30.26,43328.0
2019-12-16 13:30:00,30.27,30.3,30.26,30.3,42882.0,30.27,30.3,30.26,30.3,42882.0
2019-12-16 14:00:00,30.3,30.36,30.27,30.27,62278.0,30.3,30.36,30.27,30.27,62278.0
2019-12-16 14:30:00,30.27,30.31,30.24,30.24,54718.0,30.27,30.31,30.24,30.24,54718.0
2019-12-16 15:00:00,30.25,30.28,30.24,30.25,78155.0,30.25,30.28,30.24,30.25,78155.0
2019-12-16 15:30:00,30.25,30.37,30.25,30.37,322238.0,30.25,30.37,30.25,30.37,322238.0
2019-12-17 09:30:00,30.34,30.56,30.24,30.55,103267.0,30.34,30.56,30.24,30.55,103267.0
2019-12-17 10:00:00,30.55,30.62,30.5,30.51,174243.0,30.55,30.62,30.5,30.51,174243.0
2019-12-17 10:30:00,30.51,30.51,30.38,30.39,34769.0,30.51,30.51,30.38,30.39,34769.0
2019-12-17 11:00:00,30.39,30.43,30.37,30.4,18937.0,30.39,30.43,30.37,30.4,18937.0
2019-12-17 11:30:00,30.39,30.41,30.36,30.4,28044.0,30.39,30.41,30.36,30.4,28044.0
2019-12-17 12:00:00,30.4,30.45,30.3,30.32,53433.0,30.4,30.45,30.3,30.32,53433.0
2019-12-17 12:30:00,30.31,30.4,30.28,30.39,22649.0,30.31,30.4,30.28,30.39,22649.0
2019-12-17 13:00:00,30.39,30.4,30.35,30.39,17473.0,30.39,30.4,30.35,30.39,17473.0
2019-12-17 13:30:00,30.38,30.4,30.34,30.35,23675.0,30.38,30.4,30.34,30.35,23675.0
2019-12-17 14:00:00,30.36,30.38,30.3,30.37,44840.0,30.36,30.38,30.3,30.37,44840.0
2019-12-17 14:30:00,30.37,30.45,30.37,30.4,61556.0,30.37,30.45,30.37,30.4,61556.0
2019-12-17 15:00:00,30.39,30.41,30.32,30.39,75839.0,30.39,30.41,30.32,30.39,75839.0
2019-12-17 15:30:00,30.39,30.46,30.37,30.46,344888.0,30.39,30.46,30.37,30.46,344888.0
2019-12-18 09:30:00,30.5,30.55,30.33,30.38,141252.0,30.5,30.55,30.33,30.38,141252.0
2019-12-18 10:00:00,30.37,30.38,30.29,30.35,41433.0,30.37,30.38,30.29,30.35,41433.0
2019-12-18 10:30:00,30.34,30.35,30.29,30.34,57090.0,30.34,30.35,30.29,30.34,57090.0
2019-12-18 11:00:00,30.34,30.39,30.29,30.3,35630.0,30.34,30.39,30.29,30.3,35630.0
2019-12-18 11:30:00,30.3,30.33,30.27,30.29,35361.0,30.3,30.33,30.27,30.29,35361.0
2019-12-18 12:00:00,30.29,30.31,30.23,30.25,57694.0,30.29,30.31,30.23,30.25,57694.0
2019-12-18 12:30:00,30.25,30.28,30.23,30.25,25380.0,30.25,30.28,30.23,30.25,25380.0
2019-12-18 13:00:00,30.25,30.29,30.25,30.26,38926.0,30.25,30.29,30.25,30.26,38926.0
2019-12-18 13:30:00,30.26,30.32,30.26,30.28,39430.0,30.26,30.32,30.26,30.28,39430.0
2019-12-18 14:00:00,30.28,30.32,30.27,30.32,26568.0,30.28,30.32,30.27,30.32,26568.0
2019-12-18 14:30:00,30.32,30.38,30.31,30.37,42995.0,30.32,30.38,30.31,30.37,42995.0
2019-12-18 15:00:00,30.38,30.45,30.37,30.44,47959.0,30.38,30.45,30.37,30.44,47959.0
2019-12-18 15:30:00,30.45,30.47,30.39,30.47,302686.0,30.45,30.47,30.39,30.47,302686.0
2019-12-19 09:30:00,30.51,30.6,30.41,30.49,64697.0,30.51,30.6,30.41,30.49,64697.0
2019-12-19 10:00:00,30.48,30.52,30.37,30.43,67723.0,30.48,30.52,30.37,30.43,67723.0
2019-12-19 10:30:00,30.43,30.48,30.39,30.4,45603.0,30.43,30.48,30.39,30.4,45603.0
2019-12-19 11:00:00,30.41,30.43,30.36,30.41,46355.0,30.41,30.43,30.36,30.41,46355.0
2019-12-19 11:30:00,30.4,30.42,30.35,30.37,31074.0,30.4,30.42,30.35,30.37,31074.0
2019-12-19 12:00:00,30.37,30.37,30.26,30.27,65605.0,30.37,30.37,30.26,30.27,65605.0
2019-12-19 12:30:00,30.27,30.28,30.1,30.18,82582.0,30.27,30.28,30.1,30.18,82582.0
2019-12-19 13:00:00,30.19,30.26,30.18,30.22,32463.0,30.19,30.26,30.18,30.22,32463.0
2019-12-19 13:30:00,30.22,30.25,30.11,30.13,108117.0,30.22,30.25,30.11,30.13,108117.0
2019-12-19 14:00:00,30.14,30.24,30.13,30.24,36004.0,30.14,30.24,30.13,30.24,36004.0
2019-12-19 14:30:00,30.24,30.25,30.21,30.23,25473.0,30.24,30.25,30.21,30.23,25473.0
2019-12-19 15:00:00,30.23,30.25,30.12,30.15,50864.0,30.23,30.25,30.12,30.15,50864.0
2019-12-19 15:30:00,30.14,30.2,30.12,30.18,213861.0,30.14,30.2,30.12,30.18,213861.0
2019-12-20 09:30:00,30.3,30.32,30.16,30.21,52942.0,30.3,30.32,30.16,30.21,52942.0
2019-12-20 10:00:00,30.2,30.22,30.01,30.03,65831.0,30.2,30.22,30.01,30.03,65831.0
2019-12-20 10:30:00,30.03,30.15,30.01,30.14,55992.0,30.03,30.15,30.01,30.14,55992.0
2019-12-20 11:00:00,30.14,30.16,30.08,30.12,47466.0,30.14,30.16,30.08,30.12,47466.0
2019-12-20 11:30:00,30.13,30.14,30.08,30.12,42013.0,30.13,30.14,30.08,30.12,42013.0
2019-12-20 12:00:00,30.12,30.15,30.08,30.1,78382.0,30.12,30.15,30.08,30.1,78382.0
2019-12-20 12:30:00,30.1,30.1,29.91,30.01,95096.0,30.1,30.1,29.91,30.01,95096.0
2019-12-20 13:00:00,30.0,30.01,29.95,29.99,61630.0,30.0,30.01,29.95,29.99,61630.0
2019-12-20 13:30:00,29.99,30.04,29.98,30.01,35587.0,29.99,30.04,29.98,30.01,35587.0
2019-12-20 14:00:00,30.02,30.03,29.99,30.01,31704.0,30.02,30.03,29.99,30.01,31704.0
2019-12-20 14:30:00,30.01,30.03,29.93,29.95,88600.0,30.01,30.03,29.93,29.95,88600.0
2019-12-20 15:00:00,29.95,30.02,29.94,30.0,85653.0,29.95,30.02,29.94,30.0,85653.0
2019-12-20 15:30:00,30.01,30.05,29.98,30.01,402081.0,30.01,30.05,29.98,30.01,402081.0
2019-12-23 09:30:00,30.0,30.15,29.82,30.14,137214.0,30.0,30.15,29.82,30.14,137214.0
2019-12-23 10:00:00,30.14,30.18,30.08,30.11,39968.0,30.14,30.18,30.08,30.11,39968.0
2019-12-23 10:30:00,30.11,30.24,30.1,30.23,56181.0,30.11,30.24,30.1,30.23,56181.0
2019-12-23 11:00:00,30.22,30.26,30.19,30.2,47809.0,30.22,30.26,30.19,30.2,47809.0
2019-12-23 11:30:00,30.2,30.23,30.18,30.23,35698.0,30.2,30.23,30.18,30.23,35698.0
2019-12-23 12:00:00,30.22,30.3,30.21,30.29,44829.0,30.22,30.3,30.21,30.29,44829.0
2019-12-23 12:30:00,30.29,30.32,30.23,30.32,47096.0,30.29,30.32,30.23,30.32,47096.0
2019-12-23 13:00:00,30.32,30.35,30.28,30.28,21088.0,30.32,30.35,30.28,30.28,21088.0
2019-12-23 13:30:00,30.28,30.29,30.25,30.26,27198.0,30.28,30.29,30.25,30.26,27198.0
2019-12-23 14:00:00,30.27,30.31,30.19,30.21,44441.0,30.27,30.31,30.19,30.21,44441.0
2019-12-23 14:30:00,30.21,30.26,30.16,30.23,53213.0,30.21,30.26,30.16,30.23,53213.0
2019-12-23 15:00:00,30.24,30.29,30.22,30.28,40166.0,30.24,30.29,30.22,30.28,40166.0
2019-12-23 15:30:00,30.27,30.29,30.19,30.25,182967.0,30.27,30.29,30.19,30.25,182967.0
2019-12-24 09:30:00,30.23,30.39,30.1,30.2,98638.0,30.23,30.39,30.1,30.2,98638.0
2019-12-24 10:00:00,30.19,30.27,30.17,30.23,35986.0,30.19,30.27,30.17,30.23,35986.0
2019-12-24 10:30:00,30.24,30.25,30.16,30.19,56011.0,30.24,30.25,30.16,30.19,56011.0
2019-12-24 11:00:00,30.19,30.27,30.19,30.27,38281.0,30.19,30.27,30.19,30.27,38281.0
2019-12-24 11:30:00,30.27,30.3,30.24,30.26,34214.0,30.27,30.3,30.24,30.26,34214.0
2019-12-24 12:00:00,30.25,30.27,30.24,30.26,38280.0,30.25,30.27,30.24,30.26,38280.0
2019-12-24 12:30:00,30.25,30.34,30.22,30.31,69163.0,30.25,30.34,30.22,30.31,69163.0
2019-12-26 09:30:00,30.37,30.5,30.21,30.21,95229.0,30.37,30.5,30.21,30.21,95229.0
2019-12-26 10:00:00,30.2,30.23,30.1,30.14,39785.0,30.2,30.23,30.1,30.14,39785.0
2019-12-26 10:30:00,30.13,30.13,29.97,30.0,152310.0,30.13,30.13,29.97,30.0,152310.0
2019-12-26 11:00:00,30.0,30.06,29.99,30.0,29539.0,30.0,30.06,29.99,30.0,29539.0
2019-12-26 11:30:00,30.01,30.02,29.99,30.0,51340.0,30.01,30.02,29.99,30.0,51340.0
2019-12-26 12:00:00,30.0,30.09,30.0,30.08,36086.0,30.0,30.09,30.0,30.08,36086.0
2019-12-26 12:30:00,30.07,30.11,30.07,30.09,15452.0,30.07,30.11,30.07,30.09,15452.0
2019-12-26 13:00:00,30.08,30.13,30.08,30.13,15865.0,30.08,30.13,30.08,30.13,15865.0
2019-12-26 13:30:00,30.13,30.14,30.11,30.13,13605.0,30.13,30.14,30.11,30.13,13605.0
2019-12-26 14:00:00,30.12,30.15,30.12,30.12,21686.0,30.12,30.15,30.12,30.12,21686.0
2019-12-26 14:30:00,30.13,30.14,30.1,30.1,20052.0,30.13,30.14,30.1,30.1,20052.0
2019-12-26 15:00:00,30.11,30.11,30.08,30.09,25488.0,30.11,30.11,30.08,30.09,25488.0
2019-12-26 15:30:00,30.09,30.16,30.08,30.14,166274.0,30.09,30.16,30.08,30.14,166274.0
2019-12-27 09:30:00,30.22,30.28,30.1,30.21,97054.0,30.22,30.28,30.1,30.21,97054.0
2019-12-27 10:00:00,30.2,30.37,30.14,30.32,37026.0,30.2,30.37,30.14,30.32,37026.0
2019-12-27 10:30:00,30.32,30.4,30.29,30.38,40418.0,30.32,30.4,30.29,30.38,40418.0
2019-12-27 11:00:00,30.39,30.41,30.35,30.39,28854.0,30.39,30.41,30.35,30.39,28854.0
2019-12-27 11:30:00,30.38,30.44,30.38,30.43,27074.0,30.38,30.44,30.38,30.43,27074.0
2019-12-27 12:00:00,30.44,30.46,30.37,30.39,29400.0,30.44,30.46,30.37,30.39,29400.0
2019-12-27 12:30:00,30.39,30.4,30.36,30.37,14142.0,30.39,30.4,30.36,30.37,14142.0
2019-12-27 13:00:00,30.38,30.38,30.3,30.32,21404.0,30.38,30.38,30.3,30.32,21404.0
2019-12-27 13:30:00,30.31,30.32,30.25,30.26,19428.0,30.31,30.32,30.25,30.26,19428.0
2019-12-27 14:00:00,30.26,30.35,30.26,30.35,33233.0,30.26,30.35,30.26,30.35,33233.0
2019-12-27 14:30:00,30.35,30.37,30.32,30.34,24898.0,30.35,30.37,30.32,30.34,24898.0
2019-12-27 15:00:00,30.35,30.39,30.32,30.34,30062.0,30.35,30.39,30.32,30.34,30062.0
2019-12-27 15:30:00,30.34,30.36,30.26,30.27,113487.0,30.34,30.36,30.26,30.27,113487.0
2019-12-30 09:30:00,30.31,30.39,30.2,30.32,52141.0,30.31,30.39,30.2,30.32,52141.0
2019-12-30 10:00:00,30.34,30.37,30.25,30.3,59477.0,30.34,30.37,30.25,30.3,59477.0
2019-12-30 10:30:00,30.27,30.34,30.24,30.32,64690.0,30.27,30.34,30.24,30.32,64690.0
2019-12-30 11:00:00,30.32,30.4,30.3,30.36,26821.0,30.32,30.4,30.3,30.36,26821.0
2019-12-30 11:30:00,30.36,30.36,30.29,30.31,28286.0,30.36,30.36,30.29,30.31,28286.0
2019-12-30 12:00:00,30.32,30.38,30.31,30.37,16894.0,30.32,30.38,30.31,30.37,16894.0
2019-12-30 12:30:00,30.37,30.4,30.33,30.38,24063.0,30.37,30.4,30.33,30.38,24063.0
2019-12-30 13:00:00,30.38,30.4,30.35,30.4,23553.0,30.38,30.4,30.35,30.4,23553.0
2019-12-30 13:30:00,30.4,30.41,30.35,30.37,34099.0,30.4,30.41,30.35,30.37,34099.0
2019-12-30 14:00:00,30.37,30.37,30.3,30.34,67202.0,30.37,30.37,30.3,30.34,67202.0
2019-12-30 14:30:00,30.33,30.38,30.31,30.38,33409.0,30.33,30.38,30.31,30.38,33409.0
2019-12-30 15:00:00,30.38,30.38,30.32,30.37,31466.0,30.38,30.38,30.32,30.37,31466.0
2019-12-30 15:30:00,30.37,30.37,30.32,30.36,97973.0,30.37,30.37,30.32,30.36,97973.0
2019-12-31 09:30:00,30.32,30.48,30.29,30.47,25435.0,30.32,30.48,30.29,30.47,25435.0
2019-12-31 10:00:00,30.47,30.49,30.4,30.41,39646.0,30.47,30.49,30.4,30.41,39646.0
2019-12-31 10:30:00,30.4,30.44,30.36,30.38,50456.0,30.4,30.44,30.36,30.38,50456.0
2019-12-31 11:00:00,30.38,30.42,30.33,30.36,42946.0,30.38,30.42,30.33,30.36,42946.0
2019-12-31 11:30:00,30.35,30.4,30.35,30.39,30619.0,30.35,30.4,30.35,30.39,30619.0
2019-12-31 12:00:00,30.38,30.41,30.36,30.37,19812.0,30.38,30.41,30.36,30.37,19812.0
2019-12-31 12:30:00,30.37,30.4,30.36,30.37,16798.0,30.37,30.4,30.36,30.37,16798.0
2019-12-31 13:00:00,30.36,30.37,30.35,30.35,35421.0,30.36,30.37,30.35,30.35,35421.0
2019-12-31 13:30:00,30.35,30.37,30.3,30.32,44815.0,30.35,30.37,30.3,30.32,44815.0
2019-12-31 14:00:00,30.33,30.43,30.31,30.42,41569.0,30.33,30.43,30.31,30.42,41569.0
2019-12-31 14:30:00,30.42,30.44,30.4,30.41,22257.0,30.42,30.44,30.4,30.41,22257.0
2019-12-31 15:00:00,30.4,30.42,30.38,30.38,29824.0,30.4,30.42,30.38,30.38,29824.0
2019-12-31 15:30:00,30.39,30.43,30.38,30.39,148688.0,30.39,30.43,30.38,30.39,148688.0
2020-01-02 09:30:00,30.5,30.54,30.42,30.46,221549.0,30.5,30.54,30.42,30.46,221549.0
2020-01-02 10:00:00,30.45,30.47,30.35,30.45,234995.0,30.45,30.47,30.35,30.45,234995.0
2020-01-02 10:30:00,30.46,30.54,30.41,30.5,170150.0,30.46,30.54,30.41,30.5,170150.0
2020-01-02 11:00:00,30.5,30.63,30.46,30.54,387004.0,30.5,30.63,30.46,30.54,387004.0
2020-01-02 11:30:00,30.52,30.6,30.51,30.6,92823.0,30.52,30.6,30.51,30.6,92823.0
2020-01-02 12:00:00,30.6,30.69,30.55,30.68,127977.0,30.6,30.69,30.55,30.68,127977.0
2020-01-02 12:30:00,30.69,30.7,30.61,30.65,110120.0,30.69,30.7,30.61,30.65,110120.0
2020-01-02 13:00:00,30.65,30.65,30.6,30.64,47997.0,30.65,30.65,30.6,30.64,47997.0
2020-01-02 13:30:00,30.64,30.67,30.6,30.64,74977.0,30.64,30.67,30.6,30.64,74977.0
2020-01-02 14:00:00,30.65,30.68,30.61,30.65,71944.0,30.65,30.68,30.61,30.65,71944.0
2020-01-02 14:30:00,30.65,30.67,30.62,30.67,48187.0,30.65,30.67,30.62,30.67,48187.0
2020-01-02 15:00:00,30.66,30.71,30.61,30.69,72034.0,30.66,30.71,30.61,30.69,72034.0
2020-01-02 15:30:00,30.68,30.7,30.62,30.66,323598.0,30.68,30.7,30.62,30.66,323598.0
2020-01-03 09:30:00,30.4,30.54,30.39,30.42,71207.0,30.4,30.54,30.39,30.42,71207.0
2020-01-03 10:00:00,30.42,30.5,30.4,30.46,69092.0,30.42,30.5,30.4,30.46,69092.0
2020-01-03 10:30:00,30.45,30.53,30.37,30.39,103862.0,30.45,30.53,30.37,30.39,103862.0
2020-01-03 11:00:00,30.39,30.46,30.34,30.44,182671.0,30.39,30.46,30.34,30.44,182671.0
2020-01-03 11:30:00,30.44,30.46,30.4,30.41,54885.0,30.44,30.46,30.4,30.41,54885.0
2020-01-03 12:00:00,30.42,30.45,30.37,30.42,171728.0,30.42,30.45,30.37,30.42,171728.0
2020-01-03 12:30:00,30.42,30.47,30.38,30.44,89033.0,30.42,30.47,30.38,30.44,89033.0
2020-01-03 13:00:00,30.44,30.46,30.39,30.42,101108.0,30.44,30.46,30.39,30.42,101108.0
2020-01-03 13:30:00,30.42,30.43,30.3,30.3,40664.0,30.42,30.43,30.3,30.3,40664.0
2020-01-03 14:00:00,30.3,30.33,30.23,30.3,41363.0,30.3,30.33,30.23,30.3,41363.0
2020-01-03 14:30:00,30.31,30.37,30.3,30.32,46520.0,30.31,30.37,30.3,30.32,46520.0
2020-01-03 15:00:00,30.33,30.43,30.31,30.42,52745.0,30.33,30.43,30.31,30.42,52745.0
2020-01-03 15:30:00,30.42,30.43,30.35,30.4,151036.0,30.42,30.43,30.35,30.4,151036.0
2020-01-06 09:30:00,30.39,30.39,30.24,30.26,105824.0,30.39,30.39,30.24,30.26,105824.0
2020-01-06 10:00:00,30.27,30.3,30.02,30.21,107334.0,30.27,30.3,30.02,30.21,107334.0
2020-01-06 10:30:00,30.21,30.24,30.14,30.21,39539.0,30.21,30.24,30.14,30.21,39539.0
2020-01-06 11:00:00,30.21,30.22,30.12,30.15,86042.0,30.21,30.22,30.12,30.15,86042.0
2020-01-06 11:30:00,30.15,30.23,30.12,30.2,90969.0,30.15,30.23,30.12,30.2,90969.0
2020-01-06 12:00:00,30.2,30.22,30.18,30.2,31669.0,30.2,30.22,30.18,30.2,31669.0
2020-01-06 12:30:00,30.2,30.22,30.18,30.2,44467.0,30.2,30.22,30.18,30.2,44467.0
2020-01-06 13:00:00,30.2,30.21,30.18,30.21,61261.0,30.2,30.21,30.18,30.21,61261.0
2020-01-06 13:30:00,30.21,30.23,30.18,30.21,120082.0,30.21,30.23,30.18,30.21,120082.0
2020-01-06 14:00:00,30.21,30.27,30.21,30.23,48470.0,30.21,30.27,30.21,30.23,48470.0
2020-01-06 14:30:00,30.23,30.25,30.21,30.21,48325.0,30.23,30.25,30.21,30.21,48325.0
2020-01-06 15:00:00,30.21,30.25,30.2,30.21,102088.0,30.21,30.25,30.2,30.21,102088.0
2020-01-06 15:30:00,30.21,30.23,30.15,30.2,478710.0,30.21,30.23,30.15,30.2,478710.0
2020-01-07 09:30:00,30.24,30.24,29.99,30.14,130205.0,30.24,30.24,29.99,30.14,130205.0
2020-01-07 10:00:00,30.15,30.18,30.13,30.17,58075.0,30.15,30.18,30.13,30.17,58075.0
2020-01-07 10:30:00,30.17,30.31,30.15,30.25,186940.0,30.17,30.31,30.15,30.25,186940.0
2020-01-07 11:00:00,30.25,30.25,30.2,30.24,150976.0,30.25,30.25,30.2,30.24,150976.0
2020-01-07 11:30:00,30.24,30.24,30.2,30.21,67511.0,30.24,30.24,30.2,30.21,67511.0
2020-01-07 12:00:00,30.21,30.25,30.2,30.22,75899.0,30.21,30.25,30.2,30.22,75899.0
2020-01-07 12:30:00,30.23,30.23,30.18,30.21,33331.0,30.23,30.23,30.18,30.21,33331.0
2020-01-07 13:00:00,30.21,30.41,30.2,30.36,304154.0,30.21,30.41,30.2,30.36,304154.0
2020-01-07 13:30:00,30.36,30.42,30.32,30.42,293483.0,30.36,30.42,30.32,30.42,293483.0
2020-01-07 14:00:00,30.42,30.53,30.41,30.51,93486.0,30.42,30.53,30.41,30.51,93486.0
2020-01-07 14:30:00,30.5,30.53,30.43,30.51,317931.0,30.5,30.53,30.43,30.51,317931.0
2020-01-07 15:00:00,30.5,30.56,30.45,30.51,94201.0,30.5,30.56,30.45,30.51,94201.0
2020-01-07 15:30:00,30.51,30.57,30.47,30.57,424137.0,30.51,30.57,30.47,30.57,424137.0
2020-01-08 09:30:00,30.58,30.59,30.4,30.52,257685.0,30.58,30.59,30.4,30.52,257685.0
2020-01-08 10:00:00,30.51,30.53,30.36,30.5,62965.0,30.51,30.53,30.36,30.5,62965.0
2020-01-08 10:30:00,30.51,30.52,30.32,30.37,164876.0,30.51,30.52,30.32,30.37,164876.0
2020-01-08 11:00:00,30.37,30.44,30.33,30.43,58154.0,30.37,30.44,30.33,30.43,58154.0
2020-01-08 11:30:00,30.43,30.6,30.4,30.55,58832.0,30.43,30.6,30.4,30.55,58832.0
2020-01-08 12:00:00,30.56,30.61,30.55,30.57,44688.0,30.56,30.61,30.55,30.57,44688.0
2020-01-08 12:30:00,30.57,30.61,30.54,30.58,46008.0,30.57,30.61,30.54,30.58,46008.0
2020-01-08 13:00:00,30.58,30.59,30.54,30.55,67000.0,30.58,30.59,30.54,30.55,67000.0
2020-01-08 13:30:00,30.55,30.61,30.54,30.55,58563.0,30.55,30.61,30.54,30.55,58563.0
2020-01-08 14:00:00,30.56,30.62,30.55,30.61,64650.0,30.56,30.62,30.55,30.61,64650.0
2020-01-08 14:30:00,30.61,30.64,30.59,30.62,59982.0,30.61,30.64,30.59,30.62,59982.0
2020-01-08 15:00:00,30.61,30.62,30.55,30.58,88437.0,30.61,30.62,30.55,30.58,88437.0
2020-01-08 15:30:00,30.58,30.61,30.54,30.55,347828.0,30.58,30.61,30.54,30.55,347828.0
2020-01-09 09:30:00,30.66,30.66,30.45,30.51,119997.0,30.66,30.66,30.45,30.51,119997.0
2020-01-09 10:00:00,30.52,30.62,30.5,30.55,121030.0,30.52,30.62,30.5,30.55,121030.0
2020-01-09 10:30:00,30.55,30.61,30.52,30.61,229907.0,30.55,30.61,30.52,30.61,229907.0
2020-01-09 11:00:00,30.6,30.67,30.54,30.56,98416.0,30.6,30.67,30.54,30.56,98416.0
2020-01-09 11:30:00,30.56,30.56,30.49,30.53,74620.0,30.56,30.56,30.49,30.53,74620.0
2020-01-09 12:00:00,30.53,30.55,30.45,30.46,51805.0,30.53,30.55,30.45,30.46,51805.0
2020-01-09 12:30:00,30.46,30.46,30.4,30.43,42277.0,30.46,30.46,30.4,30.43,42277.0
2020-01-09 13:00:00,30.43,30.48,30.41,30.44,57989.0,30.43,30.48,30.41,30.44,57989.0
2020-01-09 13:30:00,30.44,30.47,30.42,30.44,54627.0,30.44,30.47,30.42,30.44,54627.0
2020-01-09 14:00:00,30.44,30.51,30.43,30.48,53773.0,30.44,30.51,30.43,30.48,53773.0
2020-01-09 14:30:00,30.48,30.53,30.47,30.52,119394.0,30.48,30.53,30.47,30.52,119394.0
2020-01-09 15:00:00,30.52,30.58,30.49,30.56,150143.0,30.52,30.58,30.49,30.56,150143.0
2020-01-09 15:30:00,30.56,30.57,30.45,30.54,331540.0,30.56,30.57,30.45,30.54,331540.0
2020-01-10 09:30:00,30.61,30.73,30.51,30.57,194720.0,30.61,30.73,30.51,30.57,194720.0
2020-01-10 10:00:00,30.56,30.71,30.54,30.7,94959.0,30.56,30.71,30.54,30.7,94959.0
2020-01-10 10:30:00,30.7,30.82,30.67,30.73,142120.0,30.7,30.82,30.67,30.73,142120.0
2020-01-10 11:00:00,30.74,30.74,30.6,30.61,67664.0,30.74,30.74,30.6,30.61,67664.0
2020-01-10 11:30:00,30.62,30.7,30.61,30.69,81754.0,30.62,30.7,30.61,30.69,81754.0
2020-01-10 12:00:00,30.68,30.72,30.65,30.71,47745.0,30.68,30.72,30.65,30.71,47745.0
2020-01-10 12:30:00,30.71,30.91,30.69,30.85,269286.0,30.71,30.91,30.69,30.85,269286.0
2020-01-10 13:00:00,30.86,30.87,30.72,30.76,120335.0,30.86,30.87,30.72,30.76,120335.0
2020-01-10 13:30:00,30.76,30.82,30.73,30.74,91457.0,30.76,30.82,30.73,30.74,91457.0
2020-01-10 14:00:00,30.73,30.75,30.68,30.72,55417.0,30.73,30.75,30.68,30.72,55417.0
2020-01-10 14:30:00,30.71,30.81,30.69,30.8,126201.0,30.71,30.81,30.69,30.8,126201.0
2020-01-10 15:00:00,30.8,30.82,30.76,30.82,87980.0,30.8,30.82,30.76,30.82,87980.0
2020-01-10 15:30:00,30.82,30.84,30.75,30.8,305831.0,30.82,30.84,30.75,30.8,305831.0
2020-01-13 09:30:00,30.87,30.95,30.71,30.95,187202.0,30.87,30.95,30.71,30.95,187202.0
2020-01-13 10:00:00,30.94,30.98,30.84,30.86,213756.0,30.94,30.98,30.84,30.86,213756.0
2020-01-13 10:30:00,30.86,30.97,30.83,30.96,103494.0,30.86,30.97,30.83,30.96,103494.0
2020-01-13 11:00:00,30.96,30.97,30.86,30.9,138263.0,30.96,30.97,30.86,30.9,138263.0
2020-01-13 11:30:00,30.89,30.95,30.87,30.94,122297.0,30.89,30.95,30.87,30.94,122297.0
2020-01-13 12:00:00,30.94,30.99,30.93,30.96,197473.0,30.94,30.99,30.93,30.96,197473.0
2020-01-13 12:30:00,30.96,30.98,30.85,30.89,274180.0,30.96,30.98,30.85,30.89,274180.0
2020-01-13 13:00:00,30.89,30.91,30.85,30.9,100468.0,30.89,30.91,30.85,30.9,100468.0
2020-01-13 13:30:00,30.9,30.96,30.89,30.93,119997.0,30.9,30.96,30.89,30.93,119997.0
2020-01-13 14:00:00,30.94,31.13,30.92,31.13,287986.0,30.94,31.13,30.92,31.13,287986.0
2020-01-13 14:30:00,31.13,31.17,31.04,31.16,193964.0,31.13,31.17,31.04,31.16,193964.0
2020-01-13 15:00:00,31.17,31.17,31.08,31.1,164646.0,31.17,31.17,31.08,31.1,164646.0
2020-01-13 15:30:00,31.1,31.22,31.09,31.22,476755.0,31.1,31.22,31.09,31.22,476755.0
2020-01-14 09:30:00,31.19,31.26,30.98,30.98,106392.0,31.19,31.26,30.98,30.98,106392.0
2020-01-14 10:00:00,30.99,31.24,30.97,31.12,67412.0,30.99,31.24,30.97,31.12,67412.0
2020-01-14 10:30:00,31.13,31.19,31.04,31.04,72261.0,31.13,31.19,31.04,31.04,72261.0
2020-01-14 11:00:00,31.02,31.05,30.91,30.99,129697.0,31.02,31.05,30.91,30.99,129697.0
2020-01-14 11:30:00,31.0,31.03,30.94,30.94,57298.0,31.0,31.03,30.94,30.94,57298.0
2020-01-14 12:00:00,30.95,30.95,30.81,30.86,112898.0,30.95,30.95,30.81,30.86,112898.0
2020-01-14 12:30:00,30.86,30.96,30.83,30.96,68589.0,30.86,30.96,30.83,30.96,68589.0
2020-01-14 13:00:00,30.95,30.97,30.94,30.94,54854.0,30.95,30.97,30.94,30.94,54854.0
2020-01-14 13:30:00,30.95,30.95,30.75,30.79,84122.0,30.95,30.95,30.75,30.79,84122.0
2020-01-14 14:00:00,30.79,30.79,30.67,30.71,71301.0,30.79,30.79,30.67,30.71,71301.0
2020-01-14 14:30:00,30.71,30.82,30.71,30.73,55651.0,30.71,30.82,30.71,30.73,55651.0
2020-01-14 15:00:00,30.72,30.73,30.66,30.69,66685.0,30.72,30.73,30.66,30.69,66685.0
2020-01-14 15:30:00,30.68,30.69,30.56,30.64,287948.0,30.68,30.69,30.56,30.64,287948.0
2020-01-15 09:30:00,30.6,30.98,30.6,30.8,200220.0,30.6,30.98,30.6,30.8,200220.0
2020-01-15 10:00:00,30.8,30.81,30.61,30.71,70814.0,30.8,30.81,30.61,30.71,70814.0
2020-01-15 10:30:00,30.71,30.82,30.68,30.74,117743.0,30.71,30.82,30.68,30.74,117743.0
2020-01-15 11:00:00,30.74,30.74,30.55,30.68,234885.0,30.74,30.74,30.55,30.68,234885.0
2020-01-15 11:30:00,30.68,30.75,30.59,30.61,199730.0,30.68,30.75,30.59,30.61,199730.0
2020-01-15 12:00:00,30.61,30.61,30.54,30.56,58614.0,30.61,30.61,30.54,30.56,58614.0
2020-01-15 12:30:00,30.57,30.57,30.44,30.45,58684.0,30.57,30.57,30.44,30.45,58684.0
2020-01-15 13:00:00,30.45,30.52,30.4,30.46,67747.0,30.45,30.52,30.4,30.46,67747.0
2020-01-15 13:30:00,30.46,30.5,30.42,30.47,43305.0,30.46,30.5,30.42,30.47,43305.0
2020-01-15 14:00:00,30.47,30.47,30.41,30.46,48212.0,30.47,30.47,30.41,30.46,48212.0
2020-01-15 14:30:00,30.46,30.47,30.28,30.3,141579.0,30.46,30.47,30.28,30.3,141579.0
2020-01-15 15:00:00,30.3,30.31,30.15,30.19,122659.0,30.3,30.31,30.15,30.19,122659.0
2020-01-15 15:30:00,30.2,30.23,30.15,30.21,337231.0,30.2,30.23,30.15,30.21,337231.0
2020-01-16 09:30:00,30.27,30.36,29.95,30.03,201740.0,30.27,30.36,29.95,30.03,201740.0
2020-01-16 10:00:00,30.04,30.04,29.87,29.99,105152.0,30.04,30.04,29.87,29.99,105152.0
2020-01-16 10:30:00,30.0,30.07,29.89,29.99,135096.0,30.0,30.07,29.89,29.99,135096.0
2020-01-16 11:00:00,30.0,30.05,29.69,29.7,372376.0,30.0,30.05,29.69,29.7,372376.0
2020-01-16 11:30:00,29.7,29.91,29.62,29.78,184655.0,29.7,29.91,29.62,29.78,184655.0
2020-01-16 12:00:00,29.78,29.9,29.73,29.82,106818.0,29.78,29.9,29.73,29.82,106818.0
2020-01-16 12:30:00,29.81,30.02,29.81,29.95,152243.0,29.81,30.02,29.81,29.95,152243.0
2020-01-16 13:00:00,29.95,30.12,29.93,30.08,52649.0,29.95,30.12,29.93,30.08,52649.0
2020-01-16 13:30:00,30.08,30.18,30.07,30.11,67956.0,30.08,30.18,30.07,30.11,67956.0
2020-01-16 14:00:00,30.1,30.1,29.97,29.99,81925.0,30.1,30.1,29.97,29.99,81925.0
2020-01-16 14:30:00,29.98,30.07,29.92,30.02,288177.0,29.98,30.07,29.92,30.02,288177.0
2020-01-16 15:00:00,30.02,30.04,29.97,30.01,79692.0,30.02,30.04,29.97,30.01,79692.0
2020-01-16 15:30:00,30.02,30.09,29.99,30.09,336499.0,30.02,30.09,29.99,30.09,336499.0
2020-01-17 09:30:00,30.2,30.3,30.1,30.25,156090.0,30.2,30.3,30.1,30.25,156090.0
2020-01-17 10:00:00,30.24,30.25,30.11,30.18,115754.0,30.24,30.25,30.11,30.18,115754.0
2020-01-17 10:30:00,30.16,30.23,30.1,30.14,85540.0,30.16,30.23,30.1,30.14,85540.0
2020-01-17 11:00:00,30.14,30.16,30.07,30.15,114005.0,30.14,30.16,30.07,30.15,114005.0
2020-01-17 11:30:00,30.15,30.29,30.14,30.27,76395.0,30.15,30.29,30.14,30.27,76395.0
2020-01-17 12:00:00,30.27,30.34,30.26,30.3,66085.0,30.27,30.34,30.26,30.3,66085.0
2020-01-17 12:30:00,30.3,30.38,30.28,30.36,59397.0,30.3,30.38,30.28,30.36,59397.0
2020-01-17 13:00:00,30.36,30.44,30.31,30.32,134740.0,30.36,30.44,30.31,30.32,134740.0
2020-01-17 13:30:00,30.32,30.34,30.24,30.29,92851.0,30.32,30.34,30.24,30.29,92851.0
2020-01-17 14:00:00,30.29,30.34,30.29,30.3,57410.0,30.29,30.34,30.29,30.3,57410.0
2020-01-17 14:30:00,30.3,30.33,30.24,30.26,135532.0,30.3,30.33,30.24,30.26,135532.0
2020-01-17 15:00:00,30.26,30.31,30.17,30.21,105925.0,30.26,30.31,30.17,30.21,105925.0
2020-01-17 15:30:00,30.21,30.33,30.21,30.31,384604.0,30.21,30.33,30.21,30.31,384604.0
2020-01-21 09:30:00,30.2,30.22,30.06,30.12,54259.0,30.2,30.22,30.06,30.12,54259.0
2020-01-21 10:00:00,30.11,30.12,29.91,30.01,74680.0,30.11,30.12,29.91,30.01,74680.0
2020-01-21 10:30:00,30.01,30.01,29.92,29.93,92183.0,30.01,30.01,29.92,29.93,92183.0
2020-01-21 11:00:00,29.93,29.93,29.8,29.84,77546.0,29.93,29.93,29.8,29.84,77546.0
2020-01-21 11:30:00,29.84,30.03,29.83,30.02,111286.0,29.84,30.03,29.83,30.02,111286.0
2020-01-21 12:00:00,30.02,30.04,29.97,30.0,169320.0,30.02,30.04,29.97,30.0,169320.0
2020-01-21 12:30:00,30.0,30.0,29.91,29.96,68398.0,30.0,30.0,29.91,29.96,68398.0
2020-01-21 13:00:00,29.96,29.96,29.83,29.88,92057.0,29.96,29.96,29.83,29.88,92057.0
2020-01-21 13:30:00,29.88,29.88,29.7,29.75,75375.0,29.88,29.88,29.7,29.75,75375.0
2020-01-21 14:00:00,29.75,29.77,29.67,29.7,91943.0,29.75,29.77,29.67,29.7,91943.0
2020-01-21 14:30:00,29.7,29.71,29.63,29.7,62623.0,29.7,29.71,29.63,29.7,62623.0
2020-01-21 15:00:00,29.69,29.71,29.65,29.69,59471.0,29.69,29.71,29.65,29.69,59471.0
2020-01-21 15:30:00,29.69,29.7,29.55,29.61,420184.0,29.69,29.7,29.55,29.61,420184.0
2020-01-22 09:30:00,29.6,29.81,29.6,29.72,132748.0,29.6,29.81,29.6,29.72,132748.0
2020-01-22 10:00:00,29.73,29.73,29.62,29.71,123769.0,29.73,29.73,29.62,29.71,123769.0
2020-01-22 10:30:00,29.71,29.72,29.67,29.68,79301.0,29.71,29.72,29.67,29.68,79301.0
2020-01-22 11:00:00,29.68,29.69,29.55,29.58,54779.0,29.68,29.69,29.55,29.58,54779.0
2020-01-22 11:30:00,29.58,29.58,29.5,29.5,28788.0,29.58,29.58,29.5,29.5,28788.0
2020-01-22 12:00:00,29.51,29.54,29.46,29.52,40040.0,29.51,29.54,29.46,29.52,40040.0
2020-01-22 12:30:00,29.51,29.61,29.49,29.56,52570.0,29.51,29.61,29.49,29.56,52570.0
2020-01-22 13:00:00,29.57,29.57,29.36,29.42,90927.0,29.57,29.57,29.36,29.42,90927.0
2020-01-22 13:30:00,29.41,29.45,29.37,29.4,65404.0,29.41,29.45,29.37,29.4,65404.0
2020-01-22 14:00:00,29.4,29.43,29.31,29.32,76076.0,29.4,29.43,29.31,29.32,76076.0
2020-01-22 14:30:00,29.31,29.39,29.28,29.39,155181.0,29.31,29.39,29.28,29.39,155181.0
2020-01-22 15:00:00,29.39,29.43,29.3,29.35,164538.0,29.39,29.43,29.3,29.35,164538.0
2020-01-22 15:30:00,29.35,29.39,29.29,29.36,425487.0,29.35,29.39,29.29,29.36,425487.0
2020-01-23 09:30:00,29.2,29.25,28.97,28.98,239650.0,29.2,29.25,28.97,28.98,239650.0
2020-01-23 10:00:00,28.99,29.21,28.95,29.21,167135.0,28.99,29.21,28.95,29.21,167135.0
2020-01-23 10:30:00,29.2,29.25,29.08,29.22,137774.0,29.2,29.25,29.08,29.22,137774.0
2020-01-23 11:00:00,29.22,29.28,29.14,29.2,68330.0,29.22,29.28,29.14,29.2,68330.0
2020-01-23 11:30:00,29.21,29.26,29.2,29.23,51801.0,29.21,29.26,29.2,29.23,51801.0
2020-01-23 12:00:00,29.23,29.26,29.19,29.23,77741.0,29.23,29.26,29.19,29.23,77741.0
2020-01-23 12:30:00,29.23,29.33,29.22,29.22,58717.0,29.23,29.33,29.22,29.22,58717.0
2020-01-23 13:00:00,29.23,29.27,29.22,29.26,54839.0,29.23,29.27,29.22,29.26,54839.0
2020-01-23 13:30:00,29.27,29.3,29.22,29.23,85415.0,29.27,29.3,29.22,29.23,85415.0
2020-01-23 14:00:00,29.23,29.35,29.23,29.27,68511.0,29.23,29.35,29.23,29.27,68511.0
2020-01-23 14:30:00,29.27,29.28,29.23,29.25,81269.0,29.27,29.28,29.23,29.25,81269.0
2020-01-23 15:00:00,29.25,29.32,29.22,29.28,113795.0,29.25,29.32,29.22,29.28,113795.0
2020-01-23 15:30:00,29.28,29.34,29.22,29.27,287066.0,29.28,29.34,29.22,29.27,287066.0
2020-01-24 09:30:00,29.27,29.34,28.97,29.0,38606.0,29.27,29.34,28.97,29.0,38606.0
2020-01-24 10:00:00,29.0,29.0,28.83,28.84,58851.0,29.0,29.0,28.83,28.84,58851.0
2020-01-24 10:30:00,28.84,28.86,28.73,28.75,95540.0,28.84,28.86,28.73,28.75,95540.0
2020-01-24 11:00:00,28.75,28.76,28.61,28.76,72371.0,28.75,28.76,28.61,28.76,72371.0
2020-01-24 11:30:00,28.75,28.93,28.7,28.91,58496.0,28.75,28.93,28.7,28.91,58496.0
2020-01-24 12:00:00,28.91,28.95,28.83,28.88,44517.0,28.91,28.95,28.83,28.88,44517.0
2020-01-24 12:30:00,28.88,28.89,28.81,28.83,43807.0,28.88,28.89,28.81,28.83,43807.0
2020-01-24 13:00:00,28.82,28.85,28.79,28.79,50020.0,28.82,28.85,28.79,28.79,50020.0
2020-01-24 13:30:00,28.79,28.81,28.78,28.8,38260.0,28.79,28.81,28.78,28.8,38260.0
2020-01-24 14:00:00,28.8,28.85,28.75,28.76,57378.0,28.8,28.85,28.75,28.76,57378.0
2020-01-24 14:30:00,28.76,28.85,28.76,28.84,39229.0,28.76,28.85,28.76,28.84,39229.0
2020-01-24 15:00:00,28.84,28.86,28.81,28.82,68240.0,28.84,28.86,28.81,28.82,68240.0
2020-01-24 15:30:00,28.81,28.89,28.74,28.84,402062.0,28.81,28.89,28.74,28.84,402062.0
2020-01-27 09:30:00,28.4,28.42,28.1,28.3,162258.0,28.4,28.42,28.1,28.3,162258.0
2020-01-27 10:00:00,28.29,28.31,28.16,28.31,88560.0,28.29,28.31,28.16,28.31,88560.0
2020-01-27 10:30:00,28.3,28.31,28.21,28.24,92951.0,28.3,28.31,28.21,28.24,92951.0
2020-01-27 11:00:00,28.24,28.29,28.18,28.27,129500.0,28.24,28.29,28.18,28.27,129500.0
2020-01-27 11:30:00,28.26,28.27,28.19,28.21,51757.0,28.26,28.27,28.19,28.21,51757.0
2020-01-27 12:00:00,28.21,28.27,28.2,28.24,55863.0,28.21,28.27,28.2,28.24,55863.0
2020-01-27 12:30:00,28.25,28.28,28.18,28.26,89797.0,28.25,28.28,28.18,28.26,89797.0
2020-01-27 13:00:00,28.26,28.27,28.16,28.26,42609.0,28.26,28.27,28.16,28.26,42609.0
2020-01-27 13:30:00,28.26,28.3,28.23,28.29,69693.0,28.26,28.3,28.23,28.29,69693.0
2020-01-27 14:00:00,28.29,28.31,28.21,28.28,78108.0,28.29,28.31,28.21,28.28,78108.0
2020-01-27 14:30:00,28.28,28.3,28.19,28.26,126289.0,28.28,28.3,28.19,28.26,126289.0
2020-01-27 15:00:00,28.25,28.3,28.22,28.27,115390.0,28.25,28.3,28.22,28.27,115390.0
2020-01-27 15:30:00,28.26,28.33,28.24,28.26,534410.0,28.26,28.33,28.24,28.26,534410.0
2020-01-28 09:30:00,28.37,28.42,28.12,28.28,101768.0,28.37,28.42,28.12,28.28,101768.0
2020-01-28 10:00:00,28.28,28.46,28.27,28.44,54912.0,28.28,28.46,28.27,28.44,54912.0
2020-01-28 10:30:00,28.44,28.5,28.37,28.43,91274.0,28.44,28.5,28.37,28.43,91274.0
2020-01-28 11:00:00,28.44,28.45,28.33,28.38,79361.0,28.44,28.45,28.33,28.38,79361.0
2020-01-28 11:30:00,28.37,28.37,28.26,28.3,39794.0,28.37,28.37,28.26,28.3,39794.0
2020-01-28 12:00:00,28.3,28.3,28.19,28.23,115916.0,28.3,28.3,28.19,28.23,115916.0
2020-01-28 12:30:00,28.23,28.26,28.22,28.25,58316.0,28.23,28.26,28.22,28.25,58316.0
2020-01-28 13:00:00,28.25,28.25,28.14,28.14,136499.0,28.25,28.25,28.14,28.14,136499.0
2020-01-28 13:30:00,28.15,28.17,28.12,28.17,80666.0,28.15,28.17,28.12,28.17,80666.0
2020-01-28 14:00:00,28.17,28.23,28.16,28.21,51248.0,28.17,28.23,28.16,28.21,51248.0
2020-01-28 14:30:00,28.21,28.23,28.16,28.19,81366.0,28.21,28.23,28.16,28.19,81366.0
2020-01-28 15:00:00,28.18,28.2,28.15,28.19,91981.0,28.18,28.2,28.15,28.19,91981.0
2020-01-28 15:30:00,28.19,28.31,28.18,28.21,233087.0,28.19,28.31,28.18,28.21,233087.0
2020-01-29 09:30:00,28.33,28.56,28.22,28.48,160678.0,28.33,28.56,28.22,28.48,160678.0
2020-01-29 10:00:00,28.49,28.67,28.42,28.66,148314.0,28.49,28.67,28.42,28.66,148314.0
2020-01-29 10:30:00,28.65,28.71,28.53,28.6,136293.0,28.65,28.71,28.53,28.6,136293.0
2020-01-29 11:00:00,28.6,28.65,28.49,28.53,115817.0,28.6,28.65,28.49,28.53,115817.0
2020-01-29 11:30:00,28.52,28.53,28.36,28.4,68779.0,28.52,28.53,28.36,28.4,68779.0
2020-01-29 12:00:00,28.4,28.41,28.3,28.38,56547.0,28.4,28.41,28.3,28.38,56547.0
2020-01-29 12:30:00,28.37,28.42,28.33,28.35,45739.0,28.37,28.42,28.33,28.35,45739.0
2020-01-29 13:00:00,28.35,28.38,28.32,28.34,32726.0,28.35,28.38,28.32,28.34,32726.0
2020-01-29 13:30:00,28.34,28.4,28.29,28.35,125902.0,28.34,28.4,28.29,28.35,125902.0
2020-01-29 14:00:00,28.35,28.4,28.29,28.35,344341.0,28.35,28.4,28.29,28.35,344341.0
2020-01-29 14:30:00,28.34,28.34,28.17,28.17,118543.0,28.34,28.34,28.17,28.17,118543.0
2020-01-29 15:00:00,28.18,28.19,28.03,28.12,153737.0,28.18,28.19,28.03,28.12,153737.0
2020-01-29 15:30:00,28.12,28.15,28.07,28.12,261112.0,28.12,28.15,28.07,28.12,261112.0
2020-01-30 09:30:00,27.47,27.84,27.41,27.83,335820.0,27.47,27.84,27.41,27.83,335820.0
2020-01-30 10:00:00,27.83,28.25,27.83,28.25,216355.0,27.83,28.25,27.83,28.25,216355.0
2020-01-30 10:30:00,28.24,28.24,27.98,28.19,280164.0,28.24,28.24,27.98,28.19,280164.0
2020-01-30 11:00:00,28.18,28.26,28.1,28.2,163036.0,28.18,28.26,28.1,28.2,163036.0
2020-01-30 11:30:00,28.2,28.44,28.2,28.42,182522.0,28.2,28.44,28.2,28.42,182522.0
2020-01-30 12:00:00,28.43,28.53,28.33,28.5,138126.0,28.43,28.53,28.33,28.5,138126.0
2020-01-30 12:30:00,28.5,28.56,28.43,28.53,157511.0,28.5,28.56,28.43,28.53,157511.0
2020-01-30 13:00:00,28.54,28.56,28.35,28.36,135706.0,28.54,28.56,28.35,28.36,135706.0
2020-01-30 13:30:00,28.35,28.51,28.29,28.29,171270.0,28.35,28.51,28.29,28.29,171270.0
2020-01-30 14:00:00,28.29,28.43,28.29,28.4,90425.0,28.29,28.43,28.29,28.4,90425.0
2020-01-30 14:30:00,28.39,28.51,28.31,28.49,145352.0,28.39,28.51,28.31,28.49,145352.0
2020-01-30 15:00:00,28.48,28.55,28.43,28.55,164978.0,28.48,28.55,28.43,28.55,164978.0
2020-01-30 15:30:00,28.55,28.66,28.43,28.56,597682.0,28.55,28.66,28.43,28.56,597682.0
2020-01-31 09:30:00,28.44,28.44,28.22,28.29,260560.0,28.44,28.44,28.22,28.29,260560.0
2020-01-31 10:00:00,28.28,28.34,28.06,28.12,229319.0,28.28,28.34,28.06,28.12,229319.0
2020-01-31 10:30:00,28.11,28.25,28.11,28.18,103763.0,28.11,28.25,28.11,28.18,103763.0
2020-01-31 11:00:00,28.18,28.18,27.95,27.95,75096.0,28.18,28.18,27.95,27.95,75096.0
2020-01-31 11:30:00,27.96,28.09,27.85,28.07,82100.0,27.96,28.09,27.85,28.07,82100.0
2020-01-31 12:00:00,28.07,28.09,27.97,28.04,33327.0,28.07,28.09,27.97,28.04,33327.0
2020-01-31 12:30:00,28.02,28.14,27.93,28.1,203004.0,28.02,28.14,27.93,28.1,203004.0
2020-01-31 13:00:00,28.11,28.29,28.1,28.29,108650.0,28.11,28.29,28.1,28.29,108650.0
2020-01-31 13:30:00,28.28,28.37,28.25,28.37,134928.0,28.28,28.37,28.25,28.37,134928.0
2020-01-31 14:00:00,28.37,28.38,28.3,28.36,96820.0,28.37,28.38,28.3,28.36,96820.0
2020-01-31 14:30:00,28.36,28.48,28.35,28.45,291671.0,28.36,28.48,28.35,28.45,291671.0
2020-01-31 15:00:00,28.45,28.51,28.36,28.42,229695.0,28.45,28.51,28.36,28.42,229695.0
2020-01-31 15:30:00,28.42,28.89,28.35,28.82,1288025.0,28.42,28.89,28.35,28.82,1288025.0
2020-02-03 09:30:00,29.54,30.04,29.38,29.96,583947.0,29.54,30.04,29.38,29.96,583947.0
2020-02-03 10:00:00,29.96,30.17,29.29,29.37,776210.0,29.96,30.17,29.29,29.37,776210.0
2020-02-03 10:30:00,29.36,29.39,29.06,29.07,357740.0,29.36,29.39,29.06,29.07,357740.0
2020-02-03 11:00:00,29.08,29.36,29.06,29.35,159778.0,29.08,29.36,29.06,29.35,159778.0
2020-02-03 11:30:00,29.35,29.52,29.3,29.52,185099.0,29.35,29.52,29.3,29.52,185099.0
2020-02-03 12:00:00,29.51,29.61,29.44,29.57,69271.0,29.51,29.61,29.44,29.57,69271.0
2020-02-03 12:30:00,29.56,29.64,29.52,29.64,62279.0,29.56,29.64,29.52,29.64,62279.0
2020-02-03 13:00:00,29.64,29.7,29.57,29.58,96160.0,29.64,29.7,29.57,29.58,96160.0
2020-02-03 13:30:00,29.58,29.67,29.56,29.66,88857.0,29.58,29.67,29.56,29.66,88857.0
2020-02-03 14:00:00,29.67,29.68,29.41,29.41,83848.0,29.67,29.68,29.41,29.41,83848.0
2020-02-03 14:30:00,29.42,29.65,29.41,29.6,79672.0,29.42,29.65,29.41,29.6,79672.0
2020-02-03 15:00:00,29.6,29.8,29.59,29.79,136770.0,29.6,29.8,29.59,29.79,136770.0
2020-02-03 15:30:00,29.8,29.8,29.64,29.67,359328.0,29.8,29.8,29.64,29.67,359328.0
2020-02-04 09:30:00,30.0,30.05,29.79,29.79,181856.0,30.0,30.05,29.79,29.79,181856.0
2020-02-04 10:00:00,29.79,29.92,29.76,29.92,145756.0,29.79,29.92,29.76,29.92,145756.0
2020-02-04 10:30:00,29.92,29.99,29.89,29.9,108312.0,29.92,29.99,29.89,29.9,108312.0
2020-02-04 11:00:00,29.89,29.95,29.77,29.86,169328.0,29.89,29.95,29.77,29.86,169328.0
2020-02-04 11:30:00,29.87,29.89,29.83,29.84,55101.0,29.87,29.89,29.83,29.84,55101.0
2020-02-04 12:00:00,29.84,29.88,29.82,29.88,53831.0,29.84,29.88,29.82,29.88,53831.0
2020-02-04 12:30:00,29.88,29.9,29.83,29.9,52641.0,29.88,29.9,29.83,29.9,52641.0
2020-02-04 13:00:00,29.9,29.96,29.88,29.93,61827.0,29.9,29.96,29.88,29.93,61827.0
2020-02-04 13:30:00,29.94,29.96,29.83,29.84,72982.0,29.94,29.96,29.83,29.84,72982.0
2020-02-04 14:00:00,29.83,29.94,29.77,29.9,155865.0,29.83,29.94,29.77,29.9,155865.0
2020-02-04 14:30:00,29.89,29.91,29.86,29.9,79004.0,29.89,29.91,29.86,29.9,79004.0
2020-02-04 15:00:00,29.9,29.95,29.86,29.88,95787.0,29.9,29.95,29.86,29.88,95787.0
2020-02-04 15:30:00,29.88,29.88,29.72,29.72,360517.0,29.88,29.88,29.72,29.72,360517.0
2020-02-05 09:30:00,29.96,29.96,29.76,29.76,120733.0,29.96,29.96,29.76,29.76,120733.0
2020-02-05 10:00:00,29.78,29.9,29.73,29.86,53373.0,29.78,29.9,29.73,29.86,53373.0
2020-02-05 10:30:00,29.86,29.94,29.77,29.85,128450.0,29.86,29.94,29.77,29.85,128450.0
2020-02-05 11:00:00,29.85,29.89,29.8,29.83,48092.0,29.85,29.89,29.8,29.83,48092.0
2020-02-05 11:30:00,29.83,29.85,29.78,29.8,76303.0,29.83,29.85,29.78,29.8,76303.0
2020-02-05 12:00:00,29.8,29.88,29.8,29.86,53710.0,29.8,29.88,29.8,29.86,53710.0
2020-02-05 12:30:00,29.86,29.87,29.82,29.84,46096.0,29.86,29.87,29.82,29.84,46096.0
2020-02-05 13:00:00,29.84,29.93,29.84,29.9,61336.0,29.84,29.93,29.84,29.9,61336.0
2020-02-05 13:30:00,29.9,29.95,29.88,29.91,61678.0,29.9,29.95,29.88,29.91,61678.0
2020-02-05 14:00:00,29.9,29.93,29.82,29.82,59874.0,29.9,29.93,29.82,29.82,59874.0
2020-02-05 14:30:00,29.83,29.91,29.82,29.9,46122.0,29.83,29.91,29.82,29.9,46122.0
2020-02-05 15:00:00,29.91,29.92,29.82,29.88,110029.0,29.91,29.92,29.82,29.88,110029.0
2020-02-05 15:30:00,29.89,29.92,29.82,29.87,246989.0,29.89,29.92,29.82,29.87,246989.0
2020-02-06 09:30:00,29.94,29.95,29.63,29.82,79051.0,29.94,29.95,29.63,29.82,79051.0
2020-02-06 10:00:00,29.82,29.82,29.66,29.71,52194.0,29.82,29.82,29.66,29.71,52194.0
2020-02-06 10:30:00,29.71,29.75,29.64,29.74,50427.0,29.71,29.75,29.64,29.74,50427.0
2020-02-06 11:00:00,29.74,29.74,29.59,29.63,43135.0,29.74,29.74,29.59,29.63,43135.0
2020-02-06 11:30:00,29.63,29.64,29.5,29.56,107919.0,29.63,29.64,29.5,29.56,107919.0
2020-02-06 12:00:00,29.56,29.57,29.5,29.54,44007.0,29.56,29.57,29.5,29.54,44007.0
2020-02-06 12:30:00,29.55,29.56,29.43,29.49,65961.0,29.55,29.56,29.43,29.49,65961.0
2020-02-06 13:00:00,29.49,29.67,29.48,29.62,64665.0,29.49,29.67,29.48,29.62,64665.0
2020-02-06 13:30:00,29.62,29.65,29.58,29.61,54668.0,29.62,29.65,29.58,29.61,54668.0
2020-02-06 14:00:00,29.61,29.64,29.56,29.59,40994.0,29.61,29.64,29.56,29.59,40994.0
2020-02-06 14:30:00,29.6,29.65,29.54,29.64,85511.0,29.6,29.65,29.54,29.64,85511.0
2020-02-06 15:00:00,29.64,29.65,29.55,29.63,154976.0,29.64,29.65,29.55,29.63,154976.0
2020-02-06 15:30:00,29.63,29.77,29.63,29.73,235758.0,29.63,29.77,29.63,29.73,235758.0
2020-02-07 09:30:00,29.6,29.63,29.49,29.55,47191.0,29.6,29.63,29.49,29.55,47191.0
2020-02-07 10:00:00,29.55,29.62,29.5,29.56,110869.0,29.55,29.62,29.5,29.56,110869.0
2020-02-07 10:30:00,29.55,29.58,29.48,29.48,79911.0,29.55,29.58,29.48,29.48,79911.0
2020-02-07 11:00:00,29.48,29.54,29.46,29.51,40165.0,29.48,29.54,29.46,29.51,40165.0
2020-02-07 11:30:00,29.5,29.53,29.38,29.41,111461.0,29.5,29.53,29.38,29.41,111461.0
2020-02-07 12:00:00,29.41,29.47,29.38,29.44,70380.0,29.41,29.47,29.38,29.44,70380.0
2020-02-07 12:30:00,29.44,29.44,29.35,29.36,36954.0,29.44,29.44,29.35,29.36,36954.0
2020-02-07 13:00:00,29.36,29.38,29.29,29.31,41918.0,29.36,29.38,29.29,29.31,41918.0
2020-02-07 13:30:00,29.3,29.32,29.23,29.24,30510.0,29.3,29.32,29.23,29.24,30510.0
2020-02-07 14:00:00,29.23,29.27,29.15,29.19,65134.0,29.23,29.27,29.15,29.19,65134.0
2020-02-07 14:30:00,29.19,29.25,29.1,29.23,47035.0,29.19,29.25,29.1,29.23,47035.0
2020-02-07 15:00:00,29.24,29.26,29.18,29.25,40947.0,29.24,29.26,29.18,29.25,40947.0
2020-02-07 15:30:00,29.24,29.34,29.22,29.29,229691.0,29.24,29.34,29.22,29.29,229691.0
2020-02-10 09:30:00,29.31,29.37,28.9,28.98,63459.0,29.31,29.37,28.9,28.98,63459.0
2020-02-10 10:00:00,28.99,29.04,28.94,28.96,42089.0,28.99,29.04,28.94,28.96,42089.0
2020-02-10 10:30:00,28.96,28.98,28.83,28.86,42365.0,28.96,28.98,28.83,28.86,42365.0
2020-02-10 11:00:00,28.86,29.05,28.84,29.01,92948.0,28.86,29.05,28.84,29.01,92948.0
2020-02-10 11:30:00,29.01,29.04,28.94,28.94,46228.0,29.01,29.04,28.94,28.94,46228.0
2020-02-10 12:00:00,28.92,28.93,28.83,28.91,134968.0,28.92,28.93,28.83,28.91,134968.0
2020-02-10 12:30:00,28.91,28.91,28.86,28.89,54600.0,28.91,28.91,28.86,28.89,54600.0
2020-02-10 13:00:00,28.88,28.93,28.87,28.89,117678.0,28.88,28.93,28.87,28.89,117678.0
2020-02-10 13:30:00,28.89,28.95,28.84,28.85,196606.0,28.89,28.95,28.84,28.85,196606.0
2020-02-10 14:00:00,28.85,28.88,28.8,28.83,217311.0,28.85,28.88,28.8,28.83,217311.0
2020-02-10 14:30:00,28.83,28.86,28.79,28.8,58379.0,28.83,28.86,28.79,28.8,58379.0
2020-02-10 15:00:00,28.81,28.82,28.77,28.79,127481.0,28.81,28.82,28.77,28.79,127481.0
2020-02-10 15:30:00,28.79,28.81,28.66,28.81,504844.0,28.79,28.81,28.66,28.81,504844.0
2020-02-11 09:30:00,28.91,29.07,28.7,29.01,228305.0,28.91,29.07,28.7,29.01,228305.0
2020-02-11 10:00:00,29.01,29.21,28.98,29.19,441129.0,29.01,29.21,28.98,29.19,441129.0
2020-02-11 10:30:00,29.18,29.34,29.14,29.18,257083.0,29.18,29.34,29.14,29.18,257083.0
2020-02-11 11:00:00,29.17,29.19,29.12,29.17,89749.0,29.17,29.19,29.12,29.17,89749.0
2020-02-11 11:30:00,29.17,29.19,29.08,29.09,121487.0,29.17,29.19,29.08,29.09,121487.0
2020-02-11 12:00:00,29.09,29.13,29.06,29.11,102209.0,29.09,29.13,29.06,29.11,102209.0
2020-02-11 12:30:00,29.11,29.18,29.1,29.17,75838.0,29.11,29.18,29.1,29.17,75838.0
2020-02-11 13:00:00,29.17,29.23,29.14,29.23,55253.0,29.17,29.23,29.14,29.23,55253.0
2020-02-11 13:30:00,29.23,29.35,29.21,29.32,77305.0,29.23,29.35,29.21,29.32,77305.0
2020-02-11 14:00:00,29.32,29.37,29.28,29.32,87258.0,29.32,29.37,29.28,29.32,87258.0
2020-02-11 14:30:00,29.32,29.35,29.26,29.27,184403.0,29.32,29.35,29.26,29.27,184403.0
2020-02-11 15:00:00,29.27,29.35,29.23,29.3,152371.0,29.27,29.35,29.23,29.3,152371.0
2020-02-11 15:30:00,29.31,29.4,29.28,29.29,528654.0,29.31,29.4,29.28,29.29,528654.0
2020-02-12 09:30:00,29.54,29.74,29.39,29.42,113672.0,29.54,29.74,29.39,29.42,113672.0
2020-02-12 10:00:00,29.43,29.5,29.38,29.38,50367.0,29.43,29.5,29.38,29.38,50367.0
2020-02-12 10:30:00,29.38,29.42,29.35,29.39,62369.0,29.38,29.42,29.35,29.39,62369.0
2020-02-12 11:00:00,29.39,29.4,29.31,29.37,59987.0,29.39,29.4,29.31,29.37,59987.0
2020-02-12 11:30:00,29.38,29.46,29.3,29.41,313000.0,29.38,29.46,29.3,29.41,313000.0
2020-02-12 12:00:00,29.41,29.51,29.39,29.5,66937.0,29.41,29.51,29.39,29.5,66937.0
2020-02-12 12:30:00,29.5,29.52,29.46,29.51,79831.0,29.5,29.52,29.46,29.51,79831.0
2020-02-12 13:00:00,29.51,29.73,29.51,29.72,57211.0,29.51,29.73,29.51,29.72,57211.0
2020-02-12 13:30:00,29.72,29.74,29.58,29.61,59769.0,29.72,29.74,29.58,29.61,59769.0
2020-02-12 14:00:00,29.61,29.72,29.57,29.62,61750.0,29.61,29.72,29.57,29.62,61750.0
2020-02-12 14:30:00,29.63,29.77,29.62,29.68,73853.0,29.63,29.77,29.62,29.68,73853.0
2020-02-12 15:00:00,29.68,29.68,29.56,29.61,37332.0,29.68,29.68,29.56,29.61,37332.0
2020-02-12 15:30:00,29.61,29.63,29.52,29.52,146417.0,29.61,29.63,29.52,29.52,146417.0
2020-02-13 09:30:00,29.43,29.8,29.36,29.68,249322.0,29.43,29.8,29.36,29.68,249322.0
2020-02-13 10:00:00,29.7,29.81,29.5,29.78,122969.0,29.7,29.81,29.5,29.78,122969.0
2020-02-13 10:30:00,29.8,29.94,29.77,29.84,94066.0,29.8,29.94,29.77,29.84,94066.0
2020-02-13 11:00:00,29.84,29.92,29.8,29.89,129521.0,29.84,29.92,29.8,29.89,129521.0
2020-02-13 11:30:00,29.89,29.95,29.79,29.86,164378.0,29.89,29.95,29.79,29.86,164378.0
2020-02-13 12:00:00,29.87,29.95,29.83,29.94,85428.0,29.87,29.95,29.83,29.94,85428.0
2020-02-13 12:30:00,29.95,29.95,29.82,29.83,93850.0,29.95,29.95,29.82,29.83,93850.0
2020-02-13 13:00:00,29.83,29.9,29.77,29.9,78996.0,29.83,29.9,29.77,29.9,78996.0
2020-02-13 13:30:00,29.9,29.95,29.84,29.9,86559.0,29.9,29.95,29.84,29.9,86559.0
2020-02-13 14:00:00,29.89,29.95,29.84,29.93,84509.0,29.89,29.95,29.84,29.93,84509.0
2020-02-13 14:30:00,29.93,29.93,29.81,29.84,95633.0,29.93,29.93,29.81,29.84,95633.0
2020-02-13 15:00:00,29.84,29.87,29.79,29.82,113672.0,29.84,29.87,29.79,29.82,113672.0
2020-02-13 15:30:00,29.81,29.82,29.71,29.76,216896.0,29.81,29.82,29.71,29.76,216896.0
2020-02-14 09:30:00,29.75,29.9,29.7,29.86,78655.0,29.75,29.9,29.7,29.86,78655.0
2020-02-14 10:00:00,29.87,29.91,29.82,29.88,80506.0,29.87,29.91,29.82,29.88,80506.0
2020-02-14 10:30:00,29.88,29.9,29.77,29.79,167266.0,29.88,29.9,29.77,29.79,167266.0
2020-02-14 11:00:00,29.78,29.86,29.76,29.85,75356.0,29.78,29.86,29.76,29.85,75356.0
2020-02-14 11:30:00,29.85,29.93,29.84,29.88,70127.0,29.85,29.93,29.84,29.88,70127.0
2020-02-14 12:00:00,29.88,29.95,29.86,29.93,140324.0,29.88,29.95,29.86,29.93,140324.0
2020-02-14 12:30:00,29.93,29.95,29.89,29.94,75704.0,29.93,29.95,29.89,29.94,75704.0
2020-02-14 13:00:00,29.93,29.94,29.85,29.9,95291.0,29.93,29.94,29.85,29.9,95291.0
2020-02-14 13:30:00,29.91,29.92,29.86,29.9,90370.0,29.91,29.92,29.86,29.9,90370.0
2020-02-14 14:00:00,29.9,29.92,29.86,29.9,160807.0,29.9,29.92,29.86,29.9,160807.0
2020-02-14 14:30:00,29.91,29.93,29.78,29.85,125588.0,29.91,29.93,29.78,29.85,125588.0
2020-02-14 15:00:00,29.85,29.88,29.83,29.88,99243.0,29.85,29.88,29.83,29.88,99243.0
2020-02-14 15:30:00,29.88,29.91,29.76,29.89,527723.0,29.88,29.91,29.76,29.89,527723.0
2020-02-18 09:30:00,29.85,30.01,29.7,29.86,141378.0,29.85,30.01,29.7,29.86,141378.0
2020-02-18 10:00:00,29.86,29.95,29.75,29.91,219071.0,29.86,29.95,29.75,29.91,219071.0
2020-02-18 10:30:00,29.92,29.94,29.82,29.82,123126.0,29.92,29.94,29.82,29.82,123126.0
2020-02-18 11:00:00,29.83,29.84,29.63,29.69,60907.0,29.83,29.84,29.63,29.69,60907.0
2020-02-18 11:30:00,29.69,29.76,29.66,29.73,71066.0,29.69,29.76,29.66,29.73,71066.0
2020-02-18 12:00:00,29.73,29.81,29.72,29.76,106661.0,29.73,29.81,29.72,29.76,106661.0
2020-02-18 12:30:00,29.76,29.84,29.76,29.8,57729.0,29.76,29.84,29.76,29.8,57729.0
2020-02-18 13:00:00,29.8,29.82,29.71,29.73,64281.0,29.8,29.82,29.71,29.73,64281.0
2020-02-18 13:30:00,29.74,29.74,29.63,29.64,52094.0,29.74,29.74,29.63,29.64,52094.0
2020-02-18 14:00:00,29.63,29.69,29.63,29.63,65956.0,29.63,29.69,29.63,29.63,65956.0
2020-02-18 14:30:00,29.63,29.64,29.56,29.61,80573.0,29.63,29.64,29.56,29.61,80573.0
2020-02-18 15:00:00,29.61,29.76,29.6,29.73,111695.0,29.61,29.76,29.6,29.73,111695.0
2020-02-18 15:30:00,29.72,29.85,29.72,29.82,276832.0,29.72,29.85,29.72,29.82,276832.0
2020-02-19 09:30:00,29.91,29.95,29.75,29.83,234661.0,29.91,29.95,29.75,29.83,234661.0
2020-02-19 10:00:00,29.83,29.83,29.76,29.77,115394.0,29.83,29.83,29.76,29.77,115394.0
2020-02-19 10:30:00,29.77,29.81,29.77,29.8,61677.0,29.77,29.81,29.77,29.8,61677.0
2020-02-19 11:00:00,29.8,29.8,29.78,29.8,64298.0,29.8,29.8,29.78,29.8,64298.0
2020-02-19 11:30:00,29.79,29.8,29.76,29.79,58755.0,29.79,29.8,29.76,29.79,58755.0
2020-02-19 12:00:00,29.79,29.8,29.77,29.8,45929.0,29.79,29.8,29.77,29.8,45929.0
2020-02-19 12:30:00,29.8,29.89,29.78,29.83,168399.0,29.8,29.89,29.78,29.83,168399.0
2020-02-19 13:00:00,29.82,29.83,29.8,29.82,74692.0,29.82,29.83,29.8,29.82,74692.0
2020-02-19 13:30:00,29.82,29.86,29.79,29.81,156833.0,29.82,29.86,29.79,29.81,156833.0
2020-02-19 14:00:00,29.8,29.81,29.77,29.8,61613.0,29.8,29.81,29.77,29.8,61613.0
2020-02-19 14:30:00,29.8,29.85,29.78,29.79,149567.0,29.8,29.85,29.78,29.79,149567.0
2020-02-19 15:00:00,29.8,29.8,29.75,29.75,152099.0,29.8,29.8,29.75,29.75,152099.0
2020-02-19 15:30:00,29.76,29.8,29.73,29.73,205475.0,29.76,29.8,29.73,29.73,205475.0
2020-02-20 09:30:00,29.68,29.73,29.5,29.52,91624.0,29.68,29.73,29.5,29.52,91624.0
2020-02-20 10:00:00,29.52,29.75,29.52,29.67,111333.0,29.52,29.75,29.52,29.67,111333.0
2020-02-20 10:30:00,29.68,29.7,29.55,29.57,51092.0,29.68,29.7,29.55,29.57,51092.0
2020-02-20 11:00:00,29.58,29.75,29.56,29.61,187413.0,29.58,29.75,29.56,29.61,187413.0
2020-02-20 11:30:00,29.62,29.75,29.5,29.71,148477.0,29.62,29.75,29.5,29.71,148477.0
2020-02-20 12:00:00,29.7,29.71,29.59,29.66,215882.0,29.7,29.71,29.59,29.66,215882.0
2020-02-20 12:30:00,29.65,29.66,29.51,29.53,222675.0,29.65,29.66,29.51,29.53,222675.0
2020-02-20 13:00:00,29.53,29.53,29.46,29.49,113436.0,29.53,29.53,29.46,29.49,113436.0
2020-02-20 13:30:00,29.49,29.51,29.44,29.47,80731.0,29.49,29.51,29.44,29.47,80731.0
2020-02-20 14:00:00,29.46,29.58,29.46,29.56,56758.0,29.46,29.58,29.46,29.56,56758.0
2020-02-20 14:30:00,29.56,29.61,29.55,29.55,78127.0,29.56,29.61,29.55,29.55,78127.0
2020-02-20 15:00:00,29.55,29.58,29.51,29.55,57656.0,29.55,29.58,29.51,29.55,57656.0
2020-02-20 15:30:00,29.55,29.71,29.53,29.65,335890.0,29.55,29.71,29.53,29.65,335890.0
2020-02-21 09:30:00,29.57,29.6,29.24,29.29,89004.0,29.57,29.6,29.24,29.29,89004.0
2020-02-21 10:00:00,29.26,29.32,29.14,29.26,46093.0,29.26,29.32,29.14,29.26,46093.0
2020-02-21 10:30:00,29.25,29.33,29.12,29.21,232837.0,29.25,29.33,29.12,29.21,232837.0
2020-02-21 11:00:00,29.22,29.24,29.13,29.16,63242.0,29.22,29.24,29.13,29.16,63242.0
2020-02-21 11:30:00,29.16,29.24,29.16,29.23,34600.0,29.16,29.24,29.16,29.23,34600.0
2020-02-21 12:00:00,29.23,29.25,29.11,29.25,139527.0,29.23,29.25,29.11,29.25,139527.0
2020-02-21 12:30:00,29.25,29.25,29.15,29.16,35727.0,29.25,29.25,29.15,29.16,35727.0
2020-02-21 13:00:00,29.14,29.15,29.06,29.11,56508.0,29.14,29.15,29.06,29.11,56508.0
2020-02-21 13:30:00,29.1,29.13,29.05,29.09,56518.0,29.1,29.13,29.05,29.09,56518.0
2020-02-21 14:00:00,29.09,29.11,29.04,29.08,64727.0,29.09,29.11,29.04,29.08,64727.0
2020-02-21 14:30:00,29.08,29.11,29.05,29.07,58232.0,29.08,29.11,29.05,29.07,58232.0
2020-02-21 15:00:00,29.07,29.09,28.98,29.0,127727.0,29.07,29.09,28.98,29.0,127727.0
2020-02-21 15:30:00,29.0,29.03,28.99,29.02,450326.0,29.0,29.03,28.99,29.02,450326.0
2020-02-24 09:30:00,28.45,28.5,27.79,27.8,357158.0,28.45,28.5,27.79,27.8,357158.0
2020-02-24 10:00:00,27.8,28.14,27.8,27.9,372471.0,27.8,28.14,27.8,27.9,372471.0
2020-02-24 10:30:00,27.91,28.16,27.84,28.1,326333.0,27.91,28.16,27.84,28.1,326333.0
2020-02-24 11:00:00,28.1,28.17,28.0,28.1,244598.0,28.1,28.17,28.0,28.1,244598.0
2020-02-24 11:30:00,28.1,28.13,27.98,28.11,177415.0,28.1,28.13,27.98,28.11,177415.0
2020-02-24 12:00:00,28.11,28.27,28.1,28.2,108958.0,28.11,28.27,28.1,28.2,108958.0
2020-02-24 12:30:00,28.2,28.27,28.17,28.18,64129.0,28.2,28.27,28.17,28.18,64129.0
2020-02-24 13:00:00,28.18,28.27,28.13,28.27,91668.0,28.18,28.27,28.13,28.27,91668.0
2020-02-24 13:30:00,28.26,28.3,28.23,28.27,63678.0,28.26,28.3,28.23,28.27,63678.0
2020-02-24 14:00:00,28.27,28.36,28.19,28.35,93405.0,28.27,28.36,28.19,28.35,93405.0
2020-02-24 14:30:00,28.35,28.35,28.26,28.29,167812.0,28.35,28.35,28.26,28.29,167812.0
2020-02-24 15:00:00,28.29,28.41,28.28,28.36,192209.0,28.29,28.41,28.28,28.36,192209.0
2020-02-24 15:30:00,28.36,28.38,28.17,28.17,316355.0,28.36,28.38,28.17,28.17,316355.0
2020-02-25 09:30:00,28.24,28.24,27.87,27.92,49259.0,28.24,28.24,27.87,27.92,49259.0
2020-02-25 10:00:00,27.9,27.96,27.73,27.73,158424.0,27.9,27.96,27.73,27.73,158424.0
2020-02-25 10:30:00,27.72,27.81,27.61,27.68,64423.0,27.72,27.81,27.61,27.68,64423.0
2020-02-25 11:00:00,27.69,27.74,27.48,27.58,89083.0,27.69,27.74,27.48,27.58,89083.0
2020-02-25 11:30:00,27.57,27.62,27.5,27.51,94292.0,27.57,27.62,27.5,27.51,94292.0
2020-02-25 12:00:00,27.51,27.54,27.34,27.42,140524.0,27.51,27.54,27.34,27.42,140524.0
2020-02-25 12:30:00,27.43,27.51,27.27,27.28,81460.0,27.43,27.51,27.27,27.28,81460.0
2020-02-25 13:00:00,27.28,27.31,27.13,27.17,216545.0,27.28,27.31,27.13,27.17,216545.0
2020-02-25 13:30:00,27.17,27.18,27.04,27.08,102811.0,27.17,27.18,27.04,27.08,102811.0
2020-02-25 14:00:00,27.08,27.1,26.82,26.82,120751.0,27.08,27.1,26.82,26.82,120751.0
2020-02-25 14:30:00,26.82,27.01,26.76,26.99,75146.0,26.82,27.01,26.76,26.99,75146.0
2020-02-25 15:00:00,26.99,27.07,26.82,26.91,296010.0,26.99,27.07,26.82,26.91,296010.0
2020-02-25 15:30:00,26.9,26.97,26.75,26.76,495934.0,26.9,26.97,26.75,26.76,495934.0
2020-02-26 09:30:00,26.92,27.33,26.84,26.96,157318.0,26.92,27.33,26.84,26.96,157318.0
2020-02-26 10:00:00,26.98,27.07,26.91,26.94,70399.0,26.98,27.07,26.91,26.94,70399.0
2020-02-26 10:30:00,26.95,27.06,26.92,27.03,39395.0,26.95,27.06,26.92,27.03,39395.0
2020-02-26 11:00:00,27.03,27.35,27.03,27.21,427146.0,27.03,27.35,27.03,27.21,427146.0
2020-02-26 11:30:00,27.21,27.24,27.04,27.06,122599.0,27.21,27.24,27.04,27.06,122599.0
2020-02-26 12:00:00,27.06,27.08,26.87,26.91,80190.0,27.06,27.08,26.87,26.91,80190.0
2020-02-26 12:30:00,26.91,27.02,26.86,26.93,61502.0,26.91,27.02,26.86,26.93,61502.0
2020-02-26 13:00:00,26.93,26.93,26.75,26.81,64768.0,26.93,26.93,26.75,26.81,64768.0
2020-02-26 13:30:00,26.81,26.82,26.34,26.51,243139.0,26.81,26.82,26.34,26.51,243139.0
2020-02-26 14:00:00,26.52,26.63,26.45,26.59,148555.0,26.52,26.63,26.45,26.59,148555.0
2020-02-26 14:30:00,26.57,26.66,26.43,26.45,159389.0,26.57,26.66,26.43,26.45,159389.0
2020-02-26 15:00:00,26.45,26.57,26.42,26.54,134777.0,26.45,26.57,26.42,26.54,134777.0
2020-02-26 15:30:00,26.53,26.63,26.51,26.57,363738.0,26.53,26.63,26.51,26.57,363738.0
2020-02-27 09:30:00,26.08,26.21,25.86,26.19,246064.0,26.08,26.21,25.86,26.19,246064.0
2020-02-27 10:00:00,26.19,26.21,25.92,25.97,153176.0,26.19,26.21,25.92,25.97,153176.0
2020-02-27 10:30:00,25.97,26.33,25.82,26.32,178970.0,25.97,26.33,25.82,26.32,178970.0
2020-02-27 11:00:00,26.34,26.43,26.21,26.36,167606.0,26.34,26.43,26.21,26.36,167606.0
2020-02-27 11:30:00,26.36,26.4,26.21,26.39,126190.0,26.36,26.4,26.21,26.39,126190.0
2020-02-27 12:00:00,26.38,26.51,26.3,26.42,135459.0,26.38,26.51,26.3,26.42,135459.0
2020-02-27 12:30:00,26.42,26.56,26.39,26.4,72042.0,26.42,26.56,26.39,26.4,72042.0
2020-02-27 13:00:00,26.39,26.48,26.24,26.27,63175.0,26.39,26.48,26.24,26.27,63175.0
2020-02-27 13:30:00,26.27,26.32,26.12,26.15,118779.0,26.27,26.32,26.12,26.15,118779.0
2020-02-27 14:00:00,26.14,26.14,25.99,26.1,100239.0,26.14,26.14,25.99,26.1,100239.0
2020-02-27 14:30:00,26.1,26.15,25.99,26.0,143246.0,26.1,26.15,25.99,26.0,143246.0
2020-02-27 15:00:00,26.0,26.02,25.88,25.98,184687.0,26.0,26.02,25.88,25.98,184687.0
2020-02-27 15:30:00,25.98,26.0,25.53,25.54,609372.0,25.98,26.0,25.53,25.54,609372.0
2020-02-28 09:30:00,24.83,25.0,24.39,24.65,388236.0,24.83,25.0,24.39,24.65,388236.0
2020-02-28 10:00:00,24.65,24.78,24.41,24.54,182369.0,24.65,24.78,24.41,24.54,182369.0
2020-02-28 10:30:00,24.54,24.74,24.52,24.7,232719.0,24.54,24.74,24.52,24.7,232719.0
2020-02-28 11:00:00,24.7,24.76,24.57,24.75,276919.0,24.7,24.76,24.57,24.75,276919.0
2020-02-28 11:30:00,24.76,25.04,24.71,24.86,312908.0,24.76,25.04,24.71,24.86,312908.0
2020-02-28 12:00:00,24.85,24.97,24.77,24.91,414408.0,24.85,24.97,24.77,24.91,414408.0
2020-02-28 12:30:00,24.92,25.03,24.84,24.94,471820.0,24.92,25.03,24.84,24.94,471820.0
2020-02-28 13:00:00,24.94,24.99,24.76,24.77,224716.0,24.94,24.99,24.76,24.77,224716.0
2020-02-28 13:30:00,24.77,24.87,24.66,24.83,159291.0,24.77,24.87,24.66,24.83,159291.0
2020-02-28 14:00:00,24.83,24.84,24.7,24.78,164160.0,24.83,24.84,24.7,24.78,164160.0
2020-02-28 14:30:00,24.78,24.96,24.73,24.75,386270.0,24.78,24.96,24.73,24.75,386270.0
2020-02-28 15:00:00,24.75,24.85,24.56,24.57,326396.0,24.75,24.85,24.56,24.57,326396.0
2020-02-28 15:30:00,24.56,24.98,24.54,24.92,713583.0,24.56,24.98,24.54,24.92,713583.0
2020-03-02 09:30:00,25.05,25.07,24.59,24.81,568780.0,25.05,25.07,24.59,24.81,568780.0
2020-03-02 10:00:00,24.82,24.97,24.65,24.95,195649.0,24.82,24.97,24.65,24.95,195649.0
2020-03-02 10:30:00,24.95,25.22,24.88,25.07,255748.0,24.95,25.22,24.88,25.07,255748.0
2020-03-02 11:00:00,25.05,25.17,25.02,25.09,334027.0,25.05,25.17,25.02,25.09,334027.0
2020-03-02 11:30:00,25.09,25.17,24.97,25.14,392188.0,25.09,25.17,24.97,25.14,392188.0
2020-03-02 12:00:00,25.14,25.2,24.95,25.01,250128.0,25.14,25.2,24.95,25.01,250128.0
2020-03-02 12:30:00,25.01,25.19,25.0,25.04,182248.0,25.01,25.19,25.0,25.04,182248.0
2020-03-02 13:00:00,25.04,25.05,24.9,24.92,198194.0,25.04,25.05,24.9,24.92,198194.0
2020-03-02 13:30:00,24.92,25.0,24.85,24.94,176478.0,24.92,25.0,24.85,24.94,176478.0
2020-03-02 14:00:00,24.93,24.98,24.88,24.89,144511.0,24.93,24.98,24.88,24.89,144511.0
2020-03-02 14:30:00,24.89,24.94,24.73,24.8,179736.0,24.89,24.94,24.73,24.8,179736.0
2020-03-02 15:00:00,24.8,24.99,24.8,24.94,260148.0,24.8,24.99,24.8,24.94,260148.0
2020-03-02 15:30:00,24.95,25.26,24.9,25.23,1069996.0,24.95,25.26,24.9,25.23,1069996.0
2020-03-03 09:30:00,25.16,25.22,24.94,24.98,255872.0,25.16,25.22,24.94,24.98,255872.0
2020-03-03 10:00:00,24.99,25.6,24.99,25.36,622681.0,24.99,25.6,24.99,25.36,622681.0
2020-03-03 10:30:00,25.36,25.41,25.2,25.4,207167.0,25.36,25.41,25.2,25.4,207167.0
2020-03-03 11:00:00,25.4,25.45,24.96,25.0,266774.0,25.4,25.45,24.96,25.0,266774.0
2020-03-03 11:30:00,25.0,25.19,24.96,25.18,261577.0,25.0,25.19,24.96,25.18,261577.0
2020-03-03 12:00:00,25.19,25.31,25.14,25.24,93053.0,25.19,25.31,25.14,25.24,93053.0
2020-03-03 12:30:00,25.25,25.26,25.03,25.08,127328.0,25.25,25.26,25.03,25.08,127328.0
2020-03-03 13:00:00,25.07,25.07,24.9,24.98,127266.0,25.07,25.07,24.9,24.98,127266.0
2020-03-03 13:30:00,24.97,24.99,24.76,24.83,204836.0,24.97,24.99,24.76,24.83,204836.0
2020-03-03 14:00:00,24.84,24.89,24.52,24.75,433455.0,24.84,24.89,24.52,24.75,433455.0
2020-03-03 14:30:00,24.74,24.98,24.67,24.9,241124.0,24.74,24.98,24.67,24.9,241124.0
2020-03-03 15:00:00,24.92,25.05,24.86,25.01,155442.0,24.92,25.05,24.86,25.01,155442.0
2020-03-03 15:30:00,25.01,25.06,24.79,24.9,536169.0,25.01,25.06,24.79,24.9,536169.0
2020-03-04 09:30:00,25.15,25.46,24.95,25.09,198304.0,25.15,25.46,24.95,25.09,198304.0
2020-03-04 10:00:00,25.11,25.13,24.92,25.1,107145.0,25.11,25.13,24.92,25.1,107145.0
2020-03-04 10:30:00,25.1,25.12,24.86,24.87,130472.0,25.1,25.12,24.86,24.87,130472.0
2020-03-04 11:00:00,24.87,24.93,24.83,24.92,78462.0,24.87,24.93,24.83,24.92,78462.0
2020-03-04 11:30:00,24.92,24.94,24.83,24.88,86489.0,24.92,24.94,24.83,24.88,86489.0
2020-03-04 12:00:00,24.88,24.94,24.82,24.92,67396.0,24.88,24.94,24.82,24.92,67396.0
2020-03-04 12:30:00,24.92,25.01,24.86,24.99,89174.0,24.92,25.01,24.86,24.99,89174.0
2020-03-04 13:00:00,24.99,25.02,24.91,24.96,72192.0,24.99,25.02,24.91,24.96,72192.0
2020-03-04 13:30:00,24.97,25.07,24.89,24.98,135160.0,24.97,25.07,24.89,24.98,135160.0
2020-03-04 14:00:00,24.98,25.08,24.93,25.04,133667.0,24.98,25.08,24.93,25.04,133667.0
2020-03-04 14:30:00,25.05,25.1,24.98,25.06,182364.0,25.05,25.1,24.98,25.06,182364.0
2020-03-04 15:00:00,25.05,25.19,25.03,25.19,155862.0,25.05,25.19,25.03,25.19,155862.0
2020-03-04 15:30:00,25.19,25.45,25.18,25.45,469035.0,25.19,25.45,25.18,25.45,469035.0
2020-03-05 09:30:00,24.85,24.93,24.26,24.28,262864.0,24.85,24.93,24.26,24.28,262864.0
2020-03-05 10:00:00,24.28,24.53,24.26,24.41,154126.0,24.28,24.53,24.26,24.41,154126.0
2020-03-05 10:30:00,24.42,24.46,24.2,24.38,240840.0,24.42,24.46,24.2,24.38,240840.0
2020-03-05 11:00:00,24.38,24.6,24.32,24.48,172487.0,24.38,24.6,24.32,24.48,172487.0
2020-03-05 11:30:00,24.48,24.52,24.21,24.21,179685.0,24.48,24.52,24.21,24.21,179685.0
2020-03-05 12:00:00,24.22,24.27,23.94,24.0,285420.0,24.22,24.27,23.94,24.0,285420.0
2020-03-05 12:30:00,24.0,24.03,23.74,23.75,198143.0,24.0,24.03,23.74,23.75,198143.0
2020-03-05 13:00:00,23.75,23.96,23.74,23.95,137357.0,23.75,23.96,23.74,23.95,137357.0
2020-03-05 13:30:00,23.94,23.98,23.84,23.91,119978.0,23.94,23.98,23.84,23.91,119978.0
2020-03-05 14:00:00,23.9,23.95,23.73,23.78,135348.0,23.9,23.95,23.73,23.78,135348.0
2020-03-05 14:30:00,23.78,23.93,23.77,23.89,193640.0,23.78,23.93,23.77,23.89,193640.0
2020-03-05 15:00:00,23.89,23.9,23.73,23.84,187934.0,23.89,23.9,23.73,23.84,187934.0
2020-03-05 15:30:00,23.83,24.07,23.81,24.02,607565.0,23.83,24.07,23.81,24.02,607565.0
2020-03-06 09:30:00,23.33,23.49,23.0,23.25,507116.0,23.33,23.49,23.0,23.25,507116.0
2020-03-06 10:00:00,23.24,23.4,23.0,23.38,331701.0,23.24,23.4,23.0,23.38,331701.0
2020-03-06 10:30:00,23.37,23.51,23.32,23.46,183980.0,23.37,23.51,23.32,23.46,183980.0
2020-03-06 11:00:00,23.45,23.49,22.96,23.0,175917.0,23.45,23.49,22.96,23.0,175917.0
2020-03-06 11:30:00,23.0,23.31,22.99,23.26,244689.0,23.0,23.31,22.99,23.26,244689.0
2020-03-06 12:00:00,23.26,23.27,23.06,23.16,97067.0,23.26,23.27,23.06,23.16,97067.0
2020-03-06 12:30:00,23.16,23.44,23.14,23.37,97720.0,23.16,23.44,23.14,23.37,97720.0
2020-03-06 13:00:00,23.38,23.46,23.33,23.34,109136.0,23.38,23.46,23.33,23.34,109136.0
2020-03-06 13:30:00,23.34,23.36,23.23,23.28,97856.0,23.34,23.36,23.23,23.28,97856.0
2020-03-06 14:00:00,23.29,23.4,23.23,23.33,165050.0,23.29,23.4,23.23,23.33,165050.0
2020-03-06 14:30:00,23.33,23.35,23.18,23.19,169519.0,23.33,23.35,23.18,23.19,169519.0
2020-03-06 15:00:00,23.19,23.34,23.08,23.29,221030.0,23.19,23.34,23.08,23.29,221030.0
2020-03-06 15:30:00,23.28,23.74,23.25,23.64,582008.0,23.28,23.74,23.25,23.64,582008.0
2020-03-09 09:30:00,24.57,24.57,22.32,22.41,103430.0,24.57,24.57,22.32,22.41,103430.0
2020-03-09 10:00:00,22.4,22.4,21.55,21.98,654746.0,22.4,22.4,21.55,21.98,654746.0
2020-03-09 10:30:00,21.98,21.99,21.62,21.62,292946.0,21.98,21.99,21.62,21.62,292946.0
2020-03-09 11:00:00,21.61,21.73,21.55,21.7,229040.0,21.61,21.73,21.55,21.7,229040.0
2020-03-09 11:30:00,21.7,21.83,21.52,21.73,274422.0,21.7,21.83,21.52,21.73,274422.0
2020-03-09 12:00:00,21.73,21.85,21.49,21.53,154414.0,21.73,21.85,21.49,21.53,154414.0
2020-03-09 12:30:00,21.53,21.6,21.34,21.51,237018.0,21.53,21.6,21.34,21.51,237018.0
2020-03-09 13:00:00,21.51,21.6,21.35,21.42,253584.0,21.51,21.6,21.35,21.42,253584.0
2020-03-09 13:30:00,21.4,21.44,21.23,21.25,240802.0,21.4,21.44,21.23,21.25,240802.0
2020-03-09 14:00:00,21.26,21.35,21.11,21.25,200738.0,21.26,21.35,21.11,21.25,200738.0
2020-03-09 14:30:00,21.25,21.25,21.05,21.15,205054.0,21.25,21.25,21.05,21.15,205054.0
2020-03-09 15:00:00,21.16,21.29,21.09,21.21,313486.0,21.16,21.29,21.09,21.21,313486.0
2020-03-09 15:30:00,21.21,21.25,21.02,21.03,808220.0,21.21,21.25,21.02,21.03,808220.0
2020-03-10 09:30:00,21.73,21.82,20.97,21.18,327883.0,21.73,21.82,20.97,21.18,327883.0
2020-03-10 10:00:00,21.18,21.45,21.11,21.25,195085.0,21.18,21.45,21.11,21.25,195085.0
2020-03-10 10:30:00,21.25,21.28,21.15,21.17,202395.0,21.25,21.28,21.15,21.17,202395.0
2020-03-10 11:00:00,21.16,21.18,20.8,20.8,206797.0,21.16,21.18,20.8,20.8,206797.0
2020-03-10 11:30:00,20.77,20.82,20.56,20.63,151402.0,20.77,20.82,20.56,20.63,151402.0
2020-03-10 12:00:00,20.64,21.09,20.64,20.96,294291.0,20.64,21.09,20.64,20.96,294291.0
2020-03-10 12:30:00,20.96,21.05,20.87,21.0,132915.0,20.96,21.05,20.87,21.0,132915.0
2020-03-10 13:00:00,21.01,21.29,20.88,21.28,129678.0,21.01,21.29,20.88,21.28,129678.0
2020-03-10 13:30:00,21.28,21.5,21.02,21.03,131411.0,21.28,21.5,21.02,21.03,131411.0
2020-03-10 14:00:00,21.04,21.34,21.01,21.33,109830.0,21.04,21.34,21.01,21.33,109830.0
2020-03-10 14:30:00,21.32,21.88,21.29,21.82,243734.0,21.32,21.88,21.29,21.82,243734.0
2020-03-10 15:00:00,21.84,21.95,21.73,21.89,357592.0,21.84,21.95,21.73,21.89,357592.0
2020-03-10 15:30:00,21.9,22.1,21.84,22.08,816029.0,21.9,22.1,21.84,22.08,816029.0
2020-03-11 09:30:00,21.43,21.43,20.56,20.86,206895.0,21.43,21.43,20.56,20.86,206895.0
2020-03-11 10:00:00,20.84,20.97,20.6,20.65,164195.0,20.84,20.97,20.6,20.65,164195.0
2020-03-11 10:30:00,20.62,20.65,20.33,20.44,189295.0,20.62,20.65,20.33,20.44,189295.0
2020-03-11 11:00:00,20.45,20.71,20.43,20.57,180974.0,20.45,20.71,20.43,20.57,180974.0
2020-03-11 11:30:00,20.58,20.69,20.52,20.6,132805.0,20.58,20.69,20.52,20.6,132805.0
2020-03-11 12:00:00,20.6,20.78,20.5,20.63,198018.0,20.6,20.78,20.5,20.63,198018.0
2020-03-11 12:30:00,20.63,20.64,20.25,20.3,191485.0,20.63,20.64,20.25,20.3,191485.0
2020-03-11 13:00:00,20.3,20.38,20.13,20.38,158780.0,20.3,20.38,20.13,20.38,158780.0
2020-03-11 13:30:00,20.39,20.69,20.28,20.66,252960.0,20.39,20.69,20.28,20.66,252960.0
2020-03-11 14:00:00,20.65,20.75,20.42,20.46,252259.0,20.65,20.75,20.42,20.46,252259.0
2020-03-11 14:30:00,20.47,20.73,20.37,20.38,261167.0,20.47,20.73,20.37,20.38,261167.0
2020-03-11 15:00:00,20.38,20.41,19.99,20.08,348909.0,20.38,20.41,19.99,20.08,348909.0
2020-03-11 15:30:00,20.07,20.35,20.01,20.32,786748.0,20.07,20.35,20.01,20.32,786748.0
2020-03-12 09:30:00,18.92,18.99,17.65,17.74,170290.0,18.92,18.99,17.65,17.74,170290.0
2020-03-12 10:00:00,17.77,18.12,17.37,17.38,252401.0,17.77,18.12,17.37,17.38,252401.0
2020-03-12 10:30:00,17.38,17.69,17.36,17.54,278907.0,17.38,17.69,17.36,17.54,278907.0
2020-03-12 11:00:00,17.54,17.54,17.0,17.16,242131.0,17.54,17.54,17.0,17.16,242131.0
2020-03-12 11:30:00,17.15,17.31,16.71,16.89,249605.0,17.15,17.31,16.71,16.89,249605.0
2020-03-12 12:00:00,16.89,17.56,16.88,17.55,326904.0,16.89,17.56,16.88,17.55,326904.0
2020-03-12 12:30:00,17.55,18.04,17.49,17.95,288760.0,17.55,18.04,17.49,17.95,288760.0
2020-03-12 13:00:00,17.93,18.69,17.91,18.41,445013.0,17.93,18.69,17.91,18.41,445013.0
2020-03-12 13:30:00,18.4,18.43,18.05,18.3,181923.0,18.4,18.43,18.05,18.3,181923.0
2020-03-12 14:00:00,18.3,18.34,18.04,18.05,192081.0,18.3,18.34,18.04,18.05,192081.0
2020-03-12 14:30:00,18.05,18.12,18.0,18.05,257579.0,18.05,18.12,18.0,18.05,257579.0
2020-03-12 15:00:00,18.05,18.08,17.99,18.02,410439.0,18.05,18.08,17.99,18.02,410439.0
2020-03-12 15:30:00,18.02,18.14,17.9,17.97,915891.0,18.02,18.14,17.9,17.97,915891.0
2020-03-13 09:30:00,19.03,19.16,18.4,18.48,305634.0,19.03,19.16,18.4,18.48,305634.0
2020-03-13 10:00:00,18.47,18.87,18.41,18.81,267481.0,18.47,18.87,18.41,18.81,267481.0
2020-03-13 10:30:00,18.77,18.92,18.41,18.46,276703.0,18.77,18.92,18.41,18.46,276703.0
2020-03-13 11:00:00,18.47,18.64,18.44,18.45,262508.0,18.47,18.64,18.44,18.45,262508.0
2020-03-13 11:30:00,18.44,18.44,17.9,18.07,183384.0,18.44,18.44,17.9,18.07,183384.0
2020-03-13 12:00:00,18.09,18.3,18.02,18.26,189270.0,18.09,18.3,18.02,18.26,189270.0
2020-03-13 12:30:00,18.25,18.64,18.25,18.6,191754.0,18.25,18.64,18.25,18.6,191754.0
2020-03-13 13:00:00,18.6,18.8,18.54,18.8,153025.0,18.6,18.8,18.54,18.8,153025.0
2020-03-13 13:30:00,18.8,19.23,18.79,19.13,175515.0,18.8,19.23,18.79,19.13,175515.0
2020-03-13 14:00:00,19.13,19.13,18.87,18.9,176838.0,19.13,19.13,18.87,18.9,176838.0
2020-03-13 14:30:00,18.89,19.0,18.75,18.93,209882.0,18.89,19.0,18.75,18.93,209882.0
2020-03-13 15:00:00,18.92,19.1,18.84,18.96,310033.0,18.92,19.1,18.84,18.96,310033.0
2020-03-13 15:30:00,18.96,19.75,18.86,19.73,1036274.0,18.96,19.75,18.86,19.73,1036274.0
2020-03-16 09:30:00,17.39,17.77,17.07,17.38,109704.0,17.39,17.77,17.07,17.38,109704.0
2020-03-16 10:00:00,17.38,17.38,17.01,17.05,187020.0,17.38,17.38,17.01,17.05,187020.0
2020-03-16 10:30:00,17.04,17.41,17.0,17.0,261810.0,17.04,17.41,17.0,17.0,261810.0
2020-03-16 11:00:00,17.02,17.04,16.66,16.66,227527.0,17.02,17.04,16.66,16.66,227527.0
2020-03-16 11:30:00,16.66,16.7,16.11,16.23,211001.0,16.66,16.7,16.11,16.23,211001.0
2020-03-16 12:00:00,16.23,16.28,15.94,15.94,191050.0,16.23,16.28,15.94,15.94,191050.0
2020-03-16 12:30:00,15.95,16.02,15.14,15.17,210993.0,15.95,16.02,15.14,15.17,210993.0
2020-03-16 13:00:00,15.16,15.16,14.51,14.9,365268.0,15.16,15.16,14.51,14.9,365268.0
2020-03-16 13:30:00,14.93,15.07,14.86,14.91,279448.0,14.93,15.07,14.86,14.91,279448.0
2020-03-16 14:00:00,14.87,15.04,14.79,15.03,282130.0,14.87,15.04,14.79,15.03,282130.0
2020-03-16 14:30:00,15.02,15.68,15.02,15.67,339461.0,15.02,15.68,15.02,15.67,339461.0
2020-03-16 15:00:00,15.67,15.89,15.63,15.85,271332.0,15.67,15.89,15.63,15.85,271332.0
2020-03-16 15:30:00,15.83,16.01,15.48,15.56,698757.0,15.83,16.01,15.48,15.56,698757.0
2020-03-17 09:30:00,15.95,16.2,15.1,15.48,525052.0,15.95,16.2,15.1,15.48,525052.0
2020-03-17 10:00:00,15.47,15.9,15.43,15.89,665029.0,15.47,15.9,15.43,15.89,665029.0
2020-03-17 10:30:00,15.89,15.9,15.29,15.31,337277.0,15.89,15.9,15.29,15.31,337277.0
2020-03-17 11:00:00,15.3,15.55,14.88,15.46,600842.0,15.3,15.55,14.88,15.46,600842.0
2020-03-17 11:30:00,15.44,15.56,15.27,15.36,284823.0,15.44,15.56,15.27,15.36,284823.0
2020-03-17 12:00:00,15.36,16.03,15.34,15.99,438651.0,15.36,16.03,15.34,15.99,438651.0
2020-03-17 12:30:00,15.99,16.0,15.52,15.55,326783.0,15.99,16.0,15.52,15.55,326783.0
2020-03-17 13:00:00,15.55,15.69,15.23,15.33,299402.0,15.55,15.69,15.23,15.33,299402.0
2020-03-17 13:30:00,15.33,15.74,15.3,15.31,336375.0,15.33,15.74,15.3,15.31,336375.0
2020-03-17 14:00:00,15.3,15.63,15.2,15.26,318301.0,15.3,15.63,15.2,15.26,318301.0
2020-03-17 14:30:00,15.25,15.67,15.15,15.19,288459.0,15.25,15.67,15.15,15.19,288459.0
2020-03-17 15:00:00,15.19,15.22,14.77,14.78,394689.0,15.19,15.22,14.77,14.78,394689.0
2020-03-17 15:30:00,14.78,14.87,14.48,14.52,1013440.0,14.78,14.87,14.48,14.52,1013440.0
2020-03-18 09:30:00,13.58,13.97,13.5,13.65,326198.0,13.58,13.97,13.5,13.65,326198.0
2020-03-18 10:00:00,13.64,13.94,13.49,13.88,338432.0,13.64,13.94,13.49,13.88,338432.0
2020-03-18 10:30:00,13.86,14.23,13.68,13.81,243181.0,13.86,14.23,13.68,13.81,243181.0
2020-03-18 11:00:00,13.79,14.06,13.72,13.86,435329.0,13.79,14.06,13.72,13.86,435329.0
2020-03-18 11:30:00,13.85,14.47,13.85,14.37,250578.0,13.85,14.47,13.85,14.37,250578.0
2020-03-18 12:00:00,14.36,14.48,14.04,14.29,148014.0,14.36,14.48,14.04,14.29,148014.0
2020-03-18 12:30:00,14.3,14.31,13.6,13.6,131168.0,14.3,14.31,13.6,13.6,131168.0
2020-03-18 13:00:00,13.5,13.71,13.43,13.43,144170.0,13.5,13.71,13.43,13.43,144170.0
2020-03-18 13:30:00,13.44,13.46,13.01,13.02,307439.0,13.44,13.46,13.01,13.02,307439.0
2020-03-18 14:00:00,13.03,13.16,12.92,13.04,231848.0,13.03,13.16,12.92,13.04,231848.0
2020-03-18 14:30:00,13.04,13.58,13.03,13.57,283662.0,13.04,13.58,13.03,13.57,283662.0
2020-03-18 15:00:00,13.57,13.71,13.49,13.54,358161.0,13.57,13.71,13.49,13.54,358161.0
2020-03-18 15:30:00,13.55,14.21,13.53,14.2,905158.0,13.55,14.21,13.53,14.2,905158.0
2020-03-19 09:30:00,13.9,15.12,13.84,15.12,311550.0,13.9,15.12,13.84,15.12,311550.0
2020-03-19 10:00:00,15.09,15.4,14.48,15.4,316493.0,15.09,15.4,14.48,15.4,316493.0
2020-03-19 10:30:00,15.4,15.53,14.84,14.96,469382.0,15.4,15.53,14.84,14.96,469382.0
2020-03-19 11:00:00,14.96,15.31,14.69,15.31,522924.0,14.96,15.31,14.69,15.31,522924.0
2020-03-19 11:30:00,15.29,16.23,15.19,16.09,220012.0,15.29,16.23,15.19,16.09,220012.0
2020-03-19 12:00:00,16.1,16.1,15.29,15.61,414533.0,16.1,16.1,15.29,15.61,414533.0
2020-03-19 12:30:00,15.59,16.08,15.51,15.95,308278.0,15.59,16.08,15.51,15.95,308278.0
2020-03-19 13:00:00,15.96,16.24,15.91,16.12,184960.0,15.96,16.24,15.91,16.12,184960.0
2020-03-19 13:30:00,16.12,16.42,15.92,16.29,177238.0,16.12,16.42,15.92,16.29,177238.0
2020-03-19 14:00:00,16.28,17.12,16.23,17.02,361747.0,16.28,17.12,16.23,17.02,361747.0
2020-03-19 14:30:00,17.0,17.01,16.51,16.73,332785.0,17.0,17.01,16.51,16.73,332785.0
2020-03-19 15:00:00,16.72,16.73,16.12,16.38,386439.0,16.72,16.73,16.12,16.38,386439.0
2020-03-19 15:30:00,16.39,16.69,16.39,16.39,793750.0,16.39,16.69,16.39,16.39,793750.0
2020-03-20 09:30:00,16.94,17.08,15.88,16.23,233900.0,16.94,17.08,15.88,16.23,233900.0
2020-03-20 10:00:00,16.23,16.48,15.9,15.9,362448.0,16.23,16.48,15.9,15.9,362448.0
2020-03-20 10:30:00,15.92,16.35,15.71,16.35,262433.0,15.92,16.35,15.71,16.35,262433.0
2020-03-20 11:00:00,16.37,16.55,15.4,15.78,277548.0,16.37,16.55,15.4,15.78,277548.0
2020-03-20 11:30:00,15.75,16.2,15.58,15.67,372058.0,15.75,16.2,15.58,15.67,372058.0
2020-03-20 12:00:00,15.67,16.57,15.59,15.81,486872.0,15.67,16.57,15.59,15.81,486872.0
2020-03-20 12:30:00,15.81,16.44,15.41,15.44,358326.0,15.81,16.44,15.41,15.44,358326.0
2020-03-20 13:00:00,15.46,15.97,15.45,15.79,262522.0,15.46,15.97,15.45,15.79,262522.0
2020-03-20 13:30:00,15.81,15.9,15.3,15.54,266125.0,15.81,15.9,15.3,15.54,266125.0
2020-03-20 14:00:00,15.54,15.58,15.08,15.25,190100.0,15.54,15.58,15.08,15.25,190100.0
2020-03-20 14:30:00,15.26,15.68,15.0,15.68,417064.0,15.26,15.68,15.0,15.68,417064.0
2020-03-20 15:00:00,15.7,15.76,15.02,15.45,347804.0,15.7,15.76,15.02,15.45,347804.0
2020-03-20 15:30:00,15.45,15.66,14.72,14.79,1093786.0,15.45,15.66,14.72,14.79,1093786.0
2020-03-23 09:30:00,15.0,15.0,13.62,14.27,233430.0,15.0,15.0,13.62,14.27,233430.0
2020-03-23 10:00:00,14.26,14.78,13.7,14.7,231429.0,14.26,14.78,13.7,14.7,231429.0
2020-03-23 10:30:00,14.7,14.93,14.35,14.51,188015.0,14.7,14.93,14.35,14.51,188015.0
2020-03-23 11:00:00,14.53,14.66,13.96,14.03,379389.0,14.53,14.66,13.96,14.03,379389.0
2020-03-23 11:30:00,14.05,14.1,13.62,13.8,149710.0,14.05,14.1,13.62,13.8,149710.0
2020-03-23 12:00:00,13.77,14.0,13.64,13.93,161977.0,13.77,14.0,13.64,13.93,161977.0
2020-03-23 12:30:00,13.92,14.18,13.77,13.91,196569.0,13.92,14.18,13.77,13.91,196569.0
2020-03-23 13:00:00,13.91,14.13,13.62,13.75,163856.0,13.91,14.13,13.62,13.75,163856.0
2020-03-23 13:30:00,13.74,14.05,13.6,13.71,153981.0,13.74,14.05,13.6,13.71,153981.0
2020-03-23 14:00:00,13.71,13.86,13.52,13.78,264864.0,13.71,13.86,13.52,13.78,264864.0
2020-03-23 14:30:00,13.79,14.17,13.6,13.85,256190.0,13.79,14.17,13.6,13.85,256190.0
2020-03-23 15:00:00,13.85,13.9,13.57,13.63,214552.0,13.85,13.9,13.57,13.63,214552.0
2020-03-23 15:30:00,13.64,13.79,13.4,13.67,468933.0,13.64,13.79,13.4,13.67,468933.0
2020-03-24 09:30:00,14.17,15.44,13.72,14.65,506408.0,14.17,15.44,13.72,14.65,506408.0
2020-03-24 10:00:00,14.64,14.99,14.56,14.66,604656.0,14.64,14.99,14.56,14.66,604656.0
2020-03-24 10:30:00,14.61,14.91,14.49,14.71,519341.0,14.61,14.91,14.49,14.71,519341.0
2020-03-24 11:00:00,14.73,14.86,14.58,14.66,324528.0,14.73,14.86,14.58,14.66,324528.0
2020-03-24 11:30:00,14.65,14.99,14.56,14.81,271781.0,14.65,14.99,14.56,14.81,271781.0
2020-03-24 12:00:00,14.81,15.1,14.56,15.05,326828.0,14.81,15.1,14.56,15.05,326828.0
2020-03-24 12:30:00,15.06,15.06,14.68,14.75,159042.0,15.06,15.06,14.68,14.75,159042.0
2020-03-24 13:00:00,14.75,14.82,14.49,14.56,174607.0,14.75,14.82,14.49,14.56,174607.0
2020-03-24 13:30:00,14.57,14.61,14.39,14.5,368682.0,14.57,14.61,14.39,14.5,368682.0
2020-03-24 14:00:00,14.51,14.63,14.33,14.38,243376.0,14.51,14.63,14.33,14.38,243376.0
2020-03-24 14:30:00,14.37,14.57,14.28,14.57,193699.0,14.37,14.57,14.28,14.57,193699.0
2020-03-24 15:00:00,14.56,14.74,14.4,14.72,288420.0,14.56,14.74,14.4,14.72,288420.0
2020-03-24 15:30:00,14.73,14.82,14.56,14.74,887994.0,14.73,14.82,14.56,14.74,887994.0
2020-03-25 09:30:00,14.99,16.26,14.82,15.85,395555.0,14.99,16.26,14.82,15.85,395555.0
2020-03-25 10:00:00,15.85,15.87,15.37,15.61,413554.0,15.85,15.87,15.37,15.61,413554.0
2020-03-25 10:30:00,15.61,16.07,15.45,16.03,416167.0,15.61,16.07,15.45,16.03,416167.0
2020-03-25 11:00:00,16.03,16.03,15.51,15.58,283870.0,16.03,16.03,15.51,15.58,283870.0
2020-03-25 11:30:00,15.57,15.92,15.38,15.88,532650.0,15.57,15.92,15.38,15.88,532650.0
2020-03-25 12:00:00,15.9,16.53,15.88,16.48,245946.0,15.9,16.53,15.88,16.48,245946.0
2020-03-25 12:30:00,16.47,17.03,16.43,16.78,205649.0,16.47,17.03,16.43,16.78,205649.0
2020-03-25 13:00:00,16.78,17.32,16.76,17.26,183001.0,16.78,17.32,16.76,17.26,183001.0
2020-03-25 13:30:00,17.26,17.35,16.64,16.67,181535.0,17.26,17.35,16.64,16.67,181535.0
2020-03-25 14:00:00,16.67,16.73,16.43,16.56,336150.0,16.67,16.73,16.43,16.56,336150.0
2020-03-25 14:30:00,16.54,16.73,16.42,16.64,274503.0,16.54,16.73,16.42,16.64,274503.0
2020-03-25 15:00:00,16.64,16.85,16.62,16.74,322006.0,16.64,16.85,16.62,16.74,322006.0
2020-03-25 15:30:00,16.75,16.95,16.43,16.52,842171.0,16.75,16.95,16.43,16.52,842171.0
2020-03-26 09:30:00,16.93,17.79,16.69,17.6,222814.0,16.93,17.79,16.69,17.6,222814.0
2020-03-26 10:00:00,17.66,18.36,17.46,17.98,211337.0,17.66,18.36,17.46,17.98,211337.0
2020-03-26 10:30:00,17.98,18.03,17.43,17.74,475934.0,17.98,18.03,17.43,17.74,475934.0
2020-03-26 11:00:00,17.76,17.86,17.44,17.75,839923.0,17.76,17.86,17.44,17.75,839923.0
2020-03-26 11:30:00,17.74,18.52,17.72,18.44,290409.0,17.74,18.52,17.72,18.44,290409.0
2020-03-26 12:00:00,18.44,18.66,17.75,18.03,328250.0,18.44,18.66,17.75,18.03,328250.0
2020-03-26 12:30:00,18.04,18.27,17.84,17.91,191351.0,18.04,18.27,17.84,17.91,191351.0
2020-03-26 13:00:00,17.88,17.96,17.66,17.86,362731.0,17.88,17.96,17.66,17.86,362731.0
2020-03-26 13:30:00,17.87,18.06,17.46,17.53,203228.0,17.87,18.06,17.46,17.53,203228.0
2020-03-26 14:00:00,17.53,17.6,17.27,17.43,266994.0,17.53,17.6,17.27,17.43,266994.0
2020-03-26 14:30:00,17.44,17.56,17.33,17.36,170884.0,17.44,17.56,17.33,17.36,170884.0
2020-03-26 15:00:00,17.36,17.4,17.15,17.28,288036.0,17.36,17.4,17.15,17.28,288036.0
2020-03-26 15:30:00,17.28,17.54,17.17,17.47,495083.0,17.28,17.54,17.17,17.47,495083.0
2020-03-27 09:30:00,16.69,17.03,16.48,16.99,199598.0,16.69,17.03,16.48,16.99,199598.0
2020-03-27 10:00:00,17.0,17.36,16.93,17.27,369946.0,17.0,17.36,16.93,17.27,369946.0
2020-03-27 10:30:00,17.27,17.3,17.08,17.22,119514.0,17.27,17.3,17.08,17.22,119514.0
2020-03-27 11:00:00,17.22,17.63,17.22,17.53,113337.0,17.22,17.63,17.22,17.53,113337.0
2020-03-27 11:30:00,17.51,17.56,17.42,17.48,345986.0,17.51,17.56,17.42,17.48,345986.0
2020-03-27 12:00:00,17.51,17.7,17.42,17.63,181245.0,17.51,17.7,17.42,17.63,181245.0
2020-03-27 12:30:00,17.65,18.12,17.65,18.11,316859.0,17.65,18.12,17.65,18.11,316859.0
2020-03-27 13:00:00,18.1,18.11,17.77,17.85,240630.0,18.1,18.11,17.77,17.85,240630.0
2020-03-27 13:30:00,17.86,18.21,17.84,18.04,134432.0,17.86,18.21,17.84,18.04,134432.0
2020-03-27 14:00:00,18.05,18.1,17.99,18.07,98587.0,18.05,18.1,17.99,18.07,98587.0
2020-03-27 14:30:00,18.08,18.12,17.95,18.04,121486.0,18.08,18.12,17.95,18.04,121486.0
2020-03-27 15:00:00,18.04,18.13,17.94,18.08,169626.0,18.04,18.13,17.94,18.08,169626.0
2020-03-27 15:30:00,18.09,18.11,17.66,17.7,385698.0,18.09,18.11,17.66,17.7,385698.0
2020-03-30 09:30:00,17.69,17.9,16.78,17.17,198861.0,17.69,17.9,16.78,17.17,198861.0
2020-03-30 10:00:00,17.16,17.33,17.06,17.22,99932.0,17.16,17.33,17.06,17.22,99932.0
2020-03-30 10:30:00,17.22,17.4,17.16,17.32,104639.0,17.22,17.4,17.16,17.32,104639.0
2020-03-30 11:00:00,17.31,17.51,17.3,17.47,86837.0,17.31,17.51,17.3,17.47,86837.0
2020-03-30 11:30:00,17.48,17.54,17.3,17.35,78418.0,17.48,17.54,17.3,17.35,78418.0
2020-03-30 12:00:00,17.36,17.63,17.32,17.62,101628.0,17.36,17.63,17.32,17.62,101628.0
2020-03-30 12:30:00,17.6,17.64,17.49,17.62,108435.0,17.6,17.64,17.49,17.62,108435.0
2020-03-30 13:00:00,17.61,17.73,17.51,17.69,103126.0,17.61,17.73,17.51,17.69,103126.0
2020-03-30 13:30:00,17.69,17.69,17.5,17.57,70692.0,17.69,17.69,17.5,17.57,70692.0
2020-03-30 14:00:00,17.56,17.62,17.41,17.49,128081.0,17.56,17.62,17.41,17.49,128081.0
2020-03-30 14:30:00,17.51,17.71,17.48,17.7,72546.0,17.51,17.71,17.48,17.7,72546.0
2020-03-30 15:00:00,17.71,17.88,17.66,17.69,94045.0,17.71,17.88,17.66,17.69,94045.0
2020-03-30 15:30:00,17.69,18.1,17.59,18.07,704243.0,17.69,18.1,17.59,18.07,704243.0
2020-03-31 09:30:00,17.4,18.2,17.02,17.43,356015.0,17.4,18.2,17.02,17.43,356015.0
2020-03-31 10:00:00,17.41,17.66,17.36,17.55,307010.0,17.41,17.66,17.36,17.55,307010.0
2020-03-31 10:30:00,17.54,17.77,17.35,17.75,142829.0,17.54,17.77,17.35,17.75,142829.0
2020-03-31 11:00:00,17.76,17.81,17.58,17.74,343709.0,17.76,17.81,17.58,17.74,343709.0
2020-03-31 11:30:00,17.74,17.76,17.41,17.48,252893.0,17.74,17.76,17.41,17.48,252893.0
2020-03-31 12:00:00,17.49,17.55,17.36,17.43,235938.0,17.49,17.55,17.36,17.43,235938.0
2020-03-31 12:30:00,17.44,17.52,17.36,17.44,109083.0,17.44,17.52,17.36,17.44,109083.0
2020-03-31 13:00:00,17.43,17.51,17.4,17.44,151230.0,17.43,17.51,17.4,17.44,151230.0
2020-03-31 13:30:00,17.45,17.73,17.42,17.73,142090.0,17.45,17.73,17.42,17.73,142090.0
2020-03-31 14:00:00,17.71,17.77,17.55,17.68,190178.0,17.71,17.77,17.55,17.68,190178.0
2020-03-31 14:30:00,17.68,17.74,17.56,17.6,117366.0,17.68,17.74,17.56,17.6,117366.0
2020-03-31 15:00:00,17.61,17.65,17.33,17.39,150090.0,17.61,17.65,17.33,17.39,150090.0
2020-03-31 15:30:00,17.39,17.43,17.16,17.26,455322.0,17.39,17.43,17.16,17.26,455322.0
2020-04-01 09:30:00,16.64,16.64,16.1,16.2,197952.0,16.64,16.64,16.1,16.2,197952.0
2020-04-01 10:00:00,16.21,16.43,16.06,16.29,134774.0,16.21,16.43,16.06,16.29,134774.0
2020-04-01 10:30:00,16.28,16.4,16.12,16.3,107554.0,16.28,16.4,16.12,16.3,107554.0
2020-04-01 11:00:00,16.33,16.43,16.27,16.27,94832.0,16.33,16.43,16.27,16.27,94832.0
2020-04-01 11:30:00,16.26,16.36,15.97,15.98,114644.0,16.26,16.36,15.97,15.98,114644.0
2020-04-01 12:00:00,15.97,15.97,15.73,15.77,272562.0,15.97,15.97,15.73,15.77,272562.0
2020-04-01 12:30:00,15.77,15.93,15.55,15.71,168004.0,15.77,15.93,15.55,15.71,168004.0
2020-04-01 13:00:00,15.7,15.91,15.64,15.9,128171.0,15.7,15.91,15.64,15.9,128171.0
2020-04-01 13:30:00,15.9,16.02,15.75,15.89,110992.0,15.9,16.02,15.75,15.89,110992.0
2020-04-01 14:00:00,15.89,16.13,15.84,16.1,134974.0,15.89,16.13,15.84,16.1,134974.0
2020-04-01 14:30:00,16.1,16.2,16.07,16.08,131744.0,16.1,16.2,16.07,16.08,131744.0
2020-04-01 15:00:00,16.08,16.23,16.08,16.1,358614.0,16.08,16.23,16.08,16.1,358614.0
2020-04-01 15:30:00,16.1,16.39,16.05,16.28,845002.0,16.1,16.39,16.05,16.28,845002.0
2020-04-02 09:30:00,16.14,16.7,16.06,16.59,189087.0,16.14,16.7,16.06,16.59,189087.0
2020-04-02 10:00:00,16.6,16.84,16.59,16.82,116688.0,16.6,16.84,16.59,16.82,116688.0
2020-04-02 10:30:00,16.82,17.06,16.77,16.91,181184.0,16.82,17.06,16.77,16.91,181184.0
2020-04-02 11:00:00,16.92,16.98,16.47,16.49,131871.0,16.92,16.98,16.47,16.49,131871.0
2020-04-02 11:30:00,16.5,16.66,16.43,16.56,69304.0,16.5,16.66,16.43,16.56,69304.0
2020-04-02 12:00:00,16.55,16.68,16.52,16.54,65620.0,16.55,16.68,16.52,16.54,65620.0
2020-04-02 12:30:00,16.55,16.69,16.44,16.68,98600.0,16.55,16.69,16.44,16.68,98600.0
2020-04-02 13:00:00,16.7,16.74,16.25,16.25,74644.0,16.7,16.74,16.25,16.25,74644.0
2020-04-02 13:30:00,16.24,16.3,16.16,16.22,57122.0,16.24,16.3,16.16,16.22,57122.0
2020-04-02 14:00:00,16.23,16.32,16.16,16.31,70618.0,16.23,16.32,16.16,16.31,70618.0
2020-04-02 14:30:00,16.3,16.42,16.23,16.35,96130.0,16.3,16.42,16.23,16.35,96130.0
2020-04-02 15:00:00,16.37,16.39,16.21,16.32,58456.0,16.37,16.39,16.21,16.32,58456.0
2020-04-02 15:30:00,16.32,16.5,16.21,16.36,285266.0,16.32,16.5,16.21,16.36,285266.0
2020-04-03 09:30:00,16.19,16.42,16.07,16.19,175593.0,16.19,16.42,16.07,16.19,175593.0
2020-04-03 10:00:00,16.18,16.23,15.96,15.98,52054.0,16.18,16.23,15.96,15.98,52054.0
2020-04-03 10:30:00,15.99,16.0,15.8,15.91,92561.0,15.99,16.0,15.8,15.91,92561.0
2020-04-03 11:00:00,15.92,15.96,15.83,15.92,77109.0,15.92,15.96,15.83,15.92,77109.0
2020-04-03 11:30:00,15.91,15.99,15.83,15.84,70810.0,15.91,15.99,15.83,15.84,70810.0
2020-04-03 12:00:00,15.85,15.89,15.72,15.77,121727.0,15.85,15.89,15.72,15.77,121727.0
2020-04-03 12:30:00,15.77,15.83,15.76,15.81,61879.0,15.77,15.83,15.76,15.81,61879.0
2020-04-03 13:00:00,15.81,15.83,15.71,15.76,111776.0,15.81,15.83,15.71,15.76,111776.0
2020-04-03 13:30:00,15.75,15.82,15.73,15.8,118330.0,15.75,15.82,15.73,15.8,118330.0
2020-04-03 14:00:00,15.81,15.86,15.61,15.67,593102.0,15.81,15.86,15.61,15.67,593102.0
2020-04-03 14:30:00,15.67,15.69,15.56,15.67,245614.0,15.67,15.69,15.56,15.67,245614.0
2020-04-03 15:00:00,15.67,15.69,15.43,15.48,127702.0,15.67,15.69,15.43,15.48,127702.0
2020-04-03 15:30:00,15.47,15.6,15.45,15.49,248182.0,15.47,15.6,15.45,15.49,248182.0
2020-04-06 09:30:00,16.32,16.94,16.22,16.92,507073.0,16.32,16.94,16.22,16.92,507073.0
2020-04-06 10:00:00,16.9,17.22,16.9,17.04,140918.0,16.9,17.22,16.9,17.04,140918.0
2020-04-06 10:30:00,17.03,17.04,16.7,16.95,665678.0,17.03,17.04,16.7,16.95,665678.0
2020-04-06 11:00:00,16.95,16.97,16.72,16.74,82055.0,16.95,16.97,16.72,16.74,82055.0
2020-04-06 11:30:00,16.75,16.88,16.73,16.77,280451.0,16.75,16.88,16.73,16.77,280451.0
2020-04-06 12:00:00,16.78,16.84,16.76,16.76,348127.0,16.78,16.84,16.76,16.76,348127.0
2020-04-06 12:30:00,16.75,16.82,16.69,16.78,117891.0,16.75,16.82,16.69,16.78,117891.0
2020-04-06 13:00:00,16.79,16.87,16.76,16.86,104112.0,16.79,16.87,16.76,16.86,104112.0
2020-04-06 13:30:00,16.86,16.94,16.76,16.77,120377.0,16.86,16.94,16.76,16.77,120377.0
2020-04-06 14:00:00,16.78,16.78,16.66,16.71,78371.0,16.78,16.78,16.66,16.71,78371.0
2020-04-06 14:30:00,16.72,16.75,16.67,16.7,117529.0,16.72,16.75,16.67,16.7,117529.0
2020-04-06 15:00:00,16.7,16.8,16.65,16.71,121486.0,16.7,16.8,16.65,16.71,121486.0
2020-04-06 15:30:00,16.71,16.72,16.58,16.63,583869.0,16.71,16.72,16.58,16.63,583869.0
2020-04-07 09:30:00,17.56,17.76,17.03,17.76,885432.0,17.56,17.76,17.03,17.76,885432.0
2020-04-07 10:00:00,17.73,17.84,17.4,17.46,345773.0,17.73,17.84,17.4,17.46,345773.0
2020-04-07 10:30:00,17.44,17.6,17.22,17.3,249896.0,17.44,17.6,17.22,17.3,249896.0
2020-04-07 11:00:00,17.29,17.53,17.25,17.49,229125.0,17.29,17.53,17.25,17.49,229125.0
2020-04-07 11:30:00,17.5,17.65,17.45,17.63,239089.0,17.5,17.65,17.45,17.63,239089.0
2020-04-07 12:00:00,17.64,17.71,17.53,17.61,306175.0,17.64,17.71,17.53,17.61,306175.0
2020-04-07 12:30:00,17.62,17.72,17.52,17.68,112350.0,17.62,17.72,17.52,17.68,112350.0
2020-04-07 13:00:00,17.67,17.73,17.49,17.62,120480.0,17.67,17.73,17.49,17.62,120480.0
2020-04-07 13:30:00,17.63,17.64,17.35,17.36,104485.0,17.63,17.64,17.35,17.36,104485.0
2020-04-07 14:00:00,17.36,17.37,17.19,17.27,101923.0,17.36,17.37,17.19,17.27,101923.0
2020-04-07 14:30:00,17.27,17.3,16.94,16.99,78930.0,17.27,17.3,16.94,16.99,78930.0
2020-04-07 15:00:00,16.99,17.14,16.91,16.95,166942.0,16.99,17.14,16.91,16.95,166942.0
2020-04-07 15:30:00,16.97,17.08,16.65,16.7,825620.0,16.97,17.08,16.65,16.7,825620.0
2020-04-08 09:30:00,16.9,17.39,16.84,17.23,175814.0,16.9,17.39,16.84,17.23,175814.0
2020-04-08 10:00:00,17.24,17.34,17.18,17.25,82802.0,17.24,17.34,17.18,17.25,82802.0
2020-04-08 10:30:00,17.26,17.48,17.25,17.46,143651.0,17.26,17.48,17.25,17.46,143651.0
2020-04-08 11:00:00,17.48,17.72,17.48,17.69,143962.0,17.48,17.72,17.48,17.69,143962.0
2020-04-08 11:30:00,17.7,17.83,17.52,17.52,66265.0,17.7,17.83,17.52,17.52,66265.0
2020-04-08 12:00:00,17.51,17.65,17.42,17.59,56675.0,17.51,17.65,17.42,17.59,56675.0
2020-04-08 12:30:00,17.61,17.76,17.6,17.6,91668.0,17.61,17.76,17.6,17.6,91668.0
2020-04-08 13:00:00,17.61,17.7,17.51,17.68,74642.0,17.61,17.7,17.51,17.68,74642.0
2020-04-08 13:30:00,17.69,17.82,17.65,17.71,118307.0,17.69,17.82,17.65,17.71,118307.0
2020-04-08 14:00:00,17.73,17.87,17.7,17.85,101712.0,17.73,17.87,17.7,17.85,101712.0
2020-04-08 14:30:00,17.85,18.01,17.81,17.96,195377.0,17.85,18.01,17.81,17.96,195377.0
2020-04-08 15:00:00,17.95,18.06,17.84,17.89,164469.0,17.95,18.06,17.84,17.89,164469.0
2020-04-08 15:30:00,17.89,18.12,17.85,17.99,303195.0,17.89,18.12,17.85,17.99,303195.0
2020-04-09 09:30:00,18.28,19.01,18.2,19.01,254272.0,18.28,19.01,18.2,19.01,254272.0
2020-04-09 10:00:00,19.01,19.04,18.65,18.91,231480.0,19.01,19.04,18.65,18.91,231480.0
2020-04-09 10:30:00,18.93,19.09,18.75,18.8,245659.0,18.93,19.09,18.75,18.8,245659.0
2020-04-09 11:00:00,18.82,18.87,18.71,18.81,193824.0,18.82,18.87,18.71,18.81,193824.0
2020-04-09 11:30:00,18.82,18.87,18.73,18.87,193907.0,18.82,18.87,18.73,18.87,193907.0
2020-04-09 12:00:00,18.87,19.16,18.86,18.9,108069.0,18.87,19.16,18.86,18.9,108069.0
2020-04-09 12:30:00,18.9,19.04,18.89,19.0,59678.0,18.9,19.04,18.89,19.0,59678.0
2020-04-09 13:00:00,19.0,19.04,18.95,18.99,154231.0,19.0,19.04,18.95,18.99,154231.0
2020-04-09 13:30:00,19.0,19.01,18.78,18.92,73901.0,19.0,19.01,18.78,18.92,73901.0
2020-04-09 14:00:00,18.92,18.94,18.62,18.71,99791.0,18.92,18.94,18.62,18.71,99791.0
2020-04-09 14:30:00,18.71,18.81,18.59,18.71,120555.0,18.71,18.81,18.59,18.71,120555.0
2020-04-09 15:00:00,18.71,18.83,18.63,18.82,136470.0,18.71,18.83,18.63,18.82,136470.0
2020-04-09 15:30:00,18.83,18.89,18.59,18.62,379482.0,18.83,18.89,18.59,18.62,379482.0
2020-04-13 09:30:00,18.42,18.57,17.96,18.07,88639.0,18.42,18.57,17.96,18.07,88639.0
2020-04-13 10:00:00,18.05,18.24,17.93,18.02,52147.0,18.05,18.24,17.93,18.02,52147.0
2020-04-13 10:30:00,18.0,18.06,17.77,17.77,87264.0,18.0,18.06,17.77,17.77,87264.0
2020-04-13 11:00:00,17.77,18.01,17.68,18.0,86925.0,17.77,18.01,17.68,18.0,86925.0
2020-04-13 11:30:00,18.0,18.24,17.92,18.18,150255.0,18.0,18.24,17.92,18.18,150255.0
2020-04-13 12:00:00,18.18,18.32,18.18,18.24,99511.0,18.18,18.32,18.18,18.24,99511.0
2020-04-13 12:30:00,18.22,18.23,18.12,18.14,51610.0,18.22,18.23,18.12,18.14,51610.0
2020-04-13 13:00:00,18.15,18.19,18.1,18.17,54639.0,18.15,18.19,18.1,18.17,54639.0
2020-04-13 13:30:00,18.17,18.25,18.17,18.25,71050.0,18.17,18.25,18.17,18.25,71050.0
2020-04-13 14:00:00,18.24,18.26,18.11,18.21,62530.0,18.24,18.26,18.11,18.21,62530.0
2020-04-13 14:30:00,18.21,18.22,18.11,18.16,126184.0,18.21,18.22,18.11,18.16,126184.0
2020-04-13 15:00:00,18.16,18.24,18.11,18.23,100050.0,18.16,18.24,18.11,18.23,100050.0
2020-04-13 15:30:00,18.25,18.3,18.11,18.17,360147.0,18.25,18.3,18.11,18.17,360147.0
2020-04-14 09:30:00,18.6,18.7,18.35,18.61,174011.0,18.6,18.7,18.35,18.61,174011.0
2020-04-14 10:00:00,18.62,18.75,18.58,18.63,166794.0,18.62,18.75,18.58,18.63,166794.0
2020-04-14 10:30:00,18.64,18.8,18.59,18.61,177230.0,18.64,18.8,18.59,18.61,177230.0
2020-04-14 11:00:00,18.6,18.61,18.33,18.41,152099.0,18.6,18.61,18.33,18.41,152099.0
2020-04-14 11:30:00,18.42,18.46,18.36,18.41,98444.0,18.42,18.46,18.36,18.41,98444.0
2020-04-14 12:00:00,18.42,18.73,18.42,18.6,99171.0,18.42,18.73,18.42,18.6,99171.0
2020-04-14 12:30:00,18.61,18.61,18.53,18.55,88288.0,18.61,18.61,18.53,18.55,88288.0
2020-04-14 13:00:00,18.55,18.55,18.33,18.39,99885.0,18.55,18.55,18.33,18.39,99885.0
2020-04-14 13:30:00,18.39,18.47,18.38,18.41,146998.0,18.39,18.47,18.38,18.41,146998.0
2020-04-14 14:00:00,18.42,18.44,18.31,18.36,144026.0,18.42,18.44,18.31,18.36,144026.0
2020-04-14 14:30:00,18.36,18.39,18.28,18.34,87018.0,18.36,18.39,18.28,18.34,87018.0
2020-04-14 15:00:00,18.33,18.36,18.26,18.35,86436.0,18.33,18.36,18.26,18.35,86436.0
2020-04-14 15:30:00,18.35,18.63,18.33,18.36,292598.0,18.35,18.63,18.33,18.36,292598.0
2020-04-15 09:30:00,17.58,17.69,17.4,17.52,127562.0,17.58,17.69,17.4,17.52,127562.0
2020-04-15 10:00:00,17.55,17.56,17.38,17.48,100226.0,17.55,17.56,17.38,17.48,100226.0
2020-04-15 10:30:00,17.48,17.65,17.37,17.58,154968.0,17.48,17.65,17.37,17.58,154968.0
2020-04-15 11:00:00,17.58,17.58,17.35,17.37,106814.0,17.58,17.58,17.35,17.37,106814.0
2020-04-15 11:30:00,17.39,17.46,17.33,17.38,51899.0,17.39,17.46,17.33,17.38,51899.0
2020-04-15 12:00:00,17.38,17.47,17.36,17.44,40187.0,17.38,17.47,17.36,17.44,40187.0
2020-04-15 12:30:00,17.46,17.53,17.41,17.52,242361.0,17.46,17.53,17.41,17.52,242361.0
2020-04-15 13:00:00,17.51,17.65,17.39,17.41,111010.0,17.51,17.65,17.39,17.41,111010.0
2020-04-15 13:30:00,17.4,17.49,17.37,17.49,67900.0,17.4,17.49,17.37,17.49,67900.0
2020-04-15 14:00:00,17.49,17.56,17.47,17.54,244866.0,17.49,17.56,17.47,17.54,244866.0
2020-04-15 14:30:00,17.53,17.55,17.43,17.53,80177.0,17.53,17.55,17.43,17.53,80177.0
2020-04-15 15:00:00,17.52,17.54,17.35,17.38,92930.0,17.52,17.54,17.35,17.38,92930.0
2020-04-15 15:30:00,17.37,17.43,17.26,17.34,316130.0,17.37,17.43,17.26,17.34,316130.0
2020-04-16 09:30:00,17.41,17.41,16.56,16.58,244095.0,17.41,17.41,16.56,16.58,244095.0
2020-04-16 10:00:00,16.57,16.63,16.16,16.61,224892.0,16.57,16.63,16.16,16.61,224892.0
2020-04-16 10:30:00,16.61,16.88,16.58,16.87,113881.0,16.61,16.88,16.58,16.87,113881.0
2020-04-16 11:00:00,16.88,16.99,16.77,16.8,105947.0,16.88,16.99,16.77,16.8,105947.0
2020-04-16 11:30:00,16.79,16.79,16.54,16.56,154112.0,16.79,16.79,16.54,16.56,154112.0
2020-04-16 12:00:00,16.56,16.61,16.3,16.41,93440.0,16.56,16.61,16.3,16.41,93440.0
2020-04-16 12:30:00,16.41,16.46,16.34,16.34,86276.0,16.41,16.46,16.34,16.34,86276.0
2020-04-16 13:00:00,16.34,16.41,16.29,16.36,78857.0,16.34,16.41,16.29,16.36,78857.0
2020-04-16 13:30:00,16.35,16.49,16.35,16.47,74996.0,16.35,16.49,16.35,16.47,74996.0
2020-04-16 14:00:00,16.46,16.58,16.42,16.54,61209.0,16.46,16.58,16.42,16.54,61209.0
2020-04-16 14:30:00,16.54,16.62,16.44,16.56,141835.0,16.54,16.62,16.44,16.56,141835.0
2020-04-16 15:00:00,16.55,16.63,16.5,16.61,151945.0,16.55,16.63,16.5,16.61,151945.0
2020-04-16 15:30:00,16.62,16.74,16.59,16.64,418939.0,16.62,16.74,16.59,16.64,418939.0
2020-04-17 09:30:00,17.1,18.45,16.86,18.38,419282.0,17.1,18.45,16.86,18.38,419282.0
2020-04-17 10:00:00,18.37,18.44,17.93,17.99,256233.0,18.37,18.44,17.93,17.99,256233.0
2020-04-17 10:30:00,17.97,17.97,17.8,17.87,186187.0,17.97,17.97,17.8,17.87,186187.0
2020-04-17 11:00:00,17.85,18.02,17.85,17.89,91843.0,17.85,18.02,17.85,17.89,91843.0
2020-04-17 11:30:00,17.9,17.99,17.85,17.92,68948.0,17.9,17.99,17.85,17.92,68948.0
2020-04-17 12:00:00,17.9,18.01,17.88,17.99,248062.0,17.9,18.01,17.88,17.99,248062.0
2020-04-17 12:30:00,17.98,18.11,17.96,18.05,128183.0,17.98,18.11,17.96,18.05,128183.0
2020-04-17 13:00:00,18.04,18.23,18.03,18.1,155697.0,18.04,18.23,18.03,18.1,155697.0
2020-04-17 13:30:00,18.1,18.22,18.03,18.1,79062.0,18.1,18.22,18.03,18.1,79062.0
2020-04-17 14:00:00,18.09,18.16,18.01,18.07,294965.0,18.09,18.16,18.01,18.07,294965.0
2020-04-17 14:30:00,18.06,18.17,18.04,18.14,113708.0,18.06,18.17,18.04,18.14,113708.0
2020-04-17 15:00:00,18.14,18.18,18.07,18.12,85054.0,18.14,18.18,18.07,18.12,85054.0
2020-04-17 15:30:00,18.12,18.31,18.1,18.27,324630.0,18.12,18.31,18.1,18.27,324630.0
2020-04-20 09:30:00,17.8,18.01,17.44,17.94,148046.0,17.8,18.01,17.44,17.94,148046.0
2020-04-20 10:00:00,17.9,17.98,17.72,17.8,62494.0,17.9,17.98,17.72,17.8,62494.0
2020-04-20 10:30:00,17.81,18.02,17.73,17.98,59985.0,17.81,18.02,17.73,17.98,59985.0
2020-04-20 11:00:00,17.98,18.01,17.81,17.82,61785.0,17.98,18.01,17.81,17.82,61785.0
2020-04-20 11:30:00,17.82,17.82,17.7,17.73,186421.0,17.82,17.82,17.7,17.73,186421.0
2020-04-20 12:00:00,17.73,17.77,17.67,17.69,82370.0,17.73,17.77,17.67,17.69,82370.0
2020-04-20 12:30:00,17.7,17.83,17.7,17.75,71339.0,17.7,17.83,17.7,17.75,71339.0
2020-04-20 13:00:00,17.75,17.75,17.57,17.58,88891.0,17.75,17.75,17.57,17.58,88891.0
2020-04-20 13:30:00,17.59,17.59,17.52,17.52,51675.0,17.59,17.59,17.52,17.52,51675.0
2020-04-20 14:00:00,17.52,17.54,17.26,17.26,44497.0,17.52,17.54,17.26,17.26,44497.0
2020-04-20 14:30:00,17.27,17.42,17.27,17.29,103552.0,17.27,17.42,17.27,17.29,103552.0
2020-04-20 15:00:00,17.29,17.52,17.29,17.41,200686.0,17.29,17.52,17.29,17.41,200686.0
2020-04-20 15:30:00,17.41,17.48,17.35,17.38,337839.0,17.41,17.48,17.35,17.38,337839.0
2020-04-21 09:30:00,16.84,16.92,16.37,16.89,227790.0,16.84,16.92,16.37,16.89,227790.0
2020-04-21 10:00:00,16.91,16.95,16.72,16.89,76671.0,16.91,16.95,16.72,16.89,76671.0
2020-04-21 10:30:00,16.89,16.93,16.8,16.91,105206.0,16.89,16.93,16.8,16.91,105206.0
2020-04-21 11:00:00,16.91,16.91,16.65,16.72,130228.0,16.91,16.91,16.65,16.72,130228.0
2020-04-21 11:30:00,16.73,16.8,16.64,16.78,50844.0,16.73,16.8,16.64,16.78,50844.0
2020-04-21 12:00:00,16.78,16.86,16.7,16.83,55597.0,16.78,16.86,16.7,16.83,55597.0
2020-04-21 12:30:00,16.81,16.85,16.7,16.82,214842.0,16.81,16.85,16.7,16.82,214842.0
2020-04-21 13:00:00,16.82,16.95,16.81,16.91,164015.0,16.82,16.95,16.81,16.91,164015.0
2020-04-21 13:30:00,16.91,16.97,16.8,16.8,73285.0,16.91,16.97,16.8,16.8,73285.0
2020-04-21 14:00:00,16.81,17.03,16.79,16.98,141896.0,16.81,17.03,16.79,16.98,141896.0
2020-04-21 14:30:00,16.98,16.98,16.9,16.92,80029.0,16.98,16.98,16.9,16.92,80029.0
2020-04-21 15:00:00,16.93,17.05,16.88,16.95,126316.0,16.93,17.05,16.88,16.95,126316.0
2020-04-21 15:30:00,16.95,17.21,16.9,17.03,729637.0,16.95,17.21,16.9,17.03,729637.0
2020-04-22 09:30:00,17.44,17.63,17.3,17.36,278521.0,17.44,17.63,17.3,17.36,278521.0
2020-04-22 10:00:00,17.35,17.66,17.28,17.56,130988.0,17.35,17.66,17.28,17.56,130988.0
2020-04-22 10:30:00,17.56,17.72,17.49,17.57,123570.0,17.56,17.72,17.49,17.57,123570.0
2020-04-22 11:00:00,17.58,17.95,17.54,17.8,338500.0,17.58,17.95,17.54,17.8,338500.0
2020-04-22 11:30:00,17.8,17.89,17.74,17.83,183456.0,17.8,17.89,17.74,17.83,183456.0
2020-04-22 12:00:00,17.84,17.9,17.69,17.83,66204.0,17.84,17.9,17.69,17.83,66204.0
2020-04-22 12:30:00,17.84,17.87,17.73,17.77,52969.0,17.84,17.87,17.73,17.77,52969.0
2020-04-22 13:00:00,17.77,17.84,17.72,17.83,56904.0,17.77,17.84,17.72,17.83,56904.0
2020-04-22 13:30:00,17.84,17.87,17.8,17.85,76389.0,17.84,17.87,17.8,17.85,76389.0
2020-04-22 14:00:00,17.84,17.92,17.8,17.86,134446.0,17.84,17.92,17.8,17.86,134446.0
2020-04-22 14:30:00,17.87,18.01,17.86,17.94,104348.0,17.87,18.01,17.86,17.94,104348.0
2020-04-22 15:00:00,17.94,18.05,17.91,17.97,144139.0,17.94,18.05,17.91,17.97,144139.0
2020-04-22 15:30:00,17.98,18.13,17.97,18.0,370038.0,17.98,18.13,17.97,18.0,370038.0
2020-04-23 09:30:00,18.22,18.58,18.06,18.14,78121.0,18.22,18.58,18.06,18.14,78121.0
2020-04-23 10:00:00,18.16,18.21,18.02,18.16,87887.0,18.16,18.21,18.02,18.16,87887.0
2020-04-23 10:30:00,18.16,18.53,18.11,18.47,146604.0,18.16,18.53,18.11,18.47,146604.0
2020-04-23 11:00:00,18.47,18.58,18.45,18.53,136636.0,18.47,18.58,18.45,18.53,136636.0
2020-04-23 11:30:00,18.53,18.53,18.4,18.42,87990.0,18.53,18.53,18.4,18.42,87990.0
2020-04-23 12:00:00,18.43,18.54,18.37,18.53,82322.0,18.43,18.54,18.37,18.53,82322.0
2020-04-23 12:30:00,18.52,18.55,18.29,18.42,124538.0,18.52,18.55,18.29,18.42,124538.0
2020-04-23 13:00:00,18.42,18.58,18.33,18.4,88213.0,18.42,18.58,18.33,18.4,88213.0
2020-04-23 13:30:00,18.39,18.44,18.27,18.36,71671.0,18.39,18.44,18.27,18.36,71671.0
2020-04-23 14:00:00,18.36,18.4,18.29,18.37,85057.0,18.36,18.4,18.29,18.37,85057.0
2020-04-23 14:30:00,18.37,18.45,18.34,18.43,80183.0,18.37,18.45,18.34,18.43,80183.0
2020-04-23 15:00:00,18.43,18.45,18.24,18.32,94371.0,18.43,18.45,18.24,18.32,94371.0
2020-04-23 15:30:00,18.32,18.4,18.21,18.24,333659.0,18.32,18.4,18.21,18.24,333659.0
2020-04-24 09:30:00,18.32,18.56,18.09,18.1,34311.0,18.32,18.56,18.09,18.1,34311.0
2020-04-24 10:00:00,18.12,18.23,17.95,18.03,61194.0,18.12,18.23,17.95,18.03,61194.0
2020-04-24 10:30:00,18.03,18.2,17.99,18.08,52285.0,18.03,18.2,17.99,18.08,52285.0
2020-04-24 11:00:00,18.07,18.2,18.01,18.13,73123.0,18.07,18.2,18.01,18.13,73123.0
2020-04-24 11:30:00,18.13,18.16,18.08,18.14,53395.0,18.13,18.16,18.08,18.14,53395.0
2020-04-24 12:00:00,18.14,18.19,18.06,18.16,57678.0,18.14,18.19,18.06,18.16,57678.0
2020-04-24 12:30:00,18.15,18.28,18.13,18.24,84468.0,18.15,18.28,18.13,18.24,84468.0
2020-04-24 13:00:00,18.23,18.28,18.2,18.28,46238.0,18.23,18.28,18.2,18.28,46238.0
2020-04-24 13:30:00,18.28,18.36,18.26,18.36,42884.0,18.28,18.36,18.26,18.36,42884.0
2020-04-24 14:00:00,18.36,18.39,18.3,18.38,52691.0,18.36,18.39,18.3,18.38,52691.0
2020-04-24 14:30:00,18.38,18.46,18.35,18.46,49164.0,18.38,18.46,18.35,18.46,49164.0
2020-04-24 15:00:00,18.46,18.57,18.42,18.55,90960.0,18.46,18.57,18.42,18.55,90960.0
2020-04-24 15:30:00,18.55,18.56,18.37,18.45,345965.0,18.55,18.56,18.37,18.45,345965.0
2020-04-27 09:30:00,18.54,18.8,18.4,18.7,75839.0,18.54,18.8,18.4,18.7,75839.0
2020-04-27 10:00:00,18.71,18.87,18.68,18.84,82227.0,18.71,18.87,18.68,18.84,82227.0
2020-04-27 10:30:00,18.85,19.01,18.7,18.95,158470.0,18.85,19.01,18.7,18.95,158470.0
2020-04-27 11:00:00,18.94,19.02,18.93,19.0,194160.0,18.94,19.02,18.93,19.0,194160.0
2020-04-27 11:30:00,19.0,19.11,18.99,19.08,131564.0,19.0,19.11,18.99,19.08,131564.0
2020-04-27 12:00:00,19.07,19.11,19.04,19.1,141947.0,19.07,19.11,19.04,19.1,141947.0
2020-04-27 12:30:00,19.09,19.14,19.06,19.13,58501.0,19.09,19.14,19.06,19.13,58501.0
2020-04-27 13:00:00,19.13,19.13,18.96,19.02,73402.0,19.13,19.13,18.96,19.02,73402.0
2020-04-27 13:30:00,19.01,19.02,18.95,19.01,72059.0,19.01,19.02,18.95,19.01,72059.0
2020-04-27 14:00:00,19.01,19.11,18.98,19.1,104300.0,19.01,19.11,18.98,19.1,104300.0
2020-04-27 14:30:00,19.1,19.13,19.0,19.05,117664.0,19.1,19.13,19.0,19.05,117664.0
2020-04-27 15:00:00,19.05,19.14,19.03,19.11,80248.0,19.05,19.14,19.03,19.11,80248.0
2020-04-27 15:30:00,19.11,19.23,19.03,19.14,434278.0,19.11,19.23,19.03,19.14,434278.0
2020-04-28 09:30:00,19.53,19.93,19.44,19.57,250293.0,19.53,19.93,19.44,19.57,250293.0
2020-04-28 10:00:00,19.59,19.61,19.04,19.19,216881.0,19.59,19.61,19.04,19.19,216881.0
2020-04-28 10:30:00,19.2,19.25,18.95,18.96,178637.0,19.2,19.25,18.95,18.96,178637.0
2020-04-28 11:00:00,18.98,19.3,18.97,19.25,293398.0,18.98,19.3,18.97,19.25,293398.0
2020-04-28 11:30:00,19.22,19.46,19.22,19.39,52553.0,19.22,19.46,19.22,19.39,52553.0
2020-04-28 12:00:00,19.39,19.43,19.21,19.27,40514.0,19.39,19.43,19.21,19.27,40514.0
2020-04-28 12:30:00,19.27,19.29,19.09,19.27,141823.0,19.27,19.29,19.09,19.27,141823.0
2020-04-28 13:00:00,19.27,19.33,19.24,19.27,100582.0,19.27,19.33,19.24,19.27,100582.0
2020-04-28 13:30:00,19.26,19.31,19.23,19.23,210655.0,19.26,19.31,19.23,19.23,210655.0
2020-04-28 14:00:00,19.22,19.31,19.21,19.31,55635.0,19.22,19.31,19.21,19.31,55635.0
2020-04-28 14:30:00,19.3,19.33,19.2,19.26,100116.0,19.3,19.33,19.2,19.26,100116.0
2020-04-28 15:00:00,19.26,19.37,19.25,19.31,115061.0,19.26,19.37,19.25,19.31,115061.0
2020-04-28 15:30:00,19.32,19.35,19.12,19.25,745043.0,19.32,19.35,19.12,19.25,745043.0
2020-04-29 09:30:00,19.75,20.24,19.65,20.21,140676.0,19.75,20.24,19.65,20.21,140676.0
2020-04-29 10:00:00,20.21,20.25,19.91,19.94,175574.0,20.21,20.25,19.91,19.94,175574.0
2020-04-29 10:30:00,19.94,20.18,19.92,20.03,128270.0,19.94,20.18,19.92,20.03,128270.0
2020-04-29 11:00:00,20.03,20.13,19.97,20.11,103879.0,20.03,20.13,19.97,20.11,103879.0
2020-04-29 11:30:00,20.1,20.12,19.9,20.02,88255.0,20.1,20.12,19.9,20.02,88255.0
2020-04-29 12:00:00,20.03,20.08,19.97,19.99,70328.0,20.03,20.08,19.97,19.99,70328.0
2020-04-29 12:30:00,19.99,20.09,19.97,20.08,63226.0,19.99,20.09,19.97,20.08,63226.0
2020-04-29 13:00:00,20.08,20.18,20.08,20.13,84965.0,20.08,20.18,20.08,20.13,84965.0
2020-04-29 13:30:00,20.13,20.13,19.96,19.96,78132.0,20.13,20.13,19.96,19.96,78132.0
2020-04-29 14:00:00,19.95,20.05,19.91,19.92,113004.0,19.95,20.05,19.91,19.92,113004.0
2020-04-29 14:30:00,19.92,19.96,19.83,19.95,125781.0,19.92,19.96,19.83,19.95,125781.0
2020-04-29 15:00:00,19.95,20.01,19.89,19.94,79765.0,19.95,20.01,19.89,19.94,79765.0
2020-04-29 15:30:00,19.94,19.95,19.75,19.8,331506.0,19.94,19.95,19.75,19.8,331506.0
2020-04-30 09:30:00,19.57,19.57,19.13,19.47,220154.0,19.57,19.57,19.13,19.47,220154.0
2020-04-30 10:00:00,19.5,19.67,19.46,19.67,60000.0,19.5,19.67,19.46,19.67,60000.0
2020-04-30 10:30:00,19.68,19.91,19.68,19.85,94143.0,19.68,19.91,19.68,19.85,94143.0
2020-04-30 11:00:00,19.84,19.94,19.82,19.89,91158.0,19.84,19.94,19.82,19.89,91158.0
2020-04-30 11:30:00,19.88,20.03,19.86,19.91,72686.0,19.88,20.03,19.86,19.91,72686.0
2020-04-30 12:00:00,19.91,19.96,19.82,19.87,122305.0,19.91,19.96,19.82,19.87,122305.0
2020-04-30 12:30:00,19.86,19.94,19.82,19.85,117173.0,19.86,19.94,19.82,19.85,117173.0
2020-04-30 13:00:00,19.84,19.85,19.7,19.73,95894.0,19.84,19.85,19.7,19.73,95894.0
2020-04-30 13:30:00,19.74,19.76,19.68,19.71,42081.0,19.74,19.76,19.68,19.71,42081.0
2020-04-30 14:00:00,19.71,19.81,19.67,19.7,61682.0,19.71,19.81,19.67,19.7,61682.0
2020-04-30 14:30:00,19.7,19.81,19.69,19.78,74342.0,19.7,19.81,19.69,19.78,74342.0
2020-04-30 15:00:00,19.78,19.83,19.74,19.83,65439.0,19.78,19.83,19.74,19.83,65439.0
2020-04-30 15:30:00,19.82,19.91,19.68,19.73,395795.0,19.82,19.91,19.68,19.73,395795.0
2020-05-01 09:30:00,19.31,19.48,18.83,18.89,70638.0,19.31,19.48,18.83,18.89,70638.0
2020-05-01 10:00:00,18.92,18.99,18.63,18.69,36739.0,18.92,18.99,18.63,18.69,36739.0
2020-05-01 10:30:00,18.71,18.83,18.65,18.65,28276.0,18.71,18.83,18.65,18.65,28276.0
2020-05-01 11:00:00,18.64,18.71,18.58,18.58,47620.0,18.64,18.71,18.58,18.58,47620.0
2020-05-01 11:30:00,18.58,18.62,18.39,18.51,95689.0,18.58,18.62,18.39,18.51,95689.0
2020-05-01 12:00:00,18.51,18.62,18.47,18.51,40768.0,18.51,18.62,18.47,18.51,40768.0
2020-05-01 12:30:00,18.51,18.59,18.48,18.59,44181.0,18.51,18.59,18.48,18.59,44181.0
2020-05-01 13:00:00,18.59,18.63,18.5,18.57,34344.0,18.59,18.63,18.5,18.57,34344.0
2020-05-01 13:30:00,18.57,18.69,18.57,18.68,41130.0,18.57,18.69,18.57,18.68,41130.0
2020-05-01 14:00:00,18.67,18.77,18.66,18.76,31811.0,18.67,18.77,18.66,18.76,31811.0
2020-05-01 14:30:00,18.77,18.77,18.72,18.73,55412.0,18.77,18.77,18.72,18.73,55412.0
2020-05-01 15:00:00,18.73,18.81,18.7,18.76,64612.0,18.73,18.81,18.7,18.76,64612.0
2020-05-01 15:30:00,18.76,18.87,18.74,18.87,252252.0,18.76,18.87,18.74,18.87,252252.0
2020-05-04 09:30:00,18.65,18.65,18.06,18.57,86625.0,18.65,18.65,18.06,18.57,86625.0
2020-05-04 10:00:00,18.57,18.81,18.51,18.66,63077.0,18.57,18.81,18.51,18.66,63077.0
2020-05-04 10:30:00,18.61,18.63,18.4,18.42,85049.0,18.61,18.63,18.4,18.42,85049.0
2020-05-04 11:00:00,18.41,18.56,18.36,18.46,78074.0,18.41,18.56,18.36,18.46,78074.0
2020-05-04 11:30:00,18.46,18.57,18.43,18.55,44007.0,18.46,18.57,18.43,18.55,44007.0
2020-05-04 12:00:00,18.55,18.7,18.54,18.67,63099.0,18.55,18.7,18.54,18.67,63099.0
2020-05-04 12:30:00,18.68,18.7,18.59,18.69,54126.0,18.68,18.7,18.59,18.69,54126.0
2020-05-04 13:00:00,18.69,18.69,18.53,18.61,87412.0,18.69,18.69,18.53,18.61,87412.0
2020-05-04 13:30:00,18.62,18.84,18.6,18.75,140084.0,18.62,18.84,18.6,18.75,140084.0
2020-05-04 14:00:00,18.73,18.94,18.73,18.85,106384.0,18.73,18.94,18.73,18.85,106384.0
2020-05-04 14:30:00,18.85,18.94,18.79,18.93,82293.0,18.85,18.94,18.79,18.93,82293.0
2020-05-04 15:00:00,18.92,18.97,18.9,18.95,104141.0,18.92,18.97,18.9,18.95,104141.0
2020-05-04 15:30:00,18.95,19.18,18.94,19.13,335232.0,18.95,19.18,18.94,19.13,335232.0
2020-05-05 09:30:00,19.39,19.59,19.32,19.56,93272.0,19.39,19.59,19.32,19.56,93272.0
2020-05-05 10:00:00,19.55,19.61,19.37,19.42,94492.0,19.55,19.61,19.37,19.42,94492.0
2020-05-05 10:30:00,19.41,19.52,19.4,19.48,101862.0,19.41,19.52,19.4,19.48,101862.0
2020-05-05 11:00:00,19.48,19.56,19.45,19.53,93165.0,19.48,19.56,19.45,19.53,93165.0
2020-05-05 11:30:00,19.53,19.73,19.52,19.63,74517.0,19.53,19.73,19.52,19.63,74517.0
2020-05-05 12:00:00,19.64,19.68,19.56,19.63,134779.0,19.64,19.68,19.56,19.63,134779.0
2020-05-05 12:30:00,19.63,19.64,19.48,19.5,58671.0,19.63,19.64,19.48,19.5,58671.0
2020-05-05 13:00:00,19.5,19.51,19.37,19.43,67466.0,19.5,19.51,19.37,19.43,67466.0
2020-05-05 13:30:00,19.43,19.48,19.42,19.46,43778.0,19.43,19.48,19.42,19.46,43778.0
2020-05-05 14:00:00,19.46,19.57,19.46,19.53,62587.0,19.46,19.57,19.46,19.53,62587.0
2020-05-05 14:30:00,19.52,19.54,19.44,19.46,59577.0,19.52,19.54,19.44,19.46,59577.0
2020-05-05 15:00:00,19.46,19.49,19.29,19.32,100876.0,19.46,19.49,19.29,19.32,100876.0
2020-05-05 15:30:00,19.32,19.36,19.21,19.27,277067.0,19.32,19.36,19.21,19.27,277067.0
2020-05-06 09:30:00,19.39,20.16,18.66,18.9,230884.0,19.39,20.16,18.66,18.9,230884.0
2020-05-06 10:00:00,18.87,19.01,18.62,18.76,121012.0,18.87,19.01,18.62,18.76,121012.0
2020-05-06 10:30:00,18.77,19.02,18.75,18.81,82122.0,18.77,19.02,18.75,18.81,82122.0
2020-05-06 11:00:00,18.8,18.81,18.45,18.5,62523.0,18.8,18.81,18.45,18.5,62523.0
2020-05-06 11:30:00,18.5,18.71,18.42,18.63,118909.0,18.5,18.71,18.42,18.63,118909.0
2020-05-06 12:00:00,18.61,18.67,18.49,18.55,69213.0,18.61,18.67,18.49,18.55,69213.0
2020-05-06 12:30:00,18.55,18.66,18.5,18.51,141374.0,18.55,18.66,18.5,18.51,141374.0
2020-05-06 13:00:00,18.51,18.57,18.45,18.55,96637.0,18.51,18.57,18.45,18.55,96637.0
2020-05-06 13:30:00,18.55,18.65,18.5,18.64,107740.0,18.55,18.65,18.5,18.64,107740.0
2020-05-06 14:00:00,18.64,18.71,18.57,18.62,215049.0,18.64,18.71,18.57,18.62,215049.0
2020-05-06 14:30:00,18.62,18.74,18.54,18.66,123330.0,18.62,18.74,18.54,18.66,123330.0
2020-05-06 15:00:00,18.68,18.68,18.53,18.62,131656.0,18.68,18.68,18.53,18.62,131656.0
2020-05-06 15:30:00,18.61,18.62,18.43,18.45,455922.0,18.61,18.62,18.43,18.45,455922.0
2020-05-07 09:30:00,18.78,19.27,18.74,19.21,106222.0,18.78,19.27,18.74,19.21,106222.0
2020-05-07 10:00:00,19.21,19.27,19.09,19.18,82433.0,19.21,19.27,19.09,19.18,82433.0
2020-05-07 10:30:00,19.19,19.39,19.14,19.16,96194.0,19.19,19.39,19.14,19.16,96194.0
2020-05-07 11:00:00,19.19,19.27,19.14,19.23,99325.0,19.19,19.27,19.14,19.23,99325.0
2020-05-07 11:30:00,19.23,19.28,19.18,19.19,95555.0,19.23,19.28,19.18,19.19,95555.0
2020-05-07 12:00:00,19.19,19.51,19.15,19.29,591097.0,19.19,19.51,19.15,19.29,591097.0
2020-05-07 12:30:00,19.31,19.31,19.01,19.07,105140.0,19.31,19.31,19.01,19.07,105140.0
2020-05-07 13:00:00,19.07,19.2,19.03,19.15,82502.0,19.07,19.2,19.03,19.15,82502.0
2020-05-07 13:30:00,19.16,19.18,19.07,19.11,86799.0,19.16,19.18,19.07,19.11,86799.0
2020-05-07 14:00:00,19.1,19.17,19.03,19.04,81789.0,19.1,19.17,19.03,19.04,81789.0
2020-05-07 14:30:00,19.04,19.11,18.99,18.99,96178.0,19.04,19.11,18.99,18.99,96178.0
2020-05-07 15:00:00,19.0,19.04,18.93,19.01,115899.0,19.0,19.04,18.93,19.01,115899.0
2020-05-07 15:30:00,19.01,19.13,18.95,19.04,315159.0,19.01,19.13,18.95,19.04,315159.0
2020-05-08 09:30:00,19.34,19.73,19.34,19.68,182219.0,19.34,19.73,19.34,19.68,182219.0
2020-05-08 10:00:00,19.68,19.85,19.6,19.65,84018.0,19.68,19.85,19.6,19.65,84018.0
2020-05-08 10:30:00,19.64,19.75,19.59,19.68,80912.0,19.64,19.75,19.59,19.68,80912.0
2020-05-08 11:00:00,19.67,19.79,19.65,19.79,83367.0,19.67,19.79,19.65,19.79,83367.0
2020-05-08 11:30:00,19.79,19.93,19.62,19.67,191911.0,19.79,19.93,19.62,19.67,191911.0
2020-05-08 12:00:00,19.67,19.68,19.6,19.64,56291.0,19.67,19.68,19.6,19.64,56291.0
2020-05-08 12:30:00,19.64,19.69,19.61,19.67,45528.0,19.64,19.69,19.61,19.67,45528.0
2020-05-08 13:00:00,19.67,19.75,19.62,19.75,73617.0,19.67,19.75,19.62,19.75,73617.0
2020-05-08 13:30:00,19.75,19.78,19.7,19.78,64003.0,19.75,19.78,19.7,19.78,64003.0
2020-05-08 14:00:00,19.78,19.86,19.78,19.84,111704.0,19.78,19.86,19.78,19.84,111704.0
2020-05-08 14:30:00,19.84,19.86,19.76,19.82,135521.0,19.84,19.86,19.76,19.82,135521.0
2020-05-08 15:00:00,19.82,19.84,19.69,19.72,142510.0,19.82,19.84,19.69,19.72,142510.0
2020-05-08 15:30:00,19.73,19.73,19.57,19.62,450808.0,19.73,19.73,19.57,19.62,450808.0
2020-05-11 09:30:00,19.36,19.51,18.99,19.18,107156.0,19.36,19.51,18.99,19.18,107156.0
2020-05-11 10:00:00,19.21,19.39,19.17,19.37,83274.0,19.21,19.39,19.17,19.37,83274.0
2020-05-11 10:30:00,19.35,19.54,19.34,19.48,87377.0,19.35,19.54,19.34,19.48,87377.0
2020-05-11 11:00:00,19.48,19.6,19.48,19.54,94478.0,19.48,19.6,19.48,19.54,94478.0
2020-05-11 11:30:00,19.54,19.69,19.54,19.64,76144.0,19.54,19.69,19.54,19.64,76144.0
2020-05-11 12:00:00,19.65,19.77,19.63,19.77,80379.0,19.65,19.77,19.63,19.77,80379.0
2020-05-11 12:30:00,19.77,19.81,19.7,19.79,69741.0,19.77,19.81,19.7,19.79,69741.0
2020-05-11 13:00:00,19.78,19.82,19.74,19.76,49653.0,19.78,19.82,19.74,19.76,49653.0
2020-05-11 13:30:00,19.76,19.8,19.7,19.71,73094.0,19.76,19.8,19.7,19.71,73094.0
2020-05-11 14:00:00,19.72,19.74,19.65,19.68,67669.0,19.72,19.74,19.65,19.68,67669.0
2020-05-11 14:30:00,19.68,19.74,19.58,19.6,100939.0,19.68,19.74,19.58,19.6,100939.0
2020-05-11 15:00:00,19.6,19.66,19.59,19.66,125641.0,19.6,19.66,19.59,19.66,125641.0
2020-05-11 15:30:00,19.66,19.69,19.47,19.64,521079.0,19.66,19.69,19.47,19.64,521079.0
2020-05-12 09:30:00,20.25,20.25,19.54,19.65,214340.0,20.25,20.25,19.54,19.65,214340.0
2020-05-12 10:00:00,19.65,20.02,19.64,19.98,196034.0,19.65,20.02,19.64,19.98,196034.0
2020-05-12 10:30:00,19.98,20.06,19.7,19.77,115488.0,19.98,20.06,19.7,19.77,115488.0
2020-05-12 11:00:00,19.75,19.8,19.67,19.73,74616.0,19.75,19.8,19.67,19.73,74616.0
2020-05-12 11:30:00,19.74,19.83,19.69,19.78,94363.0,19.74,19.83,19.69,19.78,94363.0
2020-05-12 12:00:00,19.79,19.91,19.71,19.91,109422.0,19.79,19.91,19.71,19.91,109422.0
2020-05-12 12:30:00,19.9,19.97,19.84,19.86,139925.0,19.9,19.97,19.84,19.86,139925.0
2020-05-12 13:00:00,19.85,19.85,19.72,19.77,127668.0,19.85,19.85,19.72,19.77,127668.0
2020-05-12 13:30:00,19.77,19.98,19.76,19.96,152164.0,19.77,19.98,19.76,19.96,152164.0
2020-05-12 14:00:00,19.95,19.96,19.81,19.88,112209.0,19.95,19.96,19.81,19.88,112209.0
2020-05-12 14:30:00,19.87,19.95,19.83,19.87,166789.0,19.87,19.95,19.83,19.87,166789.0
2020-05-12 15:00:00,19.87,19.94,19.8,19.8,187371.0,19.87,19.94,19.8,19.8,187371.0
2020-05-12 15:30:00,19.8,19.83,19.55,19.65,429307.0,19.8,19.83,19.55,19.65,429307.0
2020-05-13 09:30:00,19.42,19.43,18.91,19.1,160938.0,19.42,19.43,18.91,19.1,160938.0
2020-05-13 10:00:00,19.11,19.25,19.09,19.15,153683.0,19.11,19.25,19.09,19.15,153683.0
2020-05-13 10:30:00,19.16,19.26,18.97,18.98,167143.0,19.16,19.26,18.97,18.98,167143.0
2020-05-13 11:00:00,18.98,18.99,18.78,18.83,106269.0,18.98,18.99,18.78,18.83,106269.0
2020-05-13 11:30:00,18.82,18.85,18.69,18.76,151232.0,18.82,18.85,18.69,18.76,151232.0
2020-05-13 12:00:00,18.77,18.83,18.66,18.79,238207.0,18.77,18.83,18.66,18.79,238207.0
2020-05-13 12:30:00,18.8,18.9,18.8,18.87,171833.0,18.8,18.9,18.8,18.87,171833.0
2020-05-13 13:00:00,18.88,18.97,18.82,18.95,117082.0,18.88,18.97,18.82,18.95,117082.0
2020-05-13 13:30:00,18.94,18.94,18.79,18.86,108039.0,18.94,18.94,18.79,18.86,108039.0
2020-05-13 14:00:00,18.86,18.93,18.77,18.84,116325.0,18.86,18.93,18.77,18.84,116325.0
2020-05-13 14:30:00,18.84,18.89,18.75,18.76,165212.0,18.84,18.89,18.75,18.76,165212.0
2020-05-13 15:00:00,18.76,18.91,18.75,18.88,407072.0,18.76,18.91,18.75,18.88,407072.0
2020-05-13 15:30:00,18.88,19.21,18.85,19.14,854185.0,18.88,19.21,18.85,19.14,854185.0
2020-05-14 09:30:00,18.43,18.67,18.35,18.55,285979.0,18.43,18.67,18.35,18.55,285979.0
2020-05-14 10:00:00,18.53,18.81,18.48,18.8,298984.0,18.53,18.81,18.48,18.8,298984.0
2020-05-14 10:30:00,18.8,19.32,18.79,19.27,416518.0,18.8,19.32,18.79,19.27,416518.0
2020-05-14 11:00:00,19.25,19.4,19.04,19.06,157788.0,19.25,19.4,19.04,19.06,157788.0
2020-05-14 11:30:00,19.06,19.2,18.96,19.12,207041.0,19.06,19.2,18.96,19.12,207041.0
2020-05-14 12:00:00,19.12,19.26,19.07,19.21,133241.0,19.12,19.26,19.07,19.21,133241.0
2020-05-14 12:30:00,19.21,19.24,19.07,19.16,95095.0,19.21,19.24,19.07,19.16,95095.0
2020-05-14 13:00:00,19.17,19.27,19.08,19.25,119514.0,19.17,19.27,19.08,19.25,119514.0
2020-05-14 13:30:00,19.25,19.35,19.05,19.08,105658.0,19.25,19.35,19.05,19.08,105658.0
2020-05-14 14:00:00,19.08,19.21,19.05,19.17,98019.0,19.08,19.21,19.05,19.17,98019.0
2020-05-14 14:30:00,19.17,19.22,19.08,19.19,97226.0,19.17,19.22,19.08,19.19,97226.0
2020-05-14 15:00:00,19.19,19.37,19.17,19.36,140979.0,19.19,19.37,19.17,19.36,140979.0
2020-05-14 15:30:00,19.36,19.63,19.3,19.56,584916.0,19.36,19.63,19.3,19.56,584916.0
2020-05-15 09:30:00,19.35,19.74,19.26,19.72,94420.0,19.35,19.74,19.26,19.72,94420.0
2020-05-15 10:00:00,19.72,19.8,19.62,19.7,74240.0,19.72,19.8,19.62,19.7,74240.0
2020-05-15 10:30:00,19.68,19.81,19.62,19.75,95773.0,19.68,19.81,19.62,19.75,95773.0
2020-05-15 11:00:00,19.75,19.76,19.57,19.69,52872.0,19.75,19.76,19.57,19.69,52872.0
2020-05-15 11:30:00,19.68,19.7,19.57,19.66,66890.0,19.68,19.7,19.57,19.66,66890.0
2020-05-15 12:00:00,19.65,19.72,19.61,19.68,39950.0,19.65,19.72,19.61,19.68,39950.0
2020-05-15 12:30:00,19.67,19.77,19.66,19.72,61435.0,19.67,19.77,19.66,19.72,61435.0
2020-05-15 13:00:00,19.72,19.78,19.7,19.76,48379.0,19.72,19.78,19.7,19.76,48379.0
2020-05-15 13:30:00,19.75,19.81,19.73,19.76,50559.0,19.75,19.81,19.73,19.76,50559.0
2020-05-15 14:00:00,19.76,19.82,19.73,19.78,103255.0,19.76,19.82,19.73,19.78,103255.0
2020-05-15 14:30:00,19.78,19.8,19.69,19.71,62426.0,19.78,19.8,19.69,19.71,62426.0
2020-05-15 15:00:00,19.72,19.79,19.69,19.74,83995.0,19.72,19.79,19.69,19.74,83995.0
2020-05-15 15:30:00,19.75,19.77,19.64,19.7,192394.0,19.75,19.77,19.64,19.7,192394.0
2020-05-18 09:30:00,20.61,21.03,20.61,20.88,148640.0,20.61,21.03,20.61,20.88,148640.0
2020-05-18 10:00:00,20.85,20.87,20.62,20.69,64260.0,20.85,20.87,20.62,20.69,64260.0
2020-05-18 10:30:00,20.7,20.91,20.63,20.86,48657.0,20.7,20.91,20.63,20.86,48657.0
2020-05-18 11:00:00,20.86,21.07,20.84,21.01,137922.0,20.86,21.07,20.84,21.01,137922.0
2020-05-18 11:30:00,21.01,21.04,20.85,20.94,50488.0,21.01,21.04,20.85,20.94,50488.0
2020-05-18 12:00:00,20.94,21.13,20.9,21.0,123496.0,20.94,21.13,20.9,21.0,123496.0
2020-05-18 12:30:00,20.98,21.07,20.97,21.05,55373.0,20.98,21.07,20.97,21.05,55373.0
2020-05-18 13:00:00,21.05,21.2,21.04,21.11,89345.0,21.05,21.2,21.04,21.11,89345.0
2020-05-18 13:30:00,21.11,21.25,21.09,21.21,115388.0,21.11,21.25,21.09,21.21,115388.0
2020-05-18 14:00:00,21.2,21.23,21.0,21.04,117834.0,21.2,21.23,21.0,21.04,117834.0
2020-05-18 14:30:00,21.04,21.14,21.03,21.07,80811.0,21.04,21.14,21.03,21.07,80811.0
2020-05-18 15:00:00,21.07,21.08,20.93,21.03,113202.0,21.07,21.08,20.93,21.03,113202.0
2020-05-18 15:30:00,21.02,21.15,20.96,21.0,600885.0,21.02,21.15,20.96,21.0,600885.0
2020-05-19 09:30:00,20.95,21.06,20.73,21.06,370068.0,20.95,21.06,20.73,21.06,370068.0
2020-05-19 10:00:00,21.09,21.3,21.0,21.27,127959.0,21.09,21.3,21.0,21.27,127959.0
2020-05-19 10:30:00,21.28,21.31,20.98,21.04,86161.0,21.28,21.31,20.98,21.04,86161.0
2020-05-19 11:00:00,21.04,21.18,21.01,21.14,110010.0,21.04,21.18,21.01,21.14,110010.0
2020-05-19 11:30:00,21.14,21.24,20.95,21.03,124059.0,21.14,21.24,20.95,21.03,124059.0
2020-05-19 12:00:00,21.03,21.11,20.96,21.1,121334.0,21.03,21.11,20.96,21.1,121334.0
2020-05-19 12:30:00,21.1,21.11,21.02,21.04,71464.0,21.1,21.11,21.02,21.04,71464.0
2020-05-19 13:00:00,21.04,21.05,20.94,20.98,80663.0,21.04,21.05,20.94,20.98,80663.0
2020-05-19 13:30:00,20.98,21.28,20.95,21.26,216143.0,20.98,21.28,20.95,21.26,216143.0
2020-05-19 14:00:00,21.27,21.46,21.22,21.42,456451.0,21.27,21.46,21.22,21.42,456451.0
2020-05-19 14:30:00,21.42,21.45,21.23,21.26,131267.0,21.42,21.45,21.23,21.26,131267.0
2020-05-19 15:00:00,21.25,21.43,21.23,21.31,215228.0,21.25,21.43,21.23,21.31,215228.0
2020-05-19 15:30:00,21.31,21.31,20.92,20.94,829434.0,21.31,21.31,20.92,20.94,829434.0
2020-05-20 09:30:00,21.24,21.71,21.17,21.5,78455.0,21.24,21.71,21.17,21.5,78455.0
2020-05-20 10:00:00,21.49,21.57,21.28,21.32,177281.0,21.49,21.57,21.28,21.32,177281.0
2020-05-20 10:30:00,21.3,21.55,21.27,21.52,131006.0,21.3,21.55,21.27,21.52,131006.0
2020-05-20 11:00:00,21.53,21.53,21.25,21.26,279364.0,21.53,21.53,21.25,21.26,279364.0
2020-05-20 11:30:00,21.26,21.3,21.18,21.28,134190.0,21.26,21.3,21.18,21.28,134190.0
2020-05-20 12:00:00,21.29,21.31,21.23,21.3,109575.0,21.29,21.31,21.23,21.3,109575.0
2020-05-20 12:30:00,21.29,21.32,21.22,21.28,98796.0,21.29,21.32,21.22,21.28,98796.0
2020-05-20 13:00:00,21.28,21.33,21.21,21.26,98952.0,21.28,21.33,21.21,21.26,98952.0
2020-05-20 13:30:00,21.27,21.3,21.22,21.23,87723.0,21.27,21.3,21.22,21.23,87723.0
2020-05-20 14:00:00,21.23,21.27,21.11,21.26,96266.0,21.23,21.27,21.11,21.26,96266.0
2020-05-20 14:30:00,21.25,21.28,21.21,21.28,98303.0,21.25,21.28,21.21,21.28,98303.0
2020-05-20 15:00:00,21.28,21.35,21.2,21.33,176530.0,21.28,21.35,21.2,21.33,176530.0
2020-05-20 15:30:00,21.32,21.33,21.15,21.16,487910.0,21.32,21.33,21.15,21.16,487910.0
2020-05-21 09:30:00,21.1,21.36,21.07,21.33,74007.0,21.1,21.36,21.07,21.33,74007.0
2020-05-21 10:00:00,21.32,21.42,21.3,21.36,55669.0,21.32,21.42,21.3,21.36,55669.0
2020-05-21 10:30:00,21.35,21.35,21.23,21.3,38207.0,21.35,21.35,21.23,21.3,38207.0
2020-05-21 11:00:00,21.29,21.29,21.1,21.14,129566.0,21.29,21.29,21.1,21.14,129566.0
2020-05-21 11:30:00,21.15,21.31,21.15,21.23,26724.0,21.15,21.31,21.15,21.23,26724.0
2020-05-21 12:00:00,21.23,21.33,21.23,21.29,28732.0,21.23,21.33,21.23,21.29,28732.0
2020-05-21 12:30:00,21.28,21.32,21.2,21.3,69052.0,21.28,21.32,21.2,21.3,69052.0
2020-05-21 13:00:00,21.3,21.37,21.25,21.36,76389.0,21.3,21.37,21.25,21.36,76389.0
2020-05-21 13:30:00,21.36,21.43,21.34,21.39,73874.0,21.36,21.43,21.34,21.39,73874.0
2020-05-21 14:00:00,21.39,21.47,21.29,21.45,78432.0,21.39,21.47,21.29,21.45,78432.0
2020-05-21 14:30:00,21.44,21.44,21.33,21.39,86255.0,21.44,21.44,21.33,21.39,86255.0
2020-05-21 15:00:00,21.39,21.47,21.38,21.42,81486.0,21.39,21.47,21.38,21.42,81486.0
2020-05-21 15:30:00,21.42,21.43,21.28,21.32,251941.0,21.42,21.43,21.28,21.32,251941.0
2020-05-22 09:30:00,21.33,21.57,21.21,21.35,164966.0,21.33,21.57,21.21,21.35,164966.0
2020-05-22 10:00:00,21.35,21.35,21.24,21.28,124871.0,21.35,21.35,21.24,21.28,124871.0
2020-05-22 10:30:00,21.29,21.33,21.24,21.25,148647.0,21.29,21.33,21.24,21.25,148647.0
2020-05-22 11:00:00,21.25,21.28,21.01,21.05,68121.0,21.25,21.28,21.01,21.05,68121.0
2020-05-22 11:30:00,21.05,21.25,20.99,21.25,58412.0,21.05,21.25,20.99,21.25,58412.0
2020-05-22 12:00:00,21.25,21.32,21.19,21.32,38463.0,21.25,21.32,21.19,21.32,38463.0
2020-05-22 12:30:00,21.32,21.41,21.26,21.39,40157.0,21.32,21.41,21.26,21.39,40157.0
2020-05-22 13:00:00,21.38,21.42,21.33,21.41,42055.0,21.38,21.42,21.33,21.41,42055.0
2020-05-22 13:30:00,21.41,21.51,21.4,21.49,55043.0,21.41,21.51,21.4,21.49,55043.0
2020-05-22 14:00:00,21.49,21.53,21.43,21.49,52190.0,21.49,21.53,21.43,21.49,52190.0
2020-05-22 14:30:00,21.49,21.58,21.45,21.51,206609.0,21.49,21.58,21.45,21.51,206609.0
2020-05-22 15:00:00,21.5,21.54,21.46,21.51,55551.0,21.5,21.54,21.46,21.51,55551.0
2020-05-22 15:30:00,21.51,21.59,21.49,21.56,251029.0,21.51,21.59,21.49,21.56,251029.0
2020-05-26 09:30:00,22.32,22.8,22.19,22.59,157568.0,22.32,22.8,22.19,22.59,157568.0
2020-05-26 10:00:00,22.59,22.61,22.21,22.35,243073.0,22.59,22.61,22.21,22.35,243073.0
2020-05-26 10:30:00,22.34,22.5,22.28,22.33,110744.0,22.34,22.5,22.28,22.33,110744.0
2020-05-26 11:00:00,22.34,22.35,22.26,22.32,84626.0,22.34,22.35,22.26,22.32,84626.0
2020-05-26 11:30:00,22.32,22.35,22.24,22.34,87187.0,22.32,22.35,22.24,22.34,87187.0
2020-05-26 12:00:00,22.33,22.34,22.16,22.19,65472.0,22.33,22.34,22.16,22.19,65472.0
2020-05-26 12:30:00,22.19,22.33,22.18,22.33,106752.0,22.19,22.33,22.18,22.33,106752.0
2020-05-26 13:00:00,22.33,22.44,22.29,22.39,216630.0,22.33,22.44,22.29,22.39,216630.0
2020-05-26 13:30:00,22.4,22.7,22.4,22.69,266397.0,22.4,22.7,22.4,22.69,266397.0
2020-05-26 14:00:00,22.69,22.82,22.61,22.8,146542.0,22.69,22.82,22.61,22.8,146542.0
2020-05-26 14:30:00,22.8,22.97,22.79,22.97,217067.0,22.8,22.97,22.79,22.97,217067.0
2020-05-26 15:00:00,22.96,23.05,22.87,23.01,156819.0,22.96,23.05,22.87,23.01,156819.0
2020-05-26 15:30:00,23.02,23.15,22.97,23.11,919833.0,23.02,23.15,22.97,23.11,919833.0
2020-05-27 09:30:00,23.62,24.01,23.41,23.63,533116.0,23.62,24.01,23.41,23.63,533116.0
2020-05-27 10:00:00,23.63,23.74,23.4,23.61,707219.0,23.63,23.74,23.4,23.61,707219.0
2020-05-27 10:30:00,23.62,23.64,23.21,23.36,198268.0,23.62,23.64,23.21,23.36,198268.0
2020-05-27 11:00:00,23.36,23.5,23.32,23.37,287497.0,23.36,23.5,23.32,23.37,287497.0
2020-05-27 11:30:00,23.36,23.47,23.26,23.39,221810.0,23.36,23.47,23.26,23.39,221810.0
2020-05-27 12:00:00,23.39,23.53,23.37,23.47,555132.0,23.39,23.53,23.37,23.47,555132.0
2020-05-27 12:30:00,23.48,23.67,23.38,23.51,611034.0,23.48,23.67,23.38,23.51,611034.0
2020-05-27 13:00:00,23.51,23.63,23.42,23.62,230415.0,23.51,23.63,23.42,23.62,230415.0
2020-05-27 13:30:00,23.62,23.74,23.6,23.68,156684.0,23.62,23.74,23.6,23.68,156684.0
2020-05-27 14:00:00,23.68,23.77,23.63,23.72,175767.0,23.68,23.77,23.63,23.72,175767.0
2020-05-27 14:30:00,23.72,23.74,23.6,23.72,138862.0,23.72,23.74,23.6,23.72,138862.0
2020-05-27 15:00:00,23.71,23.76,23.62,23.71,158129.0,23.71,23.76,23.62,23.71,158129.0
2020-05-27 15:30:00,23.71,23.92,23.7,23.91,725057.0,23.71,23.92,23.7,23.91,725057.0
2020-05-28 09:30:00,24.16,24.16,23.6,23.68,199636.0,24.16,24.16,23.6,23.68,199636.0
2020-05-28 10:00:00,23.68,23.73,23.4,23.51,165082.0,23.68,23.73,23.4,23.51,165082.0
2020-05-28 10:30:00,23.51,23.64,23.49,23.6,198751.0,23.51,23.64,23.49,23.6,198751.0
2020-05-28 11:00:00,23.6,23.85,23.55,23.78,289120.0,23.6,23.85,23.55,23.78,289120.0
2020-05-28 11:30:00,23.78,23.85,23.72,23.75,221505.0,23.78,23.85,23.72,23.75,221505.0
2020-05-28 12:00:00,23.77,23.81,23.61,23.72,256198.0,23.77,23.81,23.61,23.72,256198.0
2020-05-28 12:30:00,23.71,23.8,23.67,23.78,181908.0,23.71,23.8,23.67,23.78,181908.0
2020-05-28 13:00:00,23.78,23.79,23.68,23.73,182657.0,23.78,23.79,23.68,23.73,182657.0
2020-05-28 13:30:00,23.73,23.74,23.67,23.7,108630.0,23.73,23.74,23.67,23.7,108630.0
2020-05-28 14:00:00,23.71,23.77,23.64,23.75,254391.0,23.71,23.77,23.64,23.75,254391.0
2020-05-28 14:30:00,23.74,23.77,23.66,23.71,383063.0,23.74,23.77,23.66,23.71,383063.0
2020-05-28 15:00:00,23.71,23.76,23.67,23.72,229241.0,23.71,23.76,23.67,23.72,229241.0
2020-05-28 15:30:00,23.71,23.76,23.14,23.32,768762.0,23.71,23.76,23.14,23.32,768762.0
2020-05-29 09:30:00,23.16,23.16,22.67,23.0,232743.0,23.16,23.16,22.67,23.0,232743.0
2020-05-29 10:00:00,22.98,23.27,22.82,23.25,218181.0,22.98,23.27,22.82,23.25,218181.0
2020-05-29 10:30:00,23.26,23.42,23.26,23.38,477610.0,23.26,23.42,23.26,23.38,477610.0
2020-05-29 11:00:00,23.38,23.46,23.31,23.34,216503.0,23.38,23.46,23.31,23.34,216503.0
2020-05-29 11:30:00,23.34,23.43,23.34,23.38,293308.0,23.34,23.43,23.34,23.38,293308.0
2020-05-29 12:00:00,23.39,23.42,23.23,23.32,390934.0,23.39,23.42,23.23,23.32,390934.0
2020-05-29 12:30:00,23.32,23.37,23.22,23.32,171713.0,23.32,23.37,23.22,23.32,171713.0
2020-05-29 13:00:00,23.31,23.31,23.24,23.24,114139.0,23.31,23.31,23.24,23.24,114139.0
2020-05-29 13:30:00,23.25,23.3,23.21,23.28,165156.0,23.25,23.3,23.21,23.28,165156.0
2020-05-29 14:00:00,23.28,23.44,23.28,23.39,141969.0,23.28,23.44,23.28,23.39,141969.0
2020-05-29 14:30:00,23.39,23.45,23.05,23.32,218144.0,23.39,23.45,23.05,23.32,218144.0
2020-05-29 15:00:00,23.31,23.45,23.29,23.35,248418.0,23.31,23.45,23.29,23.35,248418.0
2020-05-29 15:30:00,23.35,23.42,23.1,23.12,938567.0,23.35,23.42,23.1,23.12,938567.0
2020-06-01 09:30:00,23.06,23.55,23.06,23.42,197430.0,23.06,23.55,23.06,23.42,197430.0
2020-06-01 10:00:00,23.39,23.51,23.26,23.48,131241.0,23.39,23.51,23.26,23.48,131241.0
2020-06-01 10:30:00,23.48,23.49,23.23,23.26,110040.0,23.48,23.49,23.23,23.26,110040.0
2020-06-01 11:00:00,23.26,23.26,23.09,23.09,80116.0,23.26,23.26,23.09,23.09,80116.0
2020-06-01 11:30:00,23.11,23.19,23.03,23.14,66701.0,23.11,23.19,23.03,23.14,66701.0
2020-06-01 12:00:00,23.14,23.22,23.09,23.14,99924.0,23.14,23.22,23.09,23.14,99924.0
2020-06-01 12:30:00,23.14,23.26,23.1,23.16,127936.0,23.14,23.26,23.1,23.16,127936.0
2020-06-01 13:00:00,23.17,23.21,23.1,23.15,61539.0,23.17,23.21,23.1,23.15,61539.0
2020-06-01 13:30:00,23.15,23.32,23.12,23.24,126575.0,23.15,23.32,23.12,23.24,126575.0
2020-06-01 14:00:00,23.23,23.25,23.17,23.19,81478.0,23.23,23.25,23.17,23.19,81478.0
2020-06-01 14:30:00,23.19,23.29,23.12,23.25,76551.0,23.19,23.29,23.12,23.25,76551.0
2020-06-01 15:00:00,23.25,23.32,23.22,23.29,122242.0,23.25,23.32,23.22,23.29,122242.0
2020-06-01 15:30:00,23.28,23.36,23.21,23.3,431667.0,23.28,23.36,23.21,23.3,431667.0
2020-06-02 09:30:00,22.88,23.6,22.88,23.59,238406.0,22.88,23.6,22.88,23.59,238406.0
2020-06-02 10:00:00,23.59,23.61,23.35,23.55,209935.0,23.59,23.61,23.35,23.55,209935.0
2020-06-02 10:30:00,23.56,23.63,23.36,23.45,211329.0,23.56,23.63,23.36,23.45,211329.0
2020-06-02 11:00:00,23.46,23.46,23.31,23.34,144443.0,23.46,23.46,23.31,23.34,144443.0
2020-06-02 11:30:00,23.32,23.44,23.32,23.36,138831.0,23.32,23.44,23.32,23.36,138831.0
2020-06-02 12:00:00,23.36,23.49,23.28,23.46,126224.0,23.36,23.49,23.28,23.46,126224.0
2020-06-02 12:30:00,23.45,23.46,23.38,23.46,173527.0,23.45,23.46,23.38,23.46,173527.0
2020-06-02 13:00:00,23.45,23.47,23.34,23.36,139538.0,23.45,23.47,23.34,23.36,139538.0
2020-06-02 13:30:00,23.36,23.51,23.29,23.51,205864.0,23.36,23.51,23.29,23.51,205864.0
2020-06-02 14:00:00,23.52,23.58,23.43,23.45,121801.0,23.52,23.58,23.43,23.45,121801.0
2020-06-02 14:30:00,23.45,23.46,23.35,23.36,214720.0,23.45,23.46,23.35,23.36,214720.0
2020-06-02 15:00:00,23.36,23.38,23.17,23.21,205270.0,23.36,23.38,23.17,23.21,205270.0
2020-06-02 15:30:00,23.21,23.34,23.17,23.34,933385.0,23.21,23.34,23.17,23.34,933385.0
2020-06-03 09:30:00,23.68,24.01,23.59,23.97,199784.0,23.68,24.01,23.59,23.97,199784.0
2020-06-03 10:00:00,23.96,24.1,23.85,24.1,244266.0,23.96,24.1,23.85,24.1,244266.0
2020-06-03 10:30:00,24.11,24.19,24.07,24.08,160218.0,24.11,24.19,24.07,24.08,160218.0
2020-06-03 11:00:00,24.08,24.4,24.04,24.26,151661.0,24.08,24.4,24.04,24.26,151661.0
2020-06-03 11:30:00,24.26,24.4,24.08,24.09,203265.0,24.26,24.4,24.08,24.09,203265.0
2020-06-03 12:00:00,24.09,24.22,24.06,24.21,173602.0,24.09,24.22,24.06,24.21,173602.0
2020-06-03 12:30:00,24.22,24.29,24.06,24.09,197066.0,24.22,24.29,24.06,24.09,197066.0
2020-06-03 13:00:00,24.08,24.25,24.03,24.23,88589.0,24.08,24.25,24.03,24.23,88589.0
2020-06-03 13:30:00,24.22,24.38,24.21,24.38,88668.0,24.22,24.38,24.21,24.38,88668.0
2020-06-03 14:00:00,24.38,24.48,24.33,24.38,137300.0,24.38,24.48,24.33,24.38,137300.0
2020-06-03 14:30:00,24.37,24.42,24.33,24.39,102414.0,24.37,24.42,24.33,24.39,102414.0
2020-06-03 15:00:00,24.39,24.5,24.38,24.44,168792.0,24.39,24.5,24.38,24.44,168792.0
2020-06-03 15:30:00,24.44,24.5,24.33,24.44,655411.0,24.44,24.5,24.33,24.44,655411.0
2020-06-04 09:30:00,24.35,24.43,23.9,23.99,154253.0,24.35,24.43,23.9,23.99,154253.0
2020-06-04 10:00:00,24.0,24.29,24.0,24.2,261747.0,24.0,24.29,24.0,24.2,261747.0
2020-06-04 10:30:00,24.2,24.37,24.15,24.36,271069.0,24.2,24.37,24.15,24.36,271069.0
2020-06-04 11:00:00,24.36,24.49,24.29,24.41,161961.0,24.36,24.49,24.29,24.41,161961.0
2020-06-04 11:30:00,24.41,24.43,24.19,24.27,63204.0,24.41,24.43,24.19,24.27,63204.0
2020-06-04 12:00:00,24.27,24.32,24.19,24.22,59947.0,24.27,24.32,24.19,24.22,59947.0
2020-06-04 12:30:00,24.21,24.31,24.14,24.3,65156.0,24.21,24.31,24.14,24.3,65156.0
2020-06-04 13:00:00,24.31,24.37,24.27,24.37,70236.0,24.31,24.37,24.27,24.37,70236.0
2020-06-04 13:30:00,24.37,24.51,24.35,24.5,97407.0,24.37,24.51,24.35,24.5,97407.0
2020-06-04 14:00:00,24.5,24.55,24.43,24.53,86250.0,24.5,24.55,24.43,24.53,86250.0
2020-06-04 14:30:00,24.53,24.53,24.39,24.43,90319.0,24.53,24.53,24.39,24.43,90319.0
2020-06-04 15:00:00,24.42,24.43,24.26,24.39,85877.0,24.42,24.43,24.26,24.39,85877.0
2020-06-04 15:30:00,24.39,24.5,24.35,24.5,294743.0,24.39,24.5,24.35,24.5,294743.0
2020-06-05 09:30:00,25.31,25.57,24.98,25.09,403321.0,25.31,25.57,24.98,25.09,403321.0
2020-06-05 10:00:00,25.08,25.19,24.75,24.78,278525.0,25.08,25.19,24.75,24.78,278525.0
2020-06-05 10:30:00,24.79,25.16,24.74,25.08,350395.0,24.79,25.16,24.74,25.08,350395.0
2020-06-05 11:00:00,25.09,25.09,24.82,24.95,282952.0,25.09,25.09,24.82,24.95,282952.0
2020-06-05 11:30:00,24.95,25.0,24.82,24.94,219031.0,24.95,25.0,24.82,24.94,219031.0
2020-06-05 12:00:00,24.95,25.04,24.85,24.87,207060.0,24.95,25.04,24.85,24.87,207060.0
2020-06-05 12:30:00,24.87,24.92,24.77,24.81,92342.0,24.87,24.92,24.77,24.81,92342.0
2020-06-05 13:00:00,24.82,24.93,24.81,24.88,332315.0,24.82,24.93,24.81,24.88,332315.0
2020-06-05 13:30:00,24.87,24.99,24.84,24.86,128028.0,24.87,24.99,24.84,24.86,128028.0
2020-06-05 14:00:00,24.86,24.93,24.61,24.67,144678.0,24.86,24.93,24.61,24.67,144678.0
2020-06-05 14:30:00,24.67,24.89,24.67,24.74,195640.0,24.67,24.89,24.67,24.74,195640.0
2020-06-05 15:00:00,24.74,24.95,24.73,24.92,354234.0,24.74,24.95,24.73,24.92,354234.0
2020-06-05 15:30:00,24.92,24.93,24.61,24.7,720516.0,24.92,24.93,24.61,24.7,720516.0
2020-06-08 09:30:00,24.8,25.34,24.78,24.91,177596.0,24.8,25.34,24.78,24.91,177596.0
2020-06-08 10:00:00,24.93,25.11,24.85,24.93,368625.0,24.93,25.11,24.85,24.93,368625.0
2020-06-08 10:30:00,24.96,25.08,24.89,25.07,65721.0,24.96,25.08,24.89,25.07,65721.0
2020-06-08 11:00:00,25.08,25.12,24.95,24.96,221764.0,25.08,25.12,24.95,24.96,221764.0
2020-06-08 11:30:00,24.96,24.98,24.88,24.91,62317.0,24.96,24.98,24.88,24.91,62317.0
2020-06-08 12:00:00,24.91,25.01,24.85,24.87,82545.0,24.91,25.01,24.85,24.87,82545.0
2020-06-08 12:30:00,24.87,24.89,24.83,24.84,80749.0,24.87,24.89,24.83,24.84,80749.0
2020-06-08 13:00:00,24.84,24.99,24.8,24.95,105167.0,24.84,24.99,24.8,24.95,105167.0
2020-06-08 13:30:00,24.95,25.05,24.92,25.05,77452.0,24.95,25.05,24.92,25.05,77452.0
2020-06-08 14:00:00,25.05,25.15,25.03,25.14,73544.0,25.05,25.15,25.03,25.14,73544.0
2020-06-08 14:30:00,25.14,25.24,25.07,25.08,153933.0,25.14,25.24,25.07,25.08,153933.0
2020-06-08 15:00:00,25.08,25.19,25.05,25.16,118045.0,25.08,25.19,25.05,25.16,118045.0
2020-06-08 15:30:00,25.16,25.29,25.11,25.17,395918.0,25.16,25.29,25.11,25.17,395918.0
2020-06-09 09:30:00,24.81,24.83,24.5,24.54,86777.0,24.81,24.83,24.5,24.54,86777.0
2020-06-09 10:00:00,24.54,24.62,24.44,24.45,70576.0,24.54,24.62,24.44,24.45,70576.0
2020-06-09 10:30:00,24.45,24.69,24.41,24.59,107537.0,24.45,24.69,24.41,24.59,107537.0
2020-06-09 11:00:00,24.57,24.69,24.56,24.67,93355.0,24.57,24.69,24.56,24.67,93355.0
2020-06-09 11:30:00,24.68,24.7,24.59,24.65,96875.0,24.68,24.7,24.59,24.65,96875.0
2020-06-09 12:00:00,24.64,24.76,24.54,24.55,145914.0,24.64,24.76,24.54,24.55,145914.0
2020-06-09 12:30:00,24.55,24.6,24.38,24.46,75472.0,24.55,24.6,24.38,24.46,75472.0
2020-06-09 13:00:00,24.45,24.46,24.4,24.43,116325.0,24.45,24.46,24.4,24.43,116325.0
2020-06-09 13:30:00,24.42,24.43,24.34,24.36,66300.0,24.42,24.43,24.34,24.36,66300.0
2020-06-09 14:00:00,24.37,24.37,24.24,24.28,83783.0,24.37,24.37,24.24,24.28,83783.0
2020-06-09 14:30:00,24.28,24.41,24.27,24.34,84145.0,24.28,24.41,24.27,24.34,84145.0
2020-06-09 15:00:00,24.34,24.43,24.29,24.43,67687.0,24.34,24.43,24.29,24.43,67687.0
2020-06-09 15:30:00,24.43,24.45,24.16,24.26,237071.0,24.43,24.45,24.16,24.26,237071.0
2020-06-10 09:30:00,24.22,24.22,23.69,23.88,104078.0,24.22,24.22,23.69,23.88,104078.0
2020-06-10 10:00:00,23.89,23.91,23.49,23.56,175573.0,23.89,23.91,23.49,23.56,175573.0
2020-06-10 10:30:00,23.56,23.69,23.36,23.45,142838.0,23.56,23.69,23.36,23.45,142838.0
2020-06-10 11:00:00,23.46,23.65,23.45,23.57,137738.0,23.46,23.65,23.45,23.57,137738.0
2020-06-10 11:30:00,23.57,23.74,23.42,23.74,131009.0,23.57,23.74,23.42,23.74,131009.0
2020-06-10 12:00:00,23.73,23.81,23.68,23.69,82504.0,23.73,23.81,23.68,23.69,82504.0
2020-06-10 12:30:00,23.69,23.69,23.44,23.53,52848.0,23.69,23.69,23.44,23.53,52848.0
2020-06-10 13:00:00,23.52,23.66,23.51,23.6,91215.0,23.52,23.66,23.51,23.6,91215.0
2020-06-10 13:30:00,23.6,23.74,23.58,23.68,77375.0,23.6,23.74,23.58,23.68,77375.0
2020-06-10 14:00:00,23.69,23.85,23.62,23.83,91194.0,23.69,23.85,23.62,23.83,91194.0
2020-06-10 14:30:00,23.84,23.85,23.33,23.38,107285.0,23.84,23.85,23.33,23.38,107285.0
2020-06-10 15:00:00,23.38,23.59,23.3,23.59,183401.0,23.38,23.59,23.3,23.59,183401.0
2020-06-10 15:30:00,23.58,23.59,23.39,23.45,551545.0,23.58,23.59,23.39,23.45,551545.0
2020-06-11 09:30:00,22.79,22.95,22.43,22.53,281390.0,22.79,22.95,22.43,22.53,281390.0
2020-06-11 10:00:00,22.53,22.62,22.22,22.23,96684.0,22.53,22.62,22.22,22.23,96684.0
2020-06-11 10:30:00,22.23,22.3,22.04,22.14,138785.0,22.23,22.3,22.04,22.14,138785.0
2020-06-11 11:00:00,22.14,22.14,21.93,22.02,92648.0,22.14,22.14,21.93,22.02,92648.0
2020-06-11 11:30:00,22.02,22.11,21.94,22.01,98307.0,22.02,22.11,21.94,22.01,98307.0
2020-06-11 12:00:00,22.0,22.01,21.7,21.76,88933.0,22.0,22.01,21.7,21.76,88933.0
2020-06-11 12:30:00,21.75,21.99,21.72,21.85,102423.0,21.75,21.99,21.72,21.85,102423.0
2020-06-11 13:00:00,21.87,22.0,21.8,21.8,95901.0,21.87,22.0,21.8,21.8,95901.0
2020-06-11 13:30:00,21.79,21.9,21.74,21.89,100903.0,21.79,21.9,21.74,21.89,100903.0
2020-06-11 14:00:00,21.88,21.89,21.72,21.76,107376.0,21.88,21.89,21.72,21.76,107376.0
2020-06-11 14:30:00,21.77,21.81,21.61,21.66,132213.0,21.77,21.81,21.61,21.66,132213.0
2020-06-11 15:00:00,21.65,21.72,21.57,21.63,160107.0,21.65,21.72,21.57,21.63,160107.0
2020-06-11 15:30:00,21.62,21.75,21.55,21.7,546681.0,21.62,21.75,21.55,21.7,546681.0
2020-06-12 09:30:00,22.68,22.98,22.44,22.53,132276.0,22.68,22.98,22.44,22.53,132276.0
2020-06-12 10:00:00,22.55,22.64,22.38,22.39,309977.0,22.55,22.64,22.38,22.39,309977.0
2020-06-12 10:30:00,22.4,22.56,22.27,22.27,211774.0,22.4,22.56,22.27,22.27,211774.0
2020-06-12 11:00:00,22.26,22.35,22.02,22.17,148816.0,22.26,22.35,22.02,22.17,148816.0
2020-06-12 11:30:00,22.17,22.31,22.04,22.31,142326.0,22.17,22.31,22.04,22.31,142326.0
2020-06-12 12:00:00,22.32,22.34,22.14,22.21,99164.0,22.32,22.34,22.14,22.21,99164.0
2020-06-12 12:30:00,22.18,22.21,22.06,22.2,72033.0,22.18,22.21,22.06,22.2,72033.0
2020-06-12 13:00:00,22.2,22.2,22.02,22.04,68534.0,22.2,22.2,22.02,22.04,68534.0
2020-06-12 13:30:00,22.03,22.04,21.67,21.68,75354.0,22.03,22.04,21.67,21.68,75354.0
2020-06-12 14:00:00,21.67,21.85,21.66,21.82,93125.0,21.67,21.85,21.66,21.82,93125.0
2020-06-12 14:30:00,21.82,21.95,21.79,21.93,125067.0,21.82,21.95,21.79,21.93,125067.0
2020-06-12 15:00:00,21.93,22.14,21.93,22.0,138024.0,21.93,22.14,21.93,22.0,138024.0
2020-06-12 15:30:00,21.99,22.24,21.96,22.17,492176.0,21.99,22.24,21.96,22.17,492176.0
2020-06-15 09:30:00,21.55,21.78,21.4,21.53,195395.0,21.55,21.78,21.4,21.53,195395.0
2020-06-15 10:00:00,21.54,21.69,21.47,21.59,116777.0,21.54,21.69,21.47,21.59,116777.0
2020-06-15 10:30:00,21.57,22.09,21.52,22.06,94216.0,21.57,22.09,21.52,22.06,94216.0
2020-06-15 11:00:00,22.06,22.25,22.0,22.0,84270.0,22.06,22.25,22.0,22.0,84270.0
2020-06-15 11:30:00,22.01,22.06,21.91,22.02,53974.0,22.01,22.06,21.91,22.02,53974.0
2020-06-15 12:00:00,21.99,22.38,21.98,22.31,41480.0,21.99,22.38,21.98,22.31,41480.0
2020-06-15 12:30:00,22.32,22.5,22.31,22.49,54677.0,22.32,22.5,22.31,22.49,54677.0
2020-06-15 13:00:00,22.49,22.64,22.47,22.51,49162.0,22.49,22.64,22.47,22.51,49162.0
2020-06-15 13:30:00,22.51,22.51,22.31,22.35,62131.0,22.51,22.51,22.31,22.35,62131.0
2020-06-15 14:00:00,22.36,22.9,22.36,22.85,100239.0,22.36,22.9,22.36,22.85,100239.0
2020-06-15 14:30:00,22.86,22.92,22.74,22.83,119581.0,22.86,22.92,22.74,22.83,119581.0
2020-06-15 15:00:00,22.83,22.94,22.7,22.71,97023.0,22.83,22.94,22.7,22.71,97023.0
2020-06-15 15:30:00,22.72,22.84,22.56,22.82,246452.0,22.72,22.84,22.56,22.82,246452.0
2020-06-16 09:30:00,23.62,23.93,23.2,23.37,153747.0,23.62,23.93,23.2,23.37,153747.0
2020-06-16 10:00:00,23.38,23.56,23.34,23.52,143394.0,23.38,23.56,23.34,23.52,143394.0
2020-06-16 10:30:00,23.52,23.55,22.59,22.59,248240.0,23.52,23.55,22.59,22.59,248240.0
2020-06-16 11:00:00,22.6,23.08,22.36,23.02,116136.0,22.6,23.08,22.36,23.02,116136.0
2020-06-16 11:30:00,23.02,23.12,22.81,22.84,61182.0,23.02,23.12,22.81,22.84,61182.0
2020-06-16 12:00:00,22.84,22.91,22.76,22.89,64366.0,22.84,22.91,22.76,22.89,64366.0
2020-06-16 12:30:00,22.89,23.07,22.88,22.99,77104.0,22.89,23.07,22.88,22.99,77104.0
2020-06-16 13:00:00,22.99,23.03,22.94,22.98,66858.0,22.99,23.03,22.94,22.98,66858.0
2020-06-16 13:30:00,22.99,23.01,22.81,22.87,72285.0,22.99,23.01,22.81,22.87,72285.0
2020-06-16 14:00:00,22.88,23.09,22.88,23.06,90628.0,22.88,23.09,22.88,23.06,90628.0
2020-06-16 14:30:00,23.07,23.11,22.86,22.9,106920.0,23.07,23.11,22.86,22.9,106920.0
2020-06-16 15:00:00,22.9,22.9,22.63,22.82,225190.0,22.9,22.9,22.63,22.82,225190.0
2020-06-16 15:30:00,22.81,22.9,22.59,22.73,471008.0,22.81,22.9,22.59,22.73,471008.0
2020-06-17 09:30:00,23.12,23.16,22.66,22.85,118500.0,23.12,23.16,22.66,22.85,118500.0
2020-06-17 10:00:00,22.84,22.84,22.56,22.66,159860.0,22.84,22.84,22.56,22.66,159860.0
2020-06-17 10:30:00,22.64,22.84,22.62,22.77,56199.0,22.64,22.84,22.62,22.77,56199.0
2020-06-17 11:00:00,22.77,22.84,22.61,22.62,66451.0,22.77,22.84,22.61,22.62,66451.0
2020-06-17 11:30:00,22.62,22.77,22.6,22.76,48977.0,22.62,22.77,22.6,22.76,48977.0
2020-06-17 12:00:00,22.76,22.79,22.71,22.73,37911.0,22.76,22.79,22.71,22.73,37911.0
2020-06-17 12:30:00,22.73,22.87,22.72,22.87,40528.0,22.73,22.87,22.72,22.87,40528.0
2020-06-17 13:00:00,22.87,22.95,22.86,22.94,30359.0,22.87,22.95,22.86,22.94,30359.0
2020-06-17 13:30:00,22.94,23.01,22.92,22.94,25787.0,22.94,23.01,22.92,22.94,25787.0
2020-06-17 14:00:00,22.92,22.96,22.88,22.88,31403.0,22.92,22.96,22.88,22.88,31403.0
2020-06-17 14:30:00,22.88,22.98,22.83,22.87,48592.0,22.88,22.98,22.83,22.87,48592.0
2020-06-17 15:00:00,22.86,22.87,22.7,22.74,76647.0,22.86,22.87,22.7,22.74,76647.0
2020-06-17 15:30:00,22.74,22.78,22.63,22.67,229455.0,22.74,22.78,22.63,22.67,229455.0
2020-06-18 09:30:00,22.47,22.53,22.22,22.41,72755.0,22.47,22.53,22.22,22.41,72755.0
2020-06-18 10:00:00,22.41,22.7,22.41,22.62,75309.0,22.41,22.7,22.41,22.62,75309.0
2020-06-18 10:30:00,22.6,22.64,22.49,22.53,61564.0,22.6,22.64,22.49,22.53,61564.0
2020-06-18 11:00:00,22.53,22.55,22.3,22.34,51515.0,22.53,22.55,22.3,22.34,51515.0
2020-06-18 11:30:00,22.34,22.4,22.21,22.25,92876.0,22.34,22.4,22.21,22.25,92876.0
2020-06-18 12:00:00,22.25,22.3,22.2,22.29,114897.0,22.25,22.3,22.2,22.29,114897.0
2020-06-18 12:30:00,22.28,22.28,22.2,22.27,28852.0,22.28,22.28,22.2,22.27,28852.0
2020-06-18 13:00:00,22.29,22.35,22.26,22.27,88116.0,22.29,22.35,22.26,22.27,88116.0
2020-06-18 13:30:00,22.27,22.39,22.27,22.39,18842.0,22.27,22.39,22.27,22.39,18842.0
2020-06-18 14:00:00,22.39,22.43,22.32,22.42,25406.0,22.39,22.43,22.32,22.42,25406.0
2020-06-18 14:30:00,22.43,22.44,22.32,22.32,48461.0,22.43,22.44,22.32,22.32,48461.0
2020-06-18 15:00:00,22.32,22.38,22.27,22.38,81584.0,22.32,22.38,22.27,22.38,81584.0
2020-06-18 15:30:00,22.37,22.42,22.24,22.3,204815.0,22.37,22.42,22.24,22.3,204815.0
2020-06-19 09:30:00,22.69,22.74,22.51,22.56,44809.0,22.69,22.74,22.51,22.56,44809.0
2020-06-19 10:00:00,22.58,22.72,22.43,22.48,26146.0,22.58,22.72,22.43,22.48,26146.0
2020-06-19 10:30:00,22.47,22.49,22.35,22.42,44238.0,22.47,22.49,22.35,22.42,44238.0
2020-06-19 11:00:00,22.42,22.49,22.36,22.39,38350.0,22.42,22.49,22.36,22.39,38350.0
2020-06-19 11:30:00,22.39,22.4,22.3,22.3,21503.0,22.39,22.4,22.3,22.3,21503.0
2020-06-19 12:00:00,22.3,22.31,21.95,22.05,54110.0,22.3,22.31,21.95,22.05,54110.0
2020-06-19 12:30:00,22.05,22.18,22.05,22.16,43088.0,22.05,22.18,22.05,22.16,43088.0
2020-06-19 13:00:00,22.17,22.17,21.97,22.0,21433.0,22.17,22.17,21.97,22.0,21433.0
2020-06-19 13:30:00,21.99,22.03,21.87,21.87,26575.0,21.99,22.03,21.87,21.87,26575.0
2020-06-19 14:00:00,21.89,22.01,21.8,21.92,53245.0,21.89,22.01,21.8,21.92,53245.0
2020-06-19 14:30:00,21.92,22.22,21.9,22.21,80197.0,21.92,22.22,21.9,22.21,80197.0
2020-06-19 15:00:00,22.2,22.29,22.11,22.16,95169.0,22.2,22.29,22.11,22.16,95169.0
2020-06-19 15:30:00,22.15,22.2,22.04,22.1,198691.0,22.15,22.2,22.04,22.1,198691.0
2020-06-22 09:30:00,21.91,22.02,21.55,21.76,65725.0,21.91,22.02,21.55,21.76,65725.0
2020-06-22 10:00:00,21.76,21.99,21.74,21.95,111570.0,21.76,21.99,21.74,21.95,111570.0
2020-06-22 10:30:00,21.94,21.94,21.84,21.85,91431.0,21.94,21.94,21.84,21.85,91431.0
2020-06-22 11:00:00,21.85,22.01,21.81,21.96,54247.0,21.85,22.01,21.81,21.96,54247.0
2020-06-22 11:30:00,21.97,22.02,21.94,22.0,23435.0,21.97,22.02,21.94,22.0,23435.0
2020-06-22 12:00:00,22.0,22.14,22.0,22.05,31599.0,22.0,22.14,22.0,22.05,31599.0
2020-06-22 12:30:00,22.05,22.18,22.04,22.16,38991.0,22.05,22.18,22.04,22.16,38991.0
2020-06-22 13:00:00,22.16,22.24,22.13,22.17,59361.0,22.16,22.24,22.13,22.17,59361.0
2020-06-22 13:30:00,22.17,22.27,22.15,22.25,34738.0,22.17,22.27,22.15,22.25,34738.0
2020-06-22 14:00:00,22.25,22.25,22.13,22.14,28869.0,22.25,22.25,22.13,22.14,28869.0
2020-06-22 14:30:00,22.14,22.24,22.14,22.24,57256.0,22.14,22.24,22.14,22.24,57256.0
2020-06-22 15:00:00,22.23,22.24,22.0,22.07,68479.0,22.23,22.24,22.0,22.07,68479.0
2020-06-22 15:30:00,22.07,22.16,22.02,22.09,226019.0,22.07,22.16,22.02,22.09,226019.0
2020-06-23 09:30:00,22.42,22.55,22.32,22.51,80478.0,22.42,22.55,22.32,22.51,80478.0
2020-06-23 10:00:00,22.5,22.59,22.44,22.57,92320.0,22.5,22.59,22.44,22.57,92320.0
2020-06-23 10:30:00,22.57,22.61,22.32,22.46,248449.0,22.57,22.61,22.32,22.46,248449.0
2020-06-23 11:00:00,22.47,22.56,22.35,22.45,131015.0,22.47,22.56,22.35,22.45,131015.0
2020-06-23 11:30:00,22.45,22.46,22.37,22.44,57768.0,22.45,22.46,22.37,22.44,57768.0
2020-06-23 12:00:00,22.44,22.52,22.42,22.48,112671.0,22.44,22.52,22.42,22.48,112671.0
2020-06-23 12:30:00,22.48,22.5,22.39,22.47,48881.0,22.48,22.5,22.39,22.47,48881.0
2020-06-23 13:00:00,22.47,22.48,22.44,22.48,73899.0,22.47,22.48,22.44,22.48,73899.0
2020-06-23 13:30:00,22.47,22.48,22.37,22.42,88641.0,22.47,22.48,22.37,22.42,88641.0
2020-06-23 14:00:00,22.41,22.42,22.36,22.36,66573.0,22.41,22.42,22.36,22.36,66573.0
2020-06-23 14:30:00,22.37,22.41,22.31,22.34,80412.0,22.37,22.41,22.31,22.34,80412.0
2020-06-23 15:00:00,22.33,22.38,22.27,22.36,105985.0,22.33,22.38,22.27,22.36,105985.0
2020-06-23 15:30:00,22.36,22.36,22.19,22.24,252721.0,22.36,22.36,22.19,22.24,252721.0
2020-06-24 09:30:00,21.91,21.96,21.54,21.54,277103.0,21.91,21.96,21.54,21.54,277103.0
2020-06-24 10:00:00,21.55,21.76,21.53,21.75,122684.0,21.55,21.76,21.53,21.75,122684.0
2020-06-24 10:30:00,21.75,21.8,21.64,21.76,126902.0,21.75,21.8,21.64,21.76,126902.0
2020-06-24 11:00:00,21.75,21.83,21.59,21.71,146346.0,21.75,21.83,21.59,21.71,146346.0
2020-06-24 11:30:00,21.69,21.7,21.38,21.47,107221.0,21.69,21.7,21.38,21.47,107221.0
2020-06-24 12:00:00,21.46,21.46,21.26,21.34,208543.0,21.46,21.46,21.26,21.34,208543.0
2020-06-24 12:30:00,21.33,21.58,21.27,21.56,129546.0,21.33,21.58,21.27,21.56,129546.0
2020-06-24 13:00:00,21.55,21.57,21.44,21.48,118294.0,21.55,21.57,21.44,21.48,118294.0
2020-06-24 13:30:00,21.46,21.49,21.38,21.46,128208.0,21.46,21.49,21.38,21.46,128208.0
2020-06-24 14:00:00,21.46,21.49,21.37,21.48,66767.0,21.46,21.49,21.37,21.48,66767.0
2020-06-24 14:30:00,21.48,21.57,21.46,21.47,49207.0,21.48,21.57,21.46,21.47,49207.0
2020-06-24 15:00:00,21.47,21.67,21.47,21.56,45946.0,21.47,21.67,21.47,21.56,45946.0
2020-06-24 15:30:00,21.55,21.61,21.44,21.44,265006.0,21.55,21.61,21.44,21.44,265006.0
2020-06-25 09:30:00,21.27,21.27,20.88,21.09,122474.0,21.27,21.27,20.88,21.09,122474.0
2020-06-25 10:00:00,21.1,21.43,21.1,21.41,104789.0,21.1,21.43,21.1,21.41,104789.0
2020-06-25 10:30:00,21.41,21.44,21.17,21.24,188365.0,21.41,21.44,21.17,21.24,188365.0
2020-06-25 11:00:00,21.24,21.3,21.13,21.13,135291.0,21.24,21.3,21.13,21.13,135291.0
2020-06-25 11:30:00,21.13,21.14,20.88,21.03,69225.0,21.13,21.14,20.88,21.03,69225.0
2020-06-25 12:00:00,21.04,21.11,21.0,21.02,72726.0,21.04,21.11,21.0,21.02,72726.0
2020-06-25 12:30:00,21.04,21.2,21.04,21.16,91364.0,21.04,21.2,21.04,21.16,91364.0
2020-06-25 13:00:00,21.16,21.2,21.12,21.16,96141.0,21.16,21.2,21.12,21.16,96141.0
2020-06-25 13:30:00,21.15,21.2,21.06,21.2,202394.0,21.15,21.2,21.06,21.2,202394.0
2020-06-25 14:00:00,21.2,21.24,21.16,21.2,114924.0,21.2,21.24,21.16,21.2,114924.0
2020-06-25 14:30:00,21.2,21.35,21.18,21.29,104591.0,21.2,21.35,21.18,21.29,104591.0
2020-06-25 15:00:00,21.3,21.61,21.28,21.61,197049.0,21.3,21.61,21.28,21.61,197049.0
2020-06-25 15:30:00,21.61,21.77,21.53,21.73,526894.0,21.61,21.77,21.53,21.73,526894.0
2020-06-26 09:30:00,21.68,21.72,21.49,21.63,133464.0,21.68,21.72,21.49,21.63,133464.0
2020-06-26 10:00:00,21.63,21.66,21.34,21.52,103443.0,21.63,21.66,21.34,21.52,103443.0
2020-06-26 10:30:00,21.51,21.54,21.29,21.34,178922.0,21.51,21.54,21.29,21.34,178922.0
2020-06-26 11:00:00,21.35,21.44,21.32,21.36,210406.0,21.35,21.44,21.32,21.36,210406.0
2020-06-26 11:30:00,21.38,21.46,21.33,21.38,106528.0,21.38,21.46,21.33,21.38,106528.0
2020-06-26 12:00:00,21.38,21.41,21.3,21.39,76190.0,21.38,21.41,21.3,21.39,76190.0
2020-06-26 12:30:00,21.39,21.56,21.39,21.54,78597.0,21.39,21.56,21.39,21.54,78597.0
2020-06-26 13:00:00,21.53,21.6,21.37,21.39,117307.0,21.53,21.6,21.37,21.39,117307.0
2020-06-26 13:30:00,21.39,21.45,21.37,21.43,86103.0,21.39,21.45,21.37,21.43,86103.0
2020-06-26 14:00:00,21.43,21.53,21.39,21.48,141469.0,21.43,21.53,21.39,21.48,141469.0
2020-06-26 14:30:00,21.48,21.5,21.34,21.45,227487.0,21.48,21.5,21.34,21.45,227487.0
2020-06-26 15:00:00,21.44,21.5,21.35,21.43,167657.0,21.44,21.5,21.35,21.43,167657.0
2020-06-26 15:30:00,21.42,21.55,21.36,21.44,449239.0,21.42,21.55,21.36,21.44,449239.0
2020-06-29 09:30:00,21.72,21.8,21.45,21.78,152506.0,21.72,21.8,21.45,21.78,152506.0
2020-06-29 10:00:00,21.76,22.04,21.76,22.02,49249.0,21.76,22.04,21.76,22.02,49249.0
2020-06-29 10:30:00,22.04,22.25,22.04,22.25,52294.0,22.04,22.25,22.04,22.25,52294.0
2020-06-29 11:00:00,22.25,22.27,21.94,22.01,76194.0,22.25,22.27,21.94,22.01,76194.0
2020-06-29 11:30:00,22.02,22.11,21.99,22.05,43952.0,22.02,22.11,21.99,22.05,43952.0
2020-06-29 12:00:00,22.05,22.31,22.05,22.24,51161.0,22.05,22.31,22.05,22.24,51161.0
2020-06-29 12:30:00,22.25,22.35,22.24,22.24,45073.0,22.25,22.35,22.24,22.24,45073.0
2020-06-29 13:00:00,22.25,22.32,22.21,22.26,120174.0,22.25,22.32,22.21,22.26,120174.0
2020-06-29 13:30:00,22.27,22.27,22.17,22.18,68596.0,22.27,22.27,22.17,22.18,68596.0
2020-06-29 14:00:00,22.18,22.19,22.03,22.04,97380.0,22.18,22.19,22.03,22.04,97380.0
2020-06-29 14:30:00,22.05,22.11,22.01,22.09,73780.0,22.05,22.11,22.01,22.09,73780.0
2020-06-29 15:00:00,22.09,22.15,21.97,22.11,63985.0,22.09,22.15,21.97,22.11,63985.0
2020-06-29 15:30:00,22.11,22.19,22.06,22.17,239059.0,22.11,22.19,22.06,22.17,239059.0
2020-06-30 09:30:00,22.09,22.15,21.89,22.06,66914.0,22.09,22.15,21.89,22.06,66914.0
2020-06-30 10:00:00,22.05,22.1,21.9,21.97,62082.0,22.05,22.1,21.9,21.97,62082.0
2020-06-30 10:30:00,22.0,22.26,21.99,22.26,101065.0,22.0,22.26,21.99,22.26,101065.0
2020-06-30 11:00:00,22.26,22.33,22.23,22.3,80737.0,22.26,22.33,22.23,22.3,80737.0
2020-06-30 11:30:00,22.3,22.3,22.17,22.23,79859.0,22.3,22.3,22.17,22.23,79859.0
2020-06-30 12:00:00,22.22,22.27,22.18,22.23,85914.0,22.22,22.27,22.18,22.23,85914.0
2020-06-30 12:30:00,22.23,22.29,22.19,22.23,55472.0,22.23,22.29,22.19,22.23,55472.0
2020-06-30 13:00:00,22.23,22.29,22.22,22.27,51199.0,22.23,22.29,22.22,22.27,51199.0
2020-06-30 13:30:00,22.27,22.35,22.26,22.34,83666.0,22.27,22.35,22.26,22.34,83666.0
2020-06-30 14:00:00,22.34,22.37,22.31,22.36,45994.0,22.34,22.37,22.31,22.36,45994.0
2020-06-30 14:30:00,22.35,22.4,22.3,22.38,88867.0,22.35,22.4,22.3,22.38,88867.0
2020-06-30 15:00:00,22.38,22.55,22.35,22.52,139100.0,22.38,22.55,22.35,22.52,139100.0
2020-06-30 15:30:00,22.51,22.68,22.49,22.56,456542.0,22.51,22.68,22.49,22.56,456542.0
2020-07-01 09:30:00,22.65,22.8,22.44,22.59,79539.0,22.65,22.8,22.44,22.59,79539.0
2020-07-01 10:00:00,22.6,22.69,22.39,22.48,107973.0,22.6,22.69,22.39,22.48,107973.0
2020-07-01 10:30:00,22.49,22.59,22.33,22.37,40260.0,22.49,22.59,22.33,22.37,40260.0
2020-07-01 11:00:00,22.37,22.38,22.0,22.02,109887.0,22.37,22.38,22.0,22.02,109887.0
2020-07-01 11:30:00,22.03,22.13,22.02,22.1,45826.0,22.03,22.13,22.02,22.1,45826.0
2020-07-01 12:00:00,22.11,22.2,22.07,22.18,29811.0,22.11,22.2,22.07,22.18,29811.0
2020-07-01 12:30:00,22.18,22.23,22.06,22.07,113243.0,22.18,22.23,22.06,22.07,113243.0
2020-07-01 13:00:00,22.07,22.12,21.95,22.03,149116.0,22.07,22.12,21.95,22.03,149116.0
2020-07-01 13:30:00,22.04,22.04,21.98,22.01,30720.0,22.04,22.04,21.98,22.01,30720.0
2020-07-01 14:00:00,22.01,22.03,21.97,22.02,54264.0,22.01,22.03,21.97,22.02,54264.0
2020-07-01 14:30:00,22.02,22.03,21.98,22.03,76020.0,22.02,22.03,21.98,22.03,76020.0
2020-07-01 15:00:00,22.03,22.06,21.94,22.05,108486.0,22.03,22.06,21.94,22.05,108486.0
2020-07-01 15:30:00,22.05,22.14,22.02,22.11,328081.0,22.05,22.14,22.02,22.11,328081.0
2020-07-02 09:30:00,22.49,22.81,22.47,22.8,240844.0,22.49,22.81,22.47,22.8,240844.0
2020-07-02 10:00:00,22.8,22.81,22.52,22.52,86709.0,22.8,22.81,22.52,22.52,86709.0
2020-07-02 10:30:00,22.51,22.55,22.19,22.2,99513.0,22.51,22.55,22.19,22.2,99513.0
2020-07-02 11:00:00,22.19,22.37,22.03,22.37,169409.0,22.19,22.37,22.03,22.37,169409.0
2020-07-02 11:30:00,22.39,22.44,22.35,22.43,59720.0,22.39,22.44,22.35,22.43,59720.0
2020-07-02 12:00:00,22.44,22.44,22.31,22.38,38868.0,22.44,22.44,22.31,22.38,38868.0
2020-07-02 12:30:00,22.37,22.42,22.32,22.42,57463.0,22.37,22.42,22.32,22.42,57463.0
2020-07-02 13:00:00,22.42,22.42,22.38,22.41,50727.0,22.42,22.42,22.38,22.41,50727.0
2020-07-02 13:30:00,22.4,22.47,22.37,22.41,44431.0,22.4,22.47,22.37,22.41,44431.0
2020-07-02 14:00:00,22.4,22.43,22.33,22.42,42779.0,22.4,22.43,22.33,22.42,42779.0
2020-07-02 14:30:00,22.42,22.56,22.41,22.51,61999.0,22.42,22.56,22.41,22.51,61999.0
2020-07-02 15:00:00,22.51,22.52,22.44,22.46,82416.0,22.51,22.52,22.44,22.46,82416.0
2020-07-02 15:30:00,22.46,22.5,22.17,22.45,587710.0,22.46,22.5,22.17,22.45,587710.0
2020-07-06 09:30:00,23.0,23.08,22.78,22.95,112694.0,23.0,23.08,22.78,22.95,112694.0
2020-07-06 10:00:00,22.97,23.02,22.7,22.76,220233.0,22.97,23.02,22.7,22.76,220233.0
2020-07-06 10:30:00,22.76,23.02,22.74,23.02,107480.0,22.76,23.02,22.74,23.02,107480.0
2020-07-06 11:00:00,23.01,23.02,22.91,22.93,71890.0,23.01,23.02,22.91,22.93,71890.0
2020-07-06 11:30:00,22.92,22.95,22.78,22.78,102737.0,22.92,22.95,22.78,22.78,102737.0
2020-07-06 12:00:00,22.78,22.83,22.75,22.81,30360.0,22.78,22.83,22.75,22.81,30360.0
2020-07-06 12:30:00,22.81,22.83,22.69,22.73,28219.0,22.81,22.83,22.69,22.73,28219.0
2020-07-06 13:00:00,22.73,22.82,22.7,22.79,80491.0,22.73,22.82,22.7,22.79,80491.0
2020-07-06 13:30:00,22.78,22.82,22.73,22.8,55223.0,22.78,22.82,22.73,22.8,55223.0
2020-07-06 14:00:00,22.8,22.81,22.63,22.64,144417.0,22.8,22.81,22.63,22.64,144417.0
2020-07-06 14:30:00,22.64,22.74,22.61,22.68,172449.0,22.64,22.74,22.61,22.68,172449.0
2020-07-06 15:00:00,22.67,22.75,22.54,22.59,146234.0,22.67,22.75,22.54,22.59,146234.0
2020-07-06 15:30:00,22.59,22.75,22.55,22.67,494430.0,22.59,22.75,22.55,22.67,494430.0
2020-07-07 09:30:00,22.37,22.51,22.22,22.51,213403.0,22.37,22.51,22.22,22.51,213403.0
2020-07-07 10:00:00,22.48,22.52,22.33,22.37,61823.0,22.48,22.52,22.33,22.37,61823.0
2020-07-07 10:30:00,22.37,22.41,22.3,22.39,70275.0,22.37,22.41,22.3,22.39,70275.0
2020-07-07 11:00:00,22.39,22.42,22.3,22.33,63122.0,22.39,22.42,22.3,22.33,63122.0
2020-07-07 11:30:00,22.33,22.41,22.26,22.3,100300.0,22.33,22.41,22.26,22.3,100300.0
2020-07-07 12:00:00,22.31,22.36,22.3,22.32,67413.0,22.31,22.36,22.3,22.32,67413.0
2020-07-07 12:30:00,22.33,22.33,22.21,22.26,61115.0,22.33,22.33,22.21,22.26,61115.0
2020-07-07 13:00:00,22.27,22.29,22.25,22.28,30626.0,22.27,22.29,22.25,22.28,30626.0
2020-07-07 13:30:00,22.27,22.3,22.23,22.28,41360.0,22.27,22.3,22.23,22.28,41360.0
2020-07-07 14:00:00,22.28,22.31,22.25,22.27,32542.0,22.28,22.31,22.25,22.27,32542.0
2020-07-07 14:30:00,22.27,22.27,22.19,22.21,93208.0,22.27,22.27,22.19,22.21,93208.0
2020-07-07 15:00:00,22.2,22.25,22.19,22.23,67498.0,22.2,22.25,22.19,22.23,67498.0
2020-07-07 15:30:00,22.23,22.25,22.12,22.24,206980.0,22.23,22.25,22.12,22.24,206980.0
2020-07-08 09:30:00,22.15,22.54,22.14,22.39,55787.0,22.15,22.54,22.14,22.39,55787.0
2020-07-08 10:00:00,22.39,22.47,22.23,22.27,57403.0,22.39,22.47,22.23,22.27,57403.0
2020-07-08 10:30:00,22.27,22.33,22.25,22.28,76745.0,22.27,22.33,22.25,22.28,76745.0
2020-07-08 11:00:00,22.28,22.29,22.09,22.19,97405.0,22.28,22.29,22.09,22.19,97405.0
2020-07-08 11:30:00,22.19,22.26,22.17,22.19,59561.0,22.19,22.26,22.17,22.19,59561.0
2020-07-08 12:00:00,22.19,22.21,22.13,22.14,41519.0,22.19,22.21,22.13,22.14,41519.0
2020-07-08 12:30:00,22.15,22.16,22.08,22.15,30732.0,22.15,22.16,22.08,22.15,30732.0
2020-07-08 13:00:00,22.14,22.15,22.02,22.03,53658.0,22.14,22.15,22.02,22.03,53658.0
2020-07-08 13:30:00,22.04,22.08,22.01,22.03,59652.0,22.04,22.08,22.01,22.03,59652.0
2020-07-08 14:00:00,22.02,22.06,22.01,22.04,67716.0,22.02,22.06,22.01,22.04,67716.0
2020-07-08 14:30:00,22.03,22.08,22.01,22.07,83165.0,22.03,22.08,22.01,22.07,83165.0
2020-07-08 15:00:00,22.06,22.28,22.05,22.25,90612.0,22.06,22.28,22.05,22.25,90612.0
2020-07-08 15:30:00,22.25,22.34,22.16,22.23,317576.0,22.25,22.34,22.16,22.23,317576.0
2020-07-09 09:30:00,22.26,22.27,21.92,21.92,45699.0,22.26,22.27,21.92,21.92,45699.0
2020-07-09 10:00:00,21.93,21.97,21.7,21.73,59884.0,21.93,21.97,21.7,21.73,59884.0
2020-07-09 10:30:00,21.73,21.76,21.67,21.71,108436.0,21.73,21.76,21.67,21.71,108436.0
2020-07-09 11:00:00,21.71,21.75,21.61,21.73,186433.0,21.71,21.75,21.61,21.73,186433.0
2020-07-09 11:30:00,21.73,21.76,21.51,21.51,178471.0,21.73,21.76,21.51,21.51,178471.0
2020-07-09 12:00:00,21.53,21.74,21.53,21.66,54543.0,21.53,21.74,21.53,21.66,54543.0
2020-07-09 12:30:00,21.66,21.68,21.62,21.64,54527.0,21.66,21.68,21.62,21.64,54527.0
2020-07-09 13:00:00,21.64,21.76,21.63,21.73,73068.0,21.64,21.76,21.63,21.73,73068.0
2020-07-09 13:30:00,21.75,21.81,21.68,21.71,52734.0,21.75,21.81,21.68,21.71,52734.0
2020-07-09 14:00:00,21.71,21.9,21.7,21.86,53258.0,21.71,21.9,21.7,21.86,53258.0
2020-07-09 14:30:00,21.86,21.88,21.81,21.84,81529.0,21.86,21.88,21.81,21.84,81529.0
2020-07-09 15:00:00,21.85,21.91,21.81,21.85,98441.0,21.85,21.91,21.81,21.85,98441.0
2020-07-09 15:30:00,21.84,21.91,21.78,21.83,253568.0,21.84,21.91,21.78,21.83,253568.0
2020-07-10 09:30:00,21.92,22.04,21.74,21.87,52378.0,21.92,22.04,21.74,21.87,52378.0
2020-07-10 10:00:00,21.86,21.93,21.75,21.92,46321.0,21.86,21.93,21.75,21.92,46321.0
2020-07-10 10:30:00,21.91,22.11,21.9,22.09,62388.0,21.91,22.11,21.9,22.09,62388.0
2020-07-10 11:00:00,22.1,22.1,21.95,21.98,28314.0,22.1,22.1,21.95,21.98,28314.0
2020-07-10 11:30:00,21.98,22.05,21.95,22.03,22706.0,21.98,22.05,21.95,22.03,22706.0
2020-07-10 12:00:00,22.04,22.11,22.01,22.04,16727.0,22.04,22.11,22.01,22.04,16727.0
2020-07-10 12:30:00,22.04,22.13,21.99,22.12,18845.0,22.04,22.13,21.99,22.12,18845.0
2020-07-10 13:00:00,22.11,22.13,22.01,22.03,21270.0,22.11,22.13,22.01,22.03,21270.0
2020-07-10 13:30:00,22.05,22.14,22.04,22.11,14231.0,22.05,22.14,22.04,22.11,14231.0
2020-07-10 14:00:00,22.11,22.13,22.06,22.06,17780.0,22.11,22.13,22.06,22.06,17780.0
2020-07-10 14:30:00,22.07,22.13,22.06,22.11,41444.0,22.07,22.13,22.06,22.11,41444.0
2020-07-10 15:00:00,22.11,22.17,22.09,22.14,38250.0,22.11,22.17,22.09,22.14,38250.0
2020-07-10 15:30:00,22.15,22.26,22.14,22.25,139253.0,22.15,22.26,22.14,22.25,139253.0
2020-07-13 09:30:00,22.62,22.76,22.57,22.57,83979.0,22.62,22.76,22.57,22.57,83979.0
2020-07-13 10:00:00,22.58,22.81,22.49,22.8,44059.0,22.58,22.81,22.49,22.8,44059.0
2020-07-13 10:30:00,22.8,22.86,22.71,22.76,45968.0,22.8,22.86,22.71,22.76,45968.0
2020-07-13 11:00:00,22.77,22.79,22.66,22.72,32874.0,22.77,22.79,22.66,22.72,32874.0
2020-07-13 11:30:00,22.73,22.75,22.63,22.66,33661.0,22.73,22.75,22.63,22.66,33661.0
2020-07-13 12:00:00,22.66,22.68,22.61,22.66,27484.0,22.66,22.68,22.61,22.66,27484.0
2020-07-13 12:30:00,22.67,22.81,22.66,22.8,31254.0,22.67,22.81,22.66,22.8,31254.0
2020-07-13 13:00:00,22.8,22.92,22.78,22.89,43179.0,22.8,22.92,22.78,22.89,43179.0
2020-07-13 13:30:00,22.89,23.07,22.89,23.06,62139.0,22.89,23.07,22.89,23.06,62139.0
2020-07-13 14:00:00,23.06,23.06,22.82,22.84,54246.0,23.06,23.06,22.82,22.84,54246.0
2020-07-13 14:30:00,22.84,22.94,22.8,22.93,59270.0,22.84,22.94,22.8,22.93,59270.0
2020-07-13 15:00:00,22.93,22.93,22.65,22.65,100014.0,22.93,22.93,22.65,22.65,100014.0
2020-07-13 15:30:00,22.65,22.65,22.26,22.3,618399.0,22.65,22.65,22.26,22.3,618399.0
2020-07-14 09:30:00,22.16,22.36,22.12,22.22,62552.0,22.16,22.36,22.12,22.22,62552.0
2020-07-14 10:00:00,22.21,22.3,22.12,22.3,56269.0,22.21,22.3,22.12,22.3,56269.0
2020-07-14 10:30:00,22.3,22.3,22.21,22.29,116002.0,22.3,22.3,22.21,22.29,116002.0
2020-07-14 11:00:00,22.29,22.38,22.12,22.21,150621.0,22.29,22.38,22.12,22.21,150621.0
2020-07-14 11:30:00,22.21,22.47,22.19,22.44,113345.0,22.21,22.47,22.19,22.44,113345.0
2020-07-14 12:00:00,22.44,22.56,22.44,22.54,166213.0,22.44,22.56,22.44,22.54,166213.0
2020-07-14 12:30:00,22.55,22.57,22.5,22.52,47363.0,22.55,22.57,22.5,22.52,47363.0
2020-07-14 13:00:00,22.53,22.57,22.46,22.55,40333.0,22.53,22.57,22.46,22.55,40333.0
2020-07-14 13:30:00,22.56,22.67,22.53,22.55,143812.0,22.56,22.67,22.53,22.55,143812.0
2020-07-14 14:00:00,22.56,22.66,22.53,22.6,40725.0,22.56,22.66,22.53,22.6,40725.0
2020-07-14 14:30:00,22.6,22.64,22.52,22.63,24111.0,22.6,22.64,22.52,22.63,24111.0
2020-07-14 15:00:00,22.62,22.66,22.54,22.66,62995.0,22.62,22.66,22.54,22.66,62995.0
2020-07-14 15:30:00,22.66,22.81,22.66,22.8,213559.0,22.66,22.81,22.66,22.8,213559.0
2020-07-15 09:30:00,23.42,23.59,23.34,23.54,72893.0,23.42,23.59,23.34,23.54,72893.0
2020-07-15 10:00:00,23.54,23.6,23.4,23.57,98852.0,23.54,23.6,23.4,23.57,98852.0
2020-07-15 10:30:00,23.57,23.58,23.45,23.52,94235.0,23.57,23.58,23.45,23.52,94235.0
2020-07-15 11:00:00,23.52,23.52,23.33,23.39,65251.0,23.52,23.52,23.33,23.39,65251.0
2020-07-15 11:30:00,23.39,23.54,23.38,23.45,82625.0,23.39,23.54,23.38,23.45,82625.0
2020-07-15 12:00:00,23.43,23.61,23.4,23.61,50461.0,23.43,23.61,23.4,23.61,50461.0
2020-07-15 12:30:00,23.61,23.65,23.54,23.65,45084.0,23.61,23.65,23.54,23.65,45084.0
2020-07-15 13:00:00,23.65,23.72,23.64,23.69,73290.0,23.65,23.72,23.64,23.69,73290.0
2020-07-15 13:30:00,23.69,23.73,23.62,23.66,58908.0,23.69,23.73,23.62,23.66,58908.0
2020-07-15 14:00:00,23.65,23.74,23.64,23.73,51211.0,23.65,23.74,23.64,23.73,51211.0
2020-07-15 14:30:00,23.73,23.77,23.71,23.72,98796.0,23.73,23.77,23.71,23.72,98796.0
2020-07-15 15:00:00,23.73,23.79,23.7,23.77,164073.0,23.73,23.79,23.7,23.77,164073.0
2020-07-15 15:30:00,23.78,23.95,23.78,23.89,391075.0,23.78,23.95,23.78,23.89,391075.0
2020-07-16 09:30:00,23.79,23.97,23.63,23.85,178633.0,23.79,23.97,23.63,23.85,178633.0
2020-07-16 10:00:00,23.87,24.05,23.84,23.98,90784.0,23.87,24.05,23.84,23.98,90784.0
2020-07-16 10:30:00,23.98,23.99,23.89,23.94,43624.0,23.98,23.99,23.89,23.94,43624.0
2020-07-16 11:00:00,23.94,23.96,23.8,23.91,45495.0,23.94,23.96,23.8,23.91,45495.0
2020-07-16 11:30:00,23.89,24.01,23.83,23.85,134876.0,23.89,24.01,23.83,23.85,134876.0
2020-07-16 12:00:00,23.84,23.92,23.84,23.86,36080.0,23.84,23.92,23.84,23.86,36080.0
2020-07-16 12:30:00,23.87,23.88,23.72,23.73,33880.0,23.87,23.88,23.72,23.73,33880.0
2020-07-16 13:00:00,23.73,23.82,23.72,23.8,29578.0,23.73,23.82,23.72,23.8,29578.0
2020-07-16 13:30:00,23.8,23.83,23.71,23.73,33279.0,23.8,23.83,23.71,23.73,33279.0
2020-07-16 14:00:00,23.73,23.78,23.71,23.71,30822.0,23.73,23.78,23.71,23.71,30822.0
2020-07-16 14:30:00,23.71,23.76,23.58,23.6,55964.0,23.71,23.76,23.58,23.6,55964.0
2020-07-16 15:00:00,23.6,23.69,23.57,23.68,76410.0,23.6,23.69,23.57,23.68,76410.0
2020-07-16 15:30:00,23.69,23.78,23.62,23.74,232399.0,23.69,23.78,23.62,23.74,232399.0
2020-07-17 09:30:00,23.88,24.11,23.73,23.96,277147.0,23.88,24.11,23.73,23.96,277147.0
2020-07-17 10:00:00,23.96,24.05,23.82,23.86,171679.0,23.96,24.05,23.82,23.86,171679.0
2020-07-17 10:30:00,23.87,24.01,23.84,24.01,59433.0,23.87,24.01,23.84,24.01,59433.0
2020-07-17 11:00:00,24.01,24.06,23.94,23.96,43110.0,24.01,24.06,23.94,23.96,43110.0
2020-07-17 11:30:00,23.96,24.07,23.96,24.07,68916.0,23.96,24.07,23.96,24.07,68916.0
2020-07-17 12:00:00,24.07,24.1,23.98,24.01,75325.0,24.07,24.1,23.98,24.01,75325.0
2020-07-17 12:30:00,24.01,24.02,23.9,23.91,42073.0,24.01,24.02,23.9,23.91,42073.0
2020-07-17 13:00:00,23.9,23.95,23.84,23.91,87886.0,23.9,23.95,23.84,23.91,87886.0
2020-07-17 13:30:00,23.91,23.95,23.87,23.89,62397.0,23.91,23.95,23.87,23.89,62397.0
2020-07-17 14:00:00,23.88,24.01,23.82,24.01,54837.0,23.88,24.01,23.82,24.01,54837.0
2020-07-17 14:30:00,24.01,24.01,23.93,23.96,68494.0,24.01,24.01,23.93,23.96,68494.0
2020-07-17 15:00:00,23.96,24.03,23.93,23.93,173536.0,23.96,24.03,23.93,23.93,173536.0
2020-07-17 15:30:00,23.94,24.11,23.93,24.03,379084.0,23.94,24.11,23.93,24.03,379084.0
2020-07-20 09:30:00,23.9,23.98,23.56,23.59,152502.0,23.9,23.98,23.56,23.59,152502.0
2020-07-20 10:00:00,23.6,23.6,23.41,23.45,111792.0,23.6,23.6,23.41,23.45,111792.0
2020-07-20 10:30:00,23.46,23.71,23.45,23.66,52419.0,23.46,23.71,23.45,23.66,52419.0
2020-07-20 11:00:00,23.66,23.71,23.63,23.67,78510.0,23.66,23.71,23.63,23.67,78510.0
2020-07-20 11:30:00,23.67,23.75,23.64,23.73,63447.0,23.67,23.75,23.64,23.73,63447.0
2020-07-20 12:00:00,23.72,23.73,23.62,23.66,34284.0,23.72,23.73,23.62,23.66,34284.0
2020-07-20 12:30:00,23.65,23.66,23.45,23.48,81453.0,23.65,23.66,23.45,23.48,81453.0
2020-07-20 13:00:00,23.47,23.47,23.36,23.41,63026.0,23.47,23.47,23.36,23.41,63026.0
2020-07-20 13:30:00,23.42,23.46,23.37,23.45,57461.0,23.42,23.46,23.37,23.45,57461.0
2020-07-20 14:00:00,23.44,23.5,23.32,23.47,94413.0,23.44,23.5,23.32,23.47,94413.0
2020-07-20 14:30:00,23.48,23.49,23.41,23.43,24752.0,23.48,23.49,23.41,23.43,24752.0
2020-07-20 15:00:00,23.42,23.47,23.39,23.46,62436.0,23.42,23.47,23.39,23.46,62436.0
2020-07-20 15:30:00,23.46,23.47,23.37,23.4,322394.0,23.46,23.47,23.37,23.4,322394.0
2020-07-21 09:30:00,23.2,23.5,23.09,23.25,189157.0,23.2,23.5,23.09,23.25,189157.0
2020-07-21 10:00:00,23.26,23.28,22.98,23.03,156793.0,23.26,23.28,22.98,23.03,156793.0
2020-07-21 10:30:00,23.03,23.05,22.88,22.91,111518.0,23.03,23.05,22.88,22.91,111518.0
2020-07-21 11:00:00,22.91,23.03,22.9,22.94,119688.0,22.91,23.03,22.9,22.94,119688.0
2020-07-21 11:30:00,22.94,22.97,22.86,22.92,85424.0,22.94,22.97,22.86,22.92,85424.0
2020-07-21 12:00:00,22.92,22.95,22.81,22.84,79847.0,22.92,22.95,22.81,22.84,79847.0
2020-07-21 12:30:00,22.84,22.94,22.82,22.88,93352.0,22.84,22.94,22.82,22.88,93352.0
2020-07-21 13:00:00,22.88,22.9,22.76,22.86,97032.0,22.88,22.9,22.76,22.86,97032.0
2020-07-21 13:30:00,22.87,22.9,22.8,22.8,60685.0,22.87,22.9,22.8,22.8,60685.0
2020-07-21 14:00:00,22.8,22.85,22.73,22.84,150200.0,22.8,22.85,22.73,22.84,150200.0
2020-07-21 14:30:00,22.84,22.86,22.75,22.86,123318.0,22.84,22.86,22.75,22.86,123318.0
2020-07-21 15:00:00,22.85,22.86,22.75,22.78,124423.0,22.85,22.86,22.75,22.78,124423.0
2020-07-21 15:30:00,22.78,22.8,22.72,22.78,469412.0,22.78,22.8,22.72,22.78,469412.0
2020-07-22 09:30:00,22.94,23.1,22.84,23.04,69525.0,22.94,23.1,22.84,23.04,69525.0
2020-07-22 10:00:00,23.04,23.06,22.96,23.04,36240.0,23.04,23.06,22.96,23.04,36240.0
2020-07-22 10:30:00,23.03,23.1,22.96,23.0,127635.0,23.03,23.1,22.96,23.0,127635.0
2020-07-22 11:00:00,23.01,23.03,22.92,22.96,35888.0,23.01,23.03,22.92,22.96,35888.0
2020-07-22 11:30:00,22.97,22.99,22.91,22.93,33635.0,22.97,22.99,22.91,22.93,33635.0
2020-07-22 12:00:00,22.92,22.97,22.91,22.96,33393.0,22.92,22.97,22.91,22.96,33393.0
2020-07-22 12:30:00,22.96,23.01,22.94,23.01,42999.0,22.96,23.01,22.94,23.01,42999.0
2020-07-22 13:00:00,23.01,23.03,22.95,22.96,30370.0,23.01,23.03,22.95,22.96,30370.0
2020-07-22 13:30:00,22.96,23.01,22.94,22.94,44682.0,22.96,23.01,22.94,22.94,44682.0
2020-07-22 14:00:00,22.94,22.96,22.82,22.83,81064.0,22.94,22.96,22.82,22.83,81064.0
2020-07-22 14:30:00,22.82,22.85,22.79,22.79,88716.0,22.82,22.85,22.79,22.79,88716.0
2020-07-22 15:00:00,22.8,22.84,22.75,22.82,156384.0,22.8,22.84,22.75,22.82,156384.0
2020-07-22 15:30:00,22.82,22.93,22.78,22.93,495024.0,22.82,22.93,22.78,22.93,495024.0
2020-07-23 09:30:00,22.86,23.17,22.84,23.16,91866.0,22.86,23.17,22.84,23.16,91866.0
2020-07-23 10:00:00,23.16,23.2,23.1,23.12,104220.0,23.16,23.2,23.1,23.12,104220.0
2020-07-23 10:30:00,23.12,23.25,23.09,23.19,115840.0,23.12,23.25,23.09,23.19,115840.0
2020-07-23 11:00:00,23.19,23.25,23.08,23.13,430884.0,23.19,23.25,23.08,23.13,430884.0
2020-07-23 11:30:00,23.13,23.26,23.09,23.25,177603.0,23.13,23.26,23.09,23.25,177603.0
2020-07-23 12:00:00,23.25,23.47,23.23,23.46,82484.0,23.25,23.47,23.23,23.46,82484.0
2020-07-23 12:30:00,23.46,23.47,23.35,23.36,70493.0,23.46,23.47,23.35,23.36,70493.0
2020-07-23 13:00:00,23.35,23.38,23.25,23.26,66252.0,23.35,23.38,23.25,23.26,66252.0
2020-07-23 13:30:00,23.25,23.26,22.97,23.02,106335.0,23.25,23.26,22.97,23.02,106335.0
2020-07-23 14:00:00,23.02,23.03,22.87,22.89,80917.0,23.02,23.03,22.87,22.89,80917.0
2020-07-23 14:30:00,22.9,23.03,22.88,23.01,65979.0,22.9,23.03,22.88,23.01,65979.0
2020-07-23 15:00:00,23.0,23.17,23.0,23.05,87858.0,23.0,23.17,23.0,23.05,87858.0
2020-07-23 15:30:00,23.05,23.16,23.01,23.06,430582.0,23.05,23.16,23.01,23.06,430582.0
2020-07-24 09:30:00,22.99,22.99,22.67,22.69,253504.0,22.99,22.99,22.67,22.69,253504.0
2020-07-24 10:00:00,22.7,22.87,22.61,22.85,242587.0,22.7,22.87,22.61,22.85,242587.0
2020-07-24 10:30:00,22.84,22.86,22.78,22.83,62657.0,22.84,22.86,22.78,22.83,62657.0
2020-07-24 11:00:00,22.84,22.85,22.69,22.79,90383.0,22.84,22.85,22.69,22.79,90383.0
2020-07-24 11:30:00,22.79,22.82,22.73,22.8,63289.0,22.79,22.82,22.73,22.8,63289.0
2020-07-24 12:00:00,22.8,22.8,22.71,22.72,32812.0,22.8,22.8,22.71,22.72,32812.0
2020-07-24 12:30:00,22.72,22.75,22.69,22.71,26298.0,22.72,22.75,22.69,22.71,26298.0
2020-07-24 13:00:00,22.72,22.72,22.66,22.68,22870.0,22.72,22.72,22.66,22.68,22870.0
2020-07-24 13:30:00,22.68,22.7,22.66,22.67,36583.0,22.68,22.7,22.66,22.67,36583.0
2020-07-24 14:00:00,22.67,22.73,22.67,22.71,24776.0,22.67,22.73,22.67,22.71,24776.0
2020-07-24 14:30:00,22.71,22.77,22.69,22.73,34025.0,22.71,22.77,22.69,22.73,34025.0
2020-07-24 15:00:00,22.72,22.76,22.67,22.68,38735.0,22.72,22.76,22.67,22.68,38735.0
2020-07-24 15:30:00,22.69,22.76,22.64,22.74,332617.0,22.69,22.76,22.64,22.74,332617.0
2020-07-27 09:30:00,22.85,23.22,22.7,23.14,144054.0,22.85,23.22,22.7,23.14,144054.0
2020-07-27 10:00:00,23.12,23.26,23.03,23.18,114904.0,23.12,23.26,23.03,23.18,114904.0
2020-07-27 10:30:00,23.17,23.17,23.0,23.01,49358.0,23.17,23.17,23.0,23.01,49358.0
2020-07-27 11:00:00,23.0,23.04,22.94,22.98,36319.0,23.0,23.04,22.94,22.98,36319.0
2020-07-27 11:30:00,22.98,23.0,22.92,23.0,40697.0,22.98,23.0,22.92,23.0,40697.0
2020-07-27 12:00:00,23.0,23.0,22.88,22.94,39143.0,23.0,23.0,22.88,22.94,39143.0
2020-07-27 12:30:00,22.94,23.0,22.89,22.95,32108.0,22.94,23.0,22.89,22.95,32108.0
2020-07-27 13:00:00,22.95,22.96,22.84,22.85,77169.0,22.95,22.96,22.84,22.85,77169.0
2020-07-27 13:30:00,22.85,22.9,22.81,22.82,46790.0,22.85,22.9,22.81,22.82,46790.0
2020-07-27 14:00:00,22.82,22.86,22.74,22.85,79764.0,22.82,22.86,22.74,22.85,79764.0
2020-07-27 14:30:00,22.86,23.05,22.84,23.03,111787.0,22.86,23.05,22.84,23.03,111787.0
2020-07-27 15:00:00,23.04,23.13,23.01,23.13,42240.0,23.04,23.13,23.01,23.13,42240.0
2020-07-27 15:30:00,23.12,23.17,23.09,23.12,170581.0,23.12,23.17,23.09,23.12,170581.0
2020-07-28 09:30:00,23.06,23.13,22.79,22.84,119772.0,23.06,23.13,22.79,22.84,119772.0
2020-07-28 10:00:00,22.83,22.86,22.71,22.83,79284.0,22.83,22.86,22.71,22.83,79284.0
2020-07-28 10:30:00,22.83,23.1,22.75,23.1,115014.0,22.83,23.1,22.75,23.1,115014.0
2020-07-28 11:00:00,23.1,23.26,23.07,23.2,107148.0,23.1,23.26,23.07,23.2,107148.0
2020-07-28 11:30:00,23.2,23.25,23.16,23.22,117265.0,23.2,23.25,23.16,23.22,117265.0
2020-07-28 12:00:00,23.21,23.22,23.04,23.04,113070.0,23.21,23.22,23.04,23.04,113070.0
2020-07-28 12:30:00,23.04,23.07,22.98,23.01,83834.0,23.04,23.07,22.98,23.01,83834.0
2020-07-28 13:00:00,23.01,23.12,22.96,23.12,74755.0,23.01,23.12,22.96,23.12,74755.0
2020-07-28 13:30:00,23.13,23.22,23.05,23.22,114434.0,23.13,23.22,23.05,23.22,114434.0
2020-07-28 14:00:00,23.22,23.28,23.19,23.23,89105.0,23.22,23.28,23.19,23.23,89105.0
2020-07-28 14:30:00,23.23,23.25,23.14,23.17,136511.0,23.23,23.25,23.14,23.17,136511.0
2020-07-28 15:00:00,23.16,23.19,23.12,23.15,119709.0,23.16,23.19,23.12,23.15,119709.0
2020-07-28 15:30:00,23.15,23.16,23.0,23.01,335993.0,23.15,23.16,23.0,23.01,335993.0
2020-07-29 09:30:00,20.5,22.94,20.25,21.96,668007.0,20.5,22.94,20.25,21.96,668007.0
2020-07-29 10:00:00,21.97,22.07,21.53,21.66,506523.0,21.97,22.07,21.53,21.66,506523.0
2020-07-29 10:30:00,21.66,22.19,21.6,22.17,696995.0,21.66,22.19,21.6,22.17,696995.0
2020-07-29 11:00:00,22.17,22.75,22.16,22.57,271739.0,22.17,22.75,22.16,22.57,271739.0
2020-07-29 11:30:00,22.56,22.7,22.42,22.7,211443.0,22.56,22.7,22.42,22.7,211443.0
2020-07-29 12:00:00,22.69,22.93,22.65,22.73,174963.0,22.69,22.93,22.65,22.73,174963.0
2020-07-29 12:30:00,22.74,22.79,22.61,22.78,124965.0,22.74,22.79,22.61,22.78,124965.0
2020-07-29 13:00:00,22.78,23.02,22.77,22.88,80563.0,22.78,23.02,22.77,22.88,80563.0
2020-07-29 13:30:00,22.88,22.9,22.66,22.77,129883.0,22.88,22.9,22.66,22.77,129883.0
2020-07-29 14:00:00,22.78,23.06,22.76,23.01,88135.0,22.78,23.06,22.76,23.01,88135.0
2020-07-29 14:30:00,23.0,23.01,22.89,22.96,125634.0,23.0,23.01,22.89,22.96,125634.0
2020-07-29 15:00:00,22.96,23.08,22.86,23.05,187589.0,22.96,23.08,22.86,23.05,187589.0
2020-07-29 15:30:00,23.05,23.16,22.96,23.05,631241.0,23.05,23.16,22.96,23.05,631241.0
2020-07-30 09:30:00,22.84,22.89,22.12,22.17,140202.0,22.84,22.89,22.12,22.17,140202.0
2020-07-30 10:00:00,22.17,22.31,22.12,22.3,133674.0,22.17,22.31,22.12,22.3,133674.0
2020-07-30 10:30:00,22.3,22.43,22.27,22.32,110972.0,22.3,22.43,22.27,22.32,110972.0
2020-07-30 11:00:00,22.33,22.55,22.33,22.49,85946.0,22.33,22.55,22.33,22.49,85946.0
2020-07-30 11:30:00,22.48,22.67,22.48,22.62,82619.0,22.48,22.67,22.48,22.62,82619.0
2020-07-30 12:00:00,22.62,22.65,22.49,22.64,70483.0,22.62,22.65,22.49,22.64,70483.0
2020-07-30 12:30:00,22.64,22.74,22.58,22.67,88728.0,22.64,22.74,22.58,22.67,88728.0
2020-07-30 13:00:00,22.67,22.67,22.48,22.52,119786.0,22.67,22.67,22.48,22.52,119786.0
2020-07-30 13:30:00,22.52,22.52,22.34,22.37,115604.0,22.52,22.52,22.34,22.37,115604.0
2020-07-30 14:00:00,22.38,22.4,22.3,22.34,113840.0,22.38,22.4,22.3,22.34,113840.0
2020-07-30 14:30:00,22.34,22.38,22.3,22.37,170676.0,22.34,22.38,22.3,22.37,170676.0
2020-07-30 15:00:00,22.37,22.38,22.2,22.25,206341.0,22.37,22.38,22.2,22.25,206341.0
2020-07-30 15:30:00,22.25,22.33,22.18,22.25,410018.0,22.25,22.33,22.18,22.25,410018.0
2020-07-31 09:30:00,22.15,22.26,21.92,22.18,173751.0,22.15,22.26,21.92,22.18,173751.0
2020-07-31 10:00:00,22.17,22.23,21.73,21.76,213014.0,22.17,22.23,21.73,21.76,213014.0
2020-07-31 10:30:00,21.76,21.83,21.66,21.82,120260.0,21.76,21.83,21.66,21.82,120260.0
2020-07-31 11:00:00,21.83,21.91,21.76,21.9,99123.0,21.83,21.91,21.76,21.9,99123.0
2020-07-31 11:30:00,21.9,22.01,21.83,21.92,155774.0,21.9,22.01,21.83,21.92,155774.0
2020-07-31 12:00:00,21.92,22.0,21.79,21.95,129909.0,21.92,22.0,21.79,21.95,129909.0
2020-07-31 12:30:00,21.94,22.04,21.91,22.02,59377.0,21.94,22.04,21.91,22.02,59377.0
2020-07-31 13:00:00,22.01,22.13,22.0,22.13,48687.0,22.01,22.13,22.0,22.13,48687.0
2020-07-31 13:30:00,22.13,22.15,22.02,22.03,113128.0,22.13,22.15,22.02,22.03,113128.0
2020-07-31 14:00:00,22.03,22.14,22.02,22.07,97928.0,22.03,22.14,22.02,22.07,97928.0
2020-07-31 14:30:00,22.07,22.1,22.03,22.08,73949.0,22.07,22.1,22.03,22.08,73949.0
2020-07-31 15:00:00,22.09,22.14,22.07,22.14,134524.0,22.09,22.14,22.07,22.14,134524.0
2020-07-31 15:30:00,22.14,22.23,22.1,22.19,555901.0,22.14,22.23,22.1,22.19,555901.0
2020-08-03 09:30:00,22.26,22.37,21.95,22.02,190622.0,22.26,22.37,21.95,22.02,190622.0
2020-08-03 10:00:00,22.05,22.06,21.89,21.92,49687.0,22.05,22.06,21.89,21.92,49687.0
2020-08-03 10:30:00,21.92,22.03,21.9,21.98,52978.0,21.92,22.03,21.9,21.98,52978.0
2020-08-03 11:00:00,21.98,22.1,21.96,22.1,123556.0,21.98,22.1,21.96,22.1,123556.0
2020-08-03 11:30:00,22.1,22.18,22.08,22.09,147018.0,22.1,22.18,22.08,22.09,147018.0
2020-08-03 12:00:00,22.09,22.24,22.05,22.2,110323.0,22.09,22.24,22.05,22.2,110323.0
2020-08-03 12:30:00,22.19,22.23,22.16,22.18,28096.0,22.19,22.23,22.16,22.18,28096.0
2020-08-03 13:00:00,22.18,22.23,22.14,22.23,51406.0,22.18,22.23,22.14,22.23,51406.0
2020-08-03 13:30:00,22.22,22.35,22.22,22.34,37864.0,22.22,22.35,22.22,22.34,37864.0
2020-08-03 14:00:00,22.34,22.45,22.3,22.35,58002.0,22.34,22.45,22.3,22.35,58002.0
2020-08-03 14:30:00,22.35,22.41,22.33,22.39,54435.0,22.35,22.41,22.33,22.39,54435.0
2020-08-03 15:00:00,22.38,22.5,22.36,22.45,118604.0,22.38,22.5,22.36,22.45,118604.0
2020-08-03 15:30:00,22.46,22.52,22.3,22.32,418883.0,22.46,22.52,22.3,22.32,418883.0
2020-08-04 09:30:00,22.39,22.43,22.02,22.26,165118.0,22.39,22.43,22.02,22.26,165118.0
2020-08-04 10:00:00,22.26,22.53,22.24,22.45,137296.0,22.26,22.53,22.24,22.45,137296.0
2020-08-04 10:30:00,22.46,22.66,22.36,22.65,134961.0,22.46,22.66,22.36,22.65,134961.0
2020-08-04 11:00:00,22.66,22.7,22.59,22.6,74520.0,22.66,22.7,22.59,22.6,74520.0
2020-08-04 11:30:00,22.59,22.61,22.52,22.54,39189.0,22.59,22.61,22.52,22.54,39189.0
2020-08-04 12:00:00,22.54,22.56,22.46,22.49,45922.0,22.54,22.56,22.46,22.49,45922.0
2020-08-04 12:30:00,22.49,22.51,22.47,22.48,41340.0,22.49,22.51,22.47,22.48,41340.0
2020-08-04 13:00:00,22.48,22.49,22.41,22.46,55631.0,22.48,22.49,22.41,22.46,55631.0
2020-08-04 13:30:00,22.45,22.46,22.37,22.43,35136.0,22.45,22.46,22.37,22.43,35136.0
2020-08-04 14:00:00,22.43,22.53,22.42,22.53,75717.0,22.43,22.53,22.42,22.53,75717.0
2020-08-04 14:30:00,22.53,22.57,22.47,22.52,71156.0,22.53,22.57,22.47,22.52,71156.0
2020-08-04 15:00:00,22.52,22.62,22.51,22.6,65255.0,22.52,22.62,22.51,22.6,65255.0
2020-08-04 15:30:00,22.6,22.61,22.42,22.46,372424.0,22.6,22.61,22.42,22.46,372424.0
2020-08-05 09:30:00,22.66,23.07,22.66,22.98,135890.0,22.66,23.07,22.66,22.98,135890.0
2020-08-05 10:00:00,22.98,23.0,22.85,22.92,103039.0,22.98,23.0,22.85,22.92,103039.0
2020-08-05 10:30:00,22.93,23.09,22.89,22.95,110377.0,22.93,23.09,22.89,22.95,110377.0
2020-08-05 11:00:00,22.95,23.01,22.92,22.95,93025.0,22.95,23.01,22.92,22.95,93025.0
2020-08-05 11:30:00,22.95,23.09,22.94,23.01,123907.0,22.95,23.09,22.94,23.01,123907.0
2020-08-05 12:00:00,23.02,23.02,22.85,22.89,77513.0,23.02,23.02,22.85,22.89,77513.0
2020-08-05 12:30:00,22.89,22.99,22.89,22.95,52882.0,22.89,22.99,22.89,22.95,52882.0
2020-08-05 13:00:00,22.96,22.98,22.89,22.96,30023.0,22.96,22.98,22.89,22.96,30023.0
2020-08-05 13:30:00,22.95,22.99,22.93,22.98,25962.0,22.95,22.99,22.93,22.98,25962.0
2020-08-05 14:00:00,22.98,23.06,22.97,22.99,68138.0,22.98,23.06,22.97,22.99,68138.0
2020-08-05 14:30:00,23.0,23.04,22.99,23.03,58739.0,23.0,23.04,22.99,23.03,58739.0
2020-08-05 15:00:00,23.03,23.03,22.95,22.98,98720.0,23.03,23.03,22.95,22.98,98720.0
2020-08-05 15:30:00,22.97,23.05,22.96,23.0,249426.0,22.97,23.05,22.96,23.0,249426.0
2020-08-06 09:30:00,23.03,23.15,22.92,23.05,199401.0,23.03,23.15,22.92,23.05,199401.0
2020-08-06 10:00:00,23.05,23.06,22.98,23.03,88958.0,23.05,23.06,22.98,23.03,88958.0
2020-08-06 10:30:00,23.02,23.05,22.85,22.89,137862.0,23.02,23.05,22.85,22.89,137862.0
2020-08-06 11:00:00,22.89,22.89,22.74,22.79,70809.0,22.89,22.89,22.74,22.79,70809.0
2020-08-06 11:30:00,22.78,22.8,22.67,22.7,31409.0,22.78,22.8,22.67,22.7,31409.0
2020-08-06 12:00:00,22.7,22.81,22.68,22.8,45873.0,22.7,22.81,22.68,22.8,45873.0
2020-08-06 12:30:00,22.8,22.84,22.75,22.8,57350.0,22.8,22.84,22.75,22.8,57350.0
2020-08-06 13:00:00,22.8,22.83,22.77,22.78,56274.0,22.8,22.83,22.77,22.78,56274.0
2020-08-06 13:30:00,22.78,22.9,22.76,22.82,95089.0,22.78,22.9,22.76,22.82,95089.0
2020-08-06 14:00:00,22.82,22.96,22.82,22.9,81781.0,22.82,22.96,22.82,22.9,81781.0
2020-08-06 14:30:00,22.89,22.96,22.87,22.94,66500.0,22.89,22.96,22.87,22.94,66500.0
2020-08-06 15:00:00,22.94,22.96,22.89,22.92,80873.0,22.94,22.96,22.89,22.92,80873.0
2020-08-06 15:30:00,22.92,22.96,22.85,22.89,370441.0,22.92,22.96,22.85,22.89,370441.0
2020-08-07 09:30:00,22.89,22.89,22.65,22.78,58104.0,22.89,22.89,22.65,22.78,58104.0
2020-08-07 10:00:00,22.78,22.95,22.77,22.92,88271.0,22.78,22.95,22.77,22.92,88271.0
2020-08-07 10:30:00,22.93,22.94,22.85,22.86,44177.0,22.93,22.94,22.85,22.86,44177.0
2020-08-07 11:00:00,22.86,22.9,22.83,22.87,33112.0,22.86,22.9,22.83,22.87,33112.0
2020-08-07 11:30:00,22.86,22.88,22.81,22.83,20926.0,22.86,22.88,22.81,22.83,20926.0
2020-08-07 12:00:00,22.82,22.96,22.81,22.96,45141.0,22.82,22.96,22.81,22.96,45141.0
2020-08-07 12:30:00,22.96,23.11,22.95,23.05,99447.0,22.96,23.11,22.95,23.05,99447.0
2020-08-07 13:00:00,23.05,23.08,23.02,23.03,203355.0,23.05,23.08,23.02,23.03,203355.0
2020-08-07 13:30:00,23.03,23.1,23.0,23.05,60852.0,23.03,23.1,23.0,23.05,60852.0
2020-08-07 14:00:00,23.05,23.11,23.01,23.01,60628.0,23.05,23.11,23.01,23.01,60628.0
2020-08-07 14:30:00,23.01,23.08,22.98,23.06,155568.0,23.01,23.08,22.98,23.06,155568.0
2020-08-07 15:00:00,23.06,23.16,23.05,23.16,32262.0,23.06,23.16,23.05,23.16,32262.0
2020-08-07 15:30:00,23.16,23.38,23.15,23.36,413909.0,23.16,23.38,23.15,23.36,413909.0
2020-08-10 09:30:00,23.44,23.56,23.3,23.32,218633.0,23.44,23.56,23.3,23.32,218633.0
2020-08-10 10:00:00,23.31,23.46,23.23,23.45,81597.0,23.31,23.46,23.23,23.45,81597.0
2020-08-10 10:30:00,23.45,23.48,23.25,23.26,100070.0,23.45,23.48,23.25,23.26,100070.0
2020-08-10 11:00:00,23.26,23.31,23.2,23.23,237941.0,23.26,23.31,23.2,23.23,237941.0
2020-08-10 11:30:00,23.22,23.26,23.14,23.19,191750.0,23.22,23.26,23.14,23.19,191750.0
2020-08-10 12:00:00,23.18,23.23,23.08,23.08,196570.0,23.18,23.23,23.08,23.08,196570.0
2020-08-10 12:30:00,23.08,23.11,23.02,23.04,251369.0,23.08,23.11,23.02,23.04,251369.0
2020-08-10 13:00:00,23.04,23.08,22.83,22.89,386208.0,23.04,23.08,22.83,22.89,386208.0
2020-08-10 13:30:00,22.89,22.9,22.73,22.75,275904.0,22.89,22.9,22.73,22.75,275904.0
2020-08-10 14:00:00,22.74,22.79,22.68,22.77,221099.0,22.74,22.79,22.68,22.77,221099.0
2020-08-10 14:30:00,22.76,22.85,22.72,22.8,914255.0,22.76,22.85,22.72,22.8,914255.0
2020-08-10 15:00:00,22.8,22.93,22.78,22.93,481704.0,22.8,22.93,22.78,22.93,481704.0
2020-08-10 15:30:00,22.92,23.25,22.92,23.22,1187101.0,22.92,23.25,22.92,23.22,1187101.0
2020-08-11 09:30:00,23.79,24.5,23.78,24.12,745690.0,23.79,24.5,23.78,24.12,745690.0
2020-08-11 10:00:00,24.13,24.61,24.08,24.5,600376.0,24.13,24.61,24.08,24.5,600376.0
2020-08-11 10:30:00,24.51,24.56,24.43,24.47,83206.0,24.51,24.56,24.43,24.47,83206.0
2020-08-11 11:00:00,24.47,24.52,24.41,24.44,119508.0,24.47,24.52,24.41,24.44,119508.0
2020-08-11 11:30:00,24.44,24.47,24.21,24.26,168480.0,24.44,24.47,24.21,24.26,168480.0
2020-08-11 12:00:00,24.26,24.26,23.96,24.09,150151.0,24.26,24.26,23.96,24.09,150151.0
2020-08-11 12:30:00,24.09,24.15,24.0,24.08,55049.0,24.09,24.15,24.0,24.08,55049.0
2020-08-11 13:00:00,24.09,24.17,24.06,24.14,200113.0,24.09,24.17,24.06,24.14,200113.0
2020-08-11 13:30:00,24.14,24.26,24.14,24.26,131288.0,24.14,24.26,24.14,24.26,131288.0
2020-08-11 14:00:00,24.25,24.33,24.2,24.23,91145.0,24.25,24.33,24.2,24.23,91145.0
2020-08-11 14:30:00,24.23,24.27,24.2,24.27,71475.0,24.23,24.27,24.2,24.27,71475.0
2020-08-11 15:00:00,24.27,24.27,24.02,24.13,100747.0,24.27,24.27,24.02,24.13,100747.0
2020-08-11 15:30:00,24.13,24.14,23.99,24.06,340027.0,24.13,24.14,23.99,24.06,340027.0
2020-08-12 09:30:00,24.28,24.45,24.17,24.35,245165.0,24.28,24.45,24.17,24.35,245165.0
2020-08-12 10:00:00,24.35,24.39,24.22,24.34,355568.0,24.35,24.39,24.22,24.34,355568.0
2020-08-12 10:30:00,24.35,24.47,24.34,24.35,184575.0,24.35,24.47,24.34,24.35,184575.0
2020-08-12 11:00:00,24.34,24.45,24.18,24.23,77816.0,24.34,24.45,24.18,24.23,77816.0
2020-08-12 11:30:00,24.23,24.26,24.11,24.16,81139.0,24.23,24.26,24.11,24.16,81139.0
2020-08-12 12:00:00,24.16,24.25,24.13,24.23,102233.0,24.16,24.25,24.13,24.23,102233.0
2020-08-12 12:30:00,24.24,24.26,24.14,24.14,35632.0,24.24,24.26,24.14,24.14,35632.0
2020-08-12 13:00:00,24.15,24.16,24.01,24.09,135221.0,24.15,24.16,24.01,24.09,135221.0
2020-08-12 13:30:00,24.09,24.22,24.08,24.2,76383.0,24.09,24.22,24.08,24.2,76383.0
2020-08-12 14:00:00,24.21,24.28,24.17,24.24,44700.0,24.21,24.28,24.17,24.24,44700.0
2020-08-12 14:30:00,24.24,24.39,24.24,24.38,63991.0,24.24,24.39,24.24,24.38,63991.0
2020-08-12 15:00:00,24.37,24.44,24.33,24.4,99250.0,24.37,24.44,24.33,24.4,99250.0
2020-08-12 15:30:00,24.4,24.41,24.29,24.33,454711.0,24.4,24.41,24.29,24.33,454711.0
2020-08-13 09:30:00,24.11,24.11,23.61,23.87,144512.0,24.11,24.11,23.61,23.87,144512.0
2020-08-13 10:00:00,23.86,23.91,23.69,23.7,87422.0,23.86,23.91,23.69,23.7,87422.0
2020-08-13 10:30:00,23.7,23.89,23.7,23.88,36149.0,23.7,23.89,23.7,23.88,36149.0
2020-08-13 11:00:00,23.88,23.92,23.83,23.84,44866.0,23.88,23.92,23.83,23.84,44866.0
2020-08-13 11:30:00,23.84,23.92,23.81,23.92,43904.0,23.84,23.92,23.81,23.92,43904.0
2020-08-13 12:00:00,23.92,24.2,23.91,24.14,758007.0,23.92,24.2,23.91,24.14,758007.0
2020-08-13 12:30:00,24.15,24.21,24.11,24.16,91623.0,24.15,24.21,24.11,24.16,91623.0
2020-08-13 13:00:00,24.16,24.24,24.15,24.21,70998.0,24.16,24.24,24.15,24.21,70998.0
2020-08-13 13:30:00,24.21,24.29,24.16,24.26,88642.0,24.21,24.29,24.16,24.26,88642.0
2020-08-13 14:00:00,24.26,24.26,24.1,24.14,54648.0,24.26,24.26,24.1,24.14,54648.0
2020-08-13 14:30:00,24.14,24.15,23.93,23.99,82325.0,24.14,24.15,23.93,23.99,82325.0
2020-08-13 15:00:00,24.0,24.1,23.98,24.07,83025.0,24.0,24.1,23.98,24.07,83025.0
2020-08-13 15:30:00,24.07,24.1,23.99,24.0,266588.0,24.07,24.1,23.99,24.0,266588.0
2020-08-14 09:30:00,23.95,24.06,23.8,24.01,75264.0,23.95,24.06,23.8,24.01,75264.0
2020-08-14 10:00:00,24.01,24.12,23.99,24.08,97410.0,24.01,24.12,23.99,24.08,97410.0
2020-08-14 10:30:00,24.08,24.08,23.99,23.99,71201.0,24.08,24.08,23.99,23.99,71201.0
2020-08-14 11:00:00,23.98,24.1,23.97,24.05,64142.0,23.98,24.1,23.97,24.05,64142.0
2020-08-14 11:30:00,24.06,24.14,24.06,24.1,33214.0,24.06,24.14,24.06,24.1,33214.0
2020-08-14 12:00:00,24.1,24.16,24.08,24.1,57512.0,24.1,24.16,24.08,24.1,57512.0
2020-08-14 12:30:00,24.1,24.11,24.07,24.11,30849.0,24.1,24.11,24.07,24.11,30849.0
2020-08-14 13:00:00,24.1,24.15,24.07,24.09,65117.0,24.1,24.15,24.07,24.09,65117.0
2020-08-14 13:30:00,24.09,24.17,24.07,24.17,48136.0,24.09,24.17,24.07,24.17,48136.0
2020-08-14 14:00:00,24.18,24.19,24.06,24.06,35979.0,24.18,24.19,24.06,24.06,35979.0
2020-08-14 14:30:00,24.06,24.07,23.93,23.96,62896.0,24.06,24.07,23.93,23.96,62896.0
2020-08-14 15:00:00,23.96,23.99,23.9,23.98,91834.0,23.96,23.99,23.9,23.98,91834.0
2020-08-14 15:30:00,23.98,23.99,23.79,23.9,365634.0,23.98,23.99,23.79,23.9,365634.0
2020-08-17 09:30:00,23.96,24.03,23.73,23.75,43615.0,23.96,24.03,23.73,23.75,43615.0
2020-08-17 10:00:00,23.74,23.94,23.7,23.88,96812.0,23.74,23.94,23.7,23.88,96812.0
2020-08-17 10:30:00,23.88,23.97,23.82,23.84,75521.0,23.88,23.97,23.82,23.84,75521.0
2020-08-17 11:00:00,23.85,23.91,23.79,23.87,52628.0,23.85,23.91,23.79,23.87,52628.0
2020-08-17 11:30:00,23.86,23.89,23.83,23.86,22698.0,23.86,23.89,23.83,23.86,22698.0
2020-08-17 12:00:00,23.86,23.94,23.86,23.93,17320.0,23.86,23.94,23.86,23.93,17320.0
2020-08-17 12:30:00,23.93,23.99,23.92,23.97,37128.0,23.93,23.99,23.92,23.97,37128.0
2020-08-17 13:00:00,23.97,24.03,23.95,24.0,27063.0,23.97,24.03,23.95,24.0,27063.0
2020-08-17 13:30:00,24.0,24.01,23.95,23.97,38492.0,24.0,24.01,23.95,23.97,38492.0
2020-08-17 14:00:00,23.96,23.97,23.78,23.8,58351.0,23.96,23.97,23.78,23.8,58351.0
2020-08-17 14:30:00,23.81,23.86,23.79,23.8,45830.0,23.81,23.86,23.79,23.8,45830.0
2020-08-17 15:00:00,23.81,23.83,23.74,23.8,82191.0,23.81,23.83,23.74,23.8,82191.0
2020-08-17 15:30:00,23.81,23.95,23.81,23.89,279328.0,23.81,23.95,23.81,23.89,279328.0
2020-08-18 09:30:00,23.75,23.94,23.62,23.67,58827.0,23.75,23.94,23.62,23.67,58827.0
2020-08-18 10:00:00,23.66,23.79,23.65,23.67,275943.0,23.66,23.79,23.65,23.67,275943.0
2020-08-18 10:30:00,23.67,23.72,23.55,23.72,69084.0,23.67,23.72,23.55,23.72,69084.0
2020-08-18 11:00:00,23.71,23.88,23.71,23.84,71518.0,23.71,23.88,23.71,23.84,71518.0
2020-08-18 11:30:00,23.84,23.93,23.84,23.88,50488.0,23.84,23.93,23.84,23.88,50488.0
2020-08-18 12:00:00,23.88,23.92,23.67,23.82,120550.0,23.88,23.92,23.67,23.82,120550.0
2020-08-18 12:30:00,23.82,23.93,23.79,23.86,64101.0,23.82,23.93,23.79,23.86,64101.0
2020-08-18 13:00:00,23.86,23.95,23.86,23.89,40484.0,23.86,23.95,23.86,23.89,40484.0
2020-08-18 13:30:00,23.89,24.02,23.89,24.01,57630.0,23.89,24.02,23.89,24.01,57630.0
2020-08-18 14:00:00,24.01,24.01,23.87,23.89,56950.0,24.01,24.01,23.87,23.89,56950.0
2020-08-18 14:30:00,23.89,23.91,23.86,23.89,59467.0,23.89,23.91,23.86,23.89,59467.0
2020-08-18 15:00:00,23.89,23.89,23.79,23.85,63606.0,23.89,23.89,23.79,23.85,63606.0
2020-08-18 15:30:00,23.84,23.86,23.69,23.81,278851.0,23.84,23.86,23.69,23.81,278851.0
2020-08-19 09:30:00,23.78,23.87,23.59,23.8,93633.0,23.78,23.87,23.59,23.8,93633.0
2020-08-19 10:00:00,23.79,23.9,23.79,23.87,73505.0,23.79,23.9,23.79,23.87,73505.0
2020-08-19 10:30:00,23.86,24.03,23.85,23.98,97912.0,23.86,24.03,23.85,23.98,97912.0
2020-08-19 11:00:00,23.98,24.01,23.93,23.98,92574.0,23.98,24.01,23.93,23.98,92574.0
2020-08-19 11:30:00,23.99,24.11,23.97,23.98,168191.0,23.99,24.11,23.97,23.98,168191.0
2020-08-19 12:00:00,23.98,24.01,23.93,23.98,170312.0,23.98,24.01,23.93,23.98,170312.0
2020-08-19 12:30:00,23.97,24.01,23.86,23.94,139539.0,23.97,24.01,23.86,23.94,139539.0
2020-08-19 13:00:00,23.94,23.94,23.87,23.89,46895.0,23.94,23.94,23.87,23.89,46895.0
2020-08-19 13:30:00,23.89,23.96,23.87,23.91,73881.0,23.89,23.96,23.87,23.91,73881.0
2020-08-19 14:00:00,23.91,23.92,23.81,23.82,73297.0,23.91,23.92,23.81,23.82,73297.0
2020-08-19 14:30:00,23.83,23.86,23.77,23.84,64581.0,23.83,23.86,23.77,23.84,64581.0
2020-08-19 15:00:00,23.85,23.87,23.77,23.79,56801.0,23.85,23.87,23.77,23.79,56801.0
2020-08-19 15:30:00,23.8,23.8,23.69,23.74,380294.0,23.8,23.8,23.69,23.74,380294.0
2020-08-20 09:30:00,23.52,23.8,23.38,23.77,71603.0,23.52,23.8,23.38,23.77,71603.0
2020-08-20 10:00:00,23.78,23.86,23.71,23.84,71921.0,23.78,23.86,23.71,23.84,71921.0
2020-08-20 10:30:00,23.81,23.85,23.74,23.75,50143.0,23.81,23.85,23.74,23.75,50143.0
2020-08-20 11:00:00,23.75,23.77,23.64,23.71,42825.0,23.75,23.77,23.64,23.71,42825.0
2020-08-20 11:30:00,23.71,23.74,23.65,23.71,34297.0,23.71,23.74,23.65,23.71,34297.0
2020-08-20 12:00:00,23.7,23.74,23.65,23.71,46380.0,23.7,23.74,23.65,23.71,46380.0
2020-08-20 12:30:00,23.72,23.74,23.65,23.67,42219.0,23.72,23.74,23.65,23.67,42219.0
2020-08-20 13:00:00,23.68,23.68,23.59,23.66,29309.0,23.68,23.68,23.59,23.66,29309.0
2020-08-20 13:30:00,23.67,23.74,23.62,23.67,41787.0,23.67,23.74,23.62,23.67,41787.0
2020-08-20 14:00:00,23.68,23.74,23.67,23.71,85348.0,23.68,23.74,23.67,23.71,85348.0
2020-08-20 14:30:00,23.71,23.72,23.66,23.67,21460.0,23.71,23.72,23.66,23.67,21460.0
2020-08-20 15:00:00,23.67,23.75,23.66,23.69,40040.0,23.67,23.75,23.66,23.69,40040.0
2020-08-20 15:30:00,23.69,23.73,23.64,23.64,192756.0,23.69,23.73,23.64,23.64,192756.0
2020-08-21 09:30:00,23.54,23.72,23.49,23.71,144906.0,23.54,23.72,23.49,23.71,144906.0
2020-08-21 10:00:00,23.72,23.79,23.6,23.64,127755.0,23.72,23.79,23.6,23.64,127755.0
2020-08-21 10:30:00,23.62,23.63,23.55,23.61,29233.0,23.62,23.63,23.55,23.61,29233.0
2020-08-21 11:00:00,23.62,23.67,23.59,23.64,27120.0,23.62,23.67,23.59,23.64,27120.0
2020-08-21 11:30:00,23.63,23.68,23.61,23.64,31330.0,23.63,23.68,23.61,23.64,31330.0
2020-08-21 12:00:00,23.64,23.71,23.61,23.69,20498.0,23.64,23.71,23.61,23.69,20498.0
2020-08-21 12:30:00,23.68,23.7,23.62,23.63,28733.0,23.68,23.7,23.62,23.63,28733.0
2020-08-21 13:00:00,23.62,23.66,23.57,23.64,25444.0,23.62,23.66,23.57,23.64,25444.0
2020-08-21 13:30:00,23.64,23.78,23.63,23.78,24017.0,23.64,23.78,23.63,23.78,24017.0
2020-08-21 14:00:00,23.79,23.89,23.77,23.89,62047.0,23.79,23.89,23.77,23.89,62047.0
2020-08-21 14:30:00,23.89,23.91,23.85,23.91,60612.0,23.89,23.91,23.85,23.91,60612.0
2020-08-21 15:00:00,23.91,23.95,23.88,23.89,68049.0,23.91,23.95,23.88,23.89,68049.0
2020-08-21 15:30:00,23.89,23.94,23.8,23.8,162277.0,23.89,23.94,23.8,23.8,162277.0
2020-08-24 09:30:00,24.02,24.09,23.82,24.05,107273.0,24.02,24.09,23.82,24.05,107273.0
2020-08-24 10:00:00,24.05,24.29,24.04,24.22,121075.0,24.05,24.29,24.04,24.22,121075.0
2020-08-24 10:30:00,24.22,24.28,24.18,24.28,96780.0,24.22,24.28,24.18,24.28,96780.0
2020-08-24 11:00:00,24.28,24.28,24.18,24.21,70809.0,24.28,24.28,24.18,24.21,70809.0
2020-08-24 11:30:00,24.2,24.35,24.19,24.24,76655.0,24.2,24.35,24.19,24.24,76655.0
2020-08-24 12:00:00,24.25,24.3,24.2,24.21,75642.0,24.25,24.3,24.2,24.21,75642.0
2020-08-24 12:30:00,24.2,24.24,24.13,24.15,61288.0,24.2,24.24,24.13,24.15,61288.0
2020-08-24 13:00:00,24.16,24.18,24.08,24.14,45985.0,24.16,24.18,24.08,24.14,45985.0
2020-08-24 13:30:00,24.14,24.16,24.08,24.1,63132.0,24.14,24.16,24.08,24.1,63132.0
2020-08-24 14:00:00,24.1,24.15,24.09,24.15,63043.0,24.1,24.15,24.09,24.15,63043.0
2020-08-24 14:30:00,24.14,24.15,24.07,24.14,73245.0,24.14,24.15,24.07,24.14,73245.0
2020-08-24 15:00:00,24.14,24.2,24.14,24.17,59408.0,24.14,24.2,24.14,24.17,59408.0
2020-08-24 15:30:00,24.17,24.17,24.06,24.14,495672.0,24.17,24.17,24.06,24.14,495672.0
2020-08-25 09:30:00,24.2,24.55,24.12,24.55,109546.0,24.2,24.55,24.12,24.55,109546.0
2020-08-25 10:00:00,24.55,24.6,24.35,24.38,72760.0,24.55,24.6,24.35,24.38,72760.0
2020-08-25 10:30:00,24.37,24.37,24.13,24.16,48492.0,24.37,24.37,24.13,24.16,48492.0
2020-08-25 11:00:00,24.16,24.21,23.9,24.0,67646.0,24.16,24.21,23.9,24.0,67646.0
2020-08-25 11:30:00,24.0,24.01,23.83,23.89,77591.0,24.0,24.01,23.83,23.89,77591.0
2020-08-25 12:00:00,23.89,23.89,23.79,23.8,85195.0,23.89,23.89,23.79,23.8,85195.0
2020-08-25 12:30:00,23.8,23.88,23.8,23.88,55305.0,23.8,23.88,23.8,23.88,55305.0
2020-08-25 13:00:00,23.87,23.88,23.84,23.87,30770.0,23.87,23.88,23.84,23.87,30770.0
2020-08-25 13:30:00,23.87,23.9,23.81,23.82,54143.0,23.87,23.9,23.81,23.82,54143.0
2020-08-25 14:00:00,23.82,23.86,23.72,23.84,120300.0,23.82,23.86,23.72,23.84,120300.0
2020-08-25 14:30:00,23.84,23.91,23.82,23.89,46792.0,23.84,23.91,23.82,23.89,46792.0
2020-08-25 15:00:00,23.89,24.04,23.86,24.02,76144.0,23.89,24.04,23.86,24.02,76144.0
2020-08-25 15:30:00,24.02,24.14,23.99,24.13,308592.0,24.02,24.14,23.99,24.13,308592.0
2020-08-26 09:30:00,24.1,24.24,23.78,23.98,63790.0,24.1,24.24,23.78,23.98,63790.0
2020-08-26 10:00:00,23.98,24.07,23.82,23.84,77439.0,23.98,24.07,23.82,23.84,77439.0
2020-08-26 10:30:00,23.85,23.88,23.75,23.76,49371.0,23.85,23.88,23.75,23.76,49371.0
2020-08-26 11:00:00,23.75,23.84,23.73,23.78,33711.0,23.75,23.84,23.73,23.78,33711.0
2020-08-26 11:30:00,23.77,23.86,23.7,23.78,99099.0,23.77,23.86,23.7,23.78,99099.0
2020-08-26 12:00:00,23.78,23.84,23.78,23.81,27710.0,23.78,23.84,23.78,23.81,27710.0
2020-08-26 12:30:00,23.8,23.9,23.8,23.83,35132.0,23.8,23.9,23.8,23.83,35132.0
2020-08-26 13:00:00,23.82,23.86,23.75,23.79,38046.0,23.82,23.86,23.75,23.79,38046.0
2020-08-26 13:30:00,23.79,23.91,23.78,23.87,40531.0,23.79,23.91,23.78,23.87,40531.0
2020-08-26 14:00:00,23.87,23.95,23.86,23.94,37513.0,23.87,23.95,23.86,23.94,37513.0
2020-08-26 14:30:00,23.94,23.96,23.85,23.86,64830.0,23.94,23.96,23.85,23.86,64830.0
2020-08-26 15:00:00,23.85,23.94,23.85,23.93,41546.0,23.85,23.94,23.85,23.93,41546.0
2020-08-26 15:30:00,23.93,23.94,23.81,23.85,167058.0,23.93,23.94,23.81,23.85,167058.0
2020-08-27 09:30:00,23.92,24.04,23.77,24.03,91498.0,23.92,24.04,23.77,24.03,91498.0
2020-08-27 10:00:00,24.04,24.09,23.84,23.93,77877.0,24.04,24.09,23.84,23.93,77877.0
2020-08-27 10:30:00,23.92,23.97,23.86,23.94,61276.0,23.92,23.97,23.86,23.94,61276.0
2020-08-27 11:00:00,23.93,23.93,23.75,23.78,36152.0,23.93,23.93,23.75,23.78,36152.0
2020-08-27 11:30:00,23.78,23.87,23.74,23.85,87576.0,23.78,23.87,23.74,23.85,87576.0
2020-08-27 12:00:00,23.85,23.85,23.72,23.75,48784.0,23.85,23.85,23.72,23.75,48784.0
2020-08-27 12:30:00,23.75,23.77,23.71,23.73,22285.0,23.75,23.77,23.71,23.73,22285.0
2020-08-27 13:00:00,23.71,23.87,23.7,23.86,118677.0,23.71,23.87,23.7,23.86,118677.0
2020-08-27 13:30:00,23.86,23.86,23.78,23.8,67551.0,23.86,23.86,23.78,23.8,67551.0
2020-08-27 14:00:00,23.8,23.9,23.79,23.86,233754.0,23.8,23.9,23.79,23.86,233754.0
2020-08-27 14:30:00,23.87,23.95,23.86,23.93,59873.0,23.87,23.95,23.86,23.93,59873.0
2020-08-27 15:00:00,23.94,23.94,23.89,23.9,59534.0,23.94,23.94,23.89,23.9,59534.0
2020-08-27 15:30:00,23.91,23.94,23.81,23.85,276363.0,23.91,23.94,23.81,23.85,276363.0
2020-08-28 09:30:00,23.86,23.89,23.54,23.86,134699.0,23.86,23.89,23.54,23.86,134699.0
2020-08-28 10:00:00,23.86,23.98,23.86,23.91,204986.0,23.86,23.98,23.86,23.91,204986.0
2020-08-28 10:30:00,23.9,23.96,23.85,23.89,128531.0,23.9,23.96,23.85,23.89,128531.0
2020-08-28 11:00:00,23.89,23.97,23.87,23.92,101735.0,23.89,23.97,23.87,23.92,101735.0
2020-08-28 11:30:00,23.92,24.03,23.92,24.03,92299.0,23.92,24.03,23.92,24.03,92299.0
2020-08-28 12:00:00,24.02,24.12,24.0,24.06,81351.0,24.02,24.12,24.0,24.06,81351.0
2020-08-28 12:30:00,24.05,24.13,24.05,24.12,53604.0,24.05,24.13,24.05,24.12,53604.0
2020-08-28 13:00:00,24.12,24.16,24.09,24.13,49570.0,24.12,24.16,24.09,24.13,49570.0
2020-08-28 13:30:00,24.13,24.21,24.13,24.21,36079.0,24.13,24.21,24.13,24.21,36079.0
2020-08-28 14:00:00,24.21,24.22,24.14,24.18,86827.0,24.21,24.22,24.14,24.18,86827.0
2020-08-28 14:30:00,24.18,24.26,24.15,24.25,73569.0,24.18,24.26,24.15,24.25,73569.0
2020-08-28 15:00:00,24.26,24.33,24.23,24.3,81107.0,24.26,24.33,24.23,24.3,81107.0
2020-08-28 15:30:00,24.3,24.33,24.2,24.29,260212.0,24.3,24.33,24.2,24.29,260212.0
2020-08-31 09:30:00,24.28,24.29,24.07,24.11,111455.0,24.28,24.29,24.07,24.11,111455.0
2020-08-31 10:00:00,24.11,24.2,24.07,24.14,58915.0,24.11,24.2,24.07,24.14,58915.0
2020-08-31 10:30:00,24.14,24.21,24.13,24.17,56842.0,24.14,24.21,24.13,24.17,56842.0
2020-08-31 11:00:00,24.16,24.19,24.01,24.04,58024.0,24.16,24.19,24.01,24.04,58024.0
2020-08-31 11:30:00,24.04,24.11,24.01,24.09,45692.0,24.04,24.11,24.01,24.09,45692.0
2020-08-31 12:00:00,24.08,24.1,23.98,23.99,66444.0,24.08,24.1,23.98,23.99,66444.0
2020-08-31 12:30:00,23.98,23.99,23.93,23.96,41378.0,23.98,23.99,23.93,23.96,41378.0
2020-08-31 13:00:00,23.96,23.96,23.9,23.93,38714.0,23.96,23.96,23.9,23.93,38714.0
2020-08-31 13:30:00,23.93,23.97,23.91,23.92,32890.0,23.93,23.97,23.91,23.92,32890.0
2020-08-31 14:00:00,23.92,23.94,23.89,23.91,36495.0,23.92,23.94,23.89,23.91,36495.0
2020-08-31 14:30:00,23.91,23.92,23.82,23.84,121855.0,23.91,23.92,23.82,23.84,121855.0
2020-08-31 15:00:00,23.84,23.87,23.72,23.76,124165.0,23.84,23.87,23.72,23.76,124165.0
2020-08-31 15:30:00,23.76,23.92,23.72,23.85,315730.0,23.76,23.92,23.72,23.85,315730.0
2020-09-01 09:30:00,23.62,23.84,23.55,23.74,150554.0,23.62,23.84,23.55,23.74,150554.0
2020-09-01 10:00:00,23.69,23.76,23.62,23.69,215033.0,23.69,23.76,23.62,23.69,215033.0
2020-09-01 10:30:00,23.7,23.83,23.63,23.63,268252.0,23.7,23.83,23.63,23.63,268252.0
2020-09-01 11:00:00,23.63,23.7,23.58,23.59,99211.0,23.63,23.7,23.58,23.59,99211.0
2020-09-01 11:30:00,23.59,23.82,23.59,23.8,82189.0,23.59,23.82,23.59,23.8,82189.0
2020-09-01 12:00:00,23.81,23.84,23.72,23.77,261520.0,23.81,23.84,23.72,23.77,261520.0
2020-09-01 12:30:00,23.77,23.85,23.75,23.78,145444.0,23.77,23.85,23.75,23.78,145444.0
2020-09-01 13:00:00,23.79,23.86,23.78,23.86,142814.0,23.79,23.86,23.78,23.86,142814.0
2020-09-01 13:30:00,23.86,24.04,23.85,23.98,77877.0,23.86,24.04,23.85,23.98,77877.0
2020-09-01 14:00:00,23.98,24.03,23.92,24.01,87115.0,23.98,24.03,23.92,24.01,87115.0
2020-09-01 14:30:00,24.01,24.14,24.0,24.14,70684.0,24.01,24.14,24.0,24.14,70684.0
2020-09-01 15:00:00,24.14,24.19,24.1,24.12,70963.0,24.14,24.19,24.1,24.12,70963.0
2020-09-01 15:30:00,24.12,24.38,24.1,24.37,455579.0,24.12,24.38,24.1,24.37,455579.0
2020-09-02 09:30:00,24.43,24.61,24.33,24.6,158155.0,24.43,24.61,24.33,24.6,158155.0
2020-09-02 10:00:00,24.61,24.66,24.42,24.64,137244.0,24.61,24.66,24.42,24.64,137244.0
2020-09-02 10:30:00,24.64,24.65,24.53,24.57,191249.0,24.64,24.65,24.53,24.57,191249.0
2020-09-02 11:00:00,24.57,24.59,24.46,24.5,123026.0,24.57,24.59,24.46,24.5,123026.0
2020-09-02 11:30:00,24.5,24.53,24.43,24.45,108293.0,24.5,24.53,24.43,24.45,108293.0
2020-09-02 12:00:00,24.45,24.45,24.36,24.41,95432.0,24.45,24.45,24.36,24.41,95432.0
2020-09-02 12:30:00,24.41,24.41,24.25,24.28,76314.0,24.41,24.41,24.25,24.28,76314.0
2020-09-02 13:00:00,24.29,24.29,24.21,24.27,58076.0,24.29,24.29,24.21,24.27,58076.0
2020-09-02 13:30:00,24.26,24.31,24.22,24.28,89619.0,24.26,24.31,24.22,24.28,89619.0
2020-09-02 14:00:00,24.28,24.29,24.18,24.25,103578.0,24.28,24.29,24.18,24.25,103578.0
2020-09-02 14:30:00,24.24,24.26,24.17,24.19,154967.0,24.24,24.26,24.17,24.19,154967.0
2020-09-02 15:00:00,24.2,24.22,24.11,24.12,218433.0,24.2,24.22,24.11,24.12,218433.0
2020-09-02 15:30:00,24.12,24.28,24.11,24.27,435870.0,24.12,24.28,24.11,24.27,435870.0
2020-09-03 09:30:00,24.22,24.3,24.02,24.05,164500.0,24.22,24.3,24.02,24.05,164500.0
2020-09-03 10:00:00,24.04,24.04,23.79,23.8,130848.0,24.04,24.04,23.79,23.8,130848.0
2020-09-03 10:30:00,23.8,23.86,23.69,23.71,121680.0,23.8,23.86,23.69,23.71,121680.0
2020-09-03 11:00:00,23.72,23.72,23.21,23.39,169737.0,23.72,23.72,23.21,23.39,169737.0
2020-09-03 11:30:00,23.39,23.61,23.35,23.6,141563.0,23.39,23.61,23.35,23.6,141563.0
2020-09-03 12:00:00,23.6,23.64,23.51,23.52,155982.0,23.6,23.64,23.51,23.52,155982.0
2020-09-03 12:30:00,23.51,23.53,23.37,23.4,75249.0,23.51,23.53,23.37,23.4,75249.0
2020-09-03 13:00:00,23.39,23.46,23.26,23.33,173061.0,23.39,23.46,23.26,23.33,173061.0
2020-09-03 13:30:00,23.32,23.32,23.2,23.28,135826.0,23.32,23.32,23.2,23.28,135826.0
2020-09-03 14:00:00,23.28,23.36,23.22,23.28,101211.0,23.28,23.36,23.22,23.28,101211.0
2020-09-03 14:30:00,23.28,23.36,23.11,23.11,117054.0,23.28,23.36,23.11,23.11,117054.0
2020-09-03 15:00:00,23.11,23.22,23.08,23.16,101245.0,23.11,23.22,23.08,23.16,101245.0
2020-09-03 15:30:00,23.15,23.19,22.98,23.16,589365.0,23.15,23.19,22.98,23.16,589365.0
2020-09-04 09:30:00,23.45,23.49,23.21,23.26,337594.0,23.45,23.49,23.21,23.26,337594.0
2020-09-04 10:00:00,23.26,23.41,23.15,23.18,133080.0,23.26,23.41,23.15,23.18,133080.0
2020-09-04 10:30:00,23.19,23.28,23.05,23.23,178678.0,23.19,23.28,23.05,23.23,178678.0
2020-09-04 11:00:00,23.23,23.24,22.96,23.04,123898.0,23.23,23.24,22.96,23.04,123898.0
2020-09-04 11:30:00,23.04,23.11,22.95,23.04,75343.0,23.04,23.11,22.95,23.04,75343.0
2020-09-04 12:00:00,23.03,23.14,23.0,23.14,55294.0,23.03,23.14,23.0,23.14,55294.0
2020-09-04 12:30:00,23.13,23.19,23.11,23.16,134289.0,23.13,23.19,23.11,23.16,134289.0
2020-09-04 13:00:00,23.15,23.15,23.08,23.1,64253.0,23.15,23.15,23.08,23.1,64253.0
2020-09-04 13:30:00,23.09,23.13,22.98,23.11,95672.0,23.09,23.13,22.98,23.11,95672.0
2020-09-04 14:00:00,23.1,23.14,23.04,23.09,117333.0,23.1,23.14,23.04,23.09,117333.0
2020-09-04 14:30:00,23.09,23.15,23.05,23.12,185126.0,23.09,23.15,23.05,23.12,185126.0
2020-09-04 15:00:00,23.12,23.15,23.06,23.12,172247.0,23.12,23.15,23.06,23.12,172247.0
2020-09-04 15:30:00,23.11,23.14,22.98,23.07,374293.0,23.11,23.14,22.98,23.07,374293.0
2020-09-08 09:30:00,22.78,23.07,22.32,22.5,297382.0,22.78,23.07,22.32,22.5,297382.0
2020-09-08 10:00:00,22.51,22.67,22.44,22.66,123353.0,22.51,22.67,22.44,22.66,123353.0
2020-09-08 10:30:00,22.66,22.74,22.58,22.64,121440.0,22.66,22.74,22.58,22.64,121440.0
2020-09-08 11:00:00,22.64,22.72,22.55,22.59,79225.0,22.64,22.72,22.55,22.59,79225.0
2020-09-08 11:30:00,22.58,22.6,22.47,22.52,81552.0,22.58,22.6,22.47,22.52,81552.0
2020-09-08 12:00:00,22.5,22.61,22.49,22.58,61817.0,22.5,22.61,22.49,22.58,61817.0
2020-09-08 12:30:00,22.59,22.64,22.55,22.63,78116.0,22.59,22.64,22.55,22.63,78116.0
2020-09-08 13:00:00,22.64,22.71,22.58,22.71,95676.0,22.64,22.71,22.58,22.71,95676.0
2020-09-08 13:30:00,22.7,22.71,22.6,22.62,128945.0,22.7,22.71,22.6,22.62,128945.0
2020-09-08 14:00:00,22.62,22.64,22.52,22.53,74060.0,22.62,22.64,22.52,22.53,74060.0
2020-09-08 14:30:00,22.53,22.55,22.46,22.54,85524.0,22.53,22.55,22.46,22.54,85524.0
2020-09-08 15:00:00,22.54,22.54,22.44,22.5,121694.0,22.54,22.54,22.44,22.5,121694.0
2020-09-08 15:30:00,22.5,22.51,22.36,22.36,299904.0,22.5,22.51,22.36,22.36,299904.0
2020-09-09 09:30:00,22.52,22.72,22.44,22.58,276998.0,22.52,22.72,22.44,22.58,276998.0
2020-09-09 10:00:00,22.58,22.63,22.45,22.45,163245.0,22.58,22.63,22.45,22.45,163245.0
2020-09-09 10:30:00,22.47,22.49,22.35,22.37,111187.0,22.47,22.49,22.35,22.37,111187.0
2020-09-09 11:00:00,22.38,22.52,22.38,22.5,78901.0,22.38,22.52,22.38,22.5,78901.0
2020-09-09 11:30:00,22.5,22.57,22.47,22.5,92494.0,22.5,22.57,22.47,22.5,92494.0
2020-09-09 12:00:00,22.51,22.54,22.46,22.51,188825.0,22.51,22.54,22.46,22.51,188825.0
2020-09-09 12:30:00,22.51,22.61,22.5,22.57,102287.0,22.51,22.61,22.5,22.57,102287.0
2020-09-09 13:00:00,22.57,22.69,22.57,22.66,177504.0,22.57,22.69,22.57,22.66,177504.0
2020-09-09 13:30:00,22.66,22.8,22.66,22.79,146104.0,22.66,22.8,22.66,22.79,146104.0
2020-09-09 14:00:00,22.79,22.82,22.64,22.68,156176.0,22.79,22.82,22.64,22.68,156176.0
2020-09-09 14:30:00,22.68,22.76,22.68,22.73,100203.0,22.68,22.76,22.68,22.73,100203.0
2020-09-09 15:00:00,22.73,22.81,22.73,22.8,167784.0,22.73,22.81,22.73,22.8,167784.0
2020-09-09 15:30:00,22.8,22.84,22.62,22.63,447269.0,22.8,22.84,22.62,22.63,447269.0
2020-09-10 09:30:00,22.83,23.19,22.72,23.1,289275.0,22.83,23.19,22.72,23.1,289275.0
2020-09-10 10:00:00,23.1,23.25,23.07,23.18,218787.0,23.1,23.25,23.07,23.18,218787.0
2020-09-10 10:30:00,23.17,23.3,23.1,23.13,287380.0,23.17,23.3,23.1,23.13,287380.0
2020-09-10 11:00:00,23.14,23.27,23.06,23.17,190505.0,23.14,23.27,23.06,23.17,190505.0
2020-09-10 11:30:00,23.17,23.2,23.06,23.08,190905.0,23.17,23.2,23.06,23.08,190905.0
2020-09-10 12:00:00,23.07,23.11,23.04,23.1,109759.0,23.07,23.11,23.04,23.1,109759.0
2020-09-10 12:30:00,23.1,23.16,22.99,23.14,157420.0,23.1,23.16,22.99,23.14,157420.0
2020-09-10 13:00:00,23.14,23.2,23.1,23.12,123752.0,23.14,23.2,23.1,23.12,123752.0
2020-09-10 13:30:00,23.12,23.21,23.12,23.14,146444.0,23.12,23.21,23.12,23.14,146444.0
2020-09-10 14:00:00,23.14,23.19,22.97,22.97,116546.0,23.14,23.19,22.97,22.97,116546.0
2020-09-10 14:30:00,22.96,23.04,22.89,23.04,190766.0,22.96,23.04,22.89,23.04,190766.0
2020-09-10 15:00:00,23.04,23.04,22.83,22.95,205690.0,23.04,23.04,22.83,22.95,205690.0
2020-09-10 15:30:00,22.95,22.95,22.8,22.82,496055.0,22.95,22.95,22.8,22.82,496055.0
2020-09-11 09:30:00,22.93,23.02,22.77,22.92,155649.0,22.93,23.02,22.77,22.92,155649.0
2020-09-11 10:00:00,22.92,23.03,22.88,22.91,210216.0,22.92,23.03,22.88,22.91,210216.0
2020-09-11 10:30:00,22.91,23.16,22.81,23.09,267560.0,22.91,23.16,22.81,23.09,267560.0
2020-09-11 11:00:00,23.09,23.23,23.08,23.23,136159.0,23.09,23.23,23.08,23.23,136159.0
2020-09-11 11:30:00,23.22,23.29,23.17,23.28,144357.0,23.22,23.29,23.17,23.28,144357.0
2020-09-11 12:00:00,23.28,23.28,23.15,23.17,106882.0,23.28,23.28,23.15,23.17,106882.0
2020-09-11 12:30:00,23.17,23.17,22.97,22.98,90345.0,23.17,23.17,22.97,22.98,90345.0
2020-09-11 13:00:00,22.99,23.02,22.94,22.95,88459.0,22.99,23.02,22.94,22.95,88459.0
2020-09-11 13:30:00,22.94,23.0,22.89,22.94,80793.0,22.94,23.0,22.89,22.94,80793.0
2020-09-11 14:00:00,22.94,23.06,22.93,23.04,84398.0,22.94,23.06,22.93,23.04,84398.0
2020-09-11 14:30:00,23.05,23.16,23.04,23.16,70740.0,23.05,23.16,23.04,23.16,70740.0
2020-09-11 15:00:00,23.16,23.27,23.1,23.23,152859.0,23.16,23.27,23.1,23.23,152859.0
2020-09-11 15:30:00,23.23,23.27,23.12,23.17,466042.0,23.23,23.27,23.12,23.17,466042.0
2020-09-14 09:30:00,23.17,23.43,23.04,23.43,126296.0,23.17,23.43,23.04,23.43,126296.0
2020-09-14 10:00:00,23.43,23.89,23.37,23.67,525275.0,23.43,23.89,23.37,23.67,525275.0
2020-09-14 10:30:00,23.68,23.73,23.44,23.48,581435.0,23.68,23.73,23.44,23.48,581435.0
2020-09-14 11:00:00,23.48,23.72,23.48,23.66,430722.0,23.48,23.72,23.48,23.66,430722.0
2020-09-14 11:30:00,23.67,23.9,23.66,23.8,367909.0,23.67,23.9,23.66,23.8,367909.0
2020-09-14 12:00:00,23.81,23.89,23.69,23.85,189787.0,23.81,23.89,23.69,23.85,189787.0
2020-09-14 12:30:00,23.86,24.34,23.83,24.2,1239384.0,23.86,24.34,23.83,24.2,1239384.0
2020-09-14 13:00:00,24.2,24.48,24.15,24.2,741200.0,24.2,24.48,24.15,24.2,741200.0
2020-09-14 13:30:00,24.21,24.31,23.94,23.97,249278.0,24.21,24.31,23.94,23.97,249278.0
2020-09-14 14:00:00,23.98,24.0,23.91,23.97,278885.0,23.98,24.0,23.91,23.97,278885.0
2020-09-14 14:30:00,23.97,24.09,23.94,24.03,181373.0,23.97,24.09,23.94,24.03,181373.0
2020-09-14 15:00:00,24.03,24.16,23.99,24.14,163085.0,24.03,24.16,23.99,24.14,163085.0
2020-09-14 15:30:00,24.13,24.24,24.1,24.18,513828.0,24.13,24.24,24.1,24.18,513828.0
2020-09-15 09:30:00,24.25,24.47,24.11,24.12,219982.0,24.25,24.47,24.11,24.12,219982.0
2020-09-15 10:00:00,24.12,24.32,24.03,24.21,236754.0,24.12,24.32,24.03,24.21,236754.0
2020-09-15 10:30:00,24.21,24.35,24.19,24.26,141988.0,24.21,24.35,24.19,24.26,141988.0
2020-09-15 11:00:00,24.26,24.27,24.16,24.25,204092.0,24.26,24.27,24.16,24.25,204092.0
2020-09-15 11:30:00,24.25,24.25,24.18,24.21,127225.0,24.25,24.25,24.18,24.21,127225.0
2020-09-15 12:00:00,24.2,24.23,24.16,24.17,109747.0,24.2,24.23,24.16,24.17,109747.0
2020-09-15 12:30:00,24.16,24.28,24.16,24.28,79185.0,24.16,24.28,24.16,24.28,79185.0
2020-09-15 13:00:00,24.28,24.35,24.24,24.3,72590.0,24.28,24.35,24.24,24.3,72590.0
2020-09-15 13:30:00,24.3,24.36,24.28,24.36,72413.0,24.3,24.36,24.28,24.36,72413.0
2020-09-15 14:00:00,24.36,24.43,24.35,24.38,121257.0,24.36,24.43,24.35,24.38,121257.0
2020-09-15 14:30:00,24.38,24.43,24.35,24.39,86797.0,24.38,24.43,24.35,24.39,86797.0
2020-09-15 15:00:00,24.39,24.44,24.32,24.35,148583.0,24.39,24.44,24.32,24.35,148583.0
2020-09-15 15:30:00,24.35,24.39,24.28,24.38,413873.0,24.35,24.39,24.28,24.38,413873.0
2020-09-16 09:30:00,24.45,24.78,24.4,24.73,184497.0,24.45,24.78,24.4,24.73,184497.0
2020-09-16 10:00:00,24.73,24.81,24.65,24.73,392499.0,24.73,24.81,24.65,24.73,392499.0
2020-09-16 10:30:00,24.74,24.91,24.72,24.85,118826.0,24.74,24.91,24.72,24.85,118826.0
2020-09-16 11:00:00,24.85,25.01,24.84,24.98,211249.0,24.85,25.01,24.84,24.98,211249.0
2020-09-16 11:30:00,24.98,24.99,24.92,24.93,75897.0,24.98,24.99,24.92,24.93,75897.0
2020-09-16 12:00:00,24.93,24.99,24.84,24.95,75990.0,24.93,24.99,24.84,24.95,75990.0
2020-09-16 12:30:00,24.95,25.01,24.88,24.93,100943.0,24.95,25.01,24.88,24.93,100943.0
2020-09-16 13:00:00,24.93,24.96,24.89,24.95,54451.0,24.93,24.96,24.89,24.95,54451.0
2020-09-16 13:30:00,24.95,24.96,24.76,24.84,86220.0,24.95,24.96,24.76,24.84,86220.0
2020-09-16 14:00:00,24.84,25.06,24.84,25.03,89165.0,24.84,25.06,24.84,25.03,89165.0
2020-09-16 14:30:00,25.03,25.14,24.98,25.05,101027.0,25.03,25.14,24.98,25.05,101027.0
2020-09-16 15:00:00,25.04,25.06,24.8,24.84,129108.0,25.04,25.06,24.8,24.84,129108.0
2020-09-16 15:30:00,24.84,24.85,24.67,24.69,377611.0,24.84,24.85,24.67,24.69,377611.0
2020-09-17 09:30:00,24.38,24.38,23.82,24.08,334803.0,24.38,24.38,23.82,24.08,334803.0
2020-09-17 10:00:00,24.09,24.43,24.07,24.35,170841.0,24.09,24.43,24.07,24.35,170841.0
2020-09-17 10:30:00,24.34,24.4,24.28,24.31,90355.0,24.34,24.4,24.28,24.31,90355.0
2020-09-17 11:00:00,24.32,24.46,24.31,24.38,152571.0,24.32,24.46,24.31,24.38,152571.0
2020-09-17 11:30:00,24.39,24.49,24.34,24.35,144257.0,24.39,24.49,24.34,24.35,144257.0
2020-09-17 12:00:00,24.34,24.4,24.29,24.33,112613.0,24.34,24.4,24.29,24.33,112613.0
2020-09-17 12:30:00,24.32,24.38,24.29,24.33,76890.0,24.32,24.38,24.29,24.33,76890.0
2020-09-17 13:00:00,24.33,24.41,24.31,24.37,96923.0,24.33,24.41,24.31,24.37,96923.0
2020-09-17 13:30:00,24.37,24.38,24.33,24.35,179985.0,24.37,24.38,24.33,24.35,179985.0
2020-09-17 14:00:00,24.35,24.66,24.33,24.57,366496.0,24.35,24.66,24.33,24.57,366496.0
2020-09-17 14:30:00,24.56,24.62,24.43,24.6,104272.0,24.56,24.62,24.43,24.6,104272.0
2020-09-17 15:00:00,24.6,24.66,24.49,24.64,108357.0,24.6,24.66,24.49,24.64,108357.0
2020-09-17 15:30:00,24.63,24.75,24.6,24.63,381019.0,24.63,24.75,24.6,24.63,381019.0
2020-09-18 09:30:00,24.63,24.99,24.51,24.7,385969.0,24.63,24.99,24.51,24.7,385969.0
2020-09-18 10:00:00,24.69,24.88,24.68,24.78,101694.0,24.69,24.88,24.68,24.78,101694.0
2020-09-18 10:30:00,24.78,24.85,24.65,24.68,170311.0,24.78,24.85,24.65,24.68,170311.0
2020-09-18 11:00:00,24.68,24.74,24.65,24.69,103693.0,24.68,24.74,24.65,24.69,103693.0
2020-09-18 11:30:00,24.68,24.69,24.56,24.59,127031.0,24.68,24.69,24.56,24.59,127031.0
2020-09-18 12:00:00,24.59,24.62,24.43,24.46,198428.0,24.59,24.62,24.43,24.46,198428.0
2020-09-18 12:30:00,24.46,24.47,24.24,24.26,106902.0,24.46,24.47,24.24,24.26,106902.0
2020-09-18 13:00:00,24.27,24.29,24.07,24.09,309147.0,24.27,24.29,24.07,24.09,309147.0
2020-09-18 13:30:00,24.08,24.17,23.98,24.16,353831.0,24.08,24.17,23.98,24.16,353831.0
2020-09-18 14:00:00,24.15,24.16,23.97,24.01,166041.0,24.15,24.16,23.97,24.01,166041.0
2020-09-18 14:30:00,24.02,24.04,23.92,23.98,127054.0,24.02,24.04,23.92,23.98,127054.0
2020-09-18 15:00:00,23.98,24.05,23.94,24.0,175443.0,23.98,24.05,23.94,24.0,175443.0
2020-09-18 15:30:00,24.0,24.1,23.85,23.93,566972.0,24.0,24.1,23.85,23.93,566972.0
2020-09-21 09:30:00,23.31,23.37,22.46,22.68,413506.0,23.31,23.37,22.46,22.68,413506.0
2020-09-21 10:00:00,22.66,22.66,22.4,22.54,353845.0,22.66,22.66,22.4,22.54,353845.0
2020-09-21 10:30:00,22.55,22.76,22.49,22.7,330238.0,22.55,22.76,22.49,22.7,330238.0
2020-09-21 11:00:00,22.68,22.75,22.62,22.69,166095.0,22.68,22.75,22.62,22.69,166095.0
2020-09-21 11:30:00,22.69,22.79,22.63,22.73,164640.0,22.69,22.79,22.63,22.73,164640.0
2020-09-21 12:00:00,22.73,22.79,22.67,22.7,80531.0,22.73,22.79,22.67,22.7,80531.0
2020-09-21 12:30:00,22.71,22.72,22.6,22.6,173634.0,22.71,22.72,22.6,22.6,173634.0
2020-09-21 13:00:00,22.61,22.74,22.58,22.71,184219.0,22.61,22.74,22.58,22.71,184219.0
2020-09-21 13:30:00,22.7,22.72,22.63,22.66,189568.0,22.7,22.72,22.63,22.66,189568.0
2020-09-21 14:00:00,22.65,22.73,22.62,22.71,197586.0,22.65,22.73,22.62,22.71,197586.0
2020-09-21 14:30:00,22.71,22.85,22.68,22.84,300507.0,22.71,22.85,22.68,22.84,300507.0
2020-09-21 15:00:00,22.84,23.05,22.83,22.98,233140.0,22.84,23.05,22.83,22.98,233140.0
2020-09-21 15:30:00,22.98,23.0,22.9,22.93,433352.0,22.98,23.0,22.9,22.93,433352.0
2020-09-22 09:30:00,23.11,23.29,22.99,23.05,178250.0,23.11,23.29,22.99,23.05,178250.0
2020-09-22 10:00:00,23.04,23.19,23.02,23.18,132934.0,23.04,23.19,23.02,23.18,132934.0
2020-09-22 10:30:00,23.19,23.19,22.84,22.84,146355.0,23.19,23.19,22.84,22.84,146355.0
2020-09-22 11:00:00,22.83,22.91,22.78,22.84,104082.0,22.83,22.91,22.78,22.84,104082.0
2020-09-22 11:30:00,22.84,22.88,22.77,22.81,80585.0,22.84,22.88,22.77,22.81,80585.0
2020-09-22 12:00:00,22.8,22.85,22.77,22.83,85272.0,22.8,22.85,22.77,22.83,85272.0
2020-09-22 12:30:00,22.83,22.83,22.76,22.8,68116.0,22.83,22.83,22.76,22.8,68116.0
2020-09-22 13:00:00,22.8,22.82,22.75,22.79,57752.0,22.8,22.82,22.75,22.79,57752.0
2020-09-22 13:30:00,22.78,22.84,22.77,22.82,82191.0,22.78,22.84,22.77,22.82,82191.0
2020-09-22 14:00:00,22.82,22.9,22.8,22.82,53330.0,22.82,22.9,22.8,22.82,53330.0
2020-09-22 14:30:00,22.83,22.97,22.79,22.95,118438.0,22.83,22.97,22.79,22.95,118438.0
2020-09-22 15:00:00,22.94,23.02,22.93,23.01,80289.0,22.94,23.02,22.93,23.01,80289.0
2020-09-22 15:30:00,23.01,23.01,22.85,22.86,312628.0,23.01,23.01,22.85,22.86,312628.0
2020-09-23 09:30:00,22.76,22.86,22.5,22.5,169922.0,22.76,22.86,22.5,22.5,169922.0
2020-09-23 10:00:00,22.5,22.69,22.47,22.56,228228.0,22.5,22.69,22.47,22.56,228228.0
2020-09-23 10:30:00,22.56,22.62,22.51,22.58,129092.0,22.56,22.62,22.51,22.58,129092.0
2020-09-23 11:00:00,22.59,22.62,22.53,22.57,118853.0,22.59,22.62,22.53,22.57,118853.0
2020-09-23 11:30:00,22.57,22.57,22.41,22.42,227610.0,22.57,22.57,22.41,22.42,227610.0
2020-09-23 12:00:00,22.41,22.41,22.34,22.39,81721.0,22.41,22.41,22.34,22.39,81721.0
2020-09-23 12:30:00,22.39,22.44,22.35,22.44,55251.0,22.39,22.44,22.35,22.44,55251.0
2020-09-23 13:00:00,22.44,22.47,22.41,22.45,66768.0,22.44,22.47,22.41,22.45,66768.0
2020-09-23 13:30:00,22.46,22.47,22.41,22.44,77180.0,22.46,22.47,22.41,22.44,77180.0
2020-09-23 14:00:00,22.44,22.44,22.18,22.18,140873.0,22.44,22.44,22.18,22.18,140873.0
2020-09-23 14:30:00,22.18,22.22,22.01,22.03,109595.0,22.18,22.22,22.01,22.03,109595.0
2020-09-23 15:00:00,22.03,22.06,21.88,21.94,139232.0,22.03,22.06,21.88,21.94,139232.0
2020-09-23 15:30:00,21.93,21.95,21.7,21.78,542933.0,21.93,21.95,21.7,21.78,542933.0
2020-09-24 09:30:00,21.7,21.7,21.43,21.6,151820.0,21.7,21.7,21.43,21.6,151820.0
2020-09-24 10:00:00,21.6,21.72,21.54,21.56,186284.0,21.6,21.72,21.54,21.56,186284.0
2020-09-24 10:30:00,21.56,21.57,21.43,21.53,144385.0,21.56,21.57,21.43,21.53,144385.0
2020-09-24 11:00:00,21.53,21.59,21.44,21.55,128766.0,21.53,21.59,21.44,21.55,128766.0
2020-09-24 11:30:00,21.55,21.7,21.51,21.7,80148.0,21.55,21.7,21.51,21.7,80148.0
2020-09-24 12:00:00,21.7,21.75,21.68,21.72,62734.0,21.7,21.75,21.68,21.72,62734.0
2020-09-24 12:30:00,21.72,21.75,21.62,21.75,98703.0,21.72,21.75,21.62,21.75,98703.0
2020-09-24 13:00:00,21.73,21.97,21.73,21.93,68003.0,21.73,21.97,21.73,21.93,68003.0
2020-09-24 13:30:00,21.93,21.95,21.89,21.9,76259.0,21.93,21.95,21.89,21.9,76259.0
2020-09-24 14:00:00,21.91,21.93,21.8,21.82,92538.0,21.91,21.93,21.8,21.82,92538.0
2020-09-24 14:30:00,21.81,21.88,21.62,21.63,94715.0,21.81,21.88,21.62,21.63,94715.0
2020-09-24 15:00:00,21.63,21.68,21.51,21.57,114552.0,21.63,21.68,21.51,21.57,114552.0
2020-09-24 15:30:00,21.57,21.69,21.54,21.62,319478.0,21.57,21.69,21.54,21.62,319478.0
2020-09-25 09:30:00,21.46,21.8,21.45,21.76,243763.0,21.46,21.8,21.45,21.76,243763.0
2020-09-25 10:00:00,21.75,21.8,21.57,21.75,183373.0,21.75,21.8,21.57,21.75,183373.0
2020-09-25 10:30:00,21.76,21.76,21.64,21.76,111644.0,21.76,21.76,21.64,21.76,111644.0
2020-09-25 11:00:00,21.77,21.93,21.71,21.91,167880.0,21.77,21.93,21.71,21.91,167880.0
2020-09-25 11:30:00,21.91,21.98,21.85,21.91,158389.0,21.91,21.98,21.85,21.91,158389.0
2020-09-25 12:00:00,21.9,22.0,21.87,21.88,68577.0,21.9,22.0,21.87,21.88,68577.0
2020-09-25 12:30:00,21.88,22.02,21.87,22.0,61503.0,21.88,22.02,21.87,22.0,61503.0
2020-09-25 13:00:00,21.99,22.11,21.98,22.09,55225.0,21.99,22.11,21.98,22.09,55225.0
2020-09-25 13:30:00,22.09,22.16,22.06,22.13,89493.0,22.09,22.16,22.06,22.13,89493.0
2020-09-25 14:00:00,22.12,22.13,22.06,22.1,101348.0,22.12,22.13,22.06,22.1,101348.0
2020-09-25 14:30:00,22.1,22.12,22.05,22.12,115776.0,22.1,22.12,22.05,22.12,115776.0
2020-09-25 15:00:00,22.12,22.14,22.08,22.13,107971.0,22.12,22.14,22.08,22.13,107971.0
2020-09-25 15:30:00,22.13,22.13,21.92,21.92,404173.0,22.13,22.13,21.92,21.92,404173.0
2020-09-28 09:30:00,22.38,22.51,22.29,22.46,121448.0,22.38,22.51,22.29,22.46,121448.0
2020-09-28 10:00:00,22.48,22.57,22.41,22.51,117627.0,22.48,22.57,22.41,22.51,117627.0
2020-09-28 10:30:00,22.5,22.6,22.46,22.6,81188.0,22.5,22.6,22.46,22.6,81188.0
2020-09-28 11:00:00,22.61,22.67,22.6,22.64,70562.0,22.61,22.67,22.6,22.64,70562.0
2020-09-28 11:30:00,22.64,22.71,22.63,22.69,107657.0,22.64,22.71,22.63,22.69,107657.0
2020-09-28 12:00:00,22.69,22.83,22.68,22.78,93340.0,22.69,22.83,22.68,22.78,93340.0
2020-09-28 12:30:00,22.78,22.8,22.74,22.78,65771.0,22.78,22.8,22.74,22.78,65771.0
2020-09-28 13:00:00,22.78,22.85,22.69,22.7,66101.0,22.78,22.85,22.69,22.7,66101.0
2020-09-28 13:30:00,22.71,22.76,22.59,22.6,66458.0,22.71,22.76,22.59,22.6,66458.0
2020-09-28 14:00:00,22.59,22.69,22.57,22.69,47962.0,22.59,22.69,22.57,22.69,47962.0
2020-09-28 14:30:00,22.69,22.74,22.62,22.63,63484.0,22.69,22.74,22.62,22.63,63484.0
2020-09-28 15:00:00,22.63,22.65,22.58,22.6,71853.0,22.63,22.65,22.58,22.6,71853.0
2020-09-28 15:30:00,22.6,22.62,22.5,22.54,282920.0,22.6,22.62,22.5,22.54,282920.0
2020-09-29 09:30:00,22.68,22.68,22.53,22.58,316270.0,22.68,22.68,22.53,22.58,316270.0
2020-09-29 10:00:00,22.59,22.59,22.39,22.39,71226.0,22.59,22.59,22.39,22.39,71226.0
2020-09-29 10:30:00,22.39,22.39,22.17,22.2,102754.0,22.39,22.39,22.17,22.2,102754.0
2020-09-29 11:00:00,22.2,22.3,22.04,22.25,205239.0,22.2,22.3,22.04,22.25,205239.0
2020-09-29 11:30:00,22.23,22.33,22.1,22.11,116557.0,22.23,22.33,22.1,22.11,116557.0
2020-09-29 12:00:00,22.11,22.17,22.08,22.16,66766.0,22.11,22.17,22.08,22.16,66766.0
2020-09-29 12:30:00,22.16,22.19,22.11,22.19,52591.0,22.16,22.19,22.11,22.19,52591.0
2020-09-29 13:00:00,22.18,22.2,22.1,22.2,51241.0,22.18,22.2,22.1,22.2,51241.0
2020-09-29 13:30:00,22.2,22.21,22.13,22.16,43623.0,22.2,22.21,22.13,22.16,43623.0
2020-09-29 14:00:00,22.15,22.4,22.15,22.37,100768.0,22.15,22.4,22.15,22.37,100768.0
2020-09-29 14:30:00,22.38,22.39,22.28,22.31,54196.0,22.38,22.39,22.28,22.31,54196.0
2020-09-29 15:00:00,22.31,22.32,22.22,22.23,181212.0,22.31,22.32,22.22,22.23,181212.0
2020-09-29 15:30:00,22.22,22.24,22.06,22.08,799911.0,22.22,22.24,22.06,22.08,799911.0
2020-09-30 09:30:00,22.2,22.46,22.2,22.4,121392.0,22.2,22.46,22.2,22.4,121392.0
2020-09-30 10:00:00,22.39,22.47,22.36,22.46,158309.0,22.39,22.47,22.36,22.46,158309.0
2020-09-30 10:30:00,22.46,22.49,22.37,22.38,167916.0,22.46,22.49,22.37,22.38,167916.0
2020-09-30 11:00:00,22.38,22.38,22.21,22.21,60579.0,22.38,22.38,22.21,22.21,60579.0
2020-09-30 11:30:00,22.21,22.23,22.16,22.18,47896.0,22.21,22.23,22.16,22.18,47896.0
2020-09-30 12:00:00,22.17,22.35,22.17,22.34,65474.0,22.17,22.35,22.17,22.34,65474.0
2020-09-30 12:30:00,22.34,22.44,22.34,22.42,92604.0,22.34,22.44,22.34,22.42,92604.0
2020-09-30 13:00:00,22.41,22.42,22.35,22.38,57952.0,22.41,22.42,22.35,22.38,57952.0
2020-09-30 13:30:00,22.37,22.45,22.35,22.42,88797.0,22.37,22.45,22.35,22.42,88797.0
2020-09-30 14:00:00,22.42,22.47,22.3,22.31,154247.0,22.42,22.47,22.3,22.31,154247.0
2020-09-30 14:30:00,22.31,22.31,22.09,22.25,102085.0,22.31,22.31,22.09,22.25,102085.0
2020-09-30 15:00:00,22.25,22.26,22.03,22.14,255939.0,22.25,22.26,22.03,22.14,255939.0
2020-09-30 15:30:00,22.14,22.2,22.06,22.17,497079.0,22.14,22.2,22.06,22.17,497079.0
2020-10-01 09:30:00,22.31,23.21,22.31,22.83,974302.0,22.31,23.21,22.31,22.83,974302.0
2020-10-01 10:00:00,22.83,23.07,22.6,23.02,345015.0,22.83,23.07,22.6,23.02,345015.0
2020-10-01 10:30:00,23.02,23.17,22.95,23.01,257107.0,23.02,23.17,22.95,23.01,257107.0
2020-10-01 11:00:00,23.02,23.18,22.98,23.08,470108.0,23.02,23.18,22.98,23.08,470108.0
2020-10-01 11:30:00,23.09,23.32,23.03,23.3,618734.0,23.09,23.32,23.03,23.3,618734.0
2020-10-01 12:00:00,23.3,23.43,23.2,23.43,524625.0,23.3,23.43,23.2,23.43,524625.0
2020-10-01 12:30:00,23.42,23.68,23.35,23.48,1120126.0,23.42,23.68,23.35,23.48,1120126.0
2020-10-01 13:00:00,23.48,23.55,23.35,23.45,252645.0,23.48,23.55,23.35,23.45,252645.0
2020-10-01 13:30:00,23.45,23.56,23.39,23.42,427218.0,23.45,23.56,23.39,23.42,427218.0
2020-10-01 14:00:00,23.42,23.44,23.17,23.33,311415.0,23.42,23.44,23.17,23.33,311415.0
2020-10-01 14:30:00,23.33,23.47,23.29,23.3,287025.0,23.33,23.47,23.29,23.3,287025.0
2020-10-01 15:00:00,23.3,23.37,23.29,23.34,311810.0,23.3,23.37,23.29,23.34,311810.0
2020-10-01 15:30:00,23.33,23.56,23.3,23.54,1127252.0,23.33,23.56,23.3,23.54,1127252.0
2020-10-02 09:30:00,23.06,23.64,23.0,23.56,376459.0,23.06,23.64,23.0,23.56,376459.0
2020-10-02 10:00:00,23.56,23.83,23.47,23.57,183954.0,23.56,23.83,23.47,23.57,183954.0
2020-10-02 10:30:00,23.56,23.67,23.48,23.56,91643.0,23.56,23.67,23.48,23.56,91643.0
2020-10-02 11:00:00,23.54,23.81,23.5,23.79,104556.0,23.54,23.81,23.5,23.79,104556.0
2020-10-02 11:30:00,23.79,23.84,23.68,23.71,72192.0,23.79,23.84,23.68,23.71,72192.0
2020-10-02 12:00:00,23.69,24.14,23.67,24.08,293095.0,23.69,24.14,23.67,24.08,293095.0
2020-10-02 12:30:00,24.08,24.19,23.94,23.97,142202.0,24.08,24.19,23.94,23.97,142202.0
2020-10-02 13:00:00,23.96,24.02,23.88,23.9,68822.0,23.96,24.02,23.88,23.9,68822.0
2020-10-02 13:30:00,23.9,23.91,23.74,23.88,101382.0,23.9,23.91,23.74,23.88,101382.0
2020-10-02 14:00:00,23.88,24.01,23.88,23.98,107030.0,23.88,24.01,23.88,23.98,107030.0
2020-10-02 14:30:00,23.99,24.05,23.93,23.96,165849.0,23.99,24.05,23.93,23.96,165849.0
2020-10-02 15:00:00,23.96,24.03,23.87,23.96,240619.0,23.96,24.03,23.87,23.96,240619.0
2020-10-02 15:30:00,23.96,24.02,23.93,24.01,730168.0,23.96,24.02,23.93,24.01,730168.0
2020-10-05 09:30:00,24.31,24.65,24.24,24.52,339318.0,24.31,24.65,24.24,24.52,339318.0
2020-10-05 10:00:00,24.52,24.73,24.51,24.64,139503.0,24.52,24.73,24.51,24.64,139503.0
2020-10-05 10:30:00,24.64,24.74,24.64,24.7,119288.0,24.64,24.74,24.64,24.7,119288.0
2020-10-05 11:00:00,24.7,24.71,24.55,24.57,104725.0,24.7,24.71,24.55,24.57,104725.0
2020-10-05 11:30:00,24.57,24.71,24.52,24.71,65797.0,24.57,24.71,24.52,24.71,65797.0
2020-10-05 12:00:00,24.7,24.73,24.64,24.73,92503.0,24.7,24.73,24.64,24.73,92503.0
2020-10-05 12:30:00,24.73,24.78,24.64,24.68,115701.0,24.73,24.78,24.64,24.68,115701.0
2020-10-05 13:00:00,24.68,24.71,24.57,24.63,120471.0,24.68,24.71,24.57,24.63,120471.0
2020-10-05 13:30:00,24.64,24.67,24.58,24.58,116020.0,24.64,24.67,24.58,24.58,116020.0
2020-10-05 14:00:00,24.59,24.63,24.57,24.61,91686.0,24.59,24.63,24.57,24.61,91686.0
2020-10-05 14:30:00,24.62,24.67,24.58,24.65,80844.0,24.62,24.67,24.58,24.65,80844.0
2020-10-05 15:00:00,24.65,24.7,24.61,24.7,99912.0,24.65,24.7,24.61,24.7,99912.0
2020-10-05 15:30:00,24.7,24.73,24.56,24.63,426148.0,24.7,24.73,24.56,24.63,426148.0
2020-10-06 09:30:00,24.87,24.99,24.76,24.83,152766.0,24.87,24.99,24.76,24.83,152766.0
2020-10-06 10:00:00,24.82,25.04,24.81,25.04,139840.0,24.82,25.04,24.81,25.04,139840.0
2020-10-06 10:30:00,25.04,25.16,24.95,25.13,249725.0,25.04,25.16,24.95,25.13,249725.0
2020-10-06 11:00:00,25.13,25.16,25.01,25.06,84835.0,25.13,25.16,25.01,25.06,84835.0
2020-10-06 11:30:00,25.06,25.18,25.05,25.15,71257.0,25.06,25.18,25.05,25.15,71257.0
2020-10-06 12:00:00,25.14,25.26,25.12,25.23,98827.0,25.14,25.26,25.12,25.23,98827.0
2020-10-06 12:30:00,25.23,25.33,25.18,25.2,214264.0,25.23,25.33,25.18,25.2,214264.0
2020-10-06 13:00:00,25.2,25.41,25.19,25.38,76685.0,25.2,25.41,25.19,25.38,76685.0
2020-10-06 13:30:00,25.38,25.41,25.28,25.35,106839.0,25.38,25.41,25.28,25.35,106839.0
2020-10-06 14:00:00,25.35,25.42,25.29,25.34,89517.0,25.35,25.42,25.29,25.34,89517.0
2020-10-06 14:30:00,25.35,25.42,24.87,25.08,344693.0,25.35,25.42,24.87,25.08,344693.0
2020-10-06 15:00:00,25.08,25.09,24.74,24.93,284054.0,25.08,25.09,24.74,24.93,284054.0
2020-10-06 15:30:00,24.92,25.09,24.77,24.77,533654.0,24.92,25.09,24.77,24.77,533654.0
2020-10-07 09:30:00,25.17,25.55,25.13,25.44,318224.0,25.17,25.55,25.13,25.44,318224.0
2020-10-07 10:00:00,25.44,25.56,25.43,25.49,155891.0,25.44,25.56,25.43,25.49,155891.0
2020-10-07 10:30:00,25.47,25.52,25.38,25.38,110127.0,25.47,25.52,25.38,25.38,110127.0
2020-10-07 11:00:00,25.39,25.47,25.27,25.3,104987.0,25.39,25.47,25.27,25.3,104987.0
2020-10-07 11:30:00,25.29,25.34,25.23,25.27,68871.0,25.29,25.34,25.23,25.27,68871.0
2020-10-07 12:00:00,25.26,25.32,25.2,25.29,151812.0,25.26,25.32,25.2,25.29,151812.0
2020-10-07 12:30:00,25.29,25.31,25.22,25.24,63525.0,25.29,25.31,25.22,25.24,63525.0
2020-10-07 13:00:00,25.24,25.31,25.22,25.27,56585.0,25.24,25.31,25.22,25.27,56585.0
2020-10-07 13:30:00,25.28,25.38,25.27,25.36,67093.0,25.28,25.38,25.27,25.36,67093.0
2020-10-07 14:00:00,25.36,25.43,25.35,25.37,69960.0,25.36,25.43,25.35,25.37,69960.0
2020-10-07 14:30:00,25.38,25.38,25.29,25.3,84659.0,25.38,25.38,25.29,25.3,84659.0
2020-10-07 15:00:00,25.29,25.38,25.28,25.31,114969.0,25.29,25.38,25.28,25.31,114969.0
2020-10-07 15:30:00,25.3,25.32,25.19,25.3,428107.0,25.3,25.32,25.19,25.3,428107.0
2020-10-08 09:30:00,25.78,26.21,25.62,26.01,485109.0,25.78,26.21,25.62,26.01,485109.0
2020-10-08 10:00:00,26.01,26.08,25.83,25.89,205342.0,26.01,26.08,25.83,25.89,205342.0
2020-10-08 10:30:00,25.89,25.98,25.75,25.79,143346.0,25.89,25.98,25.75,25.79,143346.0
2020-10-08 11:00:00,25.78,25.92,25.73,25.89,92700.0,25.78,25.92,25.73,25.89,92700.0
2020-10-08 11:30:00,25.89,25.91,25.69,25.7,99742.0,25.89,25.91,25.69,25.7,99742.0
2020-10-08 12:00:00,25.7,25.87,25.7,25.83,167201.0,25.7,25.87,25.7,25.83,167201.0
2020-10-08 12:30:00,25.83,25.95,25.77,25.82,105784.0,25.83,25.95,25.77,25.82,105784.0
2020-10-08 13:00:00,25.82,25.84,25.76,25.8,64772.0,25.82,25.84,25.76,25.8,64772.0
2020-10-08 13:30:00,25.8,25.82,25.76,25.79,74193.0,25.8,25.82,25.76,25.79,74193.0
2020-10-08 14:00:00,25.79,25.83,25.67,25.67,80241.0,25.79,25.83,25.67,25.67,80241.0
2020-10-08 14:30:00,25.67,25.67,25.54,25.54,114472.0,25.67,25.67,25.54,25.54,114472.0
2020-10-08 15:00:00,25.54,25.57,25.45,25.46,167348.0,25.54,25.57,25.45,25.46,167348.0
2020-10-08 15:30:00,25.46,25.54,25.41,25.45,620722.0,25.46,25.54,25.41,25.45,620722.0
2020-10-09 09:30:00,25.69,25.97,25.61,25.68,140868.0,25.69,25.97,25.61,25.68,140868.0
2020-10-09 10:00:00,25.68,25.68,25.47,25.48,61295.0,25.68,25.68,25.47,25.48,61295.0
2020-10-09 10:30:00,25.48,25.55,25.45,25.46,68511.0,25.48,25.55,25.45,25.46,68511.0
2020-10-09 11:00:00,25.45,25.54,25.38,25.42,74105.0,25.45,25.54,25.38,25.42,74105.0
2020-10-09 11:30:00,25.42,25.76,25.37,25.75,114096.0,25.42,25.76,25.37,25.75,114096.0
2020-10-09 12:00:00,25.76,25.86,25.72,25.75,216622.0,25.76,25.86,25.72,25.75,216622.0
2020-10-09 12:30:00,25.75,25.82,25.65,25.69,70363.0,25.75,25.82,25.65,25.69,70363.0
2020-10-09 13:00:00,25.69,25.78,25.67,25.78,74765.0,25.69,25.78,25.67,25.78,74765.0
2020-10-09 13:30:00,25.78,25.79,25.74,25.75,71694.0,25.78,25.79,25.74,25.75,71694.0
2020-10-09 14:00:00,25.76,25.78,25.64,25.69,109787.0,25.76,25.78,25.64,25.69,109787.0
2020-10-09 14:30:00,25.69,25.76,25.64,25.66,99169.0,25.69,25.76,25.64,25.66,99169.0
2020-10-09 15:00:00,25.65,25.78,25.64,25.76,77947.0,25.65,25.78,25.64,25.76,77947.0
2020-10-09 15:30:00,25.75,25.76,25.64,25.68,442661.0,25.75,25.76,25.64,25.68,442661.0
2020-10-12 09:30:00,25.9,25.9,25.6,25.72,107705.0,25.9,25.9,25.6,25.72,107705.0
2020-10-12 10:00:00,25.73,25.84,25.68,25.83,67048.0,25.73,25.84,25.68,25.83,67048.0
2020-10-12 10:30:00,25.83,25.85,25.68,25.73,54579.0,25.83,25.85,25.68,25.73,54579.0
2020-10-12 11:00:00,25.73,25.86,25.69,25.78,51073.0,25.73,25.86,25.69,25.78,51073.0
2020-10-12 11:30:00,25.77,25.85,25.76,25.85,71632.0,25.77,25.85,25.76,25.85,71632.0
2020-10-12 12:00:00,25.85,25.89,25.82,25.88,53253.0,25.85,25.89,25.82,25.88,53253.0
2020-10-12 12:30:00,25.9,25.91,25.82,25.89,54809.0,25.9,25.91,25.82,25.89,54809.0
2020-10-12 13:00:00,25.89,25.91,25.82,25.87,53217.0,25.89,25.91,25.82,25.87,53217.0
2020-10-12 13:30:00,25.87,25.91,25.84,25.89,197343.0,25.87,25.91,25.84,25.89,197343.0
2020-10-12 14:00:00,25.89,25.91,25.85,25.88,93213.0,25.89,25.91,25.85,25.88,93213.0
2020-10-12 14:30:00,25.89,25.92,25.78,25.86,109863.0,25.89,25.92,25.78,25.86,109863.0
2020-10-12 15:00:00,25.86,25.94,25.83,25.92,229142.0,25.86,25.94,25.83,25.92,229142.0
2020-10-12 15:30:00,25.92,25.96,25.89,25.95,540814.0,25.92,25.96,25.89,25.95,540814.0
2020-10-13 09:30:00,25.87,25.98,25.74,25.93,322163.0,25.87,25.98,25.74,25.93,322163.0
2020-10-13 10:00:00,25.94,25.96,25.81,25.86,111524.0,25.94,25.96,25.81,25.86,111524.0
2020-10-13 10:30:00,25.87,25.93,25.83,25.86,159018.0,25.87,25.93,25.83,25.86,159018.0
2020-10-13 11:00:00,25.85,25.87,25.69,25.73,133972.0,25.85,25.87,25.69,25.73,133972.0
2020-10-13 11:30:00,25.73,25.73,25.45,25.46,157955.0,25.73,25.73,25.45,25.46,157955.0
2020-10-13 12:00:00,25.46,25.6,25.45,25.55,99640.0,25.46,25.6,25.45,25.55,99640.0
2020-10-13 12:30:00,25.55,25.56,25.4,25.42,155490.0,25.55,25.56,25.4,25.42,155490.0
2020-10-13 13:00:00,25.42,25.43,25.27,25.32,105465.0,25.42,25.43,25.27,25.32,105465.0
2020-10-13 13:30:00,25.32,25.33,25.08,25.08,143490.0,25.32,25.33,25.08,25.08,143490.0
2020-10-13 14:00:00,25.08,25.12,24.98,24.98,160097.0,25.08,25.12,24.98,24.98,160097.0
2020-10-13 14:30:00,24.98,24.98,24.87,24.92,165385.0,24.98,24.98,24.87,24.92,165385.0
2020-10-13 15:00:00,24.92,24.99,24.87,24.93,211703.0,24.92,24.99,24.87,24.93,211703.0
2020-10-13 15:30:00,24.94,24.99,24.84,24.94,716649.0,24.94,24.99,24.84,24.94,716649.0
2020-10-14 09:30:00,25.88,25.97,25.53,25.53,285201.0,25.88,25.97,25.53,25.53,285201.0
2020-10-14 10:00:00,25.54,25.57,25.35,25.49,256798.0,25.54,25.57,25.35,25.49,256798.0
2020-10-14 10:30:00,25.49,25.62,25.46,25.54,106008.0,25.49,25.62,25.46,25.54,106008.0
2020-10-14 11:00:00,25.54,25.71,25.5,25.71,239333.0,25.54,25.71,25.5,25.71,239333.0
2020-10-14 11:30:00,25.71,25.71,25.39,25.45,236750.0,25.71,25.71,25.39,25.45,236750.0
2020-10-14 12:00:00,25.45,25.51,25.17,25.4,518718.0,25.45,25.51,25.17,25.4,518718.0
2020-10-14 12:30:00,25.4,25.52,25.28,25.39,1751290.0,25.4,25.52,25.28,25.39,1751290.0
2020-10-14 13:00:00,25.39,25.55,25.36,25.48,187613.0,25.39,25.55,25.36,25.48,187613.0
2020-10-14 13:30:00,25.49,25.51,25.43,25.47,149140.0,25.49,25.51,25.43,25.47,149140.0
2020-10-14 14:00:00,25.46,25.52,25.38,25.4,160317.0,25.46,25.52,25.38,25.4,160317.0
2020-10-14 14:30:00,25.4,25.47,25.37,25.45,116433.0,25.4,25.47,25.37,25.45,116433.0
2020-10-14 15:00:00,25.45,25.53,25.43,25.49,142889.0,25.45,25.53,25.43,25.49,142889.0
2020-10-14 15:30:00,25.49,25.54,25.28,25.3,769299.0,25.49,25.54,25.28,25.3,769299.0
2020-10-15 09:30:00,25.04,25.17,24.76,24.92,166575.0,25.04,25.17,24.76,24.92,166575.0
2020-10-15 10:00:00,24.92,25.01,24.83,24.98,137623.0,24.92,25.01,24.83,24.98,137623.0
2020-10-15 10:30:00,24.98,25.15,24.98,25.15,69974.0,24.98,25.15,24.98,25.15,69974.0
2020-10-15 11:00:00,25.17,25.38,25.14,25.27,95927.0,25.17,25.38,25.14,25.27,95927.0
2020-10-15 11:30:00,25.28,25.43,25.26,25.35,52502.0,25.28,25.43,25.26,25.35,52502.0
2020-10-15 12:00:00,25.35,25.45,25.31,25.43,60024.0,25.35,25.45,25.31,25.43,60024.0
2020-10-15 12:30:00,25.44,25.61,25.41,25.55,196016.0,25.44,25.61,25.41,25.55,196016.0
2020-10-15 13:00:00,25.55,25.61,25.5,25.57,81437.0,25.55,25.61,25.5,25.57,81437.0
2020-10-15 13:30:00,25.58,25.58,25.49,25.51,58588.0,25.58,25.58,25.49,25.51,58588.0
2020-10-15 14:00:00,25.52,25.53,25.46,25.49,73793.0,25.52,25.53,25.46,25.49,73793.0
2020-10-15 14:30:00,25.49,25.49,25.39,25.47,89401.0,25.49,25.49,25.39,25.47,89401.0
2020-10-15 15:00:00,25.47,25.6,25.46,25.6,164860.0,25.47,25.6,25.46,25.6,164860.0
2020-10-15 15:30:00,25.6,25.65,25.57,25.64,547255.0,25.6,25.65,25.57,25.64,547255.0
2020-10-16 09:30:00,25.87,25.99,25.67,25.71,303022.0,25.87,25.99,25.67,25.71,303022.0
2020-10-16 10:00:00,25.7,25.8,25.65,25.71,77263.0,25.7,25.8,25.65,25.71,77263.0
2020-10-16 10:30:00,25.71,26.06,25.71,25.97,371618.0,25.71,26.06,25.71,25.97,371618.0
2020-10-16 11:00:00,25.98,25.98,25.84,25.93,135023.0,25.98,25.98,25.84,25.93,135023.0
2020-10-16 11:30:00,25.93,26.02,25.92,25.99,144751.0,25.93,26.02,25.92,25.99,144751.0
2020-10-16 12:00:00,26.0,26.0,25.85,25.88,98813.0,26.0,26.0,25.85,25.88,98813.0
2020-10-16 12:30:00,25.88,25.91,25.75,25.82,133000.0,25.88,25.91,25.75,25.82,133000.0
2020-10-16 13:00:00,25.81,25.85,25.78,25.8,114533.0,25.81,25.85,25.78,25.8,114533.0
2020-10-16 13:30:00,25.81,25.83,25.78,25.8,68123.0,25.81,25.83,25.78,25.8,68123.0
2020-10-16 14:00:00,25.8,25.81,25.74,25.77,65698.0,25.8,25.81,25.74,25.77,65698.0
2020-10-16 14:30:00,25.77,25.85,25.75,25.81,105663.0,25.77,25.85,25.75,25.81,105663.0
2020-10-16 15:00:00,25.81,25.85,25.77,25.81,114929.0,25.81,25.85,25.77,25.81,114929.0
2020-10-16 15:30:00,25.8,25.84,25.61,25.65,427183.0,25.8,25.84,25.61,25.65,427183.0
2020-10-19 09:30:00,25.73,25.82,25.49,25.65,212697.0,25.73,25.82,25.49,25.65,212697.0
2020-10-19 10:00:00,25.64,25.65,25.4,25.63,101238.0,25.64,25.65,25.4,25.63,101238.0
2020-10-19 10:30:00,25.63,25.73,25.6,25.63,69549.0,25.63,25.73,25.6,25.63,69549.0
2020-10-19 11:00:00,25.62,25.64,25.38,25.42,55178.0,25.62,25.64,25.38,25.42,55178.0
2020-10-19 11:30:00,25.42,25.57,25.37,25.53,216960.0,25.42,25.57,25.37,25.53,216960.0
2020-10-19 12:00:00,25.52,25.6,25.5,25.57,71143.0,25.52,25.6,25.5,25.57,71143.0
2020-10-19 12:30:00,25.57,25.63,25.55,25.55,67263.0,25.57,25.63,25.55,25.55,67263.0
2020-10-19 13:00:00,25.55,25.62,25.52,25.61,71196.0,25.55,25.62,25.52,25.61,71196.0
2020-10-19 13:30:00,25.61,25.63,25.55,25.57,45330.0,25.61,25.63,25.55,25.57,45330.0
2020-10-19 14:00:00,25.57,25.57,25.48,25.56,39920.0,25.57,25.57,25.48,25.56,39920.0
2020-10-19 14:30:00,25.55,25.56,25.26,25.27,124440.0,25.55,25.56,25.26,25.27,124440.0
2020-10-19 15:00:00,25.27,25.28,25.17,25.24,148783.0,25.27,25.28,25.17,25.24,148783.0
2020-10-19 15:30:00,25.24,25.3,25.13,25.17,386724.0,25.24,25.3,25.13,25.17,386724.0
2020-10-20 09:30:00,25.43,25.92,25.33,25.9,185106.0,25.43,25.92,25.33,25.9,185106.0
2020-10-20 10:00:00,25.9,25.99,25.81,25.98,161832.0,25.9,25.99,25.81,25.98,161832.0
2020-10-20 10:30:00,25.99,26.1,25.96,26.01,193438.0,25.99,26.1,25.96,26.01,193438.0
2020-10-20 11:00:00,26.0,26.08,25.94,26.06,113559.0,26.0,26.08,25.94,26.06,113559.0
2020-10-20 11:30:00,26.05,26.15,26.0,26.01,141092.0,26.05,26.15,26.0,26.01,141092.0
2020-10-20 12:00:00,26.01,26.08,25.96,26.02,78597.0,26.01,26.08,25.96,26.02,78597.0
2020-10-20 12:30:00,26.02,26.15,25.97,25.98,77756.0,26.02,26.15,25.97,25.98,77756.0
2020-10-20 13:00:00,25.98,26.07,25.94,26.04,59723.0,25.98,26.07,25.94,26.04,59723.0
2020-10-20 13:30:00,26.04,26.07,25.87,25.88,125372.0,26.04,26.07,25.87,25.88,125372.0
2020-10-20 14:00:00,25.88,25.88,25.79,25.83,91797.0,25.88,25.88,25.79,25.83,91797.0
2020-10-20 14:30:00,25.84,25.85,25.7,25.71,119304.0,25.84,25.85,25.7,25.71,119304.0
2020-10-20 15:00:00,25.7,25.71,25.52,25.68,124099.0,25.7,25.71,25.52,25.68,124099.0
2020-10-20 15:30:00,25.68,25.7,25.57,25.58,339500.0,25.68,25.7,25.57,25.58,339500.0
2020-10-21 09:30:00,25.46,26.12,25.46,26.07,222879.0,25.46,26.12,25.46,26.07,222879.0
2020-10-21 10:00:00,26.07,26.36,26.0,26.3,385401.0,26.07,26.36,26.0,26.3,385401.0
2020-10-21 10:30:00,26.3,26.39,25.96,25.97,177823.0,26.3,26.39,25.96,25.97,177823.0
2020-10-21 11:00:00,25.96,26.01,25.89,25.98,130242.0,25.96,26.01,25.89,25.98,130242.0
2020-10-21 11:30:00,25.97,26.06,25.86,25.87,64714.0,25.97,26.06,25.86,25.87,64714.0
2020-10-21 12:00:00,25.88,25.91,25.72,25.8,177023.0,25.88,25.91,25.72,25.8,177023.0
2020-10-21 12:30:00,25.8,25.8,25.66,25.74,118246.0,25.8,25.8,25.66,25.74,118246.0
2020-10-21 13:00:00,25.74,25.8,25.68,25.72,77428.0,25.74,25.8,25.68,25.72,77428.0
2020-10-21 13:30:00,25.72,25.75,25.6,25.63,120047.0,25.72,25.75,25.6,25.63,120047.0
2020-10-21 14:00:00,25.63,25.81,25.61,25.79,298866.0,25.63,25.81,25.61,25.79,298866.0
2020-10-21 14:30:00,25.79,25.87,25.75,25.87,133541.0,25.79,25.87,25.75,25.87,133541.0
2020-10-21 15:00:00,25.86,25.9,25.74,25.82,181704.0,25.86,25.9,25.74,25.82,181704.0
2020-10-21 15:30:00,25.82,25.85,25.66,25.68,594006.0,25.82,25.85,25.66,25.68,594006.0
2020-10-22 09:30:00,27.5,27.5,25.46,26.42,1018652.0,27.5,27.5,25.46,26.42,1018652.0
2020-10-22 10:00:00,26.39,26.71,26.23,26.49,436044.0,26.39,26.71,26.23,26.49,436044.0
2020-10-22 10:30:00,26.49,26.52,26.04,26.44,587201.0,26.49,26.52,26.04,26.44,587201.0
2020-10-22 11:00:00,26.45,26.69,26.35,26.6,304039.0,26.45,26.69,26.35,26.6,304039.0
2020-10-22 11:30:00,26.61,26.63,26.12,26.12,211771.0,26.61,26.63,26.12,26.12,211771.0
2020-10-22 12:00:00,26.15,26.3,26.0,26.15,313940.0,26.15,26.3,26.0,26.15,313940.0
2020-10-22 12:30:00,26.15,26.23,26.12,26.22,89840.0,26.15,26.23,26.12,26.22,89840.0
2020-10-22 13:00:00,26.22,26.52,26.21,26.42,176284.0,26.22,26.52,26.21,26.42,176284.0
2020-10-22 13:30:00,26.44,26.56,26.32,26.44,112432.0,26.44,26.56,26.32,26.44,112432.0
2020-10-22 14:00:00,26.47,26.75,26.45,26.61,153705.0,26.47,26.75,26.45,26.61,153705.0
2020-10-22 14:30:00,26.62,26.82,26.54,26.66,282700.0,26.62,26.82,26.54,26.66,282700.0
2020-10-22 15:00:00,26.65,26.82,26.6,26.81,288861.0,26.65,26.82,26.6,26.81,288861.0
2020-10-22 15:30:00,26.81,26.83,26.68,26.68,1078917.0,26.81,26.83,26.68,26.68,1078917.0
2020-10-23 09:30:00,26.99,27.76,26.89,27.03,362924.0,26.99,27.76,26.89,27.03,362924.0
2020-10-23 10:00:00,27.04,27.16,26.84,26.92,146930.0,27.04,27.16,26.84,26.92,146930.0
2020-10-23 10:30:00,26.91,26.99,26.81,26.82,161582.0,26.91,26.99,26.81,26.82,161582.0
2020-10-23 11:00:00,26.82,26.93,26.77,26.91,153786.0,26.82,26.93,26.77,26.91,153786.0
2020-10-23 11:30:00,26.92,27.0,26.81,26.87,99883.0,26.92,27.0,26.81,26.87,99883.0
2020-10-23 12:00:00,26.87,26.91,26.65,26.67,174569.0,26.87,26.91,26.65,26.67,174569.0
2020-10-23 12:30:00,26.67,26.75,26.65,26.7,62815.0,26.67,26.75,26.65,26.7,62815.0
2020-10-23 13:00:00,26.69,26.85,26.69,26.83,48687.0,26.69,26.85,26.69,26.83,48687.0
2020-10-23 13:30:00,26.83,26.84,26.73,26.8,109292.0,26.83,26.84,26.73,26.8,109292.0
2020-10-23 14:00:00,26.8,27.0,26.79,26.95,159440.0,26.8,27.0,26.79,26.95,159440.0
2020-10-23 14:30:00,26.96,26.97,26.92,26.96,184230.0,26.96,26.97,26.92,26.96,184230.0
2020-10-23 15:00:00,26.96,27.05,26.89,26.94,647803.0,26.96,27.05,26.89,26.94,647803.0
2020-10-23 15:30:00,26.94,26.94,26.73,26.77,501805.0,26.94,26.94,26.73,26.77,501805.0
2020-10-26 09:30:00,26.48,26.59,26.14,26.33,331734.0,26.48,26.59,26.14,26.33,331734.0
2020-10-26 10:00:00,26.33,26.33,26.07,26.23,144166.0,26.33,26.33,26.07,26.23,144166.0
2020-10-26 10:30:00,26.23,26.24,25.99,26.03,98470.0,26.23,26.24,25.99,26.03,98470.0
2020-10-26 11:00:00,26.01,26.1,25.92,26.0,104544.0,26.01,26.1,25.92,26.0,104544.0
2020-10-26 11:30:00,25.99,26.04,25.94,26.02,62204.0,25.99,26.04,25.94,26.02,62204.0
2020-10-26 12:00:00,26.02,26.06,25.97,26.05,112258.0,26.02,26.06,25.97,26.05,112258.0
2020-10-26 12:30:00,26.05,26.05,25.87,25.97,82402.0,26.05,26.05,25.87,25.97,82402.0
2020-10-26 13:00:00,25.97,25.99,25.85,25.86,49847.0,25.97,25.99,25.85,25.86,49847.0
2020-10-26 13:30:00,25.86,26.02,25.82,26.02,65361.0,25.86,26.02,25.82,26.02,65361.0
2020-10-26 14:00:00,26.03,26.25,26.02,26.24,118503.0,26.03,26.25,26.02,26.24,118503.0
2020-10-26 14:30:00,26.23,26.24,26.07,26.14,95347.0,26.23,26.24,26.07,26.14,95347.0
2020-10-26 15:00:00,26.14,26.2,26.08,26.2,95747.0,26.14,26.2,26.08,26.2,95747.0
2020-10-26 15:30:00,26.2,26.21,26.06,26.18,312279.0,26.2,26.21,26.06,26.18,312279.0
2020-10-27 09:30:00,26.1,26.19,25.84,25.99,140158.0,26.1,26.19,25.84,25.99,140158.0
2020-10-27 10:00:00,26.0,26.0,25.7,25.73,153097.0,26.0,26.0,25.7,25.73,153097.0
2020-10-27 10:30:00,25.74,25.79,25.53,25.54,164432.0,25.74,25.79,25.53,25.54,164432.0
2020-10-27 11:00:00,25.55,25.71,25.54,25.68,94701.0,25.55,25.71,25.54,25.68,94701.0
2020-10-27 11:30:00,25.68,25.75,25.64,25.75,83058.0,25.68,25.75,25.64,25.75,83058.0
2020-10-27 12:00:00,25.75,25.79,25.67,25.68,98707.0,25.75,25.79,25.67,25.68,98707.0
2020-10-27 12:30:00,25.67,25.69,25.53,25.56,81916.0,25.67,25.69,25.53,25.56,81916.0
2020-10-27 13:00:00,25.56,25.61,25.51,25.55,153703.0,25.56,25.61,25.51,25.55,153703.0
2020-10-27 13:30:00,25.55,25.58,25.52,25.52,77205.0,25.55,25.58,25.52,25.52,77205.0
2020-10-27 14:00:00,25.52,25.56,25.28,25.3,257670.0,25.52,25.56,25.28,25.3,257670.0
2020-10-27 14:30:00,25.31,25.46,25.28,25.37,124146.0,25.31,25.46,25.28,25.37,124146.0
2020-10-27 15:00:00,25.38,25.39,25.28,25.36,216200.0,25.38,25.39,25.28,25.36,216200.0
2020-10-27 15:30:00,25.36,25.53,25.35,25.41,350813.0,25.36,25.53,25.35,25.41,350813.0
2020-10-28 09:30:00,24.77,25.07,24.38,24.8,337990.0,24.77,25.07,24.38,24.8,337990.0
2020-10-28 10:00:00,24.8,24.92,24.58,24.64,317933.0,24.8,24.92,24.58,24.64,317933.0
2020-10-28 10:30:00,24.65,24.81,24.6,24.74,106975.0,24.65,24.81,24.6,24.74,106975.0
2020-10-28 11:00:00,24.74,24.81,24.62,24.81,104361.0,24.74,24.81,24.62,24.81,104361.0
2020-10-28 11:30:00,24.8,25.0,24.74,24.95,125447.0,24.8,25.0,24.74,24.95,125447.0
2020-10-28 12:00:00,24.95,25.03,24.87,24.88,130355.0,24.95,25.03,24.87,24.88,130355.0
2020-10-28 12:30:00,24.88,24.95,24.77,24.95,116620.0,24.88,24.95,24.77,24.95,116620.0
2020-10-28 13:00:00,24.94,24.95,24.84,24.91,65110.0,24.94,24.95,24.84,24.91,65110.0
2020-10-28 13:30:00,24.91,24.98,24.86,24.96,112358.0,24.91,24.98,24.86,24.96,112358.0
2020-10-28 14:00:00,24.96,25.24,24.92,25.18,309407.0,24.96,25.24,24.92,25.18,309407.0
2020-10-28 14:30:00,25.18,25.18,24.99,25.09,163593.0,25.18,25.18,24.99,25.09,163593.0
2020-10-28 15:00:00,25.1,25.16,24.99,25.12,226309.0,25.1,25.16,24.99,25.12,226309.0
2020-10-28 15:30:00,25.12,25.16,24.8,24.85,616671.0,25.12,25.16,24.8,24.85,616671.0
2020-10-29 09:30:00,24.73,25.07,24.69,25.01,171319.0,24.73,25.07,24.69,25.01,171319.0
2020-10-29 10:00:00,25.01,25.1,24.84,25.02,170543.0,25.01,25.1,24.84,25.02,170543.0
2020-10-29 10:30:00,25.03,25.32,25.02,25.31,79836.0,25.03,25.32,25.02,25.31,79836.0
2020-10-29 11:00:00,25.31,25.34,25.21,25.21,84940.0,25.31,25.34,25.21,25.21,84940.0
2020-10-29 11:30:00,25.21,25.25,25.14,25.22,60955.0,25.21,25.25,25.14,25.22,60955.0
2020-10-29 12:00:00,25.23,25.26,25.15,25.21,56395.0,25.23,25.26,25.15,25.21,56395.0
2020-10-29 12:30:00,25.22,25.28,25.2,25.24,105391.0,25.22,25.28,25.2,25.24,105391.0
2020-10-29 13:00:00,25.23,25.3,25.16,25.26,147493.0,25.23,25.3,25.16,25.26,147493.0
2020-10-29 13:30:00,25.27,25.54,25.26,25.5,93143.0,25.27,25.54,25.26,25.5,93143.0
2020-10-29 14:00:00,25.5,25.63,25.49,25.56,87899.0,25.5,25.63,25.49,25.56,87899.0
2020-10-29 14:30:00,25.57,25.59,25.46,25.48,83178.0,25.57,25.59,25.46,25.48,83178.0
2020-10-29 15:00:00,25.48,25.53,25.37,25.39,174376.0,25.48,25.53,25.37,25.39,174376.0
2020-10-29 15:30:00,25.39,25.44,25.31,25.38,720154.0,25.39,25.44,25.31,25.38,720154.0
2020-10-30 09:30:00,25.16,25.45,24.94,25.26,77580.0,25.16,25.45,24.94,25.26,77580.0
2020-10-30 10:00:00,25.26,25.33,25.0,25.03,73865.0,25.26,25.33,25.0,25.03,73865.0
2020-10-30 10:30:00,25.02,25.1,24.85,24.88,180779.0,25.02,25.1,24.85,24.88,180779.0
2020-10-30 11:00:00,24.89,25.12,24.89,25.03,176020.0,24.89,25.12,24.89,25.03,176020.0
2020-10-30 11:30:00,25.02,25.11,24.91,25.08,180806.0,25.02,25.11,24.91,25.08,180806.0
2020-10-30 12:00:00,25.07,25.07,24.99,25.03,275693.0,25.07,25.07,24.99,25.03,275693.0
2020-10-30 12:30:00,25.03,25.04,24.94,24.96,70628.0,25.03,25.04,24.94,24.96,70628.0
2020-10-30 13:00:00,24.96,24.99,24.87,24.98,72036.0,24.96,24.99,24.87,24.98,72036.0
2020-10-30 13:30:00,24.98,24.98,24.78,24.94,208375.0,24.98,24.98,24.78,24.94,208375.0
2020-10-30 14:00:00,24.94,25.21,24.91,25.05,211032.0,24.94,25.21,24.91,25.05,211032.0
2020-10-30 14:30:00,25.04,25.05,24.86,24.98,123037.0,25.04,25.05,24.86,24.98,123037.0
2020-10-30 15:00:00,24.97,24.99,24.88,24.92,135622.0,24.97,24.99,24.88,24.92,135622.0
2020-10-30 15:30:00,24.92,25.14,24.82,25.1,453534.0,24.92,25.14,24.82,25.1,453534.0
2020-11-02 09:30:00,25.39,25.57,25.0,25.5,150108.0,25.39,25.57,25.0,25.5,150108.0
2020-11-02 10:00:00,25.56,25.75,25.53,25.6,105468.0,25.56,25.75,25.53,25.6,105468.0
2020-11-02 10:30:00,25.6,25.61,25.45,25.49,67772.0,25.6,25.61,25.45,25.49,67772.0
2020-11-02 11:00:00,25.49,25.63,25.49,25.63,99061.0,25.49,25.63,25.49,25.63,99061.0
2020-11-02 11:30:00,25.63,25.7,25.57,25.6,110428.0,25.63,25.7,25.57,25.6,110428.0
2020-11-02 12:00:00,25.61,25.66,25.55,25.61,40328.0,25.61,25.66,25.55,25.61,40328.0
2020-11-02 12:30:00,25.61,25.64,25.49,25.54,58958.0,25.61,25.64,25.49,25.54,58958.0
2020-11-02 13:00:00,25.55,25.56,25.37,25.41,64609.0,25.55,25.56,25.37,25.41,64609.0
2020-11-02 13:30:00,25.4,25.47,25.37,25.39,68925.0,25.4,25.47,25.37,25.39,68925.0
2020-11-02 14:00:00,25.38,25.54,25.37,25.54,128298.0,25.38,25.54,25.37,25.54,128298.0
2020-11-02 14:30:00,25.54,25.67,25.53,25.57,75900.0,25.54,25.67,25.53,25.57,75900.0
2020-11-02 15:00:00,25.57,25.73,25.56,25.68,84112.0,25.57,25.73,25.56,25.68,84112.0
2020-11-02 15:30:00,25.68,25.71,25.49,25.64,481909.0,25.68,25.71,25.49,25.64,481909.0
2020-11-03 09:30:00,26.04,26.06,25.73,26.01,122234.0,26.04,26.06,25.73,26.01,122234.0
2020-11-03 10:00:00,26.02,26.05,25.87,26.04,87704.0,26.02,26.05,25.87,26.04,87704.0
2020-11-03 10:30:00,26.04,26.05,25.77,25.82,123053.0,26.04,26.05,25.77,25.82,123053.0
2020-11-03 11:00:00,25.83,25.85,25.71,25.71,100901.0,25.83,25.85,25.71,25.71,100901.0
2020-11-03 11:30:00,25.71,25.72,25.57,25.6,132492.0,25.71,25.72,25.57,25.6,132492.0
2020-11-03 12:00:00,25.6,25.64,25.56,25.59,90009.0,25.6,25.64,25.56,25.59,90009.0
2020-11-03 12:30:00,25.59,25.82,25.58,25.73,131848.0,25.59,25.82,25.58,25.73,131848.0
2020-11-03 13:00:00,25.73,25.77,25.67,25.74,67009.0,25.73,25.77,25.67,25.74,67009.0
2020-11-03 13:30:00,25.74,25.77,25.6,25.62,156889.0,25.74,25.77,25.6,25.62,156889.0
2020-11-03 14:00:00,25.61,25.78,25.6,25.74,114044.0,25.61,25.78,25.6,25.74,114044.0
2020-11-03 14:30:00,25.74,25.78,25.68,25.69,105223.0,25.74,25.78,25.68,25.69,105223.0
2020-11-03 15:00:00,25.7,25.76,25.65,25.76,113160.0,25.7,25.76,25.65,25.76,113160.0
2020-11-03 15:30:00,25.76,25.88,25.75,25.77,511013.0,25.76,25.88,25.75,25.77,511013.0
2020-11-04 09:30:00,25.7,25.79,25.22,25.71,438289.0,25.7,25.79,25.22,25.71,438289.0
2020-11-04 10:00:00,25.71,25.84,25.61,25.73,180760.0,25.71,25.84,25.61,25.73,180760.0
2020-11-04 10:30:00,25.74,26.06,25.73,26.04,155123.0,25.74,26.06,25.73,26.04,155123.0
2020-11-04 11:00:00,26.03,26.13,25.92,26.09,171071.0,26.03,26.13,25.92,26.09,171071.0
2020-11-04 11:30:00,26.09,26.17,26.06,26.14,69731.0,26.09,26.17,26.06,26.14,69731.0
2020-11-04 12:00:00,26.15,26.27,26.12,26.19,68216.0,26.15,26.27,26.12,26.19,68216.0
2020-11-04 12:30:00,26.19,26.28,26.13,26.13,56443.0,26.19,26.28,26.13,26.13,56443.0
2020-11-04 13:00:00,26.14,26.16,26.05,26.08,48990.0,26.14,26.16,26.05,26.08,48990.0
2020-11-04 13:30:00,26.08,26.17,26.01,26.13,133848.0,26.08,26.17,26.01,26.13,133848.0
2020-11-04 14:00:00,26.13,26.18,26.01,26.03,58415.0,26.13,26.18,26.01,26.03,58415.0
2020-11-04 14:30:00,26.03,26.11,25.99,26.08,218753.0,26.03,26.11,25.99,26.08,218753.0
2020-11-04 15:00:00,26.09,26.14,25.93,25.96,231946.0,26.09,26.14,25.93,25.96,231946.0
2020-11-04 15:30:00,25.96,26.04,25.89,25.91,460301.0,25.96,26.04,25.89,25.91,460301.0
2020-11-05 09:30:00,26.31,26.66,26.27,26.57,379082.0,26.31,26.66,26.27,26.57,379082.0
2020-11-05 10:00:00,26.57,26.81,26.55,26.62,176421.0,26.57,26.81,26.55,26.62,176421.0
2020-11-05 10:30:00,26.61,26.78,26.53,26.78,179278.0,26.61,26.78,26.53,26.78,179278.0
2020-11-05 11:00:00,26.78,26.9,26.69,26.8,109381.0,26.78,26.9,26.69,26.8,109381.0
2020-11-05 11:30:00,26.81,26.83,26.69,26.78,135080.0,26.81,26.83,26.69,26.78,135080.0
2020-11-05 12:00:00,26.77,26.77,26.56,26.58,104151.0,26.77,26.77,26.56,26.58,104151.0
2020-11-05 12:30:00,26.59,26.74,26.59,26.69,140959.0,26.59,26.74,26.59,26.69,140959.0
2020-11-05 13:00:00,26.69,26.84,26.68,26.75,176174.0,26.69,26.84,26.68,26.75,176174.0
2020-11-05 13:30:00,26.76,26.83,26.69,26.73,126804.0,26.76,26.83,26.69,26.73,126804.0
2020-11-05 14:00:00,26.75,26.79,26.71,26.73,128548.0,26.75,26.79,26.71,26.73,128548.0
2020-11-05 14:30:00,26.72,26.79,26.67,26.7,94106.0,26.72,26.79,26.67,26.7,94106.0
2020-11-05 15:00:00,26.69,26.75,26.67,26.7,133296.0,26.69,26.75,26.67,26.7,133296.0
2020-11-05 15:30:00,26.7,26.72,26.51,26.52,884619.0,26.7,26.72,26.51,26.52,884619.0
2020-11-06 09:30:00,26.72,26.84,26.49,26.62,198375.0,26.72,26.84,26.49,26.62,198375.0
2020-11-06 10:00:00,26.63,26.77,26.57,26.75,75772.0,26.63,26.77,26.57,26.75,75772.0
2020-11-06 10:30:00,26.74,26.74,26.52,26.54,75457.0,26.74,26.74,26.52,26.54,75457.0
2020-11-06 11:00:00,26.55,26.7,26.54,26.6,156345.0,26.55,26.7,26.54,26.6,156345.0
2020-11-06 11:30:00,26.61,26.67,26.58,26.58,155086.0,26.61,26.67,26.58,26.58,155086.0
2020-11-06 12:00:00,26.59,26.62,26.54,26.59,66545.0,26.59,26.62,26.54,26.59,66545.0
2020-11-06 12:30:00,26.6,26.6,26.46,26.48,105585.0,26.6,26.6,26.46,26.48,105585.0
2020-11-06 13:00:00,26.48,26.54,26.47,26.54,55480.0,26.48,26.54,26.47,26.54,55480.0
2020-11-06 13:30:00,26.54,26.7,26.5,26.64,184742.0,26.54,26.7,26.5,26.64,184742.0
2020-11-06 14:00:00,26.65,26.65,26.49,26.55,169047.0,26.65,26.65,26.49,26.55,169047.0
2020-11-06 14:30:00,26.55,26.59,26.46,26.5,88375.0,26.55,26.59,26.46,26.5,88375.0
2020-11-06 15:00:00,26.5,26.5,26.43,26.49,103226.0,26.5,26.5,26.43,26.49,103226.0
2020-11-06 15:30:00,26.49,26.64,26.49,26.51,377557.0,26.49,26.64,26.49,26.51,377557.0
2020-11-09 09:30:00,28.04,28.9,27.79,27.88,482371.0,28.04,28.9,27.79,27.88,482371.0
2020-11-09 10:00:00,27.91,27.96,27.45,27.46,353368.0,27.91,27.96,27.45,27.46,353368.0
2020-11-09 10:30:00,27.46,27.84,27.39,27.84,418903.0,27.46,27.84,27.39,27.84,418903.0
2020-11-09 11:00:00,27.86,27.86,27.41,27.62,197021.0,27.86,27.86,27.41,27.62,197021.0
2020-11-09 11:30:00,27.63,27.77,27.62,27.75,110911.0,27.63,27.77,27.62,27.75,110911.0
2020-11-09 12:00:00,27.78,27.86,27.66,27.85,102105.0,27.78,27.86,27.66,27.85,102105.0
2020-11-09 12:30:00,27.85,28.01,27.82,27.98,134447.0,27.85,28.01,27.82,27.98,134447.0
2020-11-09 13:00:00,27.99,28.14,27.99,28.13,95253.0,27.99,28.14,27.99,28.13,95253.0
2020-11-09 13:30:00,28.13,28.29,28.12,28.23,178717.0,28.13,28.29,28.12,28.23,178717.0
2020-11-09 14:00:00,28.23,28.25,28.02,28.11,115739.0,28.23,28.25,28.02,28.11,115739.0
2020-11-09 14:30:00,28.11,28.25,28.1,28.21,167191.0,28.11,28.25,28.1,28.21,167191.0
2020-11-09 15:00:00,28.21,28.39,28.1,28.15,264440.0,28.21,28.39,28.1,28.15,264440.0
2020-11-09 15:30:00,28.15,28.24,27.83,27.88,611212.0,28.15,28.24,27.83,27.88,611212.0
2020-11-10 09:30:00,28.1,28.49,28.07,28.13,189140.0,28.1,28.49,28.07,28.13,189140.0
2020-11-10 10:00:00,28.14,28.22,27.81,27.83,186835.0,28.14,28.22,27.81,27.83,186835.0
2020-11-10 10:30:00,27.84,27.84,27.56,27.74,137845.0,27.84,27.84,27.56,27.74,137845.0
2020-11-10 11:00:00,27.73,27.76,27.47,27.52,137989.0,27.73,27.76,27.47,27.52,137989.0
2020-11-10 11:30:00,27.5,27.87,27.48,27.82,201212.0,27.5,27.87,27.48,27.82,201212.0
2020-11-10 12:00:00,27.81,28.01,27.8,27.96,214947.0,27.81,28.01,27.8,27.96,214947.0
2020-11-10 12:30:00,27.96,28.12,27.94,28.05,167909.0,27.96,28.12,27.94,28.05,167909.0
2020-11-10 13:00:00,28.04,28.09,27.93,27.95,53584.0,28.04,28.09,27.93,27.95,53584.0
2020-11-10 13:30:00,27.94,28.1,27.82,28.1,144375.0,27.94,28.1,27.82,28.1,144375.0
2020-11-10 14:00:00,28.09,28.2,28.04,28.14,131980.0,28.09,28.2,28.04,28.14,131980.0
2020-11-10 14:30:00,28.15,28.24,28.09,28.24,98710.0,28.15,28.24,28.09,28.24,98710.0
2020-11-10 15:00:00,28.23,28.34,28.14,28.14,309795.0,28.23,28.34,28.14,28.14,309795.0
2020-11-10 15:30:00,28.14,28.15,27.95,28.04,655829.0,28.14,28.15,27.95,28.04,655829.0
2020-11-11 09:30:00,28.04,28.15,27.44,27.53,234775.0,28.04,28.15,27.44,27.53,234775.0
2020-11-11 10:00:00,27.53,27.62,27.34,27.51,214394.0,27.53,27.62,27.34,27.51,214394.0
2020-11-11 10:30:00,27.51,27.71,27.51,27.58,202852.0,27.51,27.71,27.51,27.58,202852.0
2020-11-11 11:00:00,27.57,27.69,27.56,27.64,73530.0,27.57,27.69,27.56,27.64,73530.0
2020-11-11 11:30:00,27.65,27.74,27.58,27.6,111527.0,27.65,27.74,27.58,27.6,111527.0
2020-11-11 12:00:00,27.6,27.6,27.5,27.51,153075.0,27.6,27.6,27.5,27.51,153075.0
2020-11-11 12:30:00,27.5,27.54,27.44,27.52,82978.0,27.5,27.54,27.44,27.52,82978.0
2020-11-11 13:00:00,27.52,27.53,27.36,27.36,64011.0,27.52,27.53,27.36,27.36,64011.0
2020-11-11 13:30:00,27.37,27.37,27.29,27.32,195650.0,27.37,27.37,27.29,27.32,195650.0
2020-11-11 14:00:00,27.32,27.42,27.3,27.3,102638.0,27.32,27.42,27.3,27.3,102638.0
2020-11-11 14:30:00,27.3,27.34,27.2,27.34,155700.0,27.3,27.34,27.2,27.34,155700.0
2020-11-11 15:00:00,27.34,27.5,27.28,27.37,198540.0,27.34,27.5,27.28,27.37,198540.0
2020-11-11 15:30:00,27.36,27.64,27.35,27.64,394096.0,27.36,27.64,27.35,27.64,394096.0
2020-11-12 09:30:00,27.33,27.54,27.03,27.11,107256.0,27.33,27.54,27.03,27.11,107256.0
2020-11-12 10:00:00,27.11,27.36,27.07,27.3,60317.0,27.11,27.36,27.07,27.3,60317.0
2020-11-12 10:30:00,27.31,27.4,27.26,27.28,35426.0,27.31,27.4,27.26,27.28,35426.0
2020-11-12 11:00:00,27.28,27.35,27.16,27.31,45071.0,27.28,27.35,27.16,27.31,45071.0
2020-11-12 11:30:00,27.32,27.34,27.21,27.25,35505.0,27.32,27.34,27.21,27.25,35505.0
2020-11-12 12:00:00,27.25,27.25,27.0,27.01,68182.0,27.25,27.25,27.0,27.01,68182.0
2020-11-12 12:30:00,27.01,27.02,26.92,26.94,105675.0,27.01,27.02,26.92,26.94,105675.0
2020-11-12 13:00:00,26.94,26.95,26.67,26.76,120167.0,26.94,26.95,26.67,26.76,120167.0
2020-11-12 13:30:00,26.76,26.82,26.73,26.8,151038.0,26.76,26.82,26.73,26.8,151038.0
2020-11-12 14:00:00,26.8,26.83,26.62,26.63,67889.0,26.8,26.83,26.62,26.63,67889.0
2020-11-12 14:30:00,26.63,26.74,26.61,26.69,99497.0,26.63,26.74,26.61,26.69,99497.0
2020-11-12 15:00:00,26.69,26.8,26.6,26.78,126469.0,26.69,26.8,26.6,26.78,126469.0
2020-11-12 15:30:00,26.78,26.84,26.7,26.84,296095.0,26.78,26.84,26.7,26.84,296095.0
2020-11-13 09:30:00,27.18,27.48,27.06,27.47,75747.0,27.18,27.48,27.06,27.47,75747.0
2020-11-13 10:00:00,27.48,27.5,27.23,27.33,49481.0,27.48,27.5,27.23,27.33,49481.0
2020-11-13 10:30:00,27.33,27.38,27.24,27.25,49515.0,27.33,27.38,27.24,27.25,49515.0
2020-11-13 11:00:00,27.26,27.48,27.26,27.48,44833.0,27.26,27.48,27.26,27.48,44833.0
2020-11-13 11:30:00,27.49,27.58,27.45,27.58,45494.0,27.49,27.58,27.45,27.58,45494.0
2020-11-13 12:00:00,27.57,27.66,27.55,27.62,60731.0,27.57,27.66,27.55,27.62,60731.0
2020-11-13 12:30:00,27.62,27.69,27.6,27.62,73783.0,27.62,27.69,27.6,27.62,73783.0
2020-11-13 13:00:00,27.62,27.74,27.61,27.71,67651.0,27.62,27.74,27.61,27.71,67651.0
2020-11-13 13:30:00,27.71,27.77,27.66,27.74,51118.0,27.71,27.77,27.66,27.74,51118.0
2020-11-13 14:00:00,27.74,27.8,27.7,27.76,57416.0,27.74,27.8,27.7,27.76,57416.0
2020-11-13 14:30:00,27.77,27.81,27.75,27.8,38526.0,27.77,27.81,27.75,27.8,38526.0
2020-11-13 15:00:00,27.8,27.83,27.7,27.71,97214.0,27.8,27.83,27.7,27.71,97214.0
2020-11-13 15:30:00,27.71,27.94,27.71,27.84,440236.0,27.71,27.94,27.71,27.84,440236.0
2020-11-16 09:30:00,28.48,28.48,28.04,28.2,105061.0,28.48,28.48,28.04,28.2,105061.0
2020-11-16 10:00:00,28.2,28.38,28.15,28.2,210562.0,28.2,28.38,28.15,28.2,210562.0
2020-11-16 10:30:00,28.21,28.49,28.17,28.46,168407.0,28.21,28.49,28.17,28.46,168407.0
2020-11-16 11:00:00,28.46,28.47,28.39,28.42,73571.0,28.46,28.47,28.39,28.42,73571.0
2020-11-16 11:30:00,28.42,28.42,28.29,28.3,127338.0,28.42,28.42,28.29,28.3,127338.0
2020-11-16 12:00:00,28.3,28.35,28.28,28.35,131608.0,28.3,28.35,28.28,28.35,131608.0
2020-11-16 12:30:00,28.34,28.37,28.31,28.36,89703.0,28.34,28.37,28.31,28.36,89703.0
2020-11-16 13:00:00,28.35,28.37,28.24,28.24,48215.0,28.35,28.37,28.24,28.24,48215.0
2020-11-16 13:30:00,28.25,28.31,28.2,28.24,64342.0,28.25,28.31,28.2,28.24,64342.0
2020-11-16 14:00:00,28.23,28.25,28.17,28.24,43190.0,28.23,28.25,28.17,28.24,43190.0
2020-11-16 14:30:00,28.25,28.27,28.2,28.23,85759.0,28.25,28.27,28.2,28.23,85759.0
2020-11-16 15:00:00,28.23,28.23,28.14,28.17,98785.0,28.23,28.23,28.14,28.17,98785.0
2020-11-16 15:30:00,28.17,28.31,28.16,28.31,159614.0,28.17,28.31,28.16,28.31,159614.0
2020-11-17 09:30:00,28.12,28.23,27.66,27.67,135195.0,28.12,28.23,27.66,27.67,135195.0
2020-11-17 10:00:00,27.68,27.88,27.66,27.8,56794.0,27.68,27.88,27.66,27.8,56794.0
2020-11-17 10:30:00,27.79,27.97,27.79,27.91,33660.0,27.79,27.97,27.79,27.91,33660.0
2020-11-17 11:00:00,27.9,28.17,27.9,28.07,52458.0,27.9,28.17,27.9,28.07,52458.0
2020-11-17 11:30:00,28.07,28.13,28.0,28.09,174348.0,28.07,28.13,28.0,28.09,174348.0
2020-11-17 12:00:00,28.09,28.21,28.08,28.16,75238.0,28.09,28.21,28.08,28.16,75238.0
2020-11-17 12:30:00,28.15,28.21,28.14,28.21,45956.0,28.15,28.21,28.14,28.21,45956.0
2020-11-17 13:00:00,28.21,28.29,28.14,28.28,83648.0,28.21,28.29,28.14,28.28,83648.0
2020-11-17 13:30:00,28.29,28.42,28.27,28.34,450392.0,28.29,28.42,28.27,28.34,450392.0
2020-11-17 14:00:00,28.34,28.56,28.33,28.52,260775.0,28.34,28.56,28.33,28.52,260775.0
2020-11-17 14:30:00,28.51,28.61,28.5,28.57,120723.0,28.51,28.61,28.5,28.57,120723.0
2020-11-17 15:00:00,28.58,28.58,28.4,28.46,176067.0,28.58,28.58,28.4,28.46,176067.0
2020-11-17 15:30:00,28.46,28.48,28.33,28.36,357433.0,28.46,28.48,28.33,28.36,357433.0
2020-11-18 09:30:00,28.45,28.48,28.2,28.42,113773.0,28.45,28.48,28.2,28.42,113773.0
2020-11-18 10:00:00,28.41,28.53,28.38,28.51,48968.0,28.41,28.53,28.38,28.51,48968.0
2020-11-18 10:30:00,28.49,28.5,28.22,28.28,106881.0,28.49,28.5,28.22,28.28,106881.0
2020-11-18 11:00:00,28.29,28.47,28.28,28.46,100644.0,28.29,28.47,28.28,28.46,100644.0
2020-11-18 11:30:00,28.46,28.52,28.4,28.52,47252.0,28.46,28.52,28.4,28.52,47252.0
2020-11-18 12:00:00,28.51,28.54,28.4,28.43,36362.0,28.51,28.54,28.4,28.43,36362.0
2020-11-18 12:30:00,28.43,28.5,28.39,28.4,41654.0,28.43,28.5,28.39,28.4,41654.0
2020-11-18 13:00:00,28.4,28.48,28.37,28.4,30719.0,28.4,28.48,28.37,28.4,30719.0
2020-11-18 13:30:00,28.39,28.46,28.32,28.35,35181.0,28.39,28.46,28.32,28.35,35181.0
2020-11-18 14:00:00,28.35,28.41,28.31,28.36,37421.0,28.35,28.41,28.31,28.36,37421.0
2020-11-18 14:30:00,28.35,28.41,28.3,28.35,52492.0,28.35,28.41,28.3,28.35,52492.0
2020-11-18 15:00:00,28.35,28.38,28.25,28.28,46125.0,28.35,28.38,28.25,28.28,46125.0
2020-11-18 15:30:00,28.28,28.31,28.18,28.2,192848.0,28.28,28.31,28.18,28.2,192848.0
2020-11-19 09:30:00,28.02,28.19,27.45,28.17,83704.0,28.02,28.19,27.45,28.17,83704.0
2020-11-19 10:00:00,28.2,28.35,28.12,28.3,61510.0,28.2,28.35,28.12,28.3,61510.0
2020-11-19 10:30:00,28.3,28.4,28.22,28.25,51344.0,28.3,28.4,28.22,28.25,51344.0
2020-11-19 11:00:00,28.25,28.27,28.17,28.2,52078.0,28.25,28.27,28.17,28.2,52078.0
2020-11-19 11:30:00,28.19,28.19,28.04,28.11,26078.0,28.19,28.19,28.04,28.11,26078.0
2020-11-19 12:00:00,28.11,28.11,28.01,28.05,24925.0,28.11,28.11,28.01,28.05,24925.0
2020-11-19 12:30:00,28.05,28.09,27.99,28.08,32650.0,28.05,28.09,27.99,28.08,32650.0
2020-11-19 13:00:00,28.08,28.2,28.06,28.15,56705.0,28.08,28.2,28.06,28.15,56705.0
2020-11-19 13:30:00,28.14,28.15,28.08,28.14,33674.0,28.14,28.15,28.08,28.14,33674.0
2020-11-19 14:00:00,28.12,28.2,28.11,28.18,28850.0,28.12,28.2,28.11,28.18,28850.0
2020-11-19 14:30:00,28.18,28.34,28.18,28.28,54333.0,28.18,28.34,28.18,28.28,54333.0
2020-11-19 15:00:00,28.28,28.28,28.17,28.21,48135.0,28.28,28.28,28.17,28.21,48135.0
2020-11-19 15:30:00,28.21,28.32,28.17,28.24,218385.0,28.21,28.32,28.17,28.24,218385.0
2020-11-20 09:30:00,28.18,28.3,28.1,28.18,62035.0,28.18,28.3,28.1,28.18,62035.0
2020-11-20 10:00:00,28.19,28.26,28.18,28.24,46878.0,28.19,28.26,28.18,28.24,46878.0
2020-11-20 10:30:00,28.25,28.25,28.14,28.18,46691.0,28.25,28.25,28.14,28.18,46691.0
2020-11-20 11:00:00,28.16,28.17,28.01,28.06,60868.0,28.16,28.17,28.01,28.06,60868.0
2020-11-20 11:30:00,28.06,28.24,28.02,28.1,42277.0,28.06,28.24,28.02,28.1,42277.0
2020-11-20 12:00:00,28.1,28.13,28.0,28.05,82901.0,28.1,28.13,28.0,28.05,82901.0
2020-11-20 12:30:00,28.04,28.07,28.0,28.05,48230.0,28.04,28.07,28.0,28.05,48230.0
2020-11-20 13:00:00,28.05,28.16,28.05,28.13,39912.0,28.05,28.16,28.05,28.13,39912.0
2020-11-20 13:30:00,28.12,28.15,28.09,28.14,55362.0,28.12,28.15,28.09,28.14,55362.0
2020-11-20 14:00:00,28.13,28.14,28.06,28.09,93355.0,28.13,28.14,28.06,28.09,93355.0
2020-11-20 14:30:00,28.1,28.12,28.03,28.08,73253.0,28.1,28.12,28.03,28.08,73253.0
2020-11-20 15:00:00,28.08,28.1,28.03,28.08,58769.0,28.08,28.1,28.03,28.08,58769.0
2020-11-20 15:30:00,28.08,28.2,28.07,28.14,239335.0,28.08,28.2,28.07,28.14,239335.0
2020-11-23 09:30:00,28.4,28.54,28.15,28.44,82526.0,28.4,28.54,28.15,28.44,82526.0
2020-11-23 10:00:00,28.44,28.48,28.25,28.27,54146.0,28.44,28.48,28.25,28.27,54146.0
2020-11-23 10:30:00,28.26,28.48,28.26,28.43,43394.0,28.26,28.48,28.26,28.43,43394.0
2020-11-23 11:00:00,28.44,28.58,28.42,28.53,86116.0,28.44,28.58,28.42,28.53,86116.0
2020-11-23 11:30:00,28.52,28.55,28.44,28.49,47141.0,28.52,28.55,28.44,28.49,47141.0
2020-11-23 12:00:00,28.5,28.5,28.43,28.43,73710.0,28.5,28.5,28.43,28.43,73710.0
2020-11-23 12:30:00,28.42,28.47,28.39,28.46,45479.0,28.42,28.47,28.39,28.46,45479.0
2020-11-23 13:00:00,28.46,28.49,28.38,28.43,66300.0,28.46,28.49,28.38,28.43,66300.0
2020-11-23 13:30:00,28.43,28.57,28.42,28.57,49981.0,28.43,28.57,28.42,28.57,49981.0
2020-11-23 14:00:00,28.57,28.59,28.45,28.46,49916.0,28.57,28.59,28.45,28.46,49916.0
2020-11-23 14:30:00,28.46,28.55,28.41,28.54,57347.0,28.46,28.55,28.41,28.54,57347.0
2020-11-23 15:00:00,28.53,28.57,28.5,28.52,54877.0,28.53,28.57,28.5,28.52,54877.0
2020-11-23 15:30:00,28.52,28.53,28.39,28.49,248383.0,28.52,28.53,28.39,28.49,248383.0
2020-11-24 09:30:00,28.93,28.94,28.58,28.94,182980.0,28.93,28.94,28.58,28.94,182980.0
2020-11-24 10:00:00,28.94,29.19,28.93,29.18,254638.0,28.94,29.19,28.93,29.18,254638.0
2020-11-24 10:30:00,29.19,29.25,29.07,29.22,245713.0,29.19,29.25,29.07,29.22,245713.0
2020-11-24 11:00:00,29.21,29.33,29.16,29.25,164016.0,29.21,29.33,29.16,29.25,164016.0
2020-11-24 11:30:00,29.25,29.31,29.15,29.22,195092.0,29.25,29.31,29.15,29.22,195092.0
2020-11-24 12:00:00,29.22,29.23,29.12,29.13,135409.0,29.22,29.23,29.12,29.13,135409.0
2020-11-24 12:30:00,29.13,29.15,28.99,28.99,65507.0,29.13,29.15,28.99,28.99,65507.0
2020-11-24 13:00:00,28.99,29.1,28.95,29.1,75112.0,28.99,29.1,28.95,29.1,75112.0
2020-11-24 13:30:00,29.1,29.12,28.99,29.04,74861.0,29.1,29.12,28.99,29.04,74861.0
2020-11-24 14:00:00,29.03,29.12,28.99,29.01,59620.0,29.03,29.12,28.99,29.01,59620.0
2020-11-24 14:30:00,29.01,29.09,28.97,29.04,61539.0,29.01,29.09,28.97,29.04,61539.0
2020-11-24 15:00:00,29.04,29.06,28.99,29.04,66473.0,29.04,29.06,28.99,29.04,66473.0
2020-11-24 15:30:00,29.04,29.05,28.71,28.73,548006.0,29.04,29.05,28.71,28.73,548006.0
2020-11-25 09:30:00,28.67,28.73,28.47,28.57,141749.0,28.67,28.73,28.47,28.57,141749.0
2020-11-25 10:00:00,28.57,28.68,28.49,28.68,81935.0,28.57,28.68,28.49,28.68,81935.0
2020-11-25 10:30:00,28.68,28.7,28.6,28.62,141208.0,28.68,28.7,28.6,28.62,141208.0
2020-11-25 11:00:00,28.62,28.82,28.6,28.82,91687.0,28.62,28.82,28.6,28.82,91687.0
2020-11-25 11:30:00,28.82,28.88,28.76,28.88,63035.0,28.82,28.88,28.76,28.88,63035.0
2020-11-25 12:00:00,28.88,28.97,28.83,28.9,88606.0,28.88,28.97,28.83,28.9,88606.0
2020-11-25 12:30:00,28.9,28.92,28.84,28.87,50130.0,28.9,28.92,28.84,28.87,50130.0
2020-11-25 13:00:00,28.87,28.88,28.79,28.86,64856.0,28.87,28.88,28.79,28.86,64856.0
2020-11-25 13:30:00,28.86,28.89,28.72,28.73,88114.0,28.86,28.89,28.72,28.73,88114.0
2020-11-25 14:00:00,28.73,28.79,28.69,28.78,77796.0,28.73,28.79,28.69,28.78,77796.0
2020-11-25 14:30:00,28.78,28.85,28.73,28.85,65875.0,28.78,28.85,28.73,28.85,65875.0
2020-11-25 15:00:00,28.84,28.89,28.79,28.8,77031.0,28.84,28.89,28.79,28.8,77031.0
2020-11-25 15:30:00,28.8,28.85,28.72,28.79,299522.0,28.8,28.85,28.72,28.79,299522.0
2020-11-27 09:30:00,28.9,29.07,28.83,28.91,59884.0,28.9,29.07,28.83,28.91,59884.0
2020-11-27 10:00:00,28.89,28.96,28.83,28.88,43126.0,28.89,28.96,28.83,28.88,43126.0
2020-11-27 10:30:00,28.88,28.88,28.81,28.82,56138.0,28.88,28.88,28.81,28.82,56138.0
2020-11-27 11:00:00,28.81,28.89,28.79,28.85,52927.0,28.81,28.89,28.79,28.85,52927.0
2020-11-27 11:30:00,28.84,28.88,28.8,28.85,37278.0,28.84,28.88,28.8,28.85,37278.0
2020-11-27 12:00:00,28.85,28.85,28.75,28.81,46414.0,28.85,28.85,28.75,28.81,46414.0
2020-11-27 12:30:00,28.8,28.92,28.78,28.92,51631.0,28.8,28.92,28.78,28.92,51631.0
2020-11-30 09:30:00,28.67,28.79,28.56,28.64,75940.0,28.67,28.79,28.56,28.64,75940.0
2020-11-30 10:00:00,28.64,28.64,28.46,28.46,58435.0,28.64,28.64,28.46,28.46,58435.0
2020-11-30 10:30:00,28.46,28.67,28.41,28.64,120768.0,28.46,28.67,28.41,28.64,120768.0
2020-11-30 11:00:00,28.64,28.67,28.5,28.51,74166.0,28.64,28.67,28.5,28.51,74166.0
2020-11-30 11:30:00,28.5,28.53,28.36,28.48,79252.0,28.5,28.53,28.36,28.48,79252.0
2020-11-30 12:00:00,28.48,28.59,28.44,28.57,73297.0,28.48,28.59,28.44,28.57,73297.0
2020-11-30 12:30:00,28.57,28.6,28.56,28.58,55387.0,28.57,28.6,28.56,28.58,55387.0
2020-11-30 13:00:00,28.59,28.6,28.53,28.59,85361.0,28.59,28.6,28.53,28.59,85361.0
2020-11-30 13:30:00,28.6,28.68,28.57,28.6,109522.0,28.6,28.68,28.57,28.6,109522.0
2020-11-30 14:00:00,28.59,28.63,28.51,28.63,103601.0,28.59,28.63,28.51,28.63,103601.0
2020-11-30 14:30:00,28.63,28.77,28.58,28.75,129437.0,28.63,28.77,28.58,28.75,129437.0
2020-11-30 15:00:00,28.75,28.79,28.64,28.68,101092.0,28.75,28.79,28.64,28.68,101092.0
2020-11-30 15:30:00,28.69,28.7,28.59,28.6,527385.0,28.69,28.7,28.59,28.6,527385.0
2020-12-01 09:30:00,29.0,29.88,28.91,29.66,1453402.0,29.0,29.88,28.91,29.66,1453402.0
2020-12-01 10:00:00,29.7,29.78,29.35,29.44,383851.0,29.7,29.78,29.35,29.44,383851.0
2020-12-01 10:30:00,29.38,29.49,29.12,29.18,147400.0,29.38,29.49,29.12,29.18,147400.0
2020-12-01 11:00:00,29.19,29.26,29.09,29.15,97118.0,29.19,29.26,29.09,29.15,97118.0
2020-12-01 11:30:00,29.14,29.26,29.06,29.25,83030.0,29.14,29.26,29.06,29.25,83030.0
2020-12-01 12:00:00,29.25,29.31,29.21,29.26,121593.0,29.25,29.31,29.21,29.26,121593.0
2020-12-01 12:30:00,29.26,29.32,29.23,29.26,102027.0,29.26,29.32,29.23,29.26,102027.0
2020-12-01 13:00:00,29.26,29.33,29.22,29.31,119267.0,29.26,29.33,29.22,29.31,119267.0
2020-12-01 13:30:00,29.3,29.46,29.29,29.4,95954.0,29.3,29.46,29.29,29.4,95954.0
2020-12-01 14:00:00,29.39,29.43,29.25,29.29,155973.0,29.39,29.43,29.25,29.29,155973.0
2020-12-01 14:30:00,29.29,29.34,29.25,29.28,55106.0,29.29,29.34,29.25,29.28,55106.0
2020-12-01 15:00:00,29.28,29.33,29.21,29.29,143794.0,29.28,29.33,29.21,29.29,143794.0
2020-12-01 15:30:00,29.29,29.31,29.18,29.21,365169.0,29.29,29.31,29.18,29.21,365169.0
2020-12-02 09:30:00,28.89,29.02,28.63,28.86,133679.0,28.89,29.02,28.63,28.86,133679.0
2020-12-02 10:00:00,28.87,29.02,28.85,28.97,81873.0,28.87,29.02,28.85,28.97,81873.0
2020-12-02 10:30:00,28.98,29.04,28.86,28.87,64510.0,28.98,29.04,28.86,28.87,64510.0
2020-12-02 11:00:00,28.89,28.95,28.79,28.82,56014.0,28.89,28.95,28.79,28.82,56014.0
2020-12-02 11:30:00,28.82,28.85,28.74,28.75,45121.0,28.82,28.85,28.74,28.75,45121.0
2020-12-02 12:00:00,28.76,28.81,28.75,28.81,41633.0,28.76,28.81,28.75,28.81,41633.0
2020-12-02 12:30:00,28.81,28.83,28.71,28.72,49002.0,28.81,28.83,28.71,28.72,49002.0
2020-12-02 13:00:00,28.73,28.74,28.59,28.65,52420.0,28.73,28.74,28.59,28.65,52420.0
2020-12-02 13:30:00,28.66,28.69,28.57,28.59,67705.0,28.66,28.69,28.57,28.59,67705.0
2020-12-02 14:00:00,28.58,28.66,28.51,28.65,57398.0,28.58,28.66,28.51,28.65,57398.0
2020-12-02 14:30:00,28.65,28.72,28.64,28.68,49999.0,28.65,28.72,28.64,28.68,49999.0
2020-12-02 15:00:00,28.68,28.72,28.56,28.6,63032.0,28.68,28.72,28.56,28.6,63032.0
2020-12-02 15:30:00,28.6,28.69,28.57,28.59,166909.0,28.6,28.69,28.57,28.59,166909.0
2020-12-03 09:30:00,28.68,28.76,28.44,28.57,66458.0,28.68,28.76,28.44,28.57,66458.0
2020-12-03 10:00:00,28.58,28.74,28.58,28.71,35291.0,28.58,28.74,28.58,28.71,35291.0
2020-12-03 10:30:00,28.71,29.06,28.71,28.89,91196.0,28.71,29.06,28.71,28.89,91196.0
2020-12-03 11:00:00,28.88,28.9,28.76,28.78,31999.0,28.88,28.9,28.76,28.78,31999.0
2020-12-03 11:30:00,28.77,28.8,28.73,28.77,32399.0,28.77,28.8,28.73,28.77,32399.0
2020-12-03 12:00:00,28.77,28.83,28.73,28.8,36359.0,28.77,28.83,28.73,28.8,36359.0
2020-12-03 12:30:00,28.8,28.84,28.7,28.71,35108.0,28.8,28.84,28.7,28.71,35108.0
2020-12-03 13:00:00,28.72,28.75,28.64,28.64,31759.0,28.72,28.75,28.64,28.64,31759.0
2020-12-03 13:30:00,28.64,28.66,28.51,28.54,39223.0,28.64,28.66,28.51,28.54,39223.0
2020-12-03 14:00:00,28.55,28.6,28.47,28.51,44160.0,28.55,28.6,28.47,28.51,44160.0
2020-12-03 14:30:00,28.51,28.61,28.5,28.59,46567.0,28.51,28.61,28.5,28.59,46567.0
2020-12-03 15:00:00,28.59,28.63,28.54,28.58,47028.0,28.59,28.63,28.54,28.58,47028.0
2020-12-03 15:30:00,28.59,28.62,28.4,28.53,240879.0,28.59,28.62,28.4,28.53,240879.0
2020-12-04 09:30:00,28.67,29.0,28.67,28.68,86931.0,28.67,29.0,28.67,28.68,86931.0
2020-12-04 10:00:00,28.68,28.91,28.65,28.87,59219.0,28.68,28.91,28.65,28.87,59219.0
2020-12-04 10:30:00,28.87,29.14,28.84,29.11,127178.0,28.87,29.14,28.84,29.11,127178.0
2020-12-04 11:00:00,29.11,29.2,29.09,29.13,38534.0,29.11,29.2,29.09,29.13,38534.0
2020-12-04 11:30:00,29.15,29.17,29.09,29.15,26381.0,29.15,29.17,29.09,29.15,26381.0
2020-12-04 12:00:00,29.17,29.2,29.07,29.13,43866.0,29.17,29.2,29.07,29.13,43866.0
2020-12-04 12:30:00,29.12,29.14,29.06,29.08,47190.0,29.12,29.14,29.06,29.08,47190.0
2020-12-04 13:00:00,29.07,29.11,29.04,29.1,26927.0,29.07,29.11,29.04,29.1,26927.0
2020-12-04 13:30:00,29.11,29.14,29.09,29.13,53520.0,29.11,29.14,29.09,29.13,53520.0
2020-12-04 14:00:00,29.12,29.17,29.11,29.12,47302.0,29.12,29.17,29.11,29.12,47302.0
2020-12-04 14:30:00,29.12,29.24,29.1,29.24,74066.0,29.12,29.24,29.1,29.24,74066.0
2020-12-04 15:00:00,29.25,29.27,29.19,29.22,51860.0,29.25,29.27,29.19,29.22,51860.0
2020-12-04 15:30:00,29.21,29.37,29.21,29.36,180662.0,29.21,29.37,29.21,29.36,180662.0
2020-12-07 09:30:00,29.23,29.23,28.91,29.17,78113.0,29.23,29.23,28.91,29.17,78113.0
2020-12-07 10:00:00,29.18,29.19,28.97,29.02,56698.0,29.18,29.19,28.97,29.02,56698.0
2020-12-07 10:30:00,29.04,29.13,29.02,29.11,42403.0,29.04,29.13,29.02,29.11,42403.0
2020-12-07 11:00:00,29.1,29.12,28.89,28.9,92506.0,29.1,29.12,28.89,28.9,92506.0
2020-12-07 11:30:00,28.91,28.96,28.83,28.95,41484.0,28.91,28.96,28.83,28.95,41484.0
2020-12-07 12:00:00,28.96,29.0,28.92,28.96,26377.0,28.96,29.0,28.92,28.96,26377.0
2020-12-07 12:30:00,28.95,28.99,28.94,28.94,19298.0,28.95,28.99,28.94,28.94,19298.0
2020-12-07 13:00:00,28.95,28.98,28.89,28.95,36464.0,28.95,28.98,28.89,28.95,36464.0
2020-12-07 13:30:00,28.96,29.0,28.91,28.99,45635.0,28.96,29.0,28.91,28.99,45635.0
2020-12-07 14:00:00,28.98,29.12,28.95,29.1,408619.0,28.98,29.12,28.95,29.1,408619.0
2020-12-07 14:30:00,29.11,29.17,29.09,29.11,137122.0,29.11,29.17,29.09,29.11,137122.0
2020-12-07 15:00:00,29.11,29.13,29.03,29.07,101390.0,29.11,29.13,29.03,29.07,101390.0
2020-12-07 15:30:00,29.06,29.09,29.0,29.07,371948.0,29.06,29.09,29.0,29.07,371948.0
2020-12-08 09:30:00,28.94,29.29,28.94,29.18,172332.0,28.94,29.29,28.94,29.18,172332.0
2020-12-08 10:00:00,29.18,29.29,29.04,29.08,114069.0,29.18,29.29,29.04,29.08,114069.0
2020-12-08 10:30:00,29.1,29.17,29.08,29.15,76493.0,29.1,29.17,29.08,29.15,76493.0
2020-12-08 11:00:00,29.16,29.19,28.95,28.98,73493.0,29.16,29.19,28.95,28.98,73493.0
2020-12-08 11:30:00,28.99,29.04,28.89,28.9,100507.0,28.99,29.04,28.89,28.9,100507.0
2020-12-08 12:00:00,28.91,28.95,28.87,28.94,62222.0,28.91,28.95,28.87,28.94,62222.0
2020-12-08 12:30:00,28.94,28.96,28.82,28.84,61921.0,28.94,28.96,28.82,28.84,61921.0
2020-12-08 13:00:00,28.84,28.85,28.77,28.82,139180.0,28.84,28.85,28.77,28.82,139180.0
2020-12-08 13:30:00,28.82,28.87,28.8,28.85,103394.0,28.82,28.87,28.8,28.85,103394.0
2020-12-08 14:00:00,28.86,28.95,28.84,28.94,153873.0,28.86,28.95,28.84,28.94,153873.0
2020-12-08 14:30:00,28.93,28.94,28.85,28.88,72898.0,28.93,28.94,28.85,28.88,72898.0
2020-12-08 15:00:00,28.88,28.88,28.73,28.78,305481.0,28.88,28.88,28.73,28.78,305481.0
2020-12-08 15:30:00,28.78,28.83,28.73,28.83,300321.0,28.78,28.83,28.73,28.83,300321.0
2020-12-09 09:30:00,28.98,29.25,28.97,29.12,59057.0,28.98,29.25,28.97,29.12,59057.0
2020-12-09 10:00:00,29.13,29.17,29.02,29.05,27351.0,29.13,29.17,29.02,29.05,27351.0
2020-12-09 10:30:00,29.06,29.1,28.99,29.03,23812.0,29.06,29.1,28.99,29.03,23812.0
2020-12-09 11:00:00,29.02,29.02,28.86,28.9,41914.0,29.02,29.02,28.86,28.9,41914.0
2020-12-09 11:30:00,28.89,28.89,28.81,28.88,39186.0,28.89,28.89,28.81,28.88,39186.0
2020-12-09 12:00:00,28.89,28.93,28.85,28.91,26481.0,28.89,28.93,28.85,28.91,26481.0
2020-12-09 12:30:00,28.91,28.91,28.82,28.9,22490.0,28.91,28.91,28.82,28.9,22490.0
2020-12-09 13:00:00,28.88,28.91,28.79,28.83,36708.0,28.88,28.91,28.79,28.83,36708.0
2020-12-09 13:30:00,28.82,28.84,28.64,28.65,45549.0,28.82,28.84,28.64,28.65,45549.0
2020-12-09 14:00:00,28.65,28.86,28.65,28.86,44019.0,28.65,28.86,28.65,28.86,44019.0
2020-12-09 14:30:00,28.84,28.9,28.8,28.88,34115.0,28.84,28.9,28.8,28.88,34115.0
2020-12-09 15:00:00,28.89,28.94,28.85,28.92,59636.0,28.89,28.94,28.85,28.92,59636.0
2020-12-09 15:30:00,28.91,29.01,28.89,28.98,282641.0,28.91,29.01,28.89,28.98,282641.0
2020-12-10 09:30:00,28.81,28.95,28.61,28.83,67420.0,28.81,28.95,28.61,28.83,67420.0
2020-12-10 10:00:00,28.84,28.99,28.8,28.9,109455.0,28.84,28.99,28.8,28.9,109455.0
2020-12-10 10:30:00,28.91,28.91,28.73,28.75,46515.0,28.91,28.91,28.73,28.75,46515.0
2020-12-10 11:00:00,28.77,28.77,28.59,28.61,42890.0,28.77,28.77,28.59,28.61,42890.0
2020-12-10 11:30:00,28.61,28.66,28.47,28.54,53977.0,28.61,28.66,28.47,28.54,53977.0
2020-12-10 12:00:00,28.52,28.66,28.51,28.63,36166.0,28.52,28.66,28.51,28.63,36166.0
2020-12-10 12:30:00,28.63,28.67,28.59,28.6,29935.0,28.63,28.67,28.59,28.6,29935.0
2020-12-10 13:00:00,28.59,28.63,28.5,28.5,116081.0,28.59,28.63,28.5,28.5,116081.0
2020-12-10 13:30:00,28.51,28.51,28.42,28.43,43919.0,28.51,28.51,28.42,28.43,43919.0
2020-12-10 14:00:00,28.44,28.46,28.36,28.43,33947.0,28.44,28.46,28.36,28.43,33947.0
2020-12-10 14:30:00,28.42,28.57,28.42,28.52,45956.0,28.42,28.57,28.42,28.52,45956.0
2020-12-10 15:00:00,28.52,28.62,28.52,28.57,55441.0,28.52,28.62,28.52,28.57,55441.0
2020-12-10 15:30:00,28.58,28.63,28.5,28.6,260662.0,28.58,28.63,28.5,28.6,260662.0
2020-12-11 09:30:00,28.28,28.43,28.23,28.31,84913.0,28.28,28.43,28.23,28.31,84913.0
2020-12-11 10:00:00,28.3,28.49,28.29,28.42,111860.0,28.3,28.49,28.29,28.42,111860.0
2020-12-11 10:30:00,28.42,28.5,28.38,28.38,78936.0,28.42,28.5,28.38,28.38,78936.0
2020-12-11 11:00:00,28.38,28.39,28.23,28.25,62454.0,28.38,28.39,28.23,28.25,62454.0
2020-12-11 11:30:00,28.25,28.25,28.17,28.23,78630.0,28.25,28.25,28.17,28.23,78630.0
2020-12-11 12:00:00,28.24,28.26,28.12,28.22,76828.0,28.24,28.26,28.12,28.22,76828.0
2020-12-11 12:30:00,28.23,28.26,28.11,28.21,137542.0,28.23,28.26,28.11,28.21,137542.0
2020-12-11 13:00:00,28.2,28.32,28.17,28.3,112999.0,28.2,28.32,28.17,28.3,112999.0
2020-12-11 13:30:00,28.31,28.42,28.29,28.41,154617.0,28.31,28.42,28.29,28.41,154617.0
2020-12-11 14:00:00,28.41,28.54,28.39,28.5,117431.0,28.41,28.54,28.39,28.5,117431.0
2020-12-11 14:30:00,28.5,28.62,28.49,28.53,155456.0,28.5,28.62,28.49,28.53,155456.0
2020-12-11 15:00:00,28.53,28.65,28.47,28.64,154956.0,28.53,28.65,28.47,28.64,154956.0
2020-12-11 15:30:00,28.63,28.64,28.52,28.58,256558.0,28.63,28.64,28.52,28.58,256558.0
2020-12-14 09:30:00,28.99,29.11,28.77,29.01,158431.0,28.99,29.11,28.77,29.01,158431.0
2020-12-14 10:00:00,29.0,29.05,28.96,29.02,106763.0,29.0,29.05,28.96,29.02,106763.0
2020-12-14 10:30:00,29.02,29.02,28.62,28.65,147814.0,29.02,29.02,28.62,28.65,147814.0
2020-12-14 11:00:00,28.65,28.83,28.61,28.79,160663.0,28.65,28.83,28.61,28.79,160663.0
2020-12-14 11:30:00,28.79,28.86,28.74,28.85,85290.0,28.79,28.86,28.74,28.85,85290.0
2020-12-14 12:00:00,28.87,29.0,28.85,28.94,117032.0,28.87,29.0,28.85,28.94,117032.0
2020-12-14 12:30:00,28.94,28.96,28.86,28.86,80697.0,28.94,28.96,28.86,28.86,80697.0
2020-12-14 13:00:00,28.86,28.91,28.81,28.89,89621.0,28.86,28.91,28.81,28.89,89621.0
2020-12-14 13:30:00,28.89,29.04,28.88,28.99,105173.0,28.89,29.04,28.88,28.99,105173.0
2020-12-14 14:00:00,28.99,29.01,28.85,28.89,165322.0,28.99,29.01,28.85,28.89,165322.0
2020-12-14 14:30:00,28.88,29.0,28.84,28.94,157803.0,28.88,29.0,28.84,28.94,157803.0
2020-12-14 15:00:00,28.95,28.95,28.77,28.78,124546.0,28.95,28.95,28.77,28.78,124546.0
2020-12-14 15:30:00,28.78,28.78,28.69,28.7,317087.0,28.78,28.78,28.69,28.7,317087.0
2020-12-15 09:30:00,29.0,29.0,28.55,28.61,174318.0,29.0,29.0,28.55,28.61,174318.0
2020-12-15 10:00:00,28.61,28.67,28.48,28.56,90949.0,28.61,28.67,28.48,28.56,90949.0
2020-12-15 10:30:00,28.56,28.69,28.51,28.66,78202.0,28.56,28.69,28.51,28.66,78202.0
2020-12-15 11:00:00,28.66,28.76,28.59,28.74,102164.0,28.66,28.76,28.59,28.74,102164.0
2020-12-15 11:30:00,28.74,28.88,28.72,28.79,191566.0,28.74,28.88,28.72,28.79,191566.0
2020-12-15 12:00:00,28.79,28.85,28.74,28.75,114999.0,28.79,28.85,28.74,28.75,114999.0
2020-12-15 12:30:00,28.76,28.91,28.75,28.85,201336.0,28.76,28.91,28.75,28.85,201336.0
2020-12-15 13:00:00,28.85,28.96,28.84,28.92,62297.0,28.85,28.96,28.84,28.92,62297.0
2020-12-15 13:30:00,28.93,29.1,28.92,28.96,189200.0,28.93,29.1,28.92,28.96,189200.0
2020-12-15 14:00:00,28.95,29.01,28.86,28.91,109309.0,28.95,29.01,28.86,28.91,109309.0
2020-12-15 14:30:00,28.91,28.96,28.88,28.92,62340.0,28.91,28.96,28.88,28.92,62340.0
2020-12-15 15:00:00,28.93,28.94,28.75,28.79,107187.0,28.93,28.94,28.75,28.79,107187.0
2020-12-15 15:30:00,28.8,28.92,28.76,28.92,221271.0,28.8,28.92,28.76,28.92,221271.0
2020-12-16 09:30:00,28.99,29.07,28.66,28.76,87665.0,28.99,29.07,28.66,28.76,87665.0
2020-12-16 10:00:00,28.78,28.82,28.55,28.68,70773.0,28.78,28.82,28.55,28.68,70773.0
2020-12-16 10:30:00,28.69,28.76,28.61,28.68,75010.0,28.69,28.76,28.61,28.68,75010.0
2020-12-16 11:00:00,28.68,28.88,28.62,28.87,57215.0,28.68,28.88,28.62,28.87,57215.0
2020-12-16 11:30:00,28.87,28.87,28.75,28.79,34192.0,28.87,28.87,28.75,28.79,34192.0
2020-12-16 12:00:00,28.79,28.8,28.7,28.78,31779.0,28.79,28.8,28.7,28.78,31779.0
2020-12-16 12:30:00,28.78,28.84,28.74,28.78,49756.0,28.78,28.84,28.74,28.78,49756.0
2020-12-16 13:00:00,28.78,28.78,28.66,28.68,29784.0,28.78,28.78,28.66,28.68,29784.0
2020-12-16 13:30:00,28.69,28.71,28.6,28.61,32939.0,28.69,28.71,28.6,28.61,32939.0
2020-12-16 14:00:00,28.61,28.69,28.52,28.57,42373.0,28.61,28.69,28.52,28.57,42373.0
2020-12-16 14:30:00,28.58,28.7,28.55,28.66,48313.0,28.58,28.7,28.55,28.66,48313.0
2020-12-16 15:00:00,28.65,28.7,28.58,28.68,69551.0,28.65,28.7,28.58,28.68,69551.0
2020-12-16 15:30:00,28.68,28.77,28.68,28.76,248274.0,28.68,28.77,28.68,28.76,248274.0
2020-12-17 09:30:00,28.94,28.94,28.74,28.75,57658.0,28.94,28.94,28.74,28.75,57658.0
2020-12-17 10:00:00,28.75,29.03,28.75,28.99,77814.0,28.75,29.03,28.75,28.99,77814.0
2020-12-17 10:30:00,28.98,29.03,28.84,28.89,109380.0,28.98,29.03,28.84,28.89,109380.0
2020-12-17 11:00:00,28.89,29.02,28.84,28.97,49440.0,28.89,29.02,28.84,28.97,49440.0
2020-12-17 11:30:00,28.97,29.08,28.96,29.05,39501.0,28.97,29.08,28.96,29.05,39501.0
2020-12-17 12:00:00,29.05,29.07,28.98,29.03,46159.0,29.05,29.07,28.98,29.03,46159.0
2020-12-17 12:30:00,29.04,29.12,29.03,29.11,83845.0,29.04,29.12,29.03,29.11,83845.0
2020-12-17 13:00:00,29.1,29.17,29.1,29.13,68057.0,29.1,29.17,29.1,29.13,68057.0
2020-12-17 13:30:00,29.13,29.13,29.02,29.1,96320.0,29.13,29.13,29.02,29.1,96320.0
2020-12-17 14:00:00,29.09,29.13,29.06,29.13,86875.0,29.09,29.13,29.06,29.13,86875.0
2020-12-17 14:30:00,29.13,29.15,28.8,28.82,163397.0,29.13,29.15,28.8,28.82,163397.0
2020-12-17 15:00:00,28.82,29.01,28.81,28.98,142207.0,28.82,29.01,28.81,28.98,142207.0
2020-12-17 15:30:00,28.98,29.17,28.94,29.16,430308.0,28.98,29.17,28.94,29.16,430308.0
2020-12-18 09:30:00,29.1,29.24,28.85,28.94,77418.0,29.1,29.24,28.85,28.94,77418.0
2020-12-18 10:00:00,28.94,28.98,28.84,28.9,90489.0,28.94,28.98,28.84,28.9,90489.0
2020-12-18 10:30:00,28.9,28.97,28.9,28.96,71312.0,28.9,28.97,28.9,28.96,71312.0
2020-12-18 11:00:00,28.95,28.97,28.8,28.93,66555.0,28.95,28.97,28.8,28.93,66555.0
2020-12-18 11:30:00,28.93,28.93,28.81,28.84,47280.0,28.93,28.93,28.81,28.84,47280.0
2020-12-18 12:00:00,28.84,28.88,28.79,28.79,61772.0,28.84,28.88,28.79,28.79,61772.0
2020-12-18 12:30:00,28.79,28.88,28.73,28.87,90565.0,28.79,28.88,28.73,28.87,90565.0
2020-12-18 13:00:00,28.87,28.96,28.86,28.96,48994.0,28.87,28.96,28.86,28.96,48994.0
2020-12-18 13:30:00,28.95,29.02,28.94,28.95,53304.0,28.95,29.02,28.94,28.95,53304.0
2020-12-18 14:00:00,28.96,29.09,28.93,29.06,78704.0,28.96,29.09,28.93,29.06,78704.0
2020-12-18 14:30:00,29.07,29.13,28.98,29.0,100077.0,29.07,29.13,28.98,29.0,100077.0
2020-12-18 15:00:00,29.0,29.03,28.98,29.02,151764.0,29.0,29.03,28.98,29.02,151764.0
2020-12-18 15:30:00,29.02,29.06,28.93,29.0,524384.0,29.02,29.06,28.93,29.0,524384.0
2020-12-21 09:30:00,28.57,28.83,28.27,28.6,163283.0,28.57,28.83,28.27,28.6,163283.0
2020-12-21 10:00:00,28.6,28.61,28.28,28.39,137361.0,28.6,28.61,28.28,28.39,137361.0
2020-12-21 10:30:00,28.38,28.56,28.33,28.53,91196.0,28.38,28.56,28.33,28.53,91196.0
2020-12-21 11:00:00,28.52,28.6,28.42,28.42,96234.0,28.52,28.6,28.42,28.42,96234.0
2020-12-21 11:30:00,28.43,28.47,28.34,28.46,65640.0,28.43,28.47,28.34,28.46,65640.0
2020-12-21 12:00:00,28.47,28.58,28.43,28.57,70986.0,28.47,28.58,28.43,28.57,70986.0
2020-12-21 12:30:00,28.56,28.7,28.55,28.69,55904.0,28.56,28.7,28.55,28.69,55904.0
2020-12-21 13:00:00,28.69,28.74,28.64,28.71,49354.0,28.69,28.74,28.64,28.71,49354.0
2020-12-21 13:30:00,28.7,28.76,28.68,28.71,57663.0,28.7,28.76,28.68,28.71,57663.0
2020-12-21 14:00:00,28.71,28.82,28.67,28.8,65332.0,28.71,28.82,28.67,28.8,65332.0
2020-12-21 14:30:00,28.8,28.85,28.74,28.75,68617.0,28.8,28.85,28.74,28.75,68617.0
2020-12-21 15:00:00,28.75,28.8,28.71,28.76,91189.0,28.75,28.8,28.71,28.76,91189.0
2020-12-21 15:30:00,28.76,28.79,28.64,28.75,352214.0,28.76,28.79,28.64,28.75,352214.0
2020-12-22 09:30:00,28.79,28.81,28.55,28.57,70741.0,28.79,28.81,28.55,28.57,70741.0
2020-12-22 10:00:00,28.57,28.57,28.45,28.55,88074.0,28.57,28.57,28.45,28.55,88074.0
2020-12-22 10:30:00,28.56,28.57,28.41,28.46,71096.0,28.56,28.57,28.41,28.46,71096.0
2020-12-22 11:00:00,28.46,28.56,28.45,28.46,59833.0,28.46,28.56,28.45,28.46,59833.0
2020-12-22 11:30:00,28.46,28.46,28.27,28.37,82409.0,28.46,28.46,28.27,28.37,82409.0
2020-12-22 12:00:00,28.37,28.39,28.3,28.32,56900.0,28.37,28.39,28.3,28.32,56900.0
2020-12-22 12:30:00,28.32,28.43,28.31,28.42,82763.0,28.32,28.43,28.31,28.42,82763.0
2020-12-22 13:00:00,28.43,28.44,28.39,28.41,61700.0,28.43,28.44,28.39,28.41,61700.0
2020-12-22 13:30:00,28.4,28.43,28.37,28.41,92184.0,28.4,28.43,28.37,28.41,92184.0
2020-12-22 14:00:00,28.41,28.51,28.38,28.5,135069.0,28.41,28.51,28.38,28.5,135069.0
2020-12-22 14:30:00,28.51,28.51,28.39,28.49,105478.0,28.51,28.51,28.39,28.49,105478.0
2020-12-22 15:00:00,28.49,28.5,28.35,28.38,169291.0,28.49,28.5,28.35,28.38,169291.0
2020-12-22 15:30:00,28.38,28.42,28.25,28.3,593346.0,28.38,28.42,28.25,28.3,593346.0
2020-12-23 09:30:00,28.48,28.85,28.44,28.8,104443.0,28.48,28.85,28.44,28.8,104443.0
2020-12-23 10:00:00,28.81,28.87,28.65,28.69,71765.0,28.81,28.87,28.65,28.69,71765.0
2020-12-23 10:30:00,28.7,28.9,28.69,28.8,146975.0,28.7,28.9,28.69,28.8,146975.0
2020-12-23 11:00:00,28.8,28.99,28.8,28.95,50293.0,28.8,28.99,28.8,28.95,50293.0
2020-12-23 11:30:00,28.95,28.97,28.77,28.79,79651.0,28.95,28.97,28.77,28.79,79651.0
2020-12-23 12:00:00,28.77,28.8,28.71,28.74,42113.0,28.77,28.8,28.71,28.74,42113.0
2020-12-23 12:30:00,28.74,28.79,28.73,28.77,47964.0,28.74,28.79,28.73,28.77,47964.0
2020-12-23 13:00:00,28.77,28.84,28.75,28.83,93525.0,28.77,28.84,28.75,28.83,93525.0
2020-12-23 13:30:00,28.83,28.84,28.76,28.77,60534.0,28.83,28.84,28.76,28.77,60534.0
2020-12-23 14:00:00,28.77,28.8,28.7,28.72,61386.0,28.77,28.8,28.7,28.72,61386.0
2020-12-23 14:30:00,28.72,28.77,28.69,28.7,86415.0,28.72,28.77,28.69,28.7,86415.0
2020-12-23 15:00:00,28.7,28.72,28.66,28.67,85452.0,28.7,28.72,28.66,28.67,85452.0
2020-12-23 15:30:00,28.68,28.71,28.5,28.5,475605.0,28.68,28.71,28.5,28.5,475605.0
2020-12-24 09:30:00,28.54,28.75,28.32,28.46,62714.0,28.54,28.75,28.32,28.46,62714.0
2020-12-24 10:00:00,28.46,28.53,28.4,28.51,61837.0,28.46,28.53,28.4,28.51,61837.0
2020-12-24 10:30:00,28.5,28.64,28.44,28.61,40739.0,28.5,28.64,28.44,28.61,40739.0
2020-12-24 11:00:00,28.62,28.66,28.56,28.57,38919.0,28.62,28.66,28.56,28.57,38919.0
2020-12-24 11:30:00,28.58,28.62,28.53,28.59,36890.0,28.58,28.62,28.53,28.59,36890.0
2020-12-24 12:00:00,28.59,28.68,28.53,28.68,51384.0,28.59,28.68,28.53,28.68,51384.0
2020-12-24 12:30:00,28.68,28.77,28.64,28.75,96059.0,28.68,28.77,28.64,28.75,96059.0
2020-12-28 09:30:00,28.93,29.03,28.75,28.99,60121.0,28.93,29.03,28.75,28.99,60121.0
2020-12-28 10:00:00,29.0,29.07,28.84,28.94,42127.0,29.0,29.07,28.84,28.94,42127.0
2020-12-28 10:30:00,28.93,28.94,28.74,28.79,34628.0,28.93,28.94,28.74,28.79,34628.0
2020-12-28 11:00:00,28.78,28.79,28.7,28.73,38848.0,28.78,28.79,28.7,28.73,38848.0
2020-12-28 11:30:00,28.72,28.76,28.66,28.67,45683.0,28.72,28.76,28.66,28.67,45683.0
2020-12-28 12:00:00,28.66,28.71,28.56,28.65,55041.0,28.66,28.71,28.56,28.65,55041.0
2020-12-28 12:30:00,28.66,28.7,28.58,28.62,36009.0,28.66,28.7,28.58,28.62,36009.0
2020-12-28 13:00:00,28.61,28.64,28.59,28.63,18825.0,28.61,28.64,28.59,28.63,18825.0
2020-12-28 13:30:00,28.63,28.66,28.6,28.61,34370.0,28.63,28.66,28.6,28.61,34370.0
2020-12-28 14:00:00,28.62,28.68,28.61,28.63,28887.0,28.62,28.68,28.61,28.63,28887.0
2020-12-28 14:30:00,28.63,28.67,28.6,28.62,26583.0,28.63,28.67,28.6,28.62,26583.0
2020-12-28 15:00:00,28.61,28.64,28.54,28.54,49553.0,28.61,28.64,28.54,28.54,49553.0
2020-12-28 15:30:00,28.54,28.55,28.37,28.37,233480.0,28.54,28.55,28.37,28.37,233480.0
2020-12-29 09:30:00,28.46,28.8,28.45,28.5,82106.0,28.46,28.8,28.45,28.5,82106.0
2020-12-29 10:00:00,28.5,28.56,28.4,28.45,81411.0,28.5,28.56,28.4,28.45,81411.0
2020-12-29 10:30:00,28.45,28.51,28.42,28.48,59437.0,28.45,28.51,28.42,28.48,59437.0
2020-12-29 11:00:00,28.48,28.53,28.45,28.49,44404.0,28.48,28.53,28.45,28.49,44404.0
2020-12-29 11:30:00,28.49,28.52,28.44,28.46,60054.0,28.49,28.52,28.44,28.46,60054.0
2020-12-29 12:00:00,28.46,28.51,28.43,28.44,32142.0,28.46,28.51,28.43,28.44,32142.0
2020-12-29 12:30:00,28.43,28.43,28.1,28.17,62511.0,28.43,28.43,28.1,28.17,62511.0
2020-12-29 13:00:00,28.17,28.24,28.13,28.23,41462.0,28.17,28.24,28.13,28.23,41462.0
2020-12-29 13:30:00,28.23,28.23,28.15,28.18,46383.0,28.23,28.23,28.15,28.18,46383.0
2020-12-29 14:00:00,28.18,28.23,28.13,28.21,46523.0,28.18,28.23,28.13,28.21,46523.0
2020-12-29 14:30:00,28.2,28.22,28.06,28.13,64556.0,28.2,28.22,28.06,28.13,64556.0
2020-12-29 15:00:00,28.15,28.26,28.13,28.26,50516.0,28.15,28.26,28.13,28.26,50516.0
2020-12-29 15:30:00,28.26,28.33,28.25,28.28,183452.0,28.26,28.33,28.25,28.28,183452.0
2020-12-30 09:30:00,28.31,28.65,28.31,28.59,82752.0,28.31,28.65,28.31,28.59,82752.0
2020-12-30 10:00:00,28.59,28.67,28.49,28.56,36929.0,28.59,28.67,28.49,28.56,36929.0
2020-12-30 10:30:00,28.57,28.61,28.48,28.56,53948.0,28.57,28.61,28.48,28.56,53948.0
2020-12-30 11:00:00,28.56,28.59,28.45,28.45,52195.0,28.56,28.59,28.45,28.45,52195.0
2020-12-30 11:30:00,28.44,28.49,28.41,28.42,39373.0,28.44,28.49,28.41,28.42,39373.0
2020-12-30 12:00:00,28.42,28.52,28.39,28.47,56334.0,28.42,28.52,28.39,28.47,56334.0
2020-12-30 12:30:00,28.46,28.51,28.43,28.46,47596.0,28.46,28.51,28.43,28.46,47596.0
2020-12-30 13:00:00,28.46,28.52,28.45,28.46,31444.0,28.46,28.52,28.45,28.46,31444.0
2020-12-30 13:30:00,28.45,28.5,28.45,28.48,44799.0,28.45,28.5,28.45,28.48,44799.0
2020-12-30 14:00:00,28.48,28.54,28.47,28.51,50570.0,28.48,28.54,28.47,28.51,50570.0
2020-12-30 14:30:00,28.5,28.59,28.49,28.57,54710.0,28.5,28.59,28.49,28.57,54710.0
2020-12-30 15:00:00,28.57,28.68,28.54,28.66,66983.0,28.57,28.68,28.54,28.66,66983.0
2020-12-30 15:30:00,28.66,28.71,28.56,28.56,179198.0,28.66,28.71,28.56,28.56,179198.0
2020-12-31 09:30:00,28.59,28.64,28.34,28.5,54734.0,28.59,28.64,28.34,28.5,54734.0
2020-12-31 10:00:00,28.51,28.58,28.48,28.55,32745.0,28.51,28.58,28.48,28.55,32745.0
2020-12-31 10:30:00,28.55,28.75,28.54,28.64,68271.0,28.55,28.75,28.54,28.64,68271.0
2020-12-31 11:00:00,28.64,28.66,28.58,28.64,33173.0,28.64,28.66,28.58,28.64,33173.0
2020-12-31 11:30:00,28.64,28.72,28.63,28.71,26205.0,28.64,28.72,28.63,28.71,26205.0
2020-12-31 12:00:00,28.7,28.79,28.63,28.76,36620.0,28.7,28.79,28.63,28.76,36620.0
2020-12-31 12:30:00,28.75,28.79,28.73,28.79,25289.0,28.75,28.79,28.73,28.79,25289.0
2020-12-31 13:00:00,28.79,28.82,28.72,28.73,29331.0,28.79,28.82,28.72,28.73,29331.0
2020-12-31 13:30:00,28.73,28.79,28.69,28.79,36186.0,28.73,28.79,28.69,28.79,36186.0
2020-12-31 14:00:00,28.78,28.82,28.75,28.77,48859.0,28.78,28.82,28.75,28.77,48859.0
2020-12-31 14:30:00,28.77,28.81,28.74,28.76,29086.0,28.77,28.81,28.74,28.76,29086.0
2020-12-31 15:00:00,28.76,28.8,28.73,28.73,53796.0,28.76,28.8,28.73,28.73,53796.0
2020-12-31 15:30:00,28.74,28.74,28.54,28.56,193404.0,28.74,28.74,28.54,28.56,193404.0
2021-01-04 09:30:00,28.69,28.77,28.5,28.62,115407.0,28.69,28.77,28.5,28.62,115407.0
2021-01-04 10:00:00,28.63,28.78,28.62,28.75,98390.0,28.63,28.78,28.62,28.75,98390.0
2021-01-04 10:30:00,28.75,28.75,28.34,28.44,107181.0,28.75,28.75,28.34,28.44,107181.0
2021-01-04 11:00:00,28.43,28.47,28.21,28.38,102936.0,28.43,28.47,28.21,28.38,102936.0
2021-01-04 11:30:00,28.39,28.41,28.27,28.29,62269.0,28.39,28.41,28.27,28.29,62269.0
2021-01-04 12:00:00,28.28,28.33,28.1,28.24,77984.0,28.28,28.33,28.1,28.24,77984.0
2021-01-04 12:30:00,28.24,28.26,28.14,28.26,64501.0,28.24,28.26,28.14,28.26,64501.0
2021-01-04 13:00:00,28.25,28.42,28.2,28.39,42473.0,28.25,28.42,28.2,28.39,42473.0
2021-01-04 13:30:00,28.38,28.5,28.31,28.46,57581.0,28.38,28.5,28.31,28.46,57581.0
2021-01-04 14:00:00,28.47,28.51,28.37,28.38,80896.0,28.47,28.51,28.37,28.38,80896.0
2021-01-04 14:30:00,28.38,28.38,28.25,28.36,73962.0,28.38,28.38,28.25,28.36,73962.0
2021-01-04 15:00:00,28.36,28.38,28.18,28.21,261984.0,28.36,28.38,28.18,28.21,261984.0
2021-01-04 15:30:00,28.2,28.3,28.15,28.2,287851.0,28.2,28.3,28.15,28.2,287851.0
2021-01-05 09:30:00,28.33,28.77,28.16,28.65,207643.0,28.33,28.77,28.16,28.65,207643.0
2021-01-05 10:00:00,28.66,28.79,28.61,28.65,179187.0,28.66,28.79,28.61,28.65,179187.0
2021-01-05 10:30:00,28.65,28.69,28.46,28.61,129684.0,28.65,28.69,28.46,28.61,129684.0
2021-01-05 11:00:00,28.6,28.75,28.58,28.72,110054.0,28.6,28.75,28.58,28.72,110054.0
2021-01-05 11:30:00,28.73,28.78,28.69,28.73,69607.0,28.73,28.78,28.69,28.73,69607.0
2021-01-05 12:00:00,28.75,28.88,28.74,28.82,69925.0,28.75,28.88,28.74,28.82,69925.0
2021-01-05 12:30:00,28.82,28.94,28.79,28.93,59009.0,28.82,28.94,28.79,28.93,59009.0
2021-01-05 13:00:00,28.94,28.96,28.87,28.9,113089.0,28.94,28.96,28.87,28.9,113089.0
2021-01-05 13:30:00,28.91,28.95,28.85,28.93,141781.0,28.91,28.95,28.85,28.93,141781.0
2021-01-05 14:00:00,28.93,29.0,28.9,28.91,184483.0,28.93,29.0,28.9,28.91,184483.0
2021-01-05 14:30:00,28.91,28.94,28.8,28.8,292493.0,28.91,28.94,28.8,28.8,292493.0
2021-01-05 15:00:00,28.8,28.92,28.77,28.8,170234.0,28.8,28.92,28.77,28.8,170234.0
2021-01-05 15:30:00,28.79,28.96,28.79,28.92,567114.0,28.79,28.96,28.79,28.92,567114.0
2021-01-06 09:30:00,29.3,29.87,29.12,29.79,234560.0,29.3,29.87,29.12,29.79,234560.0
2021-01-06 10:00:00,29.8,29.86,29.62,29.71,83288.0,29.8,29.86,29.62,29.71,83288.0
2021-01-06 10:30:00,29.73,29.78,29.59,29.77,88329.0,29.73,29.78,29.59,29.77,88329.0
2021-01-06 11:00:00,29.77,29.84,29.71,29.77,169309.0,29.77,29.84,29.71,29.77,169309.0
2021-01-06 11:30:00,29.76,29.81,29.63,29.69,83887.0,29.76,29.81,29.63,29.69,83887.0
2021-01-06 12:00:00,29.69,29.72,29.63,29.7,85683.0,29.69,29.72,29.63,29.7,85683.0
2021-01-06 12:30:00,29.7,29.94,29.69,29.9,114995.0,29.7,29.94,29.69,29.9,114995.0
2021-01-06 13:00:00,29.9,29.93,29.84,29.88,172618.0,29.9,29.93,29.84,29.88,172618.0
2021-01-06 13:30:00,29.88,29.96,29.81,29.88,107524.0,29.88,29.96,29.81,29.88,107524.0
2021-01-06 14:00:00,29.88,29.89,29.57,29.6,149252.0,29.88,29.89,29.57,29.6,149252.0
2021-01-06 14:30:00,29.6,29.73,29.35,29.59,141277.0,29.6,29.73,29.35,29.59,141277.0
2021-01-06 15:00:00,29.59,29.75,29.5,29.67,110240.0,29.59,29.75,29.5,29.67,110240.0
2021-01-06 15:30:00,29.68,29.75,29.6,29.62,308494.0,29.68,29.75,29.6,29.62,308494.0
2021-01-07 09:30:00,29.87,29.99,29.46,29.61,102895.0,29.87,29.99,29.46,29.61,102895.0
2021-01-07 10:00:00,29.61,29.69,29.45,29.68,71493.0,29.61,29.69,29.45,29.68,71493.0
2021-01-07 10:30:00,29.68,29.85,29.68,29.77,91869.0,29.68,29.85,29.68,29.77,91869.0
2021-01-07 11:00:00,29.78,29.88,29.77,29.8,57804.0,29.78,29.88,29.77,29.8,57804.0
2021-01-07 11:30:00,29.8,29.85,29.75,29.82,60827.0,29.8,29.85,29.75,29.82,60827.0
2021-01-07 12:00:00,29.83,29.86,29.73,29.77,42517.0,29.83,29.86,29.73,29.77,42517.0
2021-01-07 12:30:00,29.78,29.83,29.75,29.82,53190.0,29.78,29.83,29.75,29.82,53190.0
2021-01-07 13:00:00,29.83,29.85,29.72,29.72,55654.0,29.83,29.85,29.72,29.72,55654.0
2021-01-07 13:30:00,29.73,29.77,29.69,29.75,45462.0,29.73,29.77,29.69,29.75,45462.0
2021-01-07 14:00:00,29.75,29.78,29.72,29.73,118888.0,29.75,29.78,29.72,29.73,118888.0
2021-01-07 14:30:00,29.73,29.78,29.62,29.64,98276.0,29.73,29.78,29.62,29.64,98276.0
2021-01-07 15:00:00,29.64,29.73,29.61,29.73,66558.0,29.64,29.73,29.61,29.73,66558.0
2021-01-07 15:30:00,29.73,29.82,29.71,29.79,254256.0,29.73,29.82,29.71,29.79,254256.0
2021-01-08 09:30:00,29.91,29.91,29.6,29.73,72805.0,29.91,29.91,29.6,29.73,72805.0
2021-01-08 10:00:00,29.73,29.76,29.45,29.48,42171.0,29.73,29.76,29.45,29.48,42171.0
2021-01-08 10:30:00,29.49,29.7,29.48,29.7,38899.0,29.49,29.7,29.48,29.7,38899.0
2021-01-08 11:00:00,29.7,29.7,29.47,29.48,53225.0,29.7,29.7,29.47,29.48,53225.0
2021-01-08 11:30:00,29.49,29.49,29.35,29.42,43644.0,29.49,29.49,29.35,29.42,43644.0
2021-01-08 12:00:00,29.4,29.48,29.32,29.46,127982.0,29.4,29.48,29.32,29.46,127982.0
2021-01-08 12:30:00,29.46,29.59,29.46,29.58,106624.0,29.46,29.59,29.46,29.58,106624.0
2021-01-08 13:00:00,29.59,29.6,29.33,29.35,125558.0,29.59,29.6,29.33,29.35,125558.0
2021-01-08 13:30:00,29.36,29.39,29.27,29.33,69709.0,29.36,29.39,29.27,29.33,69709.0
2021-01-08 14:00:00,29.33,29.48,29.32,29.46,107954.0,29.33,29.48,29.32,29.46,107954.0
2021-01-08 14:30:00,29.46,29.48,29.31,29.39,71224.0,29.46,29.48,29.31,29.39,71224.0
2021-01-08 15:00:00,29.4,29.5,29.33,29.35,76291.0,29.4,29.5,29.33,29.35,76291.0
2021-01-08 15:30:00,29.36,29.52,29.34,29.43,498110.0,29.36,29.52,29.34,29.43,498110.0
2021-01-11 09:30:00,29.09,29.55,29.01,29.5,123987.0,29.09,29.55,29.01,29.5,123987.0
2021-01-11 10:00:00,29.49,29.69,29.48,29.66,93431.0,29.49,29.69,29.48,29.66,93431.0
2021-01-11 10:30:00,29.66,29.81,29.65,29.77,91020.0,29.66,29.81,29.65,29.77,91020.0
2021-01-11 11:00:00,29.77,29.79,29.64,29.72,153638.0,29.77,29.79,29.64,29.72,153638.0
2021-01-11 11:30:00,29.71,29.75,29.68,29.72,63370.0,29.71,29.75,29.68,29.72,63370.0
2021-01-11 12:00:00,29.73,29.82,29.73,29.78,99228.0,29.73,29.82,29.73,29.78,99228.0
2021-01-11 12:30:00,29.78,29.93,29.78,29.87,91930.0,29.78,29.93,29.78,29.87,91930.0
2021-01-11 13:00:00,29.87,29.99,29.87,29.9,63602.0,29.87,29.99,29.87,29.9,63602.0
2021-01-11 13:30:00,29.9,30.02,29.87,30.02,167663.0,29.9,30.02,29.87,30.02,167663.0
2021-01-11 14:00:00,30.01,30.17,30.01,30.09,124479.0,30.01,30.17,30.01,30.09,124479.0
2021-01-11 14:30:00,30.09,30.2,30.05,30.19,109422.0,30.09,30.2,30.05,30.19,109422.0
2021-01-11 15:00:00,30.19,30.24,30.16,30.17,180895.0,30.19,30.24,30.16,30.17,180895.0
2021-01-11 15:30:00,30.17,30.33,30.16,30.17,459959.0,30.17,30.33,30.16,30.17,459959.0
2021-01-12 09:30:00,30.2,30.37,29.98,30.36,172919.0,30.2,30.37,29.98,30.36,172919.0
2021-01-12 10:00:00,30.35,30.5,30.29,30.36,121158.0,30.35,30.5,30.29,30.36,121158.0
2021-01-12 10:30:00,30.36,30.42,30.23,30.37,349298.0,30.36,30.42,30.23,30.37,349298.0
2021-01-12 11:00:00,30.37,30.86,30.3,30.78,407226.0,30.37,30.86,30.3,30.78,407226.0
2021-01-12 11:30:00,30.79,30.93,30.71,30.92,239084.0,30.79,30.93,30.71,30.92,239084.0
2021-01-12 12:00:00,30.92,31.05,30.84,31.04,425352.0,30.92,31.05,30.84,31.04,425352.0
2021-01-12 12:30:00,31.04,31.48,31.01,31.13,1583502.0,31.04,31.48,31.01,31.13,1583502.0
2021-01-12 13:00:00,31.13,31.32,31.02,31.17,234155.0,31.13,31.32,31.02,31.17,234155.0
2021-01-12 13:30:00,31.16,31.2,31.04,31.13,286506.0,31.16,31.2,31.04,31.13,286506.0
2021-01-12 14:00:00,31.14,31.23,31.06,31.09,126478.0,31.14,31.23,31.06,31.09,126478.0
2021-01-12 14:30:00,31.1,31.12,31.02,31.08,137666.0,31.1,31.12,31.02,31.08,137666.0
2021-01-12 15:00:00,31.08,31.2,31.03,31.16,154868.0,31.08,31.2,31.03,31.16,154868.0
2021-01-12 15:30:00,31.15,31.16,30.98,30.99,494506.0,31.15,31.16,30.98,30.99,494506.0
2021-01-13 09:30:00,31.12,31.19,30.8,30.99,245854.0,31.12,31.19,30.8,30.99,245854.0
2021-01-13 10:00:00,31.01,31.01,30.71,30.74,127637.0,31.01,31.01,30.71,30.74,127637.0
2021-01-13 10:30:00,30.74,30.75,30.56,30.62,95103.0,30.74,30.75,30.56,30.62,95103.0
2021-01-13 11:00:00,30.6,30.64,30.41,30.45,118068.0,30.6,30.64,30.41,30.45,118068.0
2021-01-13 11:30:00,30.46,30.49,30.17,30.18,150098.0,30.46,30.49,30.17,30.18,150098.0
2021-01-13 12:00:00,30.18,30.21,30.03,30.13,105659.0,30.18,30.21,30.03,30.13,105659.0
2021-01-13 12:30:00,30.13,30.29,30.11,30.25,106133.0,30.13,30.29,30.11,30.25,106133.0
2021-01-13 13:00:00,30.25,30.27,30.19,30.25,117665.0,30.25,30.27,30.19,30.25,117665.0
2021-01-13 13:30:00,30.25,30.32,30.17,30.28,90741.0,30.25,30.32,30.17,30.28,90741.0
2021-01-13 14:00:00,30.27,30.4,30.25,30.36,145717.0,30.27,30.4,30.25,30.36,145717.0
2021-01-13 14:30:00,30.36,30.38,30.29,30.38,130203.0,30.36,30.38,30.29,30.38,130203.0
2021-01-13 15:00:00,30.37,30.4,30.28,30.34,130453.0,30.37,30.4,30.28,30.34,130453.0
2021-01-13 15:30:00,30.35,30.37,30.25,30.34,332196.0,30.35,30.37,30.25,30.34,332196.0
2021-01-14 09:30:00,30.53,30.64,30.36,30.38,198045.0,30.53,30.64,30.36,30.38,198045.0
2021-01-14 10:00:00,30.38,30.43,30.28,30.29,53048.0,30.38,30.43,30.28,30.29,53048.0
2021-01-14 10:30:00,30.28,30.36,30.17,30.2,77291.0,30.28,30.36,30.17,30.2,77291.0
2021-01-14 11:00:00,30.21,30.21,30.02,30.05,93322.0,30.21,30.21,30.02,30.05,93322.0
2021-01-14 11:30:00,30.04,30.15,29.99,30.04,176316.0,30.04,30.15,29.99,30.04,176316.0
2021-01-14 12:00:00,30.04,30.12,29.98,30.11,147281.0,30.04,30.12,29.98,30.11,147281.0
2021-01-14 12:30:00,30.12,30.18,30.06,30.07,64812.0,30.12,30.18,30.06,30.07,64812.0
2021-01-14 13:00:00,30.06,30.09,29.95,30.0,66362.0,30.06,30.09,29.95,30.0,66362.0
2021-01-14 13:30:00,29.99,30.15,29.99,30.09,64278.0,29.99,30.15,29.99,30.09,64278.0
2021-01-14 14:00:00,30.09,30.13,30.04,30.12,47744.0,30.09,30.13,30.04,30.12,47744.0
2021-01-14 14:30:00,30.12,30.16,30.08,30.09,53519.0,30.12,30.16,30.08,30.09,53519.0
2021-01-14 15:00:00,30.09,30.11,29.92,29.96,89764.0,30.09,30.11,29.92,29.96,89764.0
2021-01-14 15:30:00,29.96,30.07,29.84,30.03,489339.0,29.96,30.07,29.84,30.03,489339.0
2021-01-15 09:30:00,29.43,29.53,29.23,29.44,206302.0,29.43,29.53,29.23,29.44,206302.0
2021-01-15 10:00:00,29.45,29.45,28.85,29.01,146499.0,29.45,29.45,28.85,29.01,146499.0
2021-01-15 10:30:00,29.0,29.21,28.99,29.18,87478.0,29.0,29.21,28.99,29.18,87478.0
2021-01-15 11:00:00,29.17,29.17,28.96,29.13,90691.0,29.17,29.17,28.96,29.13,90691.0
2021-01-15 11:30:00,29.13,29.17,28.96,29.0,91987.0,29.13,29.17,28.96,29.0,91987.0
2021-01-15 12:00:00,28.99,29.16,28.93,29.12,126708.0,28.99,29.16,28.93,29.12,126708.0
2021-01-15 12:30:00,29.12,29.19,29.1,29.17,71978.0,29.12,29.19,29.1,29.17,71978.0
2021-01-15 13:00:00,29.17,29.18,29.08,29.13,43605.0,29.17,29.18,29.08,29.13,43605.0
2021-01-15 13:30:00,29.11,29.12,28.98,29.02,102503.0,29.11,29.12,28.98,29.02,102503.0
2021-01-15 14:00:00,29.02,29.21,29.0,29.21,77852.0,29.02,29.21,29.0,29.21,77852.0
2021-01-15 14:30:00,29.21,29.3,29.2,29.26,97676.0,29.21,29.3,29.2,29.26,97676.0
2021-01-15 15:00:00,29.26,29.31,29.21,29.21,122051.0,29.26,29.31,29.21,29.21,122051.0
2021-01-15 15:30:00,29.21,29.21,29.02,29.07,435388.0,29.21,29.21,29.02,29.07,435388.0
2021-01-19 09:30:00,29.14,29.18,28.7,28.7,110739.0,29.14,29.18,28.7,28.7,110739.0
2021-01-19 10:00:00,28.71,28.75,28.61,28.64,176552.0,28.71,28.75,28.61,28.64,176552.0
2021-01-19 10:30:00,28.65,28.89,28.63,28.83,138950.0,28.65,28.89,28.63,28.83,138950.0
2021-01-19 11:00:00,28.82,28.84,28.64,28.83,136972.0,28.82,28.84,28.64,28.83,136972.0
2021-01-19 11:30:00,28.83,29.03,28.82,28.95,119334.0,28.83,29.03,28.82,28.95,119334.0
2021-01-19 12:00:00,28.95,29.02,28.95,29.0,54526.0,28.95,29.02,28.95,29.0,54526.0
2021-01-19 12:30:00,29.0,29.12,28.98,29.11,59508.0,29.0,29.12,28.98,29.11,59508.0
2021-01-19 13:00:00,29.11,29.11,28.96,29.01,87108.0,29.11,29.11,28.96,29.01,87108.0
2021-01-19 13:30:00,29.01,29.07,28.98,28.99,76633.0,29.01,29.07,28.98,28.99,76633.0
2021-01-19 14:00:00,29.0,29.01,28.93,28.93,83834.0,29.0,29.01,28.93,28.93,83834.0
2021-01-19 14:30:00,28.94,28.97,28.84,28.91,95228.0,28.94,28.97,28.84,28.91,95228.0
2021-01-19 15:00:00,28.91,28.91,28.79,28.86,99507.0,28.91,28.91,28.79,28.86,99507.0
2021-01-19 15:30:00,28.86,28.94,28.77,28.87,225923.0,28.86,28.94,28.77,28.87,225923.0
2021-01-20 09:30:00,29.1,29.25,28.95,29.14,108533.0,29.1,29.25,28.95,29.14,108533.0
2021-01-20 10:00:00,29.14,29.28,29.03,29.1,122263.0,29.14,29.28,29.03,29.1,122263.0
2021-01-20 10:30:00,29.11,29.19,28.99,29.04,86957.0,29.11,29.19,28.99,29.04,86957.0
2021-01-20 11:00:00,29.04,29.04,28.82,28.85,79226.0,29.04,29.04,28.82,28.85,79226.0
2021-01-20 11:30:00,28.85,28.92,28.83,28.86,57365.0,28.85,28.92,28.83,28.86,57365.0
2021-01-20 12:00:00,28.87,28.9,28.75,28.78,50563.0,28.87,28.9,28.75,28.78,50563.0
2021-01-20 12:30:00,28.79,28.81,28.72,28.76,77029.0,28.79,28.81,28.72,28.76,77029.0
2021-01-20 13:00:00,28.76,28.88,28.7,28.8,120611.0,28.76,28.88,28.7,28.8,120611.0
2021-01-20 13:30:00,28.81,28.83,28.76,28.78,73642.0,28.81,28.83,28.76,28.78,73642.0
2021-01-20 14:00:00,28.78,28.81,28.64,28.69,119305.0,28.78,28.81,28.64,28.69,119305.0
2021-01-20 14:30:00,28.69,28.78,28.62,28.63,102458.0,28.69,28.78,28.62,28.63,102458.0
2021-01-20 15:00:00,28.63,28.7,28.61,28.67,94658.0,28.63,28.7,28.61,28.67,94658.0
2021-01-20 15:30:00,28.67,28.75,28.63,28.69,235205.0,28.67,28.75,28.63,28.69,235205.0
2021-01-21 09:30:00,28.67,28.72,28.48,28.52,113418.0,28.67,28.72,28.48,28.52,113418.0
2021-01-21 10:00:00,28.53,28.71,28.35,28.71,334579.0,28.53,28.71,28.35,28.71,334579.0
2021-01-21 10:30:00,28.73,28.8,28.67,28.71,59216.0,28.73,28.8,28.67,28.71,59216.0
2021-01-21 11:00:00,28.71,28.81,28.62,28.65,83021.0,28.71,28.81,28.62,28.65,83021.0
2021-01-21 11:30:00,28.64,28.65,28.56,28.63,40568.0,28.64,28.65,28.56,28.63,40568.0
2021-01-21 12:00:00,28.63,28.64,28.4,28.45,65644.0,28.63,28.64,28.4,28.45,65644.0
2021-01-21 12:30:00,28.45,28.45,28.29,28.34,99674.0,28.45,28.45,28.29,28.34,99674.0
2021-01-21 13:00:00,28.34,28.38,28.29,28.3,58649.0,28.34,28.38,28.29,28.3,58649.0
2021-01-21 13:30:00,28.29,28.37,28.26,28.36,50182.0,28.29,28.37,28.26,28.36,50182.0
2021-01-21 14:00:00,28.36,28.37,28.29,28.36,52067.0,28.36,28.37,28.29,28.36,52067.0
2021-01-21 14:30:00,28.35,28.43,28.33,28.38,48793.0,28.35,28.43,28.33,28.38,48793.0
2021-01-21 15:00:00,28.37,28.42,28.33,28.4,61934.0,28.37,28.42,28.33,28.4,61934.0
2021-01-21 15:30:00,28.4,28.42,28.3,28.33,570790.0,28.4,28.42,28.3,28.33,570790.0
2021-01-22 09:30:00,27.91,27.98,27.19,27.64,492721.0,27.91,27.98,27.19,27.64,492721.0
2021-01-22 10:00:00,27.64,27.79,27.52,27.58,389676.0,27.64,27.79,27.52,27.58,389676.0
2021-01-22 10:30:00,27.58,27.7,27.54,27.67,107936.0,27.58,27.7,27.54,27.67,107936.0
2021-01-22 11:00:00,27.67,27.82,27.65,27.76,142659.0,27.67,27.82,27.65,27.76,142659.0
2021-01-22 11:30:00,27.76,27.88,27.75,27.87,149690.0,27.76,27.88,27.75,27.87,149690.0
2021-01-22 12:00:00,27.87,27.9,27.71,27.76,114970.0,27.87,27.9,27.71,27.76,114970.0
2021-01-22 12:30:00,27.76,27.87,27.72,27.82,160974.0,27.76,27.87,27.72,27.82,160974.0
2021-01-22 13:00:00,27.82,27.82,27.66,27.7,171404.0,27.82,27.82,27.66,27.7,171404.0
2021-01-22 13:30:00,27.69,27.71,27.63,27.65,98479.0,27.69,27.71,27.63,27.65,98479.0
2021-01-22 14:00:00,27.65,27.75,27.63,27.67,150492.0,27.65,27.75,27.63,27.67,150492.0
2021-01-22 14:30:00,27.66,27.71,27.58,27.68,118313.0,27.66,27.71,27.58,27.68,118313.0
2021-01-22 15:00:00,27.68,27.71,27.64,27.64,160725.0,27.68,27.71,27.64,27.64,160725.0
2021-01-22 15:30:00,27.64,27.73,27.56,27.56,505530.0,27.64,27.73,27.56,27.56,505530.0
2021-01-25 09:30:00,27.55,27.56,27.11,27.15,184776.0,27.55,27.56,27.11,27.15,184776.0
2021-01-25 10:00:00,27.15,27.3,27.1,27.3,134845.0,27.15,27.3,27.1,27.3,134845.0
2021-01-25 10:30:00,27.29,27.42,27.16,27.18,204433.0,27.29,27.42,27.16,27.18,204433.0
2021-01-25 11:00:00,27.2,27.23,27.03,27.07,121328.0,27.2,27.23,27.03,27.07,121328.0
2021-01-25 11:30:00,27.08,27.36,27.04,27.35,109300.0,27.08,27.36,27.04,27.35,109300.0
2021-01-25 12:00:00,27.36,27.42,27.29,27.39,93633.0,27.36,27.42,27.29,27.39,93633.0
2021-01-25 12:30:00,27.4,27.62,27.36,27.61,137938.0,27.4,27.62,27.36,27.61,137938.0
2021-01-25 13:00:00,27.62,27.74,27.55,27.69,96065.0,27.62,27.74,27.55,27.69,96065.0
2021-01-25 13:30:00,27.7,27.76,27.63,27.72,92564.0,27.7,27.76,27.63,27.72,92564.0
2021-01-25 14:00:00,27.72,27.73,27.64,27.69,80510.0,27.72,27.73,27.64,27.69,80510.0
2021-01-25 14:30:00,27.69,27.75,27.63,27.7,89647.0,27.69,27.75,27.63,27.7,89647.0
2021-01-25 15:00:00,27.7,27.78,27.68,27.74,116930.0,27.7,27.78,27.68,27.74,116930.0
2021-01-25 15:30:00,27.74,27.77,27.68,27.73,292263.0,27.74,27.77,27.68,27.73,292263.0
2021-01-26 09:30:00,27.9,28.04,27.62,27.65,96150.0,27.9,28.04,27.62,27.65,96150.0
2021-01-26 10:00:00,27.65,27.79,27.49,27.54,129599.0,27.65,27.79,27.49,27.54,129599.0
2021-01-26 10:30:00,27.53,28.1,27.45,28.1,866317.0,27.53,28.1,27.45,28.1,866317.0
2021-01-26 11:00:00,28.11,28.37,27.95,28.33,555801.0,28.11,28.37,27.95,28.33,555801.0
2021-01-26 11:30:00,28.33,28.35,28.14,28.22,304922.0,28.33,28.35,28.14,28.22,304922.0
2021-01-26 12:00:00,28.23,28.24,28.02,28.09,260663.0,28.23,28.24,28.02,28.09,260663.0
2021-01-26 12:30:00,28.1,28.15,28.01,28.02,119740.0,28.1,28.15,28.01,28.02,119740.0
2021-01-26 13:00:00,28.03,28.11,28.01,28.07,111772.0,28.03,28.11,28.01,28.07,111772.0
2021-01-26 13:30:00,28.07,28.09,27.99,28.0,170257.0,28.07,28.09,27.99,28.0,170257.0
2021-01-26 14:00:00,27.99,28.09,27.92,28.0,214665.0,27.99,28.09,27.92,28.0,214665.0
2021-01-26 14:30:00,28.01,28.1,27.99,28.08,140412.0,28.01,28.1,27.99,28.08,140412.0
2021-01-26 15:00:00,28.08,28.11,27.99,28.02,163801.0,28.08,28.11,27.99,28.02,163801.0
2021-01-26 15:30:00,28.02,28.03,27.76,27.79,547278.0,28.02,28.03,27.76,27.79,547278.0
2021-01-27 09:30:00,27.28,27.35,26.58,26.68,665130.0,27.28,27.35,26.58,26.68,665130.0
2021-01-27 10:00:00,26.69,27.14,26.56,27.12,260683.0,26.69,27.14,26.56,27.12,260683.0
2021-01-27 10:30:00,27.13,27.28,27.01,27.23,338932.0,27.13,27.28,27.01,27.23,338932.0
2021-01-27 11:00:00,27.24,27.35,27.12,27.31,164812.0,27.24,27.35,27.12,27.31,164812.0
2021-01-27 11:30:00,27.33,27.34,27.14,27.21,196703.0,27.33,27.34,27.14,27.21,196703.0
2021-01-27 12:00:00,27.21,27.27,27.18,27.21,192456.0,27.21,27.27,27.18,27.21,192456.0
2021-01-27 12:30:00,27.21,27.28,27.17,27.26,107473.0,27.21,27.28,27.17,27.26,107473.0
2021-01-27 13:00:00,27.26,27.3,27.23,27.27,140696.0,27.26,27.3,27.23,27.27,140696.0
2021-01-27 13:30:00,27.27,27.32,27.12,27.13,218485.0,27.27,27.32,27.12,27.13,218485.0
2021-01-27 14:00:00,27.14,27.16,27.0,27.02,141846.0,27.14,27.16,27.0,27.02,141846.0
2021-01-27 14:30:00,27.02,27.06,26.86,26.95,188912.0,27.02,27.06,26.86,26.95,188912.0
2021-01-27 15:00:00,26.95,27.02,26.78,26.8,169765.0,26.95,27.02,26.78,26.8,169765.0
2021-01-27 15:30:00,26.82,26.9,26.64,26.71,636348.0,26.82,26.9,26.64,26.71,636348.0
2021-01-28 09:30:00,26.94,27.48,26.77,27.47,244601.0,26.94,27.48,26.77,27.47,244601.0
2021-01-28 10:00:00,27.47,27.6,27.2,27.3,268666.0,27.47,27.6,27.2,27.3,268666.0
2021-01-28 10:30:00,27.31,27.61,27.22,27.56,203228.0,27.31,27.61,27.22,27.56,203228.0
2021-01-28 11:00:00,27.58,27.63,27.35,27.42,180447.0,27.58,27.63,27.35,27.42,180447.0
2021-01-28 11:30:00,27.44,27.68,27.41,27.55,188513.0,27.44,27.68,27.41,27.55,188513.0
2021-01-28 12:00:00,27.56,27.63,27.41,27.51,226109.0,27.56,27.63,27.41,27.51,226109.0
2021-01-28 12:30:00,27.51,27.58,27.42,27.45,153641.0,27.51,27.58,27.42,27.45,153641.0
2021-01-28 13:00:00,27.47,27.54,27.43,27.52,191119.0,27.47,27.54,27.43,27.52,191119.0
2021-01-28 13:30:00,27.52,27.55,27.39,27.41,162866.0,27.52,27.55,27.39,27.41,162866.0
2021-01-28 14:00:00,27.41,27.42,27.24,27.4,197204.0,27.41,27.42,27.24,27.4,197204.0
2021-01-28 14:30:00,27.4,27.48,27.35,27.43,165076.0,27.4,27.48,27.35,27.43,165076.0
2021-01-28 15:00:00,27.42,27.45,27.36,27.37,109021.0,27.42,27.45,27.36,27.37,109021.0
2021-01-28 15:30:00,27.37,27.45,27.3,27.31,390215.0,27.37,27.45,27.3,27.31,390215.0
2021-01-29 09:30:00,27.12,27.19,26.81,27.14,89274.0,27.12,27.19,26.81,27.14,89274.0
2021-01-29 10:00:00,27.15,27.19,27.05,27.1,78939.0,27.15,27.19,27.05,27.1,78939.0
2021-01-29 10:30:00,27.11,27.14,26.99,27.06,121212.0,27.11,27.14,26.99,27.06,121212.0
2021-01-29 11:00:00,27.07,27.09,26.88,26.89,210163.0,27.07,27.09,26.88,26.89,210163.0
2021-01-29 11:30:00,26.88,27.04,26.86,27.0,169108.0,26.88,27.04,26.86,27.0,169108.0
2021-01-29 12:00:00,27.0,27.0,26.82,26.85,142823.0,27.0,27.0,26.82,26.85,142823.0
2021-01-29 12:30:00,26.85,26.87,26.71,26.78,201178.0,26.85,26.87,26.71,26.78,201178.0
2021-01-29 13:00:00,26.77,26.99,26.69,26.99,117130.0,26.77,26.99,26.69,26.99,117130.0
2021-01-29 13:30:00,26.99,26.99,26.84,26.87,121816.0,26.99,26.99,26.84,26.87,121816.0
2021-01-29 14:00:00,26.88,27.11,26.88,27.0,339550.0,26.88,27.11,26.88,27.0,339550.0
2021-01-29 14:30:00,26.99,27.05,26.98,27.02,209668.0,26.99,27.05,26.98,27.02,209668.0
2021-01-29 15:00:00,27.02,27.14,27.01,27.12,96736.0,27.02,27.14,27.01,27.12,96736.0
2021-01-29 15:30:00,27.12,27.15,26.94,27.0,492199.0,27.12,27.15,26.94,27.0,492199.0
2021-02-01 09:30:00,27.35,27.42,27.21,27.37,106557.0,27.35,27.42,27.21,27.37,106557.0
2021-02-01 10:00:00,27.35,27.42,27.21,27.22,142993.0,27.35,27.42,27.21,27.22,142993.0
2021-02-01 10:30:00,27.22,27.25,27.06,27.14,119385.0,27.22,27.25,27.06,27.14,119385.0
2021-02-01 11:00:00,27.14,27.4,27.08,27.38,86358.0,27.14,27.4,27.08,27.38,86358.0
2021-02-01 11:30:00,27.4,27.47,27.36,27.39,72614.0,27.4,27.47,27.36,27.39,72614.0
2021-02-01 12:00:00,27.4,27.46,27.3,27.34,119371.0,27.4,27.46,27.3,27.34,119371.0
2021-02-01 12:30:00,27.34,27.52,27.33,27.52,115275.0,27.34,27.52,27.33,27.52,115275.0
2021-02-01 13:00:00,27.51,27.57,27.42,27.57,78707.0,27.51,27.57,27.42,27.57,78707.0
2021-02-01 13:30:00,27.57,27.63,27.54,27.6,70003.0,27.57,27.63,27.54,27.6,70003.0
2021-02-01 14:00:00,27.59,27.69,27.57,27.66,67290.0,27.59,27.69,27.57,27.66,67290.0
2021-02-01 14:30:00,27.66,27.74,27.64,27.73,104799.0,27.66,27.74,27.64,27.73,104799.0
2021-02-01 15:00:00,27.73,27.77,27.69,27.72,132795.0,27.73,27.77,27.69,27.72,132795.0
2021-02-01 15:30:00,27.73,27.78,27.69,27.77,397900.0,27.73,27.78,27.69,27.77,397900.0
2021-02-02 09:30:00,27.88,27.99,27.22,27.34,436799.0,27.88,27.99,27.22,27.34,436799.0
2021-02-02 10:00:00,27.36,27.52,27.3,27.39,261925.0,27.36,27.52,27.3,27.39,261925.0
2021-02-02 10:30:00,27.39,27.57,27.24,27.54,215382.0,27.39,27.57,27.24,27.54,215382.0
2021-02-02 11:00:00,27.54,27.64,27.51,27.6,139016.0,27.54,27.64,27.51,27.6,139016.0
2021-02-02 11:30:00,27.6,27.69,27.56,27.61,177230.0,27.6,27.69,27.56,27.61,177230.0
2021-02-02 12:00:00,27.61,27.75,27.61,27.66,102497.0,27.61,27.75,27.61,27.66,102497.0
2021-02-02 12:30:00,27.65,27.69,27.59,27.67,117778.0,27.65,27.69,27.59,27.67,117778.0
2021-02-02 13:00:00,27.67,27.71,27.47,27.55,229197.0,27.67,27.71,27.47,27.55,229197.0
2021-02-02 13:30:00,27.55,27.57,27.5,27.53,73158.0,27.55,27.57,27.5,27.53,73158.0
2021-02-02 14:00:00,27.53,27.61,27.53,27.57,81734.0,27.53,27.61,27.53,27.57,81734.0
2021-02-02 14:30:00,27.58,27.64,27.56,27.61,83391.0,27.58,27.64,27.56,27.61,83391.0
2021-02-02 15:00:00,27.61,27.64,27.56,27.59,113668.0,27.61,27.64,27.56,27.59,113668.0
2021-02-02 15:30:00,27.59,27.62,27.43,27.5,436676.0,27.59,27.62,27.43,27.5,436676.0
2021-02-03 09:30:00,27.65,28.03,27.65,27.89,197861.0,27.65,28.03,27.65,27.89,197861.0
2021-02-03 10:00:00,27.86,27.91,27.69,27.69,97076.0,27.86,27.91,27.69,27.69,97076.0
2021-02-03 10:30:00,27.68,27.89,27.67,27.86,83309.0,27.68,27.89,27.67,27.86,83309.0
2021-02-03 11:00:00,27.86,27.95,27.77,27.89,159934.0,27.86,27.95,27.77,27.89,159934.0
2021-02-03 11:30:00,27.89,27.99,27.86,27.95,100335.0,27.89,27.99,27.86,27.95,100335.0
2021-02-03 12:00:00,27.95,27.99,27.87,27.87,177704.0,27.95,27.99,27.87,27.87,177704.0
2021-02-03 12:30:00,27.87,27.89,27.8,27.86,52681.0,27.87,27.89,27.8,27.86,52681.0
2021-02-03 13:00:00,27.86,27.91,27.84,27.88,50238.0,27.86,27.91,27.84,27.88,50238.0
2021-02-03 13:30:00,27.87,27.9,27.84,27.88,51773.0,27.87,27.9,27.84,27.88,51773.0
2021-02-03 14:00:00,27.88,27.91,27.85,27.91,143066.0,27.88,27.91,27.85,27.91,143066.0
2021-02-03 14:30:00,27.9,27.96,27.88,27.92,91051.0,27.9,27.96,27.88,27.92,91051.0
2021-02-03 15:00:00,27.91,27.94,27.89,27.9,115714.0,27.91,27.94,27.89,27.9,115714.0
2021-02-03 15:30:00,27.89,28.04,27.89,28.03,550511.0,27.89,28.04,27.89,28.03,550511.0
2021-02-04 09:30:00,28.11,28.31,27.85,28.02,110567.0,28.11,28.31,27.85,28.02,110567.0
2021-02-04 10:00:00,28.03,28.14,28.0,28.06,61438.0,28.03,28.14,28.0,28.06,61438.0
2021-02-04 10:30:00,28.09,28.18,28.08,28.15,49896.0,28.09,28.18,28.08,28.15,49896.0
2021-02-04 11:00:00,28.15,28.19,28.05,28.07,45212.0,28.15,28.19,28.05,28.07,45212.0
2021-02-04 11:30:00,28.06,28.13,28.02,28.05,66873.0,28.06,28.13,28.02,28.05,66873.0
2021-02-04 12:00:00,28.05,28.1,28.02,28.02,44213.0,28.05,28.1,28.02,28.02,44213.0
2021-02-04 12:30:00,28.02,28.04,27.88,27.92,87539.0,28.02,28.04,27.88,27.92,87539.0
2021-02-04 13:00:00,27.92,27.95,27.87,27.89,40389.0,27.92,27.95,27.87,27.89,40389.0
2021-02-04 13:30:00,27.88,27.91,27.82,27.84,71304.0,27.88,27.91,27.82,27.84,71304.0
2021-02-04 14:00:00,27.84,27.84,27.78,27.8,45864.0,27.84,27.84,27.78,27.8,45864.0
2021-02-04 14:30:00,27.79,27.79,27.61,27.64,144680.0,27.79,27.79,27.61,27.64,144680.0
2021-02-04 15:00:00,27.65,27.66,27.53,27.55,145398.0,27.65,27.66,27.53,27.55,145398.0
2021-02-04 15:30:00,27.55,27.55,27.35,27.46,594451.0,27.55,27.55,27.35,27.46,594451.0
2021-02-05 09:30:00,27.76,27.94,27.65,27.72,166192.0,27.76,27.94,27.65,27.72,166192.0
2021-02-05 10:00:00,27.72,27.77,27.52,27.77,70800.0,27.72,27.77,27.52,27.77,70800.0
2021-02-05 10:30:00,27.77,27.94,27.77,27.87,210205.0,27.77,27.94,27.77,27.87,210205.0
2021-02-05 11:00:00,27.87,27.93,27.81,27.91,237913.0,27.87,27.93,27.81,27.91,237913.0
2021-02-05 11:30:00,27.91,27.98,27.8,27.81,34564.0,27.91,27.98,27.8,27.81,34564.0
2021-02-05 12:00:00,27.8,27.81,27.75,27.77,45681.0,27.8,27.81,27.75,27.77,45681.0
2021-02-05 12:30:00,27.76,27.76,27.64,27.66,62865.0,27.76,27.76,27.64,27.66,62865.0
2021-02-05 13:00:00,27.66,27.66,27.52,27.55,67123.0,27.66,27.66,27.52,27.55,67123.0
2021-02-05 13:30:00,27.55,27.6,27.52,27.54,61101.0,27.55,27.6,27.52,27.54,61101.0
2021-02-05 14:00:00,27.53,27.6,27.52,27.56,56488.0,27.53,27.6,27.52,27.56,56488.0
2021-02-05 14:30:00,27.57,27.64,27.56,27.59,60059.0,27.57,27.64,27.56,27.59,60059.0
2021-02-05 15:00:00,27.58,27.63,27.53,27.58,61081.0,27.58,27.63,27.53,27.58,61081.0
2021-02-05 15:30:00,27.58,27.78,27.57,27.75,259391.0,27.58,27.78,27.57,27.75,259391.0
2021-02-08 09:30:00,27.88,28.08,27.81,27.93,74801.0,27.88,28.08,27.81,27.93,74801.0
2021-02-08 10:00:00,27.93,27.95,27.77,27.89,64227.0,27.93,27.95,27.77,27.89,64227.0
2021-02-08 10:30:00,27.9,27.93,27.68,27.71,152287.0,27.9,27.93,27.68,27.71,152287.0
2021-02-08 11:00:00,27.71,27.84,27.69,27.84,69592.0,27.71,27.84,27.69,27.84,69592.0
2021-02-08 11:30:00,27.84,27.85,27.73,27.75,63472.0,27.84,27.85,27.73,27.75,63472.0
2021-02-08 12:00:00,27.75,27.84,27.71,27.83,56708.0,27.75,27.84,27.71,27.83,56708.0
2021-02-08 12:30:00,27.83,27.84,27.8,27.8,34431.0,27.83,27.84,27.8,27.8,34431.0
2021-02-08 13:00:00,27.8,27.85,27.79,27.82,44465.0,27.8,27.85,27.79,27.82,44465.0
2021-02-08 13:30:00,27.81,27.91,27.81,27.88,66309.0,27.81,27.91,27.81,27.88,66309.0
2021-02-08 14:00:00,27.88,28.01,27.88,28.01,64967.0,27.88,28.01,27.88,28.01,64967.0
2021-02-08 14:30:00,28.0,28.12,28.0,28.09,105200.0,28.0,28.12,28.0,28.09,105200.0
2021-02-08 15:00:00,28.09,28.11,27.99,28.05,97301.0,28.09,28.11,27.99,28.05,97301.0
2021-02-08 15:30:00,28.05,28.1,27.98,28.05,333103.0,28.05,28.1,27.98,28.05,333103.0
2021-02-09 09:30:00,27.99,28.03,27.8,27.83,84376.0,27.99,28.03,27.8,27.83,84376.0
2021-02-09 10:00:00,27.81,27.83,27.68,27.71,64961.0,27.81,27.83,27.68,27.71,64961.0
2021-02-09 10:30:00,27.71,27.75,27.66,27.67,63258.0,27.71,27.75,27.66,27.67,63258.0
2021-02-09 11:00:00,27.67,27.67,27.55,27.59,42400.0,27.67,27.67,27.55,27.59,42400.0
2021-02-09 11:30:00,27.59,27.65,27.56,27.64,39372.0,27.59,27.65,27.56,27.64,39372.0
2021-02-09 12:00:00,27.63,27.7,27.6,27.61,45893.0,27.63,27.7,27.6,27.61,45893.0
2021-02-09 12:30:00,27.62,27.67,27.61,27.65,35424.0,27.62,27.67,27.61,27.65,35424.0
2021-02-09 13:00:00,27.65,27.65,27.58,27.59,41583.0,27.65,27.65,27.58,27.59,41583.0
2021-02-09 13:30:00,27.59,27.61,27.56,27.58,50692.0,27.59,27.61,27.56,27.58,50692.0
2021-02-09 14:00:00,27.58,27.59,27.54,27.55,29327.0,27.58,27.59,27.54,27.55,29327.0
2021-02-09 14:30:00,27.55,27.55,27.49,27.5,38611.0,27.55,27.55,27.49,27.5,38611.0
2021-02-09 15:00:00,27.5,27.5,27.43,27.47,171797.0,27.5,27.5,27.43,27.47,171797.0
2021-02-09 15:30:00,27.47,27.49,27.32,27.37,582612.0,27.47,27.49,27.32,27.37,582612.0
2021-02-10 09:30:00,27.5,27.82,27.4,27.68,199891.0,27.5,27.82,27.4,27.68,199891.0
2021-02-10 10:00:00,27.7,27.83,27.66,27.73,171939.0,27.7,27.83,27.66,27.73,171939.0
2021-02-10 10:30:00,27.73,27.91,27.63,27.9,149076.0,27.73,27.91,27.63,27.9,149076.0
2021-02-10 11:00:00,27.89,27.91,27.73,27.74,89606.0,27.89,27.91,27.73,27.74,89606.0
2021-02-10 11:30:00,27.75,27.82,27.67,27.73,76554.0,27.75,27.82,27.67,27.73,76554.0
2021-02-10 12:00:00,27.73,27.74,27.58,27.66,59264.0,27.73,27.74,27.58,27.66,59264.0
2021-02-10 12:30:00,27.65,27.69,27.62,27.64,55984.0,27.65,27.69,27.62,27.64,55984.0
2021-02-10 13:00:00,27.64,27.76,27.63,27.72,44952.0,27.64,27.76,27.63,27.72,44952.0
2021-02-10 13:30:00,27.71,27.74,27.6,27.6,57839.0,27.71,27.74,27.6,27.6,57839.0
2021-02-10 14:00:00,27.62,27.65,27.58,27.64,69158.0,27.62,27.65,27.58,27.64,69158.0
2021-02-10 14:30:00,27.65,27.76,27.63,27.73,77258.0,27.65,27.76,27.63,27.73,77258.0
2021-02-10 15:00:00,27.73,27.74,27.63,27.67,170513.0,27.73,27.74,27.63,27.67,170513.0
2021-02-10 15:30:00,27.67,27.71,27.61,27.71,297597.0,27.67,27.71,27.61,27.71,297597.0
2021-02-11 09:30:00,27.8,27.8,27.46,27.5,413860.0,27.8,27.8,27.46,27.5,413860.0
2021-02-11 10:00:00,27.5,27.67,27.49,27.63,216811.0,27.5,27.67,27.49,27.63,216811.0
2021-02-11 10:30:00,27.63,27.65,27.54,27.57,186477.0,27.63,27.65,27.54,27.57,186477.0
2021-02-11 11:00:00,27.57,27.58,27.44,27.55,79690.0,27.57,27.58,27.44,27.55,79690.0
2021-02-11 11:30:00,27.55,27.62,27.51,27.55,69449.0,27.55,27.62,27.51,27.55,69449.0
2021-02-11 12:00:00,27.55,27.56,27.23,27.23,72760.0,27.55,27.56,27.23,27.23,72760.0
2021-02-11 12:30:00,27.23,27.35,27.22,27.34,118193.0,27.23,27.35,27.22,27.34,118193.0
2021-02-11 13:00:00,27.34,27.4,27.21,27.23,140761.0,27.34,27.4,27.21,27.23,140761.0
2021-02-11 13:30:00,27.23,27.35,27.19,27.35,48163.0,27.23,27.35,27.19,27.35,48163.0
2021-02-11 14:00:00,27.35,27.4,27.32,27.39,110702.0,27.35,27.4,27.32,27.39,110702.0
2021-02-11 14:30:00,27.38,27.43,27.34,27.41,82115.0,27.38,27.43,27.34,27.41,82115.0
2021-02-11 15:00:00,27.41,27.5,27.4,27.49,292107.0,27.41,27.5,27.4,27.49,292107.0
2021-02-11 15:30:00,27.49,27.56,27.43,27.56,728675.0,27.49,27.56,27.43,27.56,728675.0
2021-02-12 09:30:00,27.4,27.54,27.3,27.32,153600.0,27.4,27.54,27.3,27.32,153600.0
2021-02-12 10:00:00,27.31,27.44,27.28,27.28,83177.0,27.31,27.44,27.28,27.28,83177.0
2021-02-12 10:30:00,27.27,27.43,27.24,27.37,91533.0,27.27,27.43,27.24,27.37,91533.0
2021-02-12 11:00:00,27.37,27.37,27.24,27.25,101127.0,27.37,27.37,27.24,27.25,101127.0
2021-02-12 11:30:00,27.26,27.31,27.24,27.26,70243.0,27.26,27.31,27.24,27.26,70243.0
2021-02-12 12:00:00,27.27,27.39,27.26,27.3,503637.0,27.27,27.39,27.26,27.3,503637.0
2021-02-12 12:30:00,27.3,27.31,27.11,27.24,151221.0,27.3,27.31,27.11,27.24,151221.0
2021-02-12 13:00:00,27.24,27.28,27.18,27.24,58391.0,27.24,27.28,27.18,27.24,58391.0
2021-02-12 13:30:00,27.24,27.31,27.23,27.3,58766.0,27.24,27.31,27.23,27.3,58766.0
2021-02-12 14:00:00,27.29,27.33,27.26,27.29,50722.0,27.29,27.33,27.26,27.29,50722.0
2021-02-12 14:30:00,27.29,27.29,27.21,27.22,57643.0,27.29,27.29,27.21,27.22,57643.0
2021-02-12 15:00:00,27.23,27.29,27.2,27.2,58425.0,27.23,27.29,27.2,27.2,58425.0
2021-02-12 15:30:00,27.21,27.28,27.11,27.24,381635.0,27.21,27.28,27.11,27.24,381635.0
2021-02-16 09:30:00,27.4,27.59,27.31,27.33,147244.0,27.4,27.59,27.31,27.33,147244.0
2021-02-16 10:00:00,27.34,27.42,27.24,27.41,128833.0,27.34,27.42,27.24,27.41,128833.0
2021-02-16 10:30:00,27.42,27.45,27.16,27.19,186063.0,27.42,27.45,27.16,27.19,186063.0
2021-02-16 11:00:00,27.18,27.18,27.04,27.09,132765.0,27.18,27.18,27.04,27.09,132765.0
2021-02-16 11:30:00,27.08,27.18,27.03,27.04,142356.0,27.08,27.18,27.03,27.04,142356.0
2021-02-16 12:00:00,27.04,27.11,26.97,27.09,189277.0,27.04,27.11,26.97,27.09,189277.0
2021-02-16 12:30:00,27.08,27.17,27.08,27.13,70221.0,27.08,27.17,27.08,27.13,70221.0
2021-02-16 13:00:00,27.13,27.19,27.11,27.16,115780.0,27.13,27.19,27.11,27.16,115780.0
2021-02-16 13:30:00,27.16,27.26,27.15,27.22,120473.0,27.16,27.26,27.15,27.22,120473.0
2021-02-16 14:00:00,27.23,27.31,27.21,27.23,92140.0,27.23,27.31,27.21,27.23,92140.0
2021-02-16 14:30:00,27.24,27.26,27.13,27.19,113799.0,27.24,27.26,27.13,27.19,113799.0
2021-02-16 15:00:00,27.19,27.19,27.02,27.1,108484.0,27.19,27.19,27.02,27.1,108484.0
2021-02-16 15:30:00,27.1,27.21,27.09,27.13,326198.0,27.1,27.21,27.09,27.13,326198.0
2021-02-17 09:30:00,26.88,27.04,26.7,26.93,153436.0,26.88,27.04,26.7,26.93,153436.0
2021-02-17 10:00:00,26.92,27.02,26.77,26.79,142044.0,26.92,27.02,26.77,26.79,142044.0
2021-02-17 10:30:00,26.78,26.85,26.62,26.79,183047.0,26.78,26.85,26.62,26.79,183047.0
2021-02-17 11:00:00,26.78,26.79,26.55,26.68,109259.0,26.78,26.79,26.55,26.68,109259.0
2021-02-17 11:30:00,26.68,26.73,26.64,26.7,86144.0,26.68,26.73,26.64,26.7,86144.0
2021-02-17 12:00:00,26.7,26.88,26.68,26.88,127613.0,26.7,26.88,26.68,26.88,127613.0
2021-02-17 12:30:00,26.88,26.88,26.79,26.83,47364.0,26.88,26.88,26.79,26.83,47364.0
2021-02-17 13:00:00,26.84,26.85,26.77,26.84,91342.0,26.84,26.85,26.77,26.84,91342.0
2021-02-17 13:30:00,26.84,26.91,26.81,26.9,119973.0,26.84,26.91,26.81,26.9,119973.0
2021-02-17 14:00:00,26.9,27.09,26.89,26.94,246494.0,26.9,27.09,26.89,26.94,246494.0
2021-02-17 14:30:00,26.94,27.08,26.93,26.99,216092.0,26.94,27.08,26.93,26.99,216092.0
2021-02-17 15:00:00,26.99,27.0,26.91,26.98,188879.0,26.99,27.0,26.91,26.98,188879.0
2021-02-17 15:30:00,26.98,27.05,26.93,27.04,471078.0,26.98,27.05,26.93,27.04,471078.0
2021-02-18 09:30:00,27.5,28.09,27.05,27.85,479562.0,27.5,28.09,27.05,27.85,479562.0
2021-02-18 10:00:00,27.85,27.97,27.6,27.96,278789.0,27.85,27.97,27.6,27.96,278789.0
2021-02-18 10:30:00,27.96,28.02,27.35,27.35,231890.0,27.96,28.02,27.35,27.35,231890.0
2021-02-18 11:00:00,27.35,27.65,27.27,27.6,155563.0,27.35,27.65,27.27,27.6,155563.0
2021-02-18 11:30:00,27.6,27.7,27.56,27.7,80362.0,27.6,27.7,27.56,27.7,80362.0
2021-02-18 12:00:00,27.69,27.72,27.6,27.71,186304.0,27.69,27.72,27.6,27.71,186304.0
2021-02-18 12:30:00,27.71,27.72,27.58,27.63,178845.0,27.71,27.72,27.58,27.63,178845.0
2021-02-18 13:00:00,27.62,27.9,27.62,27.84,169106.0,27.62,27.9,27.62,27.84,169106.0
2021-02-18 13:30:00,27.83,27.91,27.83,27.86,149529.0,27.83,27.91,27.83,27.86,149529.0
2021-02-18 14:00:00,27.86,27.92,27.83,27.87,162126.0,27.86,27.92,27.83,27.87,162126.0
2021-02-18 14:30:00,27.88,27.95,27.82,27.93,150101.0,27.88,27.95,27.82,27.93,150101.0
2021-02-18 15:00:00,27.93,27.98,27.77,27.79,308207.0,27.93,27.98,27.77,27.79,308207.0
2021-02-18 15:30:00,27.8,27.88,27.6,27.6,609714.0,27.8,27.88,27.6,27.6,609714.0
2021-02-19 09:30:00,27.85,28.23,27.83,28.17,155749.0,27.85,28.23,27.83,28.17,155749.0
2021-02-19 10:00:00,28.19,28.48,28.17,28.4,229112.0,28.19,28.48,28.17,28.4,229112.0
2021-02-19 10:30:00,28.39,28.58,28.36,28.43,394554.0,28.39,28.58,28.36,28.43,394554.0
2021-02-19 11:00:00,28.43,28.55,28.37,28.5,206960.0,28.43,28.55,28.37,28.5,206960.0
2021-02-19 11:30:00,28.5,28.58,28.49,28.51,126271.0,28.5,28.58,28.49,28.51,126271.0
2021-02-19 12:00:00,28.52,28.61,28.51,28.57,116123.0,28.52,28.61,28.51,28.57,116123.0
2021-02-19 12:30:00,28.56,28.67,28.55,28.63,117949.0,28.56,28.67,28.55,28.63,117949.0
2021-02-19 13:00:00,28.63,28.7,28.62,28.69,137059.0,28.63,28.7,28.62,28.69,137059.0
2021-02-19 13:30:00,28.69,28.75,28.66,28.73,190073.0,28.69,28.75,28.66,28.73,190073.0
2021-02-19 14:00:00,28.73,28.73,28.45,28.5,231499.0,28.73,28.73,28.45,28.5,231499.0
2021-02-19 14:30:00,28.5,28.58,28.47,28.52,139266.0,28.5,28.58,28.47,28.52,139266.0
2021-02-19 15:00:00,28.52,28.59,28.47,28.57,133744.0,28.52,28.59,28.47,28.57,133744.0
2021-02-19 15:30:00,28.57,28.61,28.39,28.47,481288.0,28.57,28.61,28.39,28.47,481288.0
2021-02-22 09:30:00,28.3,28.63,28.2,28.61,161283.0,28.3,28.63,28.2,28.61,161283.0
2021-02-22 10:00:00,28.61,28.85,28.59,28.84,206647.0,28.61,28.85,28.59,28.84,206647.0
2021-02-22 10:30:00,28.84,29.13,28.75,29.01,363028.0,28.84,29.13,28.75,29.01,363028.0
2021-02-22 11:00:00,29.0,29.12,28.83,29.08,290163.0,29.0,29.12,28.83,29.08,290163.0
2021-02-22 11:30:00,29.09,29.21,29.07,29.19,163000.0,29.09,29.21,29.07,29.19,163000.0
2021-02-22 12:00:00,29.19,29.2,28.92,29.07,160156.0,29.19,29.2,28.92,29.07,160156.0
2021-02-22 12:30:00,29.08,29.15,28.99,29.09,141426.0,29.08,29.15,28.99,29.09,141426.0
2021-02-22 13:00:00,29.08,29.14,28.98,29.0,152725.0,29.08,29.14,28.98,29.0,152725.0
2021-02-22 13:30:00,29.0,29.37,28.99,29.27,379902.0,29.0,29.37,28.99,29.27,379902.0
2021-02-22 14:00:00,29.28,29.29,29.01,29.1,382793.0,29.28,29.29,29.01,29.1,382793.0
2021-02-22 14:30:00,29.11,29.12,28.97,29.04,198279.0,29.11,29.12,28.97,29.04,198279.0
2021-02-22 15:00:00,29.04,29.11,29.01,29.07,237290.0,29.04,29.11,29.01,29.07,237290.0
2021-02-22 15:30:00,29.08,29.13,28.95,28.97,984322.0,29.08,29.13,28.95,28.97,984322.0
2021-02-23 09:30:00,29.03,29.03,28.21,28.43,325817.0,29.03,29.03,28.21,28.43,325817.0
2021-02-23 10:00:00,28.39,28.56,28.28,28.56,114509.0,28.39,28.56,28.28,28.56,114509.0
2021-02-23 10:30:00,28.55,28.81,28.45,28.49,434279.0,28.55,28.81,28.45,28.49,434279.0
2021-02-23 11:00:00,28.5,28.61,28.41,28.57,312545.0,28.5,28.61,28.41,28.57,312545.0
2021-02-23 11:30:00,28.57,28.73,28.5,28.68,164897.0,28.57,28.73,28.5,28.68,164897.0
2021-02-23 12:00:00,28.69,28.75,28.55,28.56,184913.0,28.69,28.75,28.55,28.56,184913.0
2021-02-23 12:30:00,28.56,28.58,28.32,28.32,221824.0,28.56,28.58,28.32,28.32,221824.0
2021-02-23 13:00:00,28.32,28.44,28.29,28.39,137062.0,28.32,28.44,28.29,28.39,137062.0
2021-02-23 13:30:00,28.38,28.4,28.3,28.36,117234.0,28.38,28.4,28.3,28.36,117234.0
2021-02-23 14:00:00,28.34,28.38,28.29,28.37,149688.0,28.34,28.38,28.29,28.37,149688.0
2021-02-23 14:30:00,28.37,28.6,28.31,28.55,139951.0,28.37,28.6,28.31,28.55,139951.0
2021-02-23 15:00:00,28.55,28.6,28.5,28.57,108305.0,28.55,28.6,28.5,28.57,108305.0
2021-02-23 15:30:00,28.57,28.61,28.48,28.49,522405.0,28.57,28.61,28.48,28.49,522405.0
2021-02-24 09:30:00,28.67,28.77,28.39,28.49,222813.0,28.67,28.77,28.39,28.49,222813.0
2021-02-24 10:00:00,28.49,28.56,28.22,28.38,183208.0,28.49,28.56,28.22,28.38,183208.0
2021-02-24 10:30:00,28.38,28.53,28.36,28.44,176226.0,28.38,28.53,28.36,28.44,176226.0
2021-02-24 11:00:00,28.44,28.5,28.39,28.43,137760.0,28.44,28.5,28.39,28.43,137760.0
2021-02-24 11:30:00,28.43,28.45,28.39,28.41,142979.0,28.43,28.45,28.39,28.41,142979.0
2021-02-24 12:00:00,28.42,28.49,28.37,28.47,115462.0,28.42,28.49,28.37,28.47,115462.0
2021-02-24 12:30:00,28.46,28.49,28.38,28.38,86602.0,28.46,28.49,28.38,28.38,86602.0
2021-02-24 13:00:00,28.37,28.54,28.36,28.52,293914.0,28.37,28.54,28.36,28.52,293914.0
2021-02-24 13:30:00,28.53,28.62,28.5,28.59,158278.0,28.53,28.62,28.5,28.59,158278.0
2021-02-24 14:00:00,28.59,28.59,28.51,28.58,141181.0,28.59,28.59,28.51,28.58,141181.0
2021-02-24 14:30:00,28.58,28.6,28.5,28.53,113404.0,28.58,28.6,28.5,28.53,113404.0
2021-02-24 15:00:00,28.53,28.76,28.53,28.76,202912.0,28.53,28.76,28.53,28.76,202912.0
2021-02-24 15:30:00,28.76,28.81,28.61,28.62,445637.0,28.76,28.81,28.61,28.62,445637.0
2021-02-25 09:30:00,28.5,28.79,28.27,28.3,116570.0,28.5,28.79,28.27,28.3,116570.0
2021-02-25 10:00:00,28.32,28.32,28.13,28.18,170138.0,28.32,28.32,28.13,28.18,170138.0
2021-02-25 10:30:00,28.17,28.17,27.94,28.0,250528.0,28.17,28.17,27.94,28.0,250528.0
2021-02-25 11:00:00,28.0,28.04,27.95,27.99,197524.0,28.0,28.04,27.95,27.99,197524.0
2021-02-25 11:30:00,27.99,27.99,27.68,27.75,206299.0,27.99,27.99,27.68,27.75,206299.0
2021-02-25 12:00:00,27.75,27.78,27.67,27.68,135175.0,27.75,27.78,27.67,27.68,135175.0
2021-02-25 12:30:00,27.67,27.71,27.54,27.58,320355.0,27.67,27.71,27.54,27.58,320355.0
2021-02-25 13:00:00,27.57,27.86,27.52,27.85,268554.0,27.57,27.86,27.52,27.85,268554.0
2021-02-25 13:30:00,27.85,27.88,27.75,27.88,242630.0,27.85,27.88,27.75,27.88,242630.0
2021-02-25 14:00:00,27.87,28.11,27.84,28.07,275447.0,27.87,28.11,27.84,28.07,275447.0
2021-02-25 14:30:00,28.08,28.11,28.02,28.08,137002.0,28.08,28.11,28.02,28.08,137002.0
2021-02-25 15:00:00,28.07,28.13,27.89,27.98,211888.0,28.07,28.13,27.89,27.98,211888.0
2021-02-25 15:30:00,27.98,28.04,27.83,27.83,674233.0,27.98,28.04,27.83,27.83,674233.0
2021-02-26 09:30:00,27.92,28.02,27.68,27.68,231827.0,27.92,28.02,27.68,27.68,231827.0
2021-02-26 10:00:00,27.68,27.77,27.27,27.3,181814.0,27.68,27.77,27.27,27.3,181814.0
2021-02-26 10:30:00,27.3,27.5,27.3,27.35,187072.0,27.3,27.5,27.3,27.35,187072.0
2021-02-26 11:00:00,27.36,27.58,27.31,27.5,220404.0,27.36,27.58,27.31,27.5,220404.0
2021-02-26 11:30:00,27.49,27.6,27.48,27.51,120379.0,27.49,27.6,27.48,27.51,120379.0
2021-02-26 12:00:00,27.52,27.6,27.46,27.52,216407.0,27.52,27.6,27.46,27.52,216407.0
2021-02-26 12:30:00,27.53,27.61,27.42,27.43,134035.0,27.53,27.61,27.42,27.43,134035.0
2021-02-26 13:00:00,27.42,27.52,27.37,27.48,91541.0,27.42,27.52,27.37,27.48,91541.0
2021-02-26 13:30:00,27.48,27.48,27.33,27.39,134239.0,27.48,27.48,27.33,27.39,134239.0
2021-02-26 14:00:00,27.4,27.48,27.28,27.29,122339.0,27.4,27.48,27.28,27.29,122339.0
2021-02-26 14:30:00,27.3,27.47,27.27,27.42,158162.0,27.3,27.47,27.27,27.42,158162.0
2021-02-26 15:00:00,27.43,27.5,27.4,27.41,173661.0,27.43,27.5,27.4,27.41,173661.0
2021-02-26 15:30:00,27.4,27.52,27.31,27.34,414502.0,27.4,27.52,27.31,27.34,414502.0
2021-03-01 09:30:00,27.73,27.97,27.62,27.92,149350.0,27.73,27.97,27.62,27.92,149350.0
2021-03-01 10:00:00,27.92,28.21,27.87,28.19,186931.0,27.92,28.21,27.87,28.19,186931.0
2021-03-01 10:30:00,28.19,28.23,28.0,28.13,431749.0,28.19,28.23,28.0,28.13,431749.0
2021-03-01 11:00:00,28.12,28.18,28.04,28.16,369593.0,28.12,28.18,28.04,28.16,369593.0
2021-03-01 11:30:00,28.16,28.27,28.15,28.21,235567.0,28.16,28.27,28.15,28.21,235567.0
2021-03-01 12:00:00,28.22,28.27,28.17,28.21,297922.0,28.22,28.27,28.17,28.21,297922.0
2021-03-01 12:30:00,28.21,28.34,28.21,28.29,133817.0,28.21,28.34,28.21,28.29,133817.0
2021-03-01 13:00:00,28.29,28.41,28.26,28.4,120213.0,28.29,28.41,28.26,28.4,120213.0
2021-03-01 13:30:00,28.41,28.47,28.39,28.46,183547.0,28.41,28.47,28.39,28.46,183547.0
2021-03-01 14:00:00,28.45,28.52,28.44,28.51,143548.0,28.45,28.52,28.44,28.51,143548.0
2021-03-01 14:30:00,28.52,28.57,28.48,28.48,154987.0,28.52,28.57,28.48,28.48,154987.0
2021-03-01 15:00:00,28.49,28.53,28.45,28.51,199206.0,28.49,28.53,28.45,28.51,199206.0
2021-03-01 15:30:00,28.52,28.55,28.22,28.24,426989.0,28.52,28.55,28.22,28.24,426989.0
2021-03-02 09:30:00,28.33,28.66,28.3,28.63,96675.0,28.33,28.66,28.3,28.63,96675.0
2021-03-02 10:00:00,28.61,28.73,28.58,28.64,168500.0,28.61,28.73,28.58,28.64,168500.0
2021-03-02 10:30:00,28.63,28.85,28.62,28.72,272833.0,28.63,28.85,28.62,28.72,272833.0
2021-03-02 11:00:00,28.71,28.89,28.63,28.84,108723.0,28.71,28.89,28.63,28.84,108723.0
2021-03-02 11:30:00,28.85,28.87,28.57,28.68,153211.0,28.85,28.87,28.57,28.68,153211.0
2021-03-02 12:00:00,28.67,28.84,28.66,28.8,150367.0,28.67,28.84,28.66,28.8,150367.0
2021-03-02 12:30:00,28.8,29.03,28.78,28.96,111154.0,28.8,29.03,28.78,28.96,111154.0
2021-03-02 13:00:00,28.97,29.08,28.97,29.08,68660.0,28.97,29.08,28.97,29.08,68660.0
2021-03-02 13:30:00,29.09,29.18,29.08,29.1,103553.0,29.09,29.18,29.08,29.1,103553.0
2021-03-02 14:00:00,29.1,29.15,29.06,29.07,91005.0,29.1,29.15,29.06,29.07,91005.0
2021-03-02 14:30:00,29.07,29.14,29.05,29.05,92981.0,29.07,29.14,29.05,29.05,92981.0
2021-03-02 15:00:00,29.06,29.14,29.05,29.07,100199.0,29.06,29.14,29.05,29.07,100199.0
2021-03-02 15:30:00,29.07,29.08,28.96,29.0,456659.0,29.07,29.08,28.96,29.0,456659.0
2021-03-03 09:30:00,29.01,29.16,28.93,28.98,109214.0,29.01,29.16,28.93,28.98,109214.0
2021-03-03 10:00:00,28.95,29.09,28.83,28.98,90520.0,28.95,29.09,28.83,28.98,90520.0
2021-03-03 10:30:00,28.98,29.08,28.92,28.96,126155.0,28.98,29.08,28.92,28.96,126155.0
2021-03-03 11:00:00,28.96,29.06,28.84,29.04,88784.0,28.96,29.06,28.84,29.04,88784.0
2021-03-03 11:30:00,29.04,29.05,28.96,29.01,73823.0,29.04,29.05,28.96,29.01,73823.0
2021-03-03 12:00:00,29.01,29.02,28.84,28.85,83837.0,29.01,29.02,28.84,28.85,83837.0
2021-03-03 12:30:00,28.85,28.97,28.8,28.82,150189.0,28.85,28.97,28.8,28.82,150189.0
2021-03-03 13:00:00,28.81,28.86,28.76,28.82,155416.0,28.81,28.86,28.76,28.82,155416.0
2021-03-03 13:30:00,28.81,28.87,28.77,28.82,87158.0,28.81,28.87,28.77,28.82,87158.0
2021-03-03 14:00:00,28.83,28.85,28.7,28.71,137839.0,28.83,28.85,28.7,28.71,137839.0
2021-03-03 14:30:00,28.71,28.73,28.61,28.71,219448.0,28.71,28.73,28.61,28.71,219448.0
2021-03-03 15:00:00,28.71,28.75,28.6,28.68,155161.0,28.71,28.75,28.6,28.68,155161.0
2021-03-03 15:30:00,28.68,28.71,28.49,28.49,389479.0,28.68,28.71,28.49,28.49,389479.0
2021-03-04 09:30:00,28.4,28.61,28.27,28.33,163455.0,28.4,28.61,28.27,28.33,163455.0
2021-03-04 10:00:00,28.35,28.36,27.94,28.1,215406.0,28.35,28.36,27.94,28.1,215406.0
2021-03-04 10:30:00,28.09,28.17,28.0,28.11,214381.0,28.09,28.17,28.0,28.11,214381.0
2021-03-04 11:00:00,28.12,28.23,28.11,28.2,175633.0,28.12,28.23,28.11,28.2,175633.0
2021-03-04 11:30:00,28.2,28.28,28.12,28.21,231957.0,28.2,28.28,28.12,28.21,231957.0
2021-03-04 12:00:00,28.22,28.41,28.14,28.19,184751.0,28.22,28.41,28.14,28.19,184751.0
2021-03-04 12:30:00,28.18,28.21,27.85,27.9,355167.0,28.18,28.21,27.85,27.9,355167.0
2021-03-04 13:00:00,27.91,28.01,27.77,27.9,206692.0,27.91,28.01,27.77,27.9,206692.0
2021-03-04 13:30:00,27.91,27.97,27.47,27.51,211921.0,27.91,27.97,27.47,27.51,211921.0
2021-03-04 14:00:00,27.51,27.88,27.45,27.88,178135.0,27.51,27.88,27.45,27.88,178135.0
2021-03-04 14:30:00,27.87,28.15,27.79,28.13,321590.0,27.87,28.15,27.79,28.13,321590.0
2021-03-04 15:00:00,28.13,28.16,27.89,28.01,246450.0,28.13,28.16,27.89,28.01,246450.0
2021-03-04 15:30:00,28.01,28.11,27.99,28.05,222935.0,28.01,28.11,27.99,28.05,222935.0
2021-03-05 09:30:00,28.4,28.6,28.06,28.24,142073.0,28.4,28.6,28.06,28.24,142073.0
2021-03-05 10:00:00,28.25,28.42,28.15,28.16,126486.0,28.25,28.42,28.15,28.16,126486.0
2021-03-05 10:30:00,28.16,28.28,28.11,28.16,141917.0,28.16,28.28,28.11,28.16,141917.0
2021-03-05 11:00:00,28.17,28.17,27.98,28.01,191151.0,28.17,28.17,27.98,28.01,191151.0
2021-03-05 11:30:00,28.01,28.26,28.0,28.26,222633.0,28.01,28.26,28.0,28.26,222633.0
2021-03-05 12:00:00,28.25,28.54,28.22,28.5,121180.0,28.25,28.54,28.22,28.5,121180.0
2021-03-05 12:30:00,28.5,28.65,28.47,28.6,114457.0,28.5,28.65,28.47,28.6,114457.0
2021-03-05 13:00:00,28.59,28.68,28.53,28.65,108959.0,28.59,28.68,28.53,28.65,108959.0
2021-03-05 13:30:00,28.65,28.8,28.61,28.74,168033.0,28.65,28.8,28.61,28.74,168033.0
2021-03-05 14:00:00,28.75,28.84,28.65,28.79,164099.0,28.75,28.84,28.65,28.79,164099.0
2021-03-05 14:30:00,28.79,28.81,28.66,28.76,183152.0,28.79,28.81,28.66,28.76,183152.0
2021-03-05 15:00:00,28.75,28.85,28.74,28.78,173796.0,28.75,28.85,28.74,28.78,173796.0
2021-03-05 15:30:00,28.78,28.95,28.75,28.85,395137.0,28.78,28.95,28.75,28.85,395137.0
2021-03-08 09:30:00,28.27,29.1,28.27,28.94,403641.0,28.27,29.1,28.27,28.94,403641.0
2021-03-08 10:00:00,28.94,29.32,28.94,29.29,500156.0,28.94,29.32,28.94,29.29,500156.0
2021-03-08 10:30:00,29.28,29.64,29.28,29.62,302863.0,29.28,29.64,29.28,29.62,302863.0
2021-03-08 11:00:00,29.62,29.69,29.47,29.62,269110.0,29.62,29.69,29.47,29.62,269110.0
2021-03-08 11:30:00,29.61,29.61,29.39,29.43,169028.0,29.61,29.61,29.39,29.43,169028.0
2021-03-08 12:00:00,29.43,29.69,29.42,29.65,184675.0,29.43,29.69,29.42,29.65,184675.0
2021-03-08 12:30:00,29.65,29.78,29.65,29.72,154068.0,29.65,29.78,29.65,29.72,154068.0
2021-03-08 13:00:00,29.72,29.83,29.72,29.73,127382.0,29.72,29.83,29.72,29.73,127382.0
2021-03-08 13:30:00,29.72,29.74,29.48,29.5,93234.0,29.72,29.74,29.48,29.5,93234.0
2021-03-08 14:00:00,29.49,29.69,29.49,29.67,147529.0,29.49,29.69,29.49,29.67,147529.0
2021-03-08 14:30:00,29.67,29.72,29.56,29.61,153518.0,29.67,29.72,29.56,29.61,153518.0
2021-03-08 15:00:00,29.6,29.66,29.46,29.63,284021.0,29.6,29.66,29.46,29.63,284021.0
2021-03-08 15:30:00,29.63,29.73,29.54,29.54,334722.0,29.63,29.73,29.54,29.54,334722.0
2021-03-09 09:30:00,29.77,29.77,29.24,29.34,189567.0,29.77,29.77,29.24,29.34,189567.0
2021-03-09 10:00:00,29.32,29.38,29.2,29.34,189806.0,29.32,29.38,29.2,29.34,189806.0
2021-03-09 10:30:00,29.35,29.39,29.31,29.38,145120.0,29.35,29.39,29.31,29.38,145120.0
2021-03-09 11:00:00,29.38,29.46,29.36,29.4,97231.0,29.38,29.46,29.36,29.4,97231.0
2021-03-09 11:30:00,29.4,29.55,29.39,29.55,97583.0,29.4,29.55,29.39,29.55,97583.0
2021-03-09 12:00:00,29.56,29.64,29.53,29.58,81495.0,29.56,29.64,29.53,29.58,81495.0
2021-03-09 12:30:00,29.57,29.59,29.46,29.47,49142.0,29.57,29.59,29.46,29.47,49142.0
2021-03-09 13:00:00,29.47,29.55,29.45,29.48,68715.0,29.47,29.55,29.45,29.48,68715.0
2021-03-09 13:30:00,29.48,29.62,29.48,29.55,53905.0,29.48,29.62,29.48,29.55,53905.0
2021-03-09 14:00:00,29.56,29.6,29.46,29.46,96168.0,29.56,29.6,29.46,29.46,96168.0
2021-03-09 14:30:00,29.47,29.54,29.47,29.49,70724.0,29.47,29.54,29.47,29.49,70724.0
2021-03-09 15:00:00,29.48,29.54,29.46,29.48,109664.0,29.48,29.54,29.46,29.48,109664.0
2021-03-09 15:30:00,29.48,29.49,29.25,29.27,392018.0,29.48,29.49,29.25,29.27,392018.0
2021-03-10 09:30:00,29.4,29.71,29.29,29.71,216519.0,29.4,29.71,29.29,29.71,216519.0
2021-03-10 10:00:00,29.73,29.78,29.45,29.49,336282.0,29.73,29.78,29.45,29.49,336282.0
2021-03-10 10:30:00,29.5,29.91,29.48,29.91,243775.0,29.5,29.91,29.48,29.91,243775.0
2021-03-10 11:00:00,29.91,30.02,29.86,29.93,280501.0,29.91,30.02,29.86,29.93,280501.0
2021-03-10 11:30:00,29.92,29.96,29.86,29.89,128827.0,29.92,29.96,29.86,29.89,128827.0
2021-03-10 12:00:00,29.89,30.21,29.84,29.89,1260490.0,29.89,30.21,29.84,29.89,1260490.0
2021-03-10 12:30:00,29.89,30.01,29.85,29.99,207666.0,29.89,30.01,29.85,29.99,207666.0
2021-03-10 13:00:00,29.98,30.17,29.91,30.17,117472.0,29.98,30.17,29.91,30.17,117472.0
2021-03-10 13:30:00,30.17,30.23,30.11,30.21,86128.0,30.17,30.23,30.11,30.21,86128.0
2021-03-10 14:00:00,30.2,30.34,30.16,30.29,128754.0,30.2,30.34,30.16,30.29,128754.0
2021-03-10 14:30:00,30.29,30.37,30.26,30.33,108553.0,30.29,30.37,30.26,30.33,108553.0
2021-03-10 15:00:00,30.33,30.33,30.19,30.29,142416.0,30.33,30.33,30.19,30.29,142416.0
2021-03-10 15:30:00,30.29,30.33,30.15,30.15,345084.0,30.29,30.33,30.15,30.15,345084.0
2021-03-11 09:30:00,30.25,30.55,30.15,30.47,155186.0,30.25,30.55,30.15,30.47,155186.0
2021-03-11 10:00:00,30.48,30.5,30.34,30.47,123965.0,30.48,30.5,30.34,30.47,123965.0
2021-03-11 10:30:00,30.48,30.54,30.36,30.48,123039.0,30.48,30.54,30.36,30.48,123039.0
2021-03-11 11:00:00,30.49,30.6,30.43,30.48,90199.0,30.49,30.6,30.43,30.48,90199.0
2021-03-11 11:30:00,30.47,30.48,30.13,30.13,181712.0,30.47,30.48,30.13,30.13,181712.0
2021-03-11 12:00:00,30.12,30.18,30.02,30.13,125397.0,30.12,30.18,30.02,30.13,125397.0
2021-03-11 12:30:00,30.14,30.2,30.05,30.11,70092.0,30.14,30.2,30.05,30.11,70092.0
2021-03-11 13:00:00,30.12,30.19,30.05,30.13,84328.0,30.12,30.19,30.05,30.13,84328.0
2021-03-11 13:30:00,30.13,30.21,30.13,30.17,92347.0,30.13,30.21,30.13,30.17,92347.0
2021-03-11 14:00:00,30.17,30.29,30.17,30.2,99314.0,30.17,30.29,30.17,30.2,99314.0
2021-03-11 14:30:00,30.2,30.22,30.09,30.12,106062.0,30.2,30.22,30.09,30.12,106062.0
2021-03-11 15:00:00,30.12,30.13,29.91,29.91,129479.0,30.12,30.13,29.91,29.91,129479.0
2021-03-11 15:30:00,29.9,30.0,29.84,29.92,409562.0,29.9,30.0,29.84,29.92,409562.0
2021-03-12 09:30:00,29.96,30.03,29.61,29.95,186971.0,29.96,30.03,29.61,29.95,186971.0
2021-03-12 10:00:00,29.95,30.0,29.78,29.9,79776.0,29.95,30.0,29.78,29.9,79776.0
2021-03-12 10:30:00,29.9,30.03,29.79,30.02,144315.0,29.9,30.03,29.79,30.02,144315.0
2021-03-12 11:00:00,30.0,30.04,29.76,29.88,83437.0,30.0,30.04,29.76,29.88,83437.0
2021-03-12 11:30:00,29.87,29.97,29.82,29.97,165048.0,29.87,29.97,29.82,29.97,165048.0
2021-03-12 12:00:00,29.97,30.0,29.9,29.95,118387.0,29.97,30.0,29.9,29.95,118387.0
2021-03-12 12:30:00,29.96,29.97,29.79,29.86,92376.0,29.96,29.97,29.79,29.86,92376.0
2021-03-12 13:00:00,29.87,29.88,29.78,29.87,86271.0,29.87,29.88,29.78,29.87,86271.0
2021-03-12 13:30:00,29.87,29.87,29.8,29.83,103190.0,29.87,29.87,29.8,29.83,103190.0
2021-03-12 14:00:00,29.83,29.93,29.83,29.88,190714.0,29.83,29.93,29.83,29.88,190714.0
2021-03-12 14:30:00,29.89,29.89,29.75,29.82,186177.0,29.89,29.89,29.75,29.82,186177.0
2021-03-12 15:00:00,29.83,29.85,29.73,29.75,79498.0,29.83,29.85,29.73,29.75,79498.0
2021-03-12 15:30:00,29.76,29.95,29.75,29.94,309900.0,29.76,29.95,29.75,29.94,309900.0
2021-03-15 09:30:00,30.0,30.03,29.59,29.64,177702.0,30.0,30.03,29.59,29.64,177702.0
2021-03-15 10:00:00,29.63,29.91,29.51,29.83,162696.0,29.63,29.91,29.51,29.83,162696.0
2021-03-15 10:30:00,29.83,29.83,29.6,29.63,76832.0,29.83,29.83,29.6,29.63,76832.0
2021-03-15 11:00:00,29.63,29.73,29.54,29.55,74682.0,29.63,29.73,29.54,29.55,74682.0
2021-03-15 11:30:00,29.54,29.6,29.44,29.53,66531.0,29.54,29.6,29.44,29.53,66531.0
2021-03-15 12:00:00,29.53,29.62,29.5,29.59,68551.0,29.53,29.62,29.5,29.59,68551.0
2021-03-15 12:30:00,29.6,29.67,29.55,29.62,56289.0,29.6,29.67,29.55,29.62,56289.0
2021-03-15 13:00:00,29.63,29.69,29.62,29.66,60178.0,29.63,29.69,29.62,29.66,60178.0
2021-03-15 13:30:00,29.66,29.71,29.59,29.67,140150.0,29.66,29.71,29.59,29.67,140150.0
2021-03-15 14:00:00,29.68,29.74,29.64,29.74,52862.0,29.68,29.74,29.64,29.74,52862.0
2021-03-15 14:30:00,29.75,29.75,29.64,29.68,117723.0,29.75,29.75,29.64,29.68,117723.0
2021-03-15 15:00:00,29.68,29.7,29.58,29.63,124832.0,29.68,29.7,29.58,29.63,124832.0
2021-03-15 15:30:00,29.62,29.75,29.61,29.74,216507.0,29.62,29.75,29.61,29.74,216507.0
2021-03-16 09:30:00,29.75,29.9,29.48,29.49,101106.0,29.75,29.9,29.48,29.49,101106.0
2021-03-16 10:00:00,29.46,29.49,29.21,29.28,88048.0,29.46,29.49,29.21,29.28,88048.0
2021-03-16 10:30:00,29.29,29.3,29.01,29.05,134100.0,29.29,29.3,29.01,29.05,134100.0
2021-03-16 11:00:00,29.05,29.12,28.97,29.0,140953.0,29.05,29.12,28.97,29.0,140953.0
2021-03-16 11:30:00,28.99,29.03,28.89,29.01,84607.0,28.99,29.03,28.89,29.01,84607.0
2021-03-16 12:00:00,29.0,29.05,28.92,29.02,135037.0,29.0,29.05,28.92,29.02,135037.0
2021-03-16 12:30:00,29.02,29.12,29.0,29.06,104373.0,29.02,29.12,29.0,29.06,104373.0
2021-03-16 13:00:00,29.06,29.15,29.04,29.15,47350.0,29.06,29.15,29.04,29.15,47350.0
2021-03-16 13:30:00,29.15,29.25,29.12,29.18,140025.0,29.15,29.25,29.12,29.18,140025.0
2021-03-16 14:00:00,29.17,29.27,29.15,29.21,80712.0,29.17,29.27,29.15,29.21,80712.0
2021-03-16 14:30:00,29.21,29.26,29.19,29.21,93566.0,29.21,29.26,29.19,29.21,93566.0
2021-03-16 15:00:00,29.21,29.31,29.19,29.26,191372.0,29.21,29.31,29.19,29.26,191372.0
2021-03-16 15:30:00,29.26,29.31,29.07,29.07,397359.0,29.26,29.31,29.07,29.07,397359.0
2021-03-17 09:30:00,29.17,29.35,29.01,29.27,109928.0,29.17,29.35,29.01,29.27,109928.0
2021-03-17 10:00:00,29.27,29.28,29.04,29.19,98840.0,29.27,29.28,29.04,29.19,98840.0
2021-03-17 10:30:00,29.2,29.2,28.9,29.04,144801.0,29.2,29.2,28.9,29.04,144801.0
2021-03-17 11:00:00,29.04,29.18,28.99,29.05,180930.0,29.04,29.18,28.99,29.05,180930.0
2021-03-17 11:30:00,29.05,29.22,29.02,29.22,173937.0,29.05,29.22,29.02,29.22,173937.0
2021-03-17 12:00:00,29.22,29.32,29.11,29.16,100849.0,29.22,29.32,29.11,29.16,100849.0
2021-03-17 12:30:00,29.16,29.17,29.06,29.13,83819.0,29.16,29.17,29.06,29.13,83819.0
2021-03-17 13:00:00,29.13,29.13,29.07,29.09,63623.0,29.13,29.13,29.07,29.09,63623.0
2021-03-17 13:30:00,29.08,29.14,29.0,29.06,95546.0,29.08,29.14,29.0,29.06,95546.0
2021-03-17 14:00:00,29.07,29.28,29.02,29.03,126835.0,29.07,29.28,29.02,29.03,126835.0
2021-03-17 14:30:00,29.04,29.19,29.0,29.13,145597.0,29.04,29.19,29.0,29.13,145597.0
2021-03-17 15:00:00,29.12,29.14,29.02,29.07,133756.0,29.12,29.14,29.02,29.07,133756.0
2021-03-17 15:30:00,29.07,29.23,29.06,29.22,533468.0,29.07,29.23,29.06,29.22,533468.0
2021-03-18 09:30:00,29.22,29.41,29.06,29.26,138296.0,29.22,29.41,29.06,29.26,138296.0
2021-03-18 10:00:00,29.26,29.26,29.08,29.2,146922.0,29.26,29.26,29.08,29.2,146922.0
2021-03-18 10:30:00,29.19,29.36,29.12,29.21,348397.0,29.19,29.36,29.12,29.21,348397.0
2021-03-18 11:00:00,29.21,29.55,29.13,29.53,324587.0,29.21,29.55,29.13,29.53,324587.0
2021-03-18 11:30:00,29.53,29.59,29.44,29.58,99592.0,29.53,29.59,29.44,29.58,99592.0
2021-03-18 12:00:00,29.58,29.63,29.54,29.58,65338.0,29.58,29.63,29.54,29.58,65338.0
2021-03-18 12:30:00,29.59,29.59,29.5,29.53,56973.0,29.59,29.59,29.5,29.53,56973.0
2021-03-18 13:00:00,29.54,29.65,29.5,29.64,44617.0,29.54,29.65,29.5,29.64,44617.0
2021-03-18 13:30:00,29.64,29.71,29.61,29.71,72700.0,29.64,29.71,29.61,29.71,72700.0
2021-03-18 14:00:00,29.7,29.7,29.54,29.56,80529.0,29.7,29.7,29.54,29.56,80529.0
2021-03-18 14:30:00,29.56,29.63,29.46,29.62,96336.0,29.56,29.63,29.46,29.62,96336.0
2021-03-18 15:00:00,29.61,29.61,29.49,29.55,160792.0,29.61,29.61,29.49,29.55,160792.0
2021-03-18 15:30:00,29.55,29.56,29.41,29.53,370639.0,29.55,29.56,29.41,29.53,370639.0
2021-03-19 09:30:00,29.42,29.52,28.72,29.03,212776.0,29.42,29.52,28.72,29.03,212776.0
2021-03-19 10:00:00,29.04,29.18,28.9,29.1,132493.0,29.04,29.18,28.9,29.1,132493.0
2021-03-19 10:30:00,29.1,29.18,28.98,29.18,91511.0,29.1,29.18,28.98,29.18,91511.0
2021-03-19 11:00:00,29.17,29.18,29.06,29.1,100943.0,29.17,29.18,29.06,29.1,100943.0
2021-03-19 11:30:00,29.11,29.34,29.1,29.27,75266.0,29.11,29.34,29.1,29.27,75266.0
2021-03-19 12:00:00,29.26,29.34,29.23,29.33,71512.0,29.26,29.34,29.23,29.33,71512.0
2021-03-19 12:30:00,29.32,29.41,29.25,29.38,93784.0,29.32,29.41,29.25,29.38,93784.0
2021-03-19 13:00:00,29.38,29.44,29.33,29.36,82698.0,29.38,29.44,29.33,29.36,82698.0
2021-03-19 13:30:00,29.37,29.44,29.32,29.44,119237.0,29.37,29.44,29.32,29.44,119237.0
2021-03-19 14:00:00,29.44,29.5,29.4,29.48,121317.0,29.44,29.5,29.4,29.48,121317.0
2021-03-19 14:30:00,29.48,29.55,29.43,29.53,185903.0,29.48,29.55,29.43,29.53,185903.0
2021-03-19 15:00:00,29.53,29.54,29.43,29.44,139150.0,29.53,29.54,29.43,29.44,139150.0
2021-03-19 15:30:00,29.44,29.52,29.29,29.32,548495.0,29.44,29.52,29.29,29.32,548495.0
2021-03-22 09:30:00,29.26,29.4,28.93,29.11,195673.0,29.26,29.4,28.93,29.11,195673.0
2021-03-22 10:00:00,29.11,29.19,29.03,29.11,77391.0,29.11,29.19,29.03,29.11,77391.0
2021-03-22 10:30:00,29.13,29.25,29.12,29.21,84611.0,29.13,29.25,29.12,29.21,84611.0
2021-03-22 11:00:00,29.21,29.31,29.18,29.25,74574.0,29.21,29.31,29.18,29.25,74574.0
2021-03-22 11:30:00,29.25,29.33,29.23,29.28,31380.0,29.25,29.33,29.23,29.28,31380.0
2021-03-22 12:00:00,29.29,29.3,29.15,29.23,44095.0,29.29,29.3,29.15,29.23,44095.0
2021-03-22 12:30:00,29.23,29.33,29.19,29.31,48182.0,29.23,29.33,29.19,29.31,48182.0
2021-03-22 13:00:00,29.32,29.42,29.3,29.37,69511.0,29.32,29.42,29.3,29.37,69511.0
2021-03-22 13:30:00,29.37,29.5,29.36,29.49,139316.0,29.37,29.5,29.36,29.49,139316.0
2021-03-22 14:00:00,29.48,29.51,29.39,29.46,87739.0,29.48,29.51,29.39,29.46,87739.0
2021-03-22 14:30:00,29.45,29.54,29.45,29.47,64066.0,29.45,29.54,29.45,29.47,64066.0
2021-03-22 15:00:00,29.47,29.59,29.47,29.51,124262.0,29.47,29.59,29.47,29.51,124262.0
2021-03-22 15:30:00,29.52,29.55,29.42,29.42,369450.0,29.52,29.55,29.42,29.42,369450.0
2021-03-23 09:30:00,29.33,29.61,29.16,29.59,160136.0,29.33,29.61,29.16,29.59,160136.0
2021-03-23 10:00:00,29.59,29.68,29.45,29.48,130249.0,29.59,29.68,29.45,29.48,130249.0
2021-03-23 10:30:00,29.47,29.52,29.35,29.5,129320.0,29.47,29.52,29.35,29.5,129320.0
2021-03-23 11:00:00,29.5,29.66,29.45,29.66,138723.0,29.5,29.66,29.45,29.66,138723.0
2021-03-23 11:30:00,29.66,29.7,29.58,29.61,95891.0,29.66,29.7,29.58,29.61,95891.0
2021-03-23 12:00:00,29.6,29.62,29.54,29.56,77303.0,29.6,29.62,29.54,29.56,77303.0
2021-03-23 12:30:00,29.56,29.59,29.47,29.51,88037.0,29.56,29.59,29.47,29.51,88037.0
2021-03-23 13:00:00,29.52,29.54,29.41,29.42,206751.0,29.52,29.54,29.41,29.42,206751.0
2021-03-23 13:30:00,29.41,29.41,29.19,29.21,79621.0,29.41,29.41,29.19,29.21,79621.0
2021-03-23 14:00:00,29.22,29.24,29.07,29.09,84288.0,29.22,29.24,29.07,29.09,84288.0
2021-03-23 14:30:00,29.1,29.13,28.98,29.01,140130.0,29.1,29.13,28.98,29.01,140130.0
2021-03-23 15:00:00,29.02,29.08,28.8,28.87,196303.0,29.02,29.08,28.8,28.87,196303.0
2021-03-23 15:30:00,28.85,28.85,28.68,28.76,414171.0,28.85,28.85,28.68,28.76,414171.0
2021-03-24 09:30:00,28.86,29.24,28.86,28.96,136557.0,28.86,29.24,28.86,28.96,136557.0
2021-03-24 10:00:00,28.96,29.06,28.91,29.05,67269.0,28.96,29.06,28.91,29.05,67269.0
2021-03-24 10:30:00,29.04,29.2,29.03,29.19,109280.0,29.04,29.2,29.03,29.19,109280.0
2021-03-24 11:00:00,29.21,29.23,29.0,29.06,82813.0,29.21,29.23,29.0,29.06,82813.0
2021-03-24 11:30:00,29.07,29.18,29.04,29.11,66375.0,29.07,29.18,29.04,29.11,66375.0
2021-03-24 12:00:00,29.11,29.29,29.07,29.29,104239.0,29.11,29.29,29.07,29.29,104239.0
2021-03-24 12:30:00,29.3,29.3,29.18,29.23,44604.0,29.3,29.3,29.18,29.23,44604.0
2021-03-24 13:00:00,29.22,29.22,28.98,29.07,76272.0,29.22,29.22,28.98,29.07,76272.0
2021-03-24 13:30:00,29.08,29.12,29.01,29.1,64507.0,29.08,29.12,29.01,29.1,64507.0
2021-03-24 14:00:00,29.09,29.13,29.07,29.09,65804.0,29.09,29.13,29.07,29.09,65804.0
2021-03-24 14:30:00,29.09,29.16,28.95,28.95,232079.0,29.09,29.16,28.95,28.95,232079.0
2021-03-24 15:00:00,28.96,29.03,28.94,28.96,162671.0,28.96,29.03,28.94,28.96,162671.0
2021-03-24 15:30:00,28.96,28.99,28.73,28.74,544588.0,28.96,28.99,28.73,28.74,544588.0
2021-03-25 09:30:00,28.63,28.68,28.25,28.44,169315.0,28.63,28.68,28.25,28.44,169315.0
2021-03-25 10:00:00,28.43,28.56,28.28,28.51,168461.0,28.43,28.56,28.28,28.51,168461.0
2021-03-25 10:30:00,28.51,28.54,28.28,28.33,265883.0,28.51,28.54,28.28,28.33,265883.0
2021-03-25 11:00:00,28.32,28.51,28.27,28.48,199862.0,28.32,28.51,28.27,28.48,199862.0
2021-03-25 11:30:00,28.47,28.67,28.47,28.65,246312.0,28.47,28.67,28.47,28.65,246312.0
2021-03-25 12:00:00,28.65,28.84,28.63,28.79,146233.0,28.65,28.84,28.63,28.79,146233.0
2021-03-25 12:30:00,28.79,29.16,28.78,29.11,163510.0,28.79,29.16,28.78,29.11,163510.0
2021-03-25 13:00:00,29.11,29.16,29.02,29.02,160011.0,29.11,29.16,29.02,29.02,160011.0
2021-03-25 13:30:00,29.02,29.22,28.99,29.12,211538.0,29.02,29.22,28.99,29.12,211538.0
2021-03-25 14:00:00,29.12,29.18,29.07,29.1,90573.0,29.12,29.18,29.07,29.1,90573.0
2021-03-25 14:30:00,29.1,29.23,29.08,29.21,99142.0,29.1,29.23,29.08,29.21,99142.0
2021-03-25 15:00:00,29.2,29.27,29.14,29.25,110934.0,29.2,29.27,29.14,29.25,110934.0
2021-03-25 15:30:00,29.24,29.36,29.22,29.23,417447.0,29.24,29.36,29.22,29.23,417447.0
2021-03-26 09:30:00,29.43,29.57,29.26,29.5,125722.0,29.43,29.57,29.26,29.5,125722.0
2021-03-26 10:00:00,29.49,29.77,29.43,29.74,110363.0,29.49,29.77,29.43,29.74,110363.0
2021-03-26 10:30:00,29.74,29.77,29.59,29.59,95920.0,29.74,29.77,29.59,29.59,95920.0
2021-03-26 11:00:00,29.58,29.6,29.43,29.59,93004.0,29.58,29.6,29.43,29.59,93004.0
2021-03-26 11:30:00,29.59,29.64,29.51,29.55,65267.0,29.59,29.64,29.51,29.55,65267.0
2021-03-26 12:00:00,29.54,29.67,29.54,29.63,49170.0,29.54,29.67,29.54,29.63,49170.0
2021-03-26 12:30:00,29.64,29.66,29.57,29.59,47632.0,29.64,29.66,29.57,29.59,47632.0
2021-03-26 13:00:00,29.6,29.67,29.58,29.59,51365.0,29.6,29.67,29.58,29.59,51365.0
2021-03-26 13:30:00,29.58,29.61,29.5,29.55,75750.0,29.58,29.61,29.5,29.55,75750.0
2021-03-26 14:00:00,29.55,29.58,29.37,29.5,90993.0,29.55,29.58,29.37,29.5,90993.0
2021-03-26 14:30:00,29.5,29.59,29.43,29.59,67355.0,29.5,29.59,29.43,29.59,67355.0
2021-03-26 15:00:00,29.58,29.61,29.53,29.56,64569.0,29.58,29.61,29.53,29.56,64569.0
2021-03-26 15:30:00,29.55,29.78,29.55,29.72,389572.0,29.55,29.78,29.55,29.72,389572.0
2021-03-29 09:30:00,29.82,29.87,29.61,29.66,124698.0,29.82,29.87,29.61,29.66,124698.0
2021-03-29 10:00:00,29.65,29.69,29.4,29.59,158279.0,29.65,29.69,29.4,29.59,158279.0
2021-03-29 10:30:00,29.59,29.62,29.39,29.48,111579.0,29.59,29.62,29.39,29.48,111579.0
2021-03-29 11:00:00,29.47,29.59,29.4,29.57,101620.0,29.47,29.59,29.4,29.57,101620.0
2021-03-29 11:30:00,29.57,29.63,29.54,29.61,74706.0,29.57,29.63,29.54,29.61,74706.0
2021-03-29 12:00:00,29.6,29.6,29.41,29.48,85102.0,29.6,29.6,29.41,29.48,85102.0
2021-03-29 12:30:00,29.49,29.52,29.44,29.49,104735.0,29.49,29.52,29.44,29.49,104735.0
2021-03-29 13:00:00,29.49,29.54,29.35,29.46,145952.0,29.49,29.54,29.35,29.46,145952.0
2021-03-29 13:30:00,29.46,29.54,29.31,29.34,94793.0,29.46,29.54,29.31,29.34,94793.0
2021-03-29 14:00:00,29.33,29.44,29.31,29.42,68670.0,29.33,29.44,29.31,29.42,68670.0
2021-03-29 14:30:00,29.41,29.51,29.34,29.44,125244.0,29.41,29.51,29.34,29.44,125244.0
2021-03-29 15:00:00,29.45,29.6,29.44,29.58,141447.0,29.45,29.6,29.44,29.58,141447.0
2021-03-29 15:30:00,29.57,29.63,29.32,29.34,516993.0,29.57,29.63,29.32,29.34,516993.0
2021-03-30 09:30:00,29.29,29.48,29.2,29.43,71474.0,29.29,29.48,29.2,29.43,71474.0
2021-03-30 10:00:00,29.42,29.46,29.27,29.45,71044.0,29.42,29.46,29.27,29.45,71044.0
2021-03-30 10:30:00,29.44,29.55,29.42,29.43,85066.0,29.44,29.55,29.42,29.43,85066.0
2021-03-30 11:00:00,29.44,29.5,29.41,29.44,62846.0,29.44,29.5,29.41,29.44,62846.0
2021-03-30 11:30:00,29.43,29.44,29.33,29.33,59705.0,29.43,29.44,29.33,29.33,59705.0
2021-03-30 12:00:00,29.34,29.45,29.29,29.45,48383.0,29.34,29.45,29.29,29.45,48383.0
2021-03-30 12:30:00,29.44,29.44,29.37,29.43,65488.0,29.44,29.44,29.37,29.43,65488.0
2021-03-30 13:00:00,29.43,29.43,29.33,29.36,64013.0,29.43,29.43,29.33,29.36,64013.0
2021-03-30 13:30:00,29.36,29.42,29.33,29.41,50343.0,29.36,29.42,29.33,29.41,50343.0
2021-03-30 14:00:00,29.4,29.48,29.36,29.46,60754.0,29.4,29.48,29.36,29.46,60754.0
2021-03-30 14:30:00,29.47,29.49,29.42,29.47,77116.0,29.47,29.49,29.42,29.47,77116.0
2021-03-30 15:00:00,29.47,29.63,29.45,29.6,202763.0,29.47,29.63,29.45,29.6,202763.0
2021-03-30 15:30:00,29.6,29.67,29.48,29.57,336836.0,29.6,29.67,29.48,29.57,336836.0
2021-03-31 09:30:00,29.59,29.73,29.53,29.59,128450.0,29.59,29.73,29.53,29.59,128450.0
2021-03-31 10:00:00,29.59,29.64,29.51,29.63,178324.0,29.59,29.64,29.51,29.63,178324.0
2021-03-31 10:30:00,29.63,29.64,29.5,29.6,179927.0,29.63,29.64,29.5,29.6,179927.0
2021-03-31 11:00:00,29.61,29.68,29.59,29.62,91929.0,29.61,29.68,29.59,29.62,91929.0
2021-03-31 11:30:00,29.61,29.66,29.52,29.61,183117.0,29.61,29.66,29.52,29.61,183117.0
2021-03-31 12:00:00,29.61,29.75,29.6,29.68,113154.0,29.61,29.75,29.6,29.68,113154.0
2021-03-31 12:30:00,29.68,29.68,29.58,29.61,90904.0,29.68,29.68,29.58,29.61,90904.0
2021-03-31 13:00:00,29.62,29.64,29.5,29.52,122301.0,29.62,29.64,29.5,29.52,122301.0
2021-03-31 13:30:00,29.52,29.64,29.51,29.64,149894.0,29.52,29.64,29.51,29.64,149894.0
2021-03-31 14:00:00,29.64,29.77,29.63,29.75,147657.0,29.64,29.77,29.63,29.75,147657.0
2021-03-31 14:30:00,29.76,29.82,29.74,29.74,143746.0,29.76,29.82,29.74,29.74,143746.0
2021-03-31 15:00:00,29.74,29.81,29.7,29.81,172025.0,29.74,29.81,29.7,29.81,172025.0
2021-03-31 15:30:00,29.81,29.83,29.56,29.57,579483.0,29.81,29.83,29.56,29.57,579483.0
2021-04-01 09:30:00,29.76,29.82,29.6,29.63,216970.0,29.76,29.82,29.6,29.63,216970.0
2021-04-01 10:00:00,29.63,29.82,29.6,29.8,236828.0,29.63,29.82,29.6,29.8,236828.0
2021-04-01 10:30:00,29.8,29.8,29.64,29.68,111944.0,29.8,29.8,29.64,29.68,111944.0
2021-04-01 11:00:00,29.68,29.69,29.54,29.61,115032.0,29.68,29.69,29.54,29.61,115032.0
2021-04-01 11:30:00,29.61,29.69,29.61,29.68,82761.0,29.61,29.69,29.61,29.68,82761.0
2021-04-01 12:00:00,29.68,29.75,29.67,29.73,137930.0,29.68,29.75,29.67,29.73,137930.0
2021-04-01 12:30:00,29.73,29.83,29.7,29.8,70441.0,29.73,29.83,29.7,29.8,70441.0
2021-04-01 13:00:00,29.8,29.91,29.79,29.86,85753.0,29.8,29.91,29.79,29.86,85753.0
2021-04-01 13:30:00,29.86,30.0,29.82,29.89,263714.0,29.86,30.0,29.82,29.89,263714.0
2021-04-01 14:00:00,29.9,29.96,29.85,29.89,231740.0,29.9,29.96,29.85,29.89,231740.0
2021-04-01 14:30:00,29.9,29.97,29.81,29.82,85746.0,29.9,29.97,29.81,29.82,85746.0
2021-04-01 15:00:00,29.83,29.88,29.77,29.8,115159.0,29.83,29.88,29.77,29.8,115159.0
2021-04-01 15:30:00,29.79,29.99,29.78,29.97,348768.0,29.79,29.99,29.78,29.97,348768.0
2021-04-05 09:30:00,30.21,30.31,30.06,30.14,122903.0,30.21,30.31,30.06,30.14,122903.0
2021-04-05 10:00:00,30.13,30.37,30.06,30.36,145164.0,30.13,30.37,30.06,30.36,145164.0
2021-04-05 10:30:00,30.36,30.43,30.29,30.35,87097.0,30.36,30.43,30.29,30.35,87097.0
2021-04-05 11:00:00,30.35,30.47,30.3,30.46,81480.0,30.35,30.47,30.3,30.46,81480.0
2021-04-05 11:30:00,30.46,30.5,30.4,30.42,91290.0,30.46,30.5,30.4,30.42,91290.0
2021-04-05 12:00:00,30.41,30.54,30.38,30.48,106044.0,30.41,30.54,30.38,30.48,106044.0
2021-04-05 12:30:00,30.48,30.49,30.39,30.41,36277.0,30.48,30.49,30.39,30.41,36277.0
2021-04-05 13:00:00,30.41,30.42,30.33,30.38,81109.0,30.41,30.42,30.33,30.38,81109.0
2021-04-05 13:30:00,30.38,30.42,30.32,30.37,85153.0,30.38,30.42,30.32,30.37,85153.0
2021-04-05 14:00:00,30.37,30.37,30.31,30.34,62537.0,30.37,30.37,30.31,30.34,62537.0
2021-04-05 14:30:00,30.34,30.34,30.25,30.29,92899.0,30.34,30.34,30.25,30.29,92899.0
2021-04-05 15:00:00,30.28,30.32,30.24,30.28,78792.0,30.28,30.32,30.24,30.28,78792.0
2021-04-05 15:30:00,30.28,30.46,30.25,30.37,588280.0,30.28,30.46,30.25,30.37,588280.0
2021-04-06 09:30:00,30.19,30.59,30.17,30.53,125263.0,30.19,30.59,30.17,30.53,125263.0
2021-04-06 10:00:00,30.53,30.67,30.46,30.55,131369.0,30.53,30.67,30.46,30.55,131369.0
2021-04-06 10:30:00,30.54,30.64,30.42,30.43,137910.0,30.54,30.64,30.42,30.43,137910.0
2021-04-06 11:00:00,30.42,30.47,30.34,30.46,150525.0,30.42,30.47,30.34,30.46,150525.0
2021-04-06 11:30:00,30.46,30.51,30.41,30.44,89491.0,30.46,30.51,30.41,30.44,89491.0
2021-04-06 12:00:00,30.44,30.46,30.35,30.43,86688.0,30.44,30.46,30.35,30.43,86688.0
2021-04-06 12:30:00,30.42,30.43,30.34,30.38,82268.0,30.42,30.43,30.34,30.38,82268.0
2021-04-06 13:00:00,30.38,30.43,30.34,30.39,66119.0,30.38,30.43,30.34,30.39,66119.0
2021-04-06 13:30:00,30.4,30.45,30.37,30.43,65453.0,30.4,30.45,30.37,30.43,65453.0
2021-04-06 14:00:00,30.42,30.46,30.39,30.41,79398.0,30.42,30.46,30.39,30.41,79398.0
2021-04-06 14:30:00,30.41,30.42,30.31,30.34,81171.0,30.41,30.42,30.31,30.34,81171.0
2021-04-06 15:00:00,30.34,30.38,30.26,30.28,118548.0,30.34,30.38,30.26,30.28,118548.0
2021-04-06 15:30:00,30.29,30.39,30.25,30.38,330058.0,30.29,30.39,30.25,30.38,330058.0
2021-04-07 09:30:00,30.34,30.44,29.89,30.03,185180.0,30.34,30.44,29.89,30.03,185180.0
2021-04-07 10:00:00,30.04,30.04,29.85,29.92,198321.0,30.04,30.04,29.85,29.92,198321.0
2021-04-07 10:30:00,29.92,30.02,29.9,29.93,148923.0,29.92,30.02,29.9,29.93,148923.0
2021-04-07 11:00:00,29.92,29.95,29.81,29.95,170516.0,29.92,29.95,29.81,29.95,170516.0
2021-04-07 11:30:00,29.96,30.02,29.86,29.95,230110.0,29.96,30.02,29.86,29.95,230110.0
2021-04-07 12:00:00,29.94,30.06,29.91,30.05,212876.0,29.94,30.06,29.91,30.05,212876.0
2021-04-07 12:30:00,30.04,30.06,29.99,30.04,70350.0,30.04,30.06,29.99,30.04,70350.0
2021-04-07 13:00:00,30.04,30.07,29.66,29.69,606174.0,30.04,30.07,29.66,29.69,606174.0
2021-04-07 13:30:00,29.68,29.71,29.53,29.66,296466.0,29.68,29.71,29.53,29.66,296466.0
2021-04-07 14:00:00,29.66,29.82,29.65,29.71,128939.0,29.66,29.82,29.65,29.71,128939.0
2021-04-07 14:30:00,29.71,29.71,29.6,29.66,144164.0,29.71,29.71,29.6,29.66,144164.0
2021-04-07 15:00:00,29.66,29.66,29.49,29.51,316494.0,29.66,29.66,29.49,29.51,316494.0
2021-04-07 15:30:00,29.52,29.6,29.44,29.53,542452.0,29.52,29.6,29.44,29.53,542452.0
2021-04-08 09:30:00,29.34,29.61,29.28,29.43,343701.0,29.34,29.61,29.28,29.43,343701.0
2021-04-08 10:00:00,29.43,29.44,29.14,29.38,282562.0,29.43,29.44,29.14,29.38,282562.0
2021-04-08 10:30:00,29.39,29.5,29.32,29.4,209590.0,29.39,29.5,29.32,29.4,209590.0
2021-04-08 11:00:00,29.41,29.58,29.41,29.49,146684.0,29.41,29.58,29.41,29.49,146684.0
2021-04-08 11:30:00,29.5,29.55,29.41,29.5,151221.0,29.5,29.55,29.41,29.5,151221.0
2021-04-08 12:00:00,29.5,29.65,29.48,29.62,227752.0,29.5,29.65,29.48,29.62,227752.0
2021-04-08 12:30:00,29.63,29.68,29.55,29.63,300093.0,29.63,29.68,29.55,29.63,300093.0
2021-04-08 13:00:00,29.63,29.66,29.55,29.62,157964.0,29.63,29.66,29.55,29.62,157964.0
2021-04-08 13:30:00,29.63,29.73,29.53,29.64,158995.0,29.63,29.73,29.53,29.64,158995.0
2021-04-08 14:00:00,29.64,29.73,29.6,29.68,178096.0,29.64,29.73,29.6,29.68,178096.0
2021-04-08 14:30:00,29.67,29.71,29.6,29.62,108914.0,29.67,29.71,29.6,29.62,108914.0
2021-04-08 15:00:00,29.62,29.69,29.57,29.68,232176.0,29.62,29.69,29.57,29.68,232176.0
2021-04-08 15:30:00,29.68,29.68,29.55,29.55,624155.0,29.68,29.68,29.55,29.55,624155.0
2021-04-09 09:30:00,29.72,29.83,29.64,29.77,169228.0,29.72,29.83,29.64,29.77,169228.0
2021-04-09 10:00:00,29.76,29.82,29.71,29.74,143180.0,29.76,29.82,29.71,29.74,143180.0
2021-04-09 10:30:00,29.74,29.77,29.59,29.68,195751.0,29.74,29.77,29.59,29.68,195751.0
2021-04-09 11:00:00,29.67,29.74,29.64,29.65,82613.0,29.67,29.74,29.64,29.65,82613.0
2021-04-09 11:30:00,29.64,29.68,29.57,29.6,65956.0,29.64,29.68,29.57,29.6,65956.0
2021-04-09 12:00:00,29.59,29.61,29.53,29.54,64166.0,29.59,29.61,29.53,29.54,64166.0
2021-04-09 12:30:00,29.55,29.57,29.51,29.56,53940.0,29.55,29.57,29.51,29.56,53940.0
2021-04-09 13:00:00,29.57,29.62,29.48,29.49,58276.0,29.57,29.62,29.48,29.49,58276.0
2021-04-09 13:30:00,29.48,29.59,29.48,29.58,117405.0,29.48,29.59,29.48,29.58,117405.0
2021-04-09 14:00:00,29.58,29.68,29.57,29.67,55654.0,29.58,29.68,29.57,29.67,55654.0
2021-04-09 14:30:00,29.67,29.72,29.65,29.69,81690.0,29.67,29.72,29.65,29.69,81690.0
2021-04-09 15:00:00,29.69,29.78,29.68,29.76,82037.0,29.69,29.78,29.68,29.76,82037.0
2021-04-09 15:30:00,29.77,29.92,29.76,29.87,259721.0,29.77,29.92,29.76,29.87,259721.0
2021-04-12 09:30:00,29.93,30.03,29.72,30.01,182683.0,29.93,30.03,29.72,30.01,182683.0
2021-04-12 10:00:00,30.0,30.16,29.99,30.13,135435.0,30.0,30.16,29.99,30.13,135435.0
2021-04-12 10:30:00,30.12,30.17,30.04,30.09,85407.0,30.12,30.17,30.04,30.09,85407.0
2021-04-12 11:00:00,30.1,30.15,29.98,30.11,56037.0,30.1,30.15,29.98,30.11,56037.0
2021-04-12 11:30:00,30.11,30.16,30.07,30.09,75758.0,30.11,30.16,30.07,30.09,75758.0
2021-04-12 12:00:00,30.09,30.11,30.0,30.03,82402.0,30.09,30.11,30.0,30.03,82402.0
2021-04-12 12:30:00,30.03,30.11,30.02,30.05,88489.0,30.03,30.11,30.02,30.05,88489.0
2021-04-12 13:00:00,30.04,30.08,30.0,30.0,147328.0,30.04,30.08,30.0,30.0,147328.0
2021-04-12 13:30:00,30.0,30.05,30.0,30.03,86308.0,30.0,30.05,30.0,30.03,86308.0
2021-04-12 14:00:00,30.02,30.06,30.0,30.05,116185.0,30.02,30.06,30.0,30.05,116185.0
2021-04-12 14:30:00,30.04,30.06,30.02,30.04,60897.0,30.04,30.06,30.02,30.04,60897.0
2021-04-12 15:00:00,30.04,30.04,29.99,30.03,98224.0,30.04,30.04,29.99,30.03,98224.0
2021-04-12 15:30:00,30.03,30.15,30.02,30.11,416739.0,30.03,30.15,30.02,30.11,416739.0
2021-04-13 09:30:00,29.84,29.99,29.69,29.82,159710.0,29.84,29.99,29.69,29.82,159710.0
2021-04-13 10:00:00,29.82,29.93,29.75,29.88,135689.0,29.82,29.93,29.75,29.88,135689.0
2021-04-13 10:30:00,29.88,29.89,29.75,29.85,99043.0,29.88,29.89,29.75,29.85,99043.0
2021-04-13 11:00:00,29.85,29.93,29.73,29.77,148895.0,29.85,29.93,29.73,29.77,148895.0
2021-04-13 11:30:00,29.77,29.82,29.74,29.8,83425.0,29.77,29.82,29.74,29.8,83425.0
2021-04-13 12:00:00,29.8,29.81,29.7,29.73,98528.0,29.8,29.81,29.7,29.73,98528.0
2021-04-13 12:30:00,29.73,29.73,29.59,29.68,98326.0,29.73,29.73,29.59,29.68,98326.0
2021-04-13 13:00:00,29.68,29.72,29.56,29.6,139376.0,29.68,29.72,29.56,29.6,139376.0
2021-04-13 13:30:00,29.6,29.63,29.58,29.61,66664.0,29.6,29.63,29.58,29.61,66664.0
2021-04-13 14:00:00,29.61,29.71,29.6,29.67,76006.0,29.61,29.71,29.6,29.67,76006.0
2021-04-13 14:30:00,29.67,29.7,29.64,29.67,71991.0,29.67,29.7,29.64,29.67,71991.0
2021-04-13 15:00:00,29.67,29.71,29.61,29.61,155610.0,29.67,29.71,29.61,29.61,155610.0
2021-04-13 15:30:00,29.62,29.71,29.59,29.68,350705.0,29.62,29.71,29.59,29.68,350705.0
2021-04-14 09:30:00,29.58,29.83,29.52,29.8,108582.0,29.58,29.83,29.52,29.8,108582.0
2021-04-14 10:00:00,29.8,29.86,29.69,29.82,159688.0,29.8,29.86,29.69,29.82,159688.0
2021-04-14 10:30:00,29.83,29.98,29.8,29.96,139085.0,29.83,29.98,29.8,29.96,139085.0
2021-04-14 11:00:00,29.96,30.08,29.91,30.03,102342.0,29.96,30.08,29.91,30.03,102342.0
2021-04-14 11:30:00,30.03,30.05,29.92,29.93,96211.0,30.03,30.05,29.92,29.93,96211.0
2021-04-14 12:00:00,29.93,29.94,29.86,29.87,77222.0,29.93,29.94,29.86,29.87,77222.0
2021-04-14 12:30:00,29.88,29.96,29.87,29.96,49268.0,29.88,29.96,29.87,29.96,49268.0
2021-04-14 13:00:00,29.95,29.98,29.91,29.96,69620.0,29.95,29.98,29.91,29.96,69620.0
2021-04-14 13:30:00,29.96,29.99,29.85,29.85,70868.0,29.96,29.99,29.85,29.85,70868.0
2021-04-14 14:00:00,29.86,29.96,29.85,29.95,95959.0,29.86,29.96,29.85,29.95,95959.0
2021-04-14 14:30:00,29.95,29.97,29.83,29.86,85678.0,29.95,29.97,29.83,29.86,85678.0
2021-04-14 15:00:00,29.86,29.88,29.81,29.87,84579.0,29.86,29.88,29.81,29.87,84579.0
2021-04-14 15:30:00,29.87,29.95,29.86,29.86,279613.0,29.87,29.95,29.86,29.86,279613.0
2021-04-15 09:30:00,30.05,30.09,29.86,29.99,317269.0,30.05,30.09,29.86,29.99,317269.0
2021-04-15 10:00:00,29.98,30.2,29.94,30.11,130912.0,29.98,30.2,29.94,30.11,130912.0
2021-04-15 10:30:00,30.13,30.32,30.12,30.23,170156.0,30.13,30.32,30.12,30.23,170156.0
2021-04-15 11:00:00,30.24,30.29,30.2,30.23,75922.0,30.24,30.29,30.2,30.23,75922.0
2021-04-15 11:30:00,30.23,30.29,30.19,30.24,177383.0,30.23,30.29,30.19,30.24,177383.0
2021-04-15 12:00:00,30.23,30.34,30.19,30.27,131477.0,30.23,30.34,30.19,30.27,131477.0
2021-04-15 12:30:00,30.27,30.3,30.21,30.24,80249.0,30.27,30.3,30.21,30.24,80249.0
2021-04-15 13:00:00,30.24,30.25,30.05,30.16,217442.0,30.24,30.25,30.05,30.16,217442.0
2021-04-15 13:30:00,30.16,30.18,30.1,30.13,86385.0,30.16,30.18,30.1,30.13,86385.0
2021-04-15 14:00:00,30.13,30.23,30.13,30.19,104449.0,30.13,30.23,30.13,30.19,104449.0
2021-04-15 14:30:00,30.2,30.23,30.18,30.21,70246.0,30.2,30.23,30.18,30.21,70246.0
2021-04-15 15:00:00,30.2,30.24,30.13,30.19,147408.0,30.2,30.24,30.13,30.19,147408.0
2021-04-15 15:30:00,30.2,30.27,30.17,30.19,499676.0,30.2,30.27,30.17,30.19,499676.0
2021-04-16 09:30:00,31.19,31.5,30.92,31.38,1681439.0,31.19,31.5,30.92,31.38,1681439.0
2021-04-16 10:00:00,31.39,31.5,31.2,31.34,895826.0,31.39,31.5,31.2,31.34,895826.0
2021-04-16 10:30:00,31.35,31.55,31.34,31.43,615535.0,31.35,31.55,31.34,31.43,615535.0
2021-04-16 11:00:00,31.43,31.53,31.39,31.44,426484.0,31.43,31.53,31.39,31.44,426484.0
2021-04-16 11:30:00,31.43,31.51,31.27,31.29,395086.0,31.43,31.51,31.27,31.29,395086.0
2021-04-16 12:00:00,31.29,31.45,31.29,31.39,196211.0,31.29,31.45,31.29,31.39,196211.0
2021-04-16 12:30:00,31.4,31.47,31.34,31.42,189926.0,31.4,31.47,31.34,31.42,189926.0
2021-04-16 13:00:00,31.42,31.52,31.34,31.48,277769.0,31.42,31.52,31.34,31.48,277769.0
2021-04-16 13:30:00,31.49,31.58,31.41,31.52,368628.0,31.49,31.58,31.41,31.52,368628.0
2021-04-16 14:00:00,31.52,31.65,31.49,31.58,400291.0,31.52,31.65,31.49,31.58,400291.0
2021-04-16 14:30:00,31.58,31.66,31.57,31.64,260296.0,31.58,31.66,31.57,31.64,260296.0
2021-04-16 15:00:00,31.63,31.73,31.63,31.71,425108.0,31.63,31.73,31.63,31.71,425108.0
2021-04-16 15:30:00,31.71,31.76,31.61,31.64,859940.0,31.71,31.76,31.61,31.64,859940.0
2021-04-19 09:30:00,31.57,31.69,31.16,31.48,418025.0,31.57,31.69,31.16,31.48,418025.0
2021-04-19 10:00:00,31.49,31.69,31.46,31.67,209720.0,31.49,31.69,31.46,31.67,209720.0
2021-04-19 10:30:00,31.66,31.73,31.51,31.58,227520.0,31.66,31.73,31.51,31.58,227520.0
2021-04-19 11:00:00,31.58,31.61,31.35,31.49,230665.0,31.58,31.61,31.35,31.49,230665.0
2021-04-19 11:30:00,31.49,31.61,31.36,31.59,183865.0,31.49,31.61,31.36,31.59,183865.0
2021-04-19 12:00:00,31.59,31.66,31.56,31.58,119756.0,31.59,31.66,31.56,31.58,119756.0
2021-04-19 12:30:00,31.59,31.63,31.47,31.63,90755.0,31.59,31.63,31.47,31.63,90755.0
2021-04-19 13:00:00,31.62,31.68,31.57,31.67,104147.0,31.62,31.68,31.57,31.67,104147.0
2021-04-19 13:30:00,31.67,31.67,31.56,31.56,124738.0,31.67,31.67,31.56,31.56,124738.0
2021-04-19 14:00:00,31.55,31.77,31.54,31.75,313378.0,31.55,31.77,31.54,31.75,313378.0
2021-04-19 14:30:00,31.75,31.76,31.63,31.73,187345.0,31.75,31.76,31.63,31.73,187345.0
2021-04-19 15:00:00,31.72,31.76,31.66,31.71,212484.0,31.72,31.76,31.66,31.71,212484.0
2021-04-19 15:30:00,31.7,31.72,31.65,31.68,622652.0,31.7,31.72,31.65,31.68,622652.0
2021-04-20 09:30:00,31.66,31.8,31.45,31.69,199956.0,31.66,31.8,31.45,31.69,199956.0
2021-04-20 10:00:00,31.69,31.69,31.51,31.59,108939.0,31.69,31.69,31.51,31.59,108939.0
2021-04-20 10:30:00,31.59,31.64,31.36,31.48,154257.0,31.59,31.64,31.36,31.48,154257.0
2021-04-20 11:00:00,31.47,31.48,31.25,31.34,142562.0,31.47,31.48,31.25,31.34,142562.0
2021-04-20 11:30:00,31.34,31.37,31.23,31.35,87123.0,31.34,31.37,31.23,31.35,87123.0
2021-04-20 12:00:00,31.35,31.45,31.33,31.43,91051.0,31.35,31.45,31.33,31.43,91051.0
2021-04-20 12:30:00,31.43,31.43,31.31,31.4,87217.0,31.43,31.43,31.31,31.4,87217.0
2021-04-20 13:00:00,31.4,31.46,31.35,31.42,86028.0,31.4,31.46,31.35,31.42,86028.0
2021-04-20 13:30:00,31.41,31.42,31.29,31.38,101358.0,31.41,31.42,31.29,31.38,101358.0
2021-04-20 14:00:00,31.37,31.47,31.36,31.43,119270.0,31.37,31.47,31.36,31.43,119270.0
2021-04-20 14:30:00,31.43,31.45,31.36,31.42,111228.0,31.43,31.45,31.36,31.42,111228.0
2021-04-20 15:00:00,31.43,31.51,31.4,31.45,407804.0,31.43,31.51,31.4,31.45,407804.0
2021-04-20 15:30:00,31.45,31.46,31.35,31.37,321810.0,31.45,31.46,31.35,31.37,321810.0
2021-04-21 09:30:00,31.44,31.84,31.32,31.72,194165.0,31.44,31.84,31.32,31.72,194165.0
2021-04-21 10:00:00,31.71,31.87,31.64,31.84,196486.0,31.71,31.87,31.64,31.84,196486.0
2021-04-21 10:30:00,31.84,31.92,31.79,31.92,193674.0,31.84,31.92,31.79,31.92,193674.0
2021-04-21 11:00:00,31.92,31.95,31.64,31.68,385888.0,31.92,31.95,31.64,31.68,385888.0
2021-04-21 11:30:00,31.68,31.85,31.63,31.85,106441.0,31.68,31.85,31.63,31.85,106441.0
2021-04-21 12:00:00,31.85,31.86,31.77,31.83,101099.0,31.85,31.86,31.77,31.83,101099.0
2021-04-21 12:30:00,31.84,31.92,31.81,31.89,116604.0,31.84,31.92,31.81,31.89,116604.0
2021-04-21 13:00:00,31.89,31.91,31.84,31.88,147667.0,31.89,31.91,31.84,31.88,147667.0
2021-04-21 13:30:00,31.89,32.04,31.88,32.0,203950.0,31.89,32.04,31.88,32.0,203950.0
2021-04-21 14:00:00,32.0,32.01,31.92,31.98,137268.0,32.0,32.01,31.92,31.98,137268.0
2021-04-21 14:30:00,31.98,32.02,31.92,31.96,110982.0,31.98,32.02,31.92,31.96,110982.0
2021-04-21 15:00:00,31.96,32.03,31.96,31.98,119793.0,31.96,32.03,31.96,31.98,119793.0
2021-04-21 15:30:00,31.99,32.04,31.93,31.98,432856.0,31.99,32.04,31.93,31.98,432856.0
2021-04-22 09:30:00,32.11,32.33,32.01,32.22,303624.0,32.11,32.33,32.01,32.22,303624.0
2021-04-22 10:00:00,32.23,32.36,32.1,32.12,189777.0,32.23,32.36,32.1,32.12,189777.0
2021-04-22 10:30:00,32.11,32.11,31.81,31.85,259693.0,32.11,32.11,31.81,31.85,259693.0
2021-04-22 11:00:00,31.85,32.0,31.83,31.95,275040.0,31.85,32.0,31.83,31.95,275040.0
2021-04-22 11:30:00,31.96,32.07,31.92,32.06,155479.0,31.96,32.07,31.92,32.06,155479.0
2021-04-22 12:00:00,32.07,32.2,32.05,32.2,189747.0,32.07,32.2,32.05,32.2,189747.0
2021-04-22 12:30:00,32.2,32.26,32.13,32.23,166396.0,32.2,32.26,32.13,32.23,166396.0
2021-04-22 13:00:00,32.23,32.24,31.92,32.0,228401.0,32.23,32.24,31.92,32.0,228401.0
2021-04-22 13:30:00,31.99,32.0,31.78,31.81,223300.0,31.99,32.0,31.78,31.81,223300.0
2021-04-22 14:00:00,31.81,31.88,31.74,31.88,181656.0,31.81,31.88,31.74,31.88,181656.0
2021-04-22 14:30:00,31.88,31.94,31.86,31.9,170861.0,31.88,31.94,31.86,31.9,170861.0
2021-04-22 15:00:00,31.9,31.93,31.8,31.84,140946.0,31.9,31.93,31.8,31.84,140946.0
2021-04-22 15:30:00,31.85,31.9,31.8,31.84,446692.0,31.85,31.9,31.8,31.84,446692.0
2021-04-23 09:30:00,32.15,32.39,31.77,32.37,245042.0,32.15,32.39,31.77,32.37,245042.0
2021-04-23 10:00:00,32.37,32.41,32.25,32.4,155095.0,32.37,32.41,32.25,32.4,155095.0
2021-04-23 10:30:00,32.41,32.67,32.4,32.6,455529.0,32.41,32.67,32.4,32.6,455529.0
2021-04-23 11:00:00,32.6,32.64,32.46,32.54,273987.0,32.6,32.64,32.46,32.54,273987.0
2021-04-23 11:30:00,32.55,32.59,32.43,32.5,212029.0,32.55,32.59,32.43,32.5,212029.0
2021-04-23 12:00:00,32.51,32.59,32.43,32.54,202979.0,32.51,32.59,32.43,32.54,202979.0
2021-04-23 12:30:00,32.55,32.56,32.47,32.51,121071.0,32.55,32.56,32.47,32.51,121071.0
2021-04-23 13:00:00,32.51,32.6,32.49,32.53,85749.0,32.51,32.6,32.49,32.53,85749.0
2021-04-23 13:30:00,32.54,32.57,32.37,32.38,139166.0,32.54,32.57,32.37,32.38,139166.0
2021-04-23 14:00:00,32.37,32.48,32.36,32.48,101745.0,32.37,32.48,32.36,32.48,101745.0
2021-04-23 14:30:00,32.47,32.57,32.46,32.55,139303.0,32.47,32.57,32.46,32.55,139303.0
2021-04-23 15:00:00,32.55,32.69,32.54,32.64,193906.0,32.55,32.69,32.54,32.64,193906.0
2021-04-23 15:30:00,32.63,32.69,32.48,32.51,467152.0,32.63,32.69,32.48,32.51,467152.0
2021-04-26 09:30:00,32.88,32.93,32.49,32.83,654902.0,32.88,32.93,32.49,32.83,654902.0
2021-04-26 10:00:00,32.82,32.88,32.67,32.68,269231.0,32.82,32.88,32.67,32.68,269231.0
2021-04-26 10:30:00,32.68,32.72,32.57,32.65,288241.0,32.68,32.72,32.57,32.65,288241.0
2021-04-26 11:00:00,32.66,32.73,32.62,32.68,330328.0,32.66,32.73,32.62,32.68,330328.0
2021-04-26 11:30:00,32.67,32.7,32.5,32.66,202776.0,32.67,32.7,32.5,32.66,202776.0
2021-04-26 12:00:00,32.66,32.71,32.52,32.55,198869.0,32.66,32.71,32.52,32.55,198869.0
2021-04-26 12:30:00,32.55,32.66,32.52,32.53,144095.0,32.55,32.66,32.52,32.53,144095.0
2021-04-26 13:00:00,32.54,32.56,32.48,32.5,255354.0,32.54,32.56,32.48,32.5,255354.0
2021-04-26 13:30:00,32.51,32.58,32.46,32.58,280392.0,32.51,32.58,32.46,32.58,280392.0
2021-04-26 14:00:00,32.57,32.6,32.49,32.52,283912.0,32.57,32.6,32.49,32.52,283912.0
2021-04-26 14:30:00,32.52,32.56,32.5,32.52,150982.0,32.52,32.56,32.5,32.52,150982.0
2021-04-26 15:00:00,32.52,32.66,32.51,32.52,394302.0,32.52,32.66,32.51,32.52,394302.0
2021-04-26 15:30:00,32.52,32.61,32.47,32.5,655342.0,32.52,32.61,32.47,32.5,655342.0
2021-04-27 09:30:00,31.55,32.18,31.17,31.68,495355.0,31.55,32.18,31.17,31.68,495355.0
2021-04-27 10:00:00,31.68,32.04,31.48,31.94,383149.0,31.68,32.04,31.48,31.94,383149.0
2021-04-27 10:30:00,31.94,32.15,31.88,32.12,359442.0,31.94,32.15,31.88,32.12,359442.0
2021-04-27 11:00:00,32.12,32.17,32.06,32.13,259344.0,32.12,32.17,32.06,32.13,259344.0
2021-04-27 11:30:00,32.14,32.32,32.1,32.23,385603.0,32.14,32.32,32.1,32.23,385603.0
2021-04-27 12:00:00,32.23,32.43,32.21,32.35,226402.0,32.23,32.43,32.21,32.35,226402.0
2021-04-27 12:30:00,32.35,32.35,32.24,32.34,153746.0,32.35,32.35,32.24,32.34,153746.0
2021-04-27 13:00:00,32.34,32.53,32.32,32.51,173545.0,32.34,32.53,32.32,32.51,173545.0
2021-04-27 13:30:00,32.52,32.56,32.48,32.51,164474.0,32.52,32.56,32.48,32.51,164474.0
2021-04-27 14:00:00,32.5,32.57,32.47,32.51,183731.0,32.5,32.57,32.47,32.51,183731.0
2021-04-27 14:30:00,32.51,32.56,32.35,32.48,213349.0,32.51,32.56,32.35,32.48,213349.0
2021-04-27 15:00:00,32.49,32.64,32.45,32.54,278347.0,32.49,32.64,32.45,32.54,278347.0
2021-04-27 15:30:00,32.54,32.54,32.44,32.45,713085.0,32.54,32.54,32.44,32.45,713085.0
2021-04-28 09:30:00,32.48,32.61,32.31,32.55,288479.0,32.48,32.61,32.31,32.55,288479.0
2021-04-28 10:00:00,32.55,32.67,32.49,32.67,178273.0,32.55,32.67,32.49,32.67,178273.0
2021-04-28 10:30:00,32.68,32.78,32.67,32.74,156182.0,32.68,32.78,32.67,32.74,156182.0
2021-04-28 11:00:00,32.74,32.83,32.74,32.8,90740.0,32.74,32.83,32.74,32.8,90740.0
2021-04-28 11:30:00,32.8,32.85,32.75,32.79,112231.0,32.8,32.85,32.75,32.79,112231.0
2021-04-28 12:00:00,32.79,32.85,32.76,32.77,88863.0,32.79,32.85,32.76,32.77,88863.0
2021-04-28 12:30:00,32.76,32.76,32.69,32.73,125736.0,32.76,32.76,32.69,32.73,125736.0
2021-04-28 13:00:00,32.73,32.77,32.66,32.75,208975.0,32.73,32.77,32.66,32.75,208975.0
2021-04-28 13:30:00,32.75,32.77,32.67,32.71,280478.0,32.75,32.77,32.67,32.71,280478.0
2021-04-28 14:00:00,32.72,32.77,32.69,32.76,95777.0,32.72,32.77,32.69,32.76,95777.0
2021-04-28 14:30:00,32.76,32.78,32.69,32.76,131366.0,32.76,32.78,32.69,32.76,131366.0
2021-04-28 15:00:00,32.76,32.78,32.53,32.54,220612.0,32.76,32.78,32.53,32.54,220612.0
2021-04-28 15:30:00,32.54,32.63,32.43,32.62,721829.0,32.54,32.63,32.43,32.62,721829.0
2021-04-29 09:30:00,32.69,32.69,32.03,32.06,626341.0,32.69,32.69,32.03,32.06,626341.0
2021-04-29 10:00:00,32.06,32.16,32.03,32.12,386718.0,32.06,32.16,32.03,32.12,386718.0
2021-04-29 10:30:00,32.13,32.26,32.04,32.18,373460.0,32.13,32.26,32.04,32.18,373460.0
2021-04-29 11:00:00,32.18,32.22,32.09,32.13,133663.0,32.18,32.22,32.09,32.13,133663.0
2021-04-29 11:30:00,32.13,32.13,31.97,32.0,129375.0,32.13,32.13,31.97,32.0,129375.0
2021-04-29 12:00:00,32.0,32.01,31.84,31.87,165742.0,32.0,32.01,31.84,31.87,165742.0
2021-04-29 12:30:00,31.87,31.91,31.8,31.9,113069.0,31.87,31.91,31.8,31.9,113069.0
2021-04-29 13:00:00,31.89,31.94,31.81,31.93,145185.0,31.89,31.94,31.81,31.93,145185.0
2021-04-29 13:30:00,31.93,32.01,31.87,31.98,123559.0,31.93,32.01,31.87,31.98,123559.0
2021-04-29 14:00:00,31.98,31.99,31.94,31.99,132556.0,31.98,31.99,31.94,31.99,132556.0
2021-04-29 14:30:00,31.99,32.01,31.94,32.01,118740.0,31.99,32.01,31.94,32.01,118740.0
2021-04-29 15:00:00,32.01,32.12,32.01,32.05,176198.0,32.01,32.12,32.01,32.05,176198.0
2021-04-29 15:30:00,32.05,32.2,32.04,32.16,462242.0,32.05,32.2,32.04,32.16,462242.0
2021-04-30 09:30:00,31.93,32.12,31.9,32.09,108543.0,31.93,32.12,31.9,32.09,108543.0
2021-04-30 10:00:00,32.09,32.13,31.98,32.08,128709.0,32.09,32.13,31.98,32.08,128709.0
2021-04-30 10:30:00,32.07,32.1,31.97,32.04,123995.0,32.07,32.1,31.97,32.04,123995.0
2021-04-30 11:00:00,32.03,32.09,31.97,31.99,90825.0,32.03,32.09,31.97,31.99,90825.0
2021-04-30 11:30:00,31.98,31.99,31.83,31.96,119129.0,31.98,31.99,31.83,31.96,119129.0
2021-04-30 12:00:00,31.95,31.95,31.88,31.91,74710.0,31.95,31.95,31.88,31.91,74710.0
2021-04-30 12:30:00,31.91,31.94,31.84,31.87,59121.0,31.91,31.94,31.84,31.87,59121.0
2021-04-30 13:00:00,31.88,31.88,31.8,31.84,67946.0,31.88,31.88,31.8,31.84,67946.0
2021-04-30 13:30:00,31.84,31.89,31.75,31.79,147815.0,31.84,31.89,31.75,31.79,147815.0
2021-04-30 14:00:00,31.8,31.82,31.75,31.8,119057.0,31.8,31.82,31.75,31.8,119057.0
2021-04-30 14:30:00,31.79,31.85,31.78,31.82,73585.0,31.79,31.85,31.78,31.82,73585.0
2021-04-30 15:00:00,31.82,31.87,31.78,31.82,194657.0,31.82,31.87,31.78,31.82,194657.0
2021-04-30 15:30:00,31.82,31.91,31.77,31.89,461465.0,31.82,31.91,31.77,31.89,461465.0
2021-05-03 09:30:00,32.01,32.27,31.95,32.15,101760.0,32.01,32.27,31.95,32.15,101760.0
2021-05-03 10:00:00,32.12,32.12,31.81,31.93,104827.0,32.12,32.12,31.81,31.93,104827.0
2021-05-03 10:30:00,31.94,32.05,31.86,32.03,142053.0,31.94,32.05,31.86,32.03,142053.0
2021-05-03 11:00:00,32.02,32.12,31.96,32.1,77969.0,32.02,32.12,31.96,32.1,77969.0
2021-05-03 11:30:00,32.1,32.22,32.08,32.22,69299.0,32.1,32.22,32.08,32.22,69299.0
2021-05-03 12:00:00,32.22,32.34,32.22,32.28,197062.0,32.22,32.34,32.22,32.28,197062.0
2021-05-03 12:30:00,32.28,32.4,32.28,32.37,111766.0,32.28,32.4,32.28,32.37,111766.0
2021-05-03 13:00:00,32.37,32.49,32.34,32.45,94735.0,32.37,32.49,32.34,32.45,94735.0
2021-05-03 13:30:00,32.45,32.52,32.45,32.51,99648.0,32.45,32.52,32.45,32.51,99648.0
2021-05-03 14:00:00,32.51,32.57,32.48,32.55,123688.0,32.51,32.57,32.48,32.55,123688.0
2021-05-03 14:30:00,32.55,32.67,32.55,32.59,151263.0,32.55,32.67,32.55,32.59,151263.0
2021-05-03 15:00:00,32.59,32.62,32.47,32.49,193163.0,32.59,32.62,32.47,32.49,193163.0
2021-05-03 15:30:00,32.5,32.52,32.34,32.35,457371.0,32.5,32.52,32.34,32.35,457371.0
2021-05-04 09:30:00,32.23,32.45,32.16,32.44,187466.0,32.23,32.45,32.16,32.44,187466.0
2021-05-04 10:00:00,32.43,32.64,32.32,32.58,161033.0,32.43,32.64,32.32,32.58,161033.0
2021-05-04 10:30:00,32.57,32.62,32.5,32.56,131191.0,32.57,32.62,32.5,32.56,131191.0
2021-05-04 11:00:00,32.55,32.61,32.44,32.61,121274.0,32.55,32.61,32.44,32.61,121274.0
2021-05-04 11:30:00,32.62,32.68,32.59,32.66,110475.0,32.62,32.68,32.59,32.66,110475.0
2021-05-04 12:00:00,32.66,33.0,32.66,33.0,243030.0,32.66,33.0,32.66,33.0,243030.0
2021-05-04 12:30:00,33.0,33.02,32.89,32.95,100641.0,33.0,33.02,32.89,32.95,100641.0
2021-05-04 13:00:00,32.94,33.03,32.91,32.98,67251.0,32.94,33.03,32.91,32.98,67251.0
2021-05-04 13:30:00,32.97,33.04,32.93,33.01,66555.0,32.97,33.04,32.93,33.01,66555.0
2021-05-04 14:00:00,33.02,33.09,32.94,33.0,185275.0,33.02,33.09,32.94,33.0,185275.0
2021-05-04 14:30:00,32.99,33.01,32.91,32.97,125238.0,32.99,33.01,32.91,32.97,125238.0
2021-05-04 15:00:00,32.97,33.01,32.92,32.99,166871.0,32.97,33.01,32.92,32.99,166871.0
2021-05-04 15:30:00,33.0,33.1,32.95,33.07,474117.0,33.0,33.1,32.95,33.07,474117.0
2021-05-05 09:30:00,33.25,33.39,32.98,33.14,151364.0,33.25,33.39,32.98,33.14,151364.0
2021-05-05 10:00:00,33.12,33.14,32.94,33.04,144937.0,33.12,33.14,32.94,33.04,144937.0
2021-05-05 10:30:00,33.04,33.29,32.95,33.26,140888.0,33.04,33.29,32.95,33.26,140888.0
2021-05-05 11:00:00,33.25,33.41,33.24,33.39,126593.0,33.25,33.41,33.24,33.39,126593.0
2021-05-05 11:30:00,33.38,33.56,33.36,33.52,267557.0,33.38,33.56,33.36,33.52,267557.0
2021-05-05 12:00:00,33.52,33.56,33.42,33.42,101088.0,33.52,33.56,33.42,33.42,101088.0
2021-05-05 12:30:00,33.41,33.46,33.38,33.4,93108.0,33.41,33.46,33.38,33.4,93108.0
2021-05-05 13:00:00,33.4,33.5,33.36,33.36,171714.0,33.4,33.5,33.36,33.36,171714.0
2021-05-05 13:30:00,33.35,33.37,33.28,33.34,187910.0,33.35,33.37,33.28,33.34,187910.0
2021-05-05 14:00:00,33.35,33.38,33.23,33.3,137670.0,33.35,33.38,33.23,33.3,137670.0
2021-05-05 14:30:00,33.3,33.35,33.25,33.34,100414.0,33.3,33.35,33.25,33.34,100414.0
2021-05-05 15:00:00,33.33,33.36,33.25,33.34,138725.0,33.33,33.36,33.25,33.34,138725.0
2021-05-05 15:30:00,33.34,33.34,33.21,33.23,348723.0,33.34,33.34,33.21,33.23,348723.0
2021-05-06 09:30:00,33.22,33.41,33.13,33.18,114556.0,33.22,33.41,33.13,33.18,114556.0
2021-05-06 10:00:00,33.16,33.16,33.02,33.02,116945.0,33.16,33.16,33.02,33.02,116945.0
2021-05-06 10:30:00,33.02,33.13,32.96,33.12,97171.0,33.02,33.13,32.96,33.12,97171.0
2021-05-06 11:00:00,33.13,33.17,33.05,33.15,85445.0,33.13,33.17,33.05,33.15,85445.0
2021-05-06 11:30:00,33.15,33.25,33.15,33.19,64995.0,33.15,33.25,33.15,33.19,64995.0
2021-05-06 12:00:00,33.2,33.2,33.1,33.14,55604.0,33.2,33.2,33.1,33.14,55604.0
2021-05-06 12:30:00,33.13,33.2,33.06,33.16,75761.0,33.13,33.2,33.06,33.16,75761.0
2021-05-06 13:00:00,33.17,33.19,33.1,33.14,47857.0,33.17,33.19,33.1,33.14,47857.0
2021-05-06 13:30:00,33.14,33.17,33.09,33.14,69578.0,33.14,33.17,33.09,33.14,69578.0
2021-05-06 14:00:00,33.14,33.23,33.1,33.23,135555.0,33.14,33.23,33.1,33.23,135555.0
2021-05-06 14:30:00,33.22,33.35,33.15,33.34,350734.0,33.22,33.35,33.15,33.34,350734.0
2021-05-06 15:00:00,33.33,33.42,33.31,33.41,109697.0,33.33,33.42,33.31,33.41,109697.0
2021-05-06 15:30:00,33.41,33.51,33.38,33.5,390329.0,33.41,33.51,33.38,33.5,390329.0
2021-05-07 09:30:00,33.5,33.5,33.22,33.28,110407.0,33.5,33.5,33.22,33.28,110407.0
2021-05-07 10:00:00,33.28,33.45,33.27,33.36,155652.0,33.28,33.45,33.27,33.36,155652.0
2021-05-07 10:30:00,33.35,33.44,33.33,33.44,119563.0,33.35,33.44,33.33,33.44,119563.0
2021-05-07 11:00:00,33.45,33.5,33.42,33.43,85055.0,33.45,33.5,33.42,33.43,85055.0
2021-05-07 11:30:00,33.43,33.51,33.38,33.4,120418.0,33.43,33.51,33.38,33.4,120418.0
2021-05-07 12:00:00,33.41,33.48,33.39,33.48,83186.0,33.41,33.48,33.39,33.48,83186.0
2021-05-07 12:30:00,33.5,33.62,33.49,33.61,50637.0,33.5,33.62,33.49,33.61,50637.0
2021-05-07 13:00:00,33.61,33.67,33.59,33.66,74395.0,33.61,33.67,33.59,33.66,74395.0
2021-05-07 13:30:00,33.67,33.76,33.67,33.75,79596.0,33.67,33.76,33.67,33.75,79596.0
2021-05-07 14:00:00,33.74,33.79,33.7,33.79,65706.0,33.74,33.79,33.7,33.79,65706.0
2021-05-07 14:30:00,33.78,33.8,33.7,33.73,79141.0,33.78,33.8,33.7,33.73,79141.0
2021-05-07 15:00:00,33.73,33.76,33.65,33.69,127483.0,33.73,33.76,33.65,33.69,127483.0
2021-05-07 15:30:00,33.69,33.81,33.66,33.72,398619.0,33.69,33.81,33.66,33.72,398619.0
2021-05-10 09:30:00,34.0,34.09,33.82,34.08,151306.0,34.0,34.09,33.82,34.08,151306.0
2021-05-10 10:00:00,34.08,34.2,33.95,33.97,208770.0,34.08,34.2,33.95,33.97,208770.0
2021-05-10 10:30:00,33.96,33.97,33.72,33.89,202429.0,33.96,33.97,33.72,33.89,202429.0
2021-05-10 11:00:00,33.89,34.04,33.88,34.02,61945.0,33.89,34.04,33.88,34.02,61945.0
2021-05-10 11:30:00,34.02,34.1,33.96,33.98,53249.0,34.02,34.1,33.96,33.98,53249.0
2021-05-10 12:00:00,33.98,33.99,33.9,33.92,60526.0,33.98,33.99,33.9,33.92,60526.0
2021-05-10 12:30:00,33.93,33.97,33.84,33.9,100599.0,33.93,33.97,33.84,33.9,100599.0
2021-05-10 13:00:00,33.9,33.92,33.84,33.85,107601.0,33.9,33.92,33.84,33.85,107601.0
2021-05-10 13:30:00,33.84,33.95,33.84,33.89,64616.0,33.84,33.95,33.84,33.89,64616.0
2021-05-10 14:00:00,33.9,34.0,33.86,33.91,178278.0,33.9,34.0,33.86,33.91,178278.0
2021-05-10 14:30:00,33.9,33.94,33.77,33.82,146378.0,33.9,33.94,33.77,33.82,146378.0
2021-05-10 15:00:00,33.82,33.88,33.79,33.84,115237.0,33.82,33.88,33.79,33.84,115237.0
2021-05-10 15:30:00,33.83,33.86,33.69,33.7,366276.0,33.83,33.86,33.69,33.7,366276.0
2021-05-11 09:30:00,33.47,33.68,33.3,33.66,208044.0,33.47,33.68,33.3,33.66,208044.0
2021-05-11 10:00:00,33.65,33.79,33.37,33.39,128402.0,33.65,33.79,33.37,33.39,128402.0
2021-05-11 10:30:00,33.39,33.46,33.26,33.37,220958.0,33.39,33.46,33.26,33.37,220958.0
2021-05-11 11:00:00,33.37,33.48,33.25,33.45,161810.0,33.37,33.48,33.25,33.45,161810.0
2021-05-11 11:30:00,33.45,33.56,33.42,33.52,127837.0,33.45,33.56,33.42,33.52,127837.0
2021-05-11 12:00:00,33.52,33.52,33.41,33.47,238986.0,33.52,33.52,33.41,33.47,238986.0
2021-05-11 12:30:00,33.47,33.54,33.39,33.42,291182.0,33.47,33.54,33.39,33.42,291182.0
2021-05-11 13:00:00,33.43,33.51,33.38,33.5,94978.0,33.43,33.51,33.38,33.5,94978.0
2021-05-11 13:30:00,33.5,33.55,33.45,33.55,67243.0,33.5,33.55,33.45,33.55,67243.0
2021-05-11 14:00:00,33.54,33.57,33.39,33.48,102287.0,33.54,33.57,33.39,33.48,102287.0
2021-05-11 14:30:00,33.47,33.52,33.37,33.47,130179.0,33.47,33.52,33.37,33.47,130179.0
2021-05-11 15:00:00,33.48,33.58,33.43,33.54,126708.0,33.48,33.58,33.43,33.54,126708.0
2021-05-11 15:30:00,33.53,33.59,33.43,33.5,379523.0,33.53,33.59,33.43,33.5,379523.0
2021-05-12 09:30:00,33.24,33.45,31.9,32.41,1402893.0,33.24,33.45,31.9,32.41,1402893.0
2021-05-12 10:00:00,32.41,32.79,32.41,32.66,579250.0,32.41,32.79,32.41,32.66,579250.0
2021-05-12 10:30:00,32.65,32.74,32.52,32.6,296321.0,32.65,32.74,32.52,32.6,296321.0
2021-05-12 11:00:00,32.59,32.71,32.39,32.41,225149.0,32.59,32.71,32.39,32.41,225149.0
2021-05-12 11:30:00,32.41,32.43,32.17,32.2,229376.0,32.41,32.43,32.17,32.2,229376.0
2021-05-12 12:00:00,32.2,32.2,32.05,32.09,263667.0,32.2,32.2,32.05,32.09,263667.0
2021-05-12 12:30:00,32.09,32.13,31.95,31.97,187966.0,32.09,32.13,31.95,31.97,187966.0
2021-05-12 13:00:00,31.96,32.13,31.95,32.05,169602.0,31.96,32.13,31.95,32.05,169602.0
2021-05-12 13:30:00,32.04,32.04,31.91,31.92,225106.0,32.04,32.04,31.91,31.92,225106.0
2021-05-12 14:00:00,31.92,32.0,31.79,31.79,245601.0,31.92,32.0,31.79,31.79,245601.0
2021-05-12 14:30:00,31.79,31.96,31.73,31.83,294351.0,31.79,31.96,31.73,31.83,294351.0
2021-05-12 15:00:00,31.82,31.83,31.49,31.53,432264.0,31.82,31.83,31.49,31.53,432264.0
2021-05-12 15:30:00,31.52,31.73,31.5,31.69,1097524.0,31.52,31.73,31.5,31.69,1097524.0
2021-05-13 09:30:00,31.89,32.71,31.8,32.66,317244.0,31.89,32.71,31.8,32.66,317244.0
2021-05-13 10:00:00,32.67,32.75,32.58,32.66,214461.0,32.67,32.75,32.58,32.66,214461.0
2021-05-13 10:30:00,32.66,32.77,32.63,32.7,116353.0,32.66,32.77,32.63,32.7,116353.0
2021-05-13 11:00:00,32.7,32.7,32.24,32.26,317541.0,32.7,32.7,32.24,32.26,317541.0
2021-05-13 11:30:00,32.27,32.34,32.17,32.18,447744.0,32.27,32.34,32.17,32.18,447744.0
2021-05-13 12:00:00,32.19,32.41,32.18,32.32,239236.0,32.19,32.41,32.18,32.32,239236.0
2021-05-13 12:30:00,32.33,32.39,32.28,32.34,123190.0,32.33,32.39,32.28,32.34,123190.0
2021-05-13 13:00:00,32.34,32.45,32.22,32.45,212683.0,32.34,32.45,32.22,32.45,212683.0
2021-05-13 13:30:00,32.44,32.46,32.25,32.37,260677.0,32.44,32.46,32.25,32.37,260677.0
2021-05-13 14:00:00,32.37,32.59,32.37,32.57,451541.0,32.37,32.59,32.37,32.57,451541.0
2021-05-13 14:30:00,32.56,32.7,32.55,32.62,218727.0,32.56,32.7,32.55,32.62,218727.0
2021-05-13 15:00:00,32.63,32.79,32.62,32.75,214059.0,32.63,32.79,32.62,32.75,214059.0
2021-05-13 15:30:00,32.76,32.92,32.69,32.73,762640.0,32.76,32.92,32.69,32.73,762640.0
2021-05-14 09:30:00,32.85,32.85,32.59,32.7,161960.0,32.85,32.85,32.59,32.7,161960.0
2021-05-14 10:00:00,32.69,32.72,32.53,32.62,149670.0,32.69,32.72,32.53,32.62,149670.0
2021-05-14 10:30:00,32.62,32.7,32.48,32.52,182629.0,32.62,32.7,32.48,32.52,182629.0
2021-05-14 11:00:00,32.51,32.55,32.45,32.52,117962.0,32.51,32.55,32.45,32.52,117962.0
2021-05-14 11:30:00,32.52,32.63,32.5,32.62,89337.0,32.52,32.63,32.5,32.62,89337.0
2021-05-14 12:00:00,32.62,32.62,32.5,32.61,148333.0,32.62,32.62,32.5,32.61,148333.0
2021-05-14 12:30:00,32.61,32.71,32.6,32.63,144767.0,32.61,32.71,32.6,32.63,144767.0
2021-05-14 13:00:00,32.63,32.67,32.55,32.58,105237.0,32.63,32.67,32.55,32.58,105237.0
2021-05-14 13:30:00,32.58,32.63,32.57,32.57,80725.0,32.58,32.63,32.57,32.57,80725.0
2021-05-14 14:00:00,32.58,32.7,32.56,32.7,108368.0,32.58,32.7,32.56,32.7,108368.0
2021-05-14 14:30:00,32.69,32.78,32.69,32.73,131459.0,32.69,32.78,32.69,32.73,131459.0
2021-05-14 15:00:00,32.73,32.76,32.67,32.7,155353.0,32.73,32.76,32.67,32.7,155353.0
2021-05-14 15:30:00,32.7,32.75,32.63,32.63,420843.0,32.7,32.75,32.63,32.63,420843.0
2021-05-17 09:30:00,32.62,32.66,32.23,32.37,134547.0,32.62,32.66,32.23,32.37,134547.0
2021-05-17 10:00:00,32.38,32.76,32.38,32.59,143964.0,32.38,32.76,32.38,32.59,143964.0
2021-05-17 10:30:00,32.58,32.9,32.52,32.82,161298.0,32.58,32.9,32.52,32.82,161298.0
2021-05-17 11:00:00,32.81,32.83,32.73,32.74,86633.0,32.81,32.83,32.73,32.74,86633.0
2021-05-17 11:30:00,32.74,32.8,32.61,32.71,134172.0,32.74,32.8,32.61,32.71,134172.0
2021-05-17 12:00:00,32.7,32.86,32.67,32.86,68878.0,32.7,32.86,32.67,32.86,68878.0
2021-05-17 12:30:00,32.85,32.86,32.78,32.81,71157.0,32.85,32.86,32.78,32.81,71157.0
2021-05-17 13:00:00,32.8,32.86,32.76,32.8,98299.0,32.8,32.86,32.76,32.8,98299.0
2021-05-17 13:30:00,32.8,32.98,32.75,32.94,146375.0,32.8,32.98,32.75,32.94,146375.0
2021-05-17 14:00:00,32.95,33.02,32.94,33.01,110064.0,32.95,33.02,32.94,33.01,110064.0
2021-05-17 14:30:00,33.01,33.03,32.95,33.01,229935.0,33.01,33.03,32.95,33.01,229935.0
2021-05-17 15:00:00,33.01,33.1,32.92,32.94,186163.0,33.01,33.1,32.92,32.94,186163.0
2021-05-17 15:30:00,32.93,32.93,32.79,32.87,439760.0,32.93,32.93,32.79,32.87,439760.0
2021-05-18 09:30:00,32.54,32.75,32.35,32.7,313658.0,32.54,32.75,32.35,32.7,313658.0
2021-05-18 10:00:00,32.7,32.72,32.5,32.58,567886.0,32.7,32.72,32.5,32.58,567886.0
2021-05-18 10:30:00,32.58,32.65,32.43,32.56,400520.0,32.58,32.65,32.43,32.56,400520.0
2021-05-18 11:00:00,32.56,32.6,32.44,32.59,186608.0,32.56,32.6,32.44,32.59,186608.0
2021-05-18 11:30:00,32.59,32.62,32.51,32.57,115181.0,32.59,32.62,32.51,32.57,115181.0
2021-05-18 12:00:00,32.58,32.58,32.51,32.53,137265.0,32.58,32.58,32.51,32.53,137265.0
2021-05-18 12:30:00,32.52,32.57,32.5,32.52,120653.0,32.52,32.57,32.5,32.52,120653.0
2021-05-18 13:00:00,32.52,32.55,32.5,32.55,110965.0,32.52,32.55,32.5,32.55,110965.0
2021-05-18 13:30:00,32.55,32.57,32.5,32.55,107038.0,32.55,32.57,32.5,32.55,107038.0
2021-05-18 14:00:00,32.55,32.57,32.5,32.51,164729.0,32.55,32.57,32.5,32.51,164729.0
2021-05-18 14:30:00,32.52,32.58,32.45,32.57,253251.0,32.52,32.58,32.45,32.57,253251.0
2021-05-18 15:00:00,32.57,32.58,32.52,32.54,155874.0,32.57,32.58,32.52,32.54,155874.0
2021-05-18 15:30:00,32.53,32.54,32.44,32.46,698859.0,32.53,32.54,32.44,32.46,698859.0
2021-05-19 09:30:00,32.04,32.26,31.77,32.21,288490.0,32.04,32.26,31.77,32.21,288490.0
2021-05-19 10:00:00,32.21,32.25,31.89,32.02,246495.0,32.21,32.25,31.89,32.02,246495.0
2021-05-19 10:30:00,32.02,32.17,31.87,32.15,261242.0,32.02,32.17,31.87,32.15,261242.0
2021-05-19 11:00:00,32.15,32.21,32.04,32.21,205976.0,32.15,32.21,32.04,32.21,205976.0
2021-05-19 11:30:00,32.21,32.23,32.05,32.15,280798.0,32.21,32.23,32.05,32.15,280798.0
2021-05-19 12:00:00,32.15,32.19,32.09,32.15,161219.0,32.15,32.19,32.09,32.15,161219.0
2021-05-19 12:30:00,32.15,32.19,32.07,32.08,345432.0,32.15,32.19,32.07,32.08,345432.0
2021-05-19 13:00:00,32.09,32.18,32.03,32.09,140185.0,32.09,32.18,32.03,32.09,140185.0
2021-05-19 13:30:00,32.09,32.13,32.0,32.08,119319.0,32.09,32.13,32.0,32.08,119319.0
2021-05-19 14:00:00,32.09,32.13,31.88,32.04,214078.0,32.09,32.13,31.88,32.04,214078.0
2021-05-19 14:30:00,32.04,32.07,31.88,31.89,131803.0,32.04,32.07,31.88,31.89,131803.0
2021-05-19 15:00:00,31.88,31.98,31.84,31.96,144818.0,31.88,31.98,31.84,31.96,144818.0
2021-05-19 15:30:00,31.96,32.02,31.87,32.0,478945.0,31.96,32.02,31.87,32.0,478945.0
2021-05-20 09:30:00,32.03,32.03,31.64,31.68,285753.0,32.03,32.03,31.64,31.68,285753.0
2021-05-20 10:00:00,31.67,31.83,31.58,31.59,231906.0,31.67,31.83,31.58,31.59,231906.0
2021-05-20 10:30:00,31.6,31.81,31.52,31.73,362255.0,31.6,31.81,31.52,31.73,362255.0
2021-05-20 11:00:00,31.73,31.91,31.72,31.75,270266.0,31.73,31.91,31.72,31.75,270266.0
2021-05-20 11:30:00,31.75,31.82,31.7,31.75,264342.0,31.75,31.82,31.7,31.75,264342.0
2021-05-20 12:00:00,31.75,31.79,31.66,31.66,226293.0,31.75,31.79,31.66,31.66,226293.0
2021-05-20 12:30:00,31.67,31.68,31.53,31.56,221170.0,31.67,31.68,31.53,31.56,221170.0
2021-05-20 13:00:00,31.56,31.57,31.5,31.51,148923.0,31.56,31.57,31.5,31.51,148923.0
2021-05-20 13:30:00,31.51,31.56,31.41,31.45,159292.0,31.51,31.56,31.41,31.45,159292.0
2021-05-20 14:00:00,31.45,31.5,31.43,31.47,137915.0,31.45,31.5,31.43,31.47,137915.0
2021-05-20 14:30:00,31.47,31.51,31.4,31.45,205660.0,31.47,31.51,31.4,31.45,205660.0
2021-05-20 15:00:00,31.45,31.59,31.42,31.58,184462.0,31.45,31.59,31.42,31.58,184462.0
2021-05-20 15:30:00,31.58,31.63,31.51,31.62,994259.0,31.58,31.63,31.51,31.62,994259.0
2021-05-21 09:30:00,31.88,31.99,31.72,31.92,197993.0,31.88,31.99,31.72,31.92,197993.0
2021-05-21 10:00:00,31.92,32.05,31.78,31.84,186248.0,31.92,32.05,31.78,31.84,186248.0
2021-05-21 10:30:00,31.84,31.85,31.73,31.81,118882.0,31.84,31.85,31.73,31.81,118882.0
2021-05-21 11:00:00,31.81,31.91,31.77,31.8,126829.0,31.81,31.91,31.77,31.8,126829.0
2021-05-21 11:30:00,31.8,31.82,31.68,31.7,121597.0,31.8,31.82,31.68,31.7,121597.0
2021-05-21 12:00:00,31.7,31.74,31.6,31.6,128657.0,31.7,31.74,31.6,31.6,128657.0
2021-05-21 12:30:00,31.61,31.62,31.47,31.51,145342.0,31.61,31.62,31.47,31.51,145342.0
2021-05-21 13:00:00,31.52,31.62,31.49,31.59,133469.0,31.52,31.62,31.49,31.59,133469.0
2021-05-21 13:30:00,31.6,31.64,31.55,31.57,202872.0,31.6,31.64,31.55,31.57,202872.0
2021-05-21 14:00:00,31.58,31.73,31.56,31.6,187496.0,31.58,31.73,31.56,31.6,187496.0
2021-05-21 14:30:00,31.6,31.61,31.53,31.56,160814.0,31.6,31.61,31.53,31.56,160814.0
2021-05-21 15:00:00,31.56,31.63,31.54,31.58,292292.0,31.56,31.63,31.54,31.58,292292.0
2021-05-21 15:30:00,31.58,31.58,31.43,31.46,879650.0,31.58,31.58,31.43,31.46,879650.0
2021-05-24 09:30:00,31.64,31.64,31.19,31.4,255562.0,31.64,31.64,31.19,31.4,255562.0
2021-05-24 10:00:00,31.4,31.49,31.37,31.44,183125.0,31.4,31.49,31.37,31.44,183125.0
2021-05-24 10:30:00,31.44,31.59,31.42,31.49,178634.0,31.44,31.59,31.42,31.49,178634.0
2021-05-24 11:00:00,31.49,31.6,31.47,31.6,182016.0,31.49,31.6,31.47,31.6,182016.0
2021-05-24 11:30:00,31.59,31.6,31.46,31.48,170469.0,31.59,31.6,31.46,31.48,170469.0
2021-05-24 12:00:00,31.48,31.5,31.33,31.36,220028.0,31.48,31.5,31.33,31.36,220028.0
2021-05-24 12:30:00,31.36,31.4,31.3,31.37,150339.0,31.36,31.4,31.3,31.37,150339.0
2021-05-24 13:00:00,31.38,31.39,31.34,31.36,113895.0,31.38,31.39,31.34,31.36,113895.0
2021-05-24 13:30:00,31.37,31.48,31.36,31.46,189059.0,31.37,31.48,31.36,31.46,189059.0
2021-05-24 14:00:00,31.46,31.56,31.45,31.54,187218.0,31.46,31.56,31.45,31.54,187218.0
2021-05-24 14:30:00,31.53,31.55,31.47,31.49,253089.0,31.53,31.55,31.47,31.49,253089.0
2021-05-24 15:00:00,31.48,31.61,31.48,31.61,181239.0,31.48,31.61,31.48,31.61,181239.0
2021-05-24 15:30:00,31.61,31.61,31.5,31.59,650720.0,31.61,31.61,31.5,31.59,650720.0
2021-05-25 09:30:00,31.54,31.67,31.31,31.31,226706.0,31.54,31.67,31.31,31.31,226706.0
2021-05-25 10:00:00,31.32,31.39,31.23,31.32,209067.0,31.32,31.39,31.23,31.32,209067.0
2021-05-25 10:30:00,31.32,31.42,31.31,31.39,302329.0,31.32,31.42,31.31,31.39,302329.0
2021-05-25 11:00:00,31.4,31.4,31.28,31.29,172192.0,31.4,31.4,31.28,31.29,172192.0
2021-05-25 11:30:00,31.28,31.33,31.22,31.31,216660.0,31.28,31.33,31.22,31.31,216660.0
2021-05-25 12:00:00,31.32,31.4,31.31,31.38,205816.0,31.32,31.4,31.31,31.38,205816.0
2021-05-25 12:30:00,31.38,31.55,31.37,31.52,840542.0,31.38,31.55,31.37,31.52,840542.0
2021-05-25 13:00:00,31.52,31.63,31.49,31.61,193197.0,31.52,31.63,31.49,31.61,193197.0
2021-05-25 13:30:00,31.6,31.68,31.57,31.67,137147.0,31.6,31.68,31.57,31.67,137147.0
2021-05-25 14:00:00,31.67,31.74,31.63,31.63,209425.0,31.67,31.74,31.63,31.63,209425.0
2021-05-25 14:30:00,31.63,31.66,31.49,31.51,190025.0,31.63,31.66,31.49,31.51,190025.0
2021-05-25 15:00:00,31.51,31.57,31.49,31.5,255208.0,31.51,31.57,31.49,31.5,255208.0
2021-05-25 15:30:00,31.5,31.54,31.39,31.39,804002.0,31.5,31.54,31.39,31.39,804002.0
2021-05-26 09:30:00,31.44,31.52,31.28,31.39,343821.0,31.44,31.52,31.28,31.39,343821.0
2021-05-26 10:00:00,31.39,31.45,31.32,31.34,324642.0,31.39,31.45,31.32,31.34,324642.0
2021-05-26 10:30:00,31.34,31.41,31.33,31.39,292200.0,31.34,31.41,31.33,31.39,292200.0
2021-05-26 11:00:00,31.39,31.43,31.38,31.42,162411.0,31.39,31.43,31.38,31.42,162411.0
2021-05-26 11:30:00,31.42,31.46,31.36,31.46,345040.0,31.42,31.46,31.36,31.46,345040.0
2021-05-26 12:00:00,31.46,31.55,31.43,31.49,180709.0,31.46,31.55,31.43,31.49,180709.0
2021-05-26 12:30:00,31.49,31.56,31.48,31.56,133185.0,31.49,31.56,31.48,31.56,133185.0
2021-05-26 13:00:00,31.56,31.58,31.53,31.55,184819.0,31.56,31.58,31.53,31.55,184819.0
2021-05-26 13:30:00,31.55,31.55,31.46,31.48,173197.0,31.55,31.55,31.46,31.48,173197.0
2021-05-26 14:00:00,31.48,31.57,31.47,31.52,164594.0,31.48,31.57,31.47,31.52,164594.0
2021-05-26 14:30:00,31.52,31.55,31.48,31.51,213914.0,31.52,31.55,31.48,31.51,213914.0
2021-05-26 15:00:00,31.51,31.66,31.49,31.63,255210.0,31.51,31.66,31.49,31.63,255210.0
2021-05-26 15:30:00,31.63,31.65,31.54,31.55,562848.0,31.63,31.65,31.54,31.55,562848.0
2021-05-27 09:30:00,31.87,32.21,31.68,32.18,396513.0,31.87,32.21,31.68,32.18,396513.0
2021-05-27 10:00:00,32.18,32.2,32.03,32.13,354206.0,32.18,32.2,32.03,32.13,354206.0
2021-05-27 10:30:00,32.13,32.31,32.12,32.2,278896.0,32.13,32.31,32.12,32.2,278896.0
2021-05-27 11:00:00,32.2,32.21,32.13,32.13,219080.0,32.2,32.21,32.13,32.13,219080.0
2021-05-27 11:30:00,32.13,32.34,32.12,32.32,292558.0,32.13,32.34,32.12,32.32,292558.0
2021-05-27 12:00:00,32.32,32.37,32.28,32.34,220576.0,32.32,32.37,32.28,32.34,220576.0
2021-05-27 12:30:00,32.34,32.41,32.23,32.25,217057.0,32.34,32.41,32.23,32.25,217057.0
2021-05-27 13:00:00,32.25,32.27,32.15,32.27,206476.0,32.25,32.27,32.15,32.27,206476.0
2021-05-27 13:30:00,32.27,32.29,32.17,32.21,231852.0,32.27,32.29,32.17,32.21,231852.0
2021-05-27 14:00:00,32.22,32.22,32.15,32.21,266399.0,32.22,32.22,32.15,32.21,266399.0
2021-05-27 14:30:00,32.21,32.33,32.19,32.33,325296.0,32.21,32.33,32.19,32.33,325296.0
2021-05-27 15:00:00,32.32,32.4,32.29,32.32,344198.0,32.32,32.4,32.29,32.32,344198.0
2021-05-27 15:30:00,32.32,32.34,32.12,32.12,2058479.0,32.32,32.34,32.12,32.12,2058479.0
2021-05-28 09:30:00,32.37,32.6,32.29,32.45,261887.0,32.37,32.6,32.29,32.45,261887.0
2021-05-28 10:00:00,32.45,32.53,32.25,32.27,254368.0,32.45,32.53,32.25,32.27,254368.0
2021-05-28 10:30:00,32.27,32.34,32.19,32.32,172676.0,32.27,32.34,32.19,32.32,172676.0
2021-05-28 11:00:00,32.32,32.4,32.28,32.38,146256.0,32.32,32.4,32.28,32.38,146256.0
2021-05-28 11:30:00,32.38,32.46,32.37,32.39,155162.0,32.38,32.46,32.37,32.39,155162.0
2021-05-28 12:00:00,32.4,32.45,32.37,32.38,119673.0,32.4,32.45,32.37,32.38,119673.0
2021-05-28 12:30:00,32.38,32.43,32.34,32.41,101621.0,32.38,32.43,32.34,32.41,101621.0
2021-05-28 13:00:00,32.41,32.5,32.39,32.49,92196.0,32.41,32.5,32.39,32.49,92196.0
2021-05-28 13:30:00,32.5,32.53,32.48,32.52,117944.0,32.5,32.53,32.48,32.52,117944.0
2021-05-28 14:00:00,32.52,32.53,32.47,32.5,166193.0,32.52,32.53,32.47,32.5,166193.0
2021-05-28 14:30:00,32.49,32.51,32.48,32.5,146223.0,32.49,32.51,32.48,32.5,146223.0
2021-05-28 15:00:00,32.5,32.53,32.49,32.52,136234.0,32.5,32.53,32.49,32.52,136234.0
2021-05-28 15:30:00,32.52,32.53,32.43,32.43,645637.0,32.52,32.53,32.43,32.43,645637.0
2021-06-01 09:30:00,32.98,33.04,32.78,32.91,542658.0,32.98,33.04,32.78,32.91,542658.0
2021-06-01 10:00:00,32.92,32.99,32.82,32.89,207882.0,32.92,32.99,32.82,32.89,207882.0
2021-06-01 10:30:00,32.89,32.97,32.84,32.96,165767.0,32.89,32.97,32.84,32.96,165767.0
2021-06-01 11:00:00,32.96,33.0,32.89,33.0,99448.0,32.96,33.0,32.89,33.0,99448.0
2021-06-01 11:30:00,32.99,33.0,32.92,32.98,148925.0,32.99,33.0,32.92,32.98,148925.0
2021-06-01 12:00:00,32.99,33.01,32.89,32.92,240001.0,32.99,33.01,32.89,32.92,240001.0
2021-06-01 12:30:00,32.93,32.94,32.81,32.81,132779.0,32.93,32.94,32.81,32.81,132779.0
2021-06-01 13:00:00,32.81,32.82,32.62,32.63,136897.0,32.81,32.82,32.62,32.63,136897.0
2021-06-01 13:30:00,32.63,32.72,32.55,32.56,93395.0,32.63,32.72,32.55,32.56,93395.0
2021-06-01 14:00:00,32.55,32.67,32.55,32.65,111571.0,32.55,32.67,32.55,32.65,111571.0
2021-06-01 14:30:00,32.65,32.7,32.64,32.65,123252.0,32.65,32.7,32.64,32.65,123252.0
2021-06-01 15:00:00,32.65,32.67,32.62,32.65,140084.0,32.65,32.67,32.62,32.65,140084.0
2021-06-01 15:30:00,32.65,32.69,32.61,32.66,380377.0,32.65,32.69,32.61,32.66,380377.0
2021-06-02 09:30:00,32.69,32.78,32.49,32.64,258720.0,32.69,32.78,32.49,32.64,258720.0
2021-06-02 10:00:00,32.64,32.82,32.63,32.76,237881.0,32.64,32.82,32.63,32.76,237881.0
2021-06-02 10:30:00,32.76,32.79,32.72,32.76,139104.0,32.76,32.79,32.72,32.76,139104.0
2021-06-02 11:00:00,32.75,32.86,32.74,32.82,166227.0,32.75,32.86,32.74,32.82,166227.0
2021-06-02 11:30:00,32.81,32.85,32.76,32.83,343474.0,32.81,32.85,32.76,32.83,343474.0
2021-06-02 12:00:00,32.83,32.85,32.66,32.7,110741.0,32.83,32.85,32.66,32.7,110741.0
2021-06-02 12:30:00,32.7,32.71,32.63,32.64,108560.0,32.7,32.71,32.63,32.64,108560.0
2021-06-02 13:00:00,32.64,32.74,32.64,32.71,118108.0,32.64,32.74,32.64,32.71,118108.0
2021-06-02 13:30:00,32.71,32.79,32.65,32.73,135581.0,32.71,32.79,32.65,32.73,135581.0
2021-06-02 14:00:00,32.73,32.83,32.72,32.8,288650.0,32.73,32.83,32.72,32.8,288650.0
2021-06-02 14:30:00,32.8,32.83,32.73,32.74,81350.0,32.8,32.83,32.73,32.74,81350.0
2021-06-02 15:00:00,32.75,32.76,32.65,32.7,193960.0,32.75,32.76,32.65,32.7,193960.0
2021-06-02 15:30:00,32.7,32.79,32.67,32.78,566801.0,32.7,32.79,32.67,32.78,566801.0
2021-06-03 09:30:00,32.55,32.64,32.38,32.46,415317.0,32.55,32.64,32.38,32.46,415317.0
2021-06-03 10:00:00,32.45,32.63,32.43,32.59,426666.0,32.45,32.63,32.43,32.59,426666.0
2021-06-03 10:30:00,32.58,32.72,32.56,32.72,158188.0,32.58,32.72,32.56,32.72,158188.0
2021-06-03 11:00:00,32.72,32.8,32.66,32.79,130383.0,32.72,32.8,32.66,32.79,130383.0
2021-06-03 11:30:00,32.79,32.79,32.67,32.76,150919.0,32.79,32.79,32.67,32.76,150919.0
2021-06-03 12:00:00,32.76,32.8,32.72,32.77,139204.0,32.76,32.8,32.72,32.77,139204.0
2021-06-03 12:30:00,32.77,32.81,32.73,32.8,416367.0,32.77,32.81,32.73,32.8,416367.0
2021-06-03 13:00:00,32.8,32.84,32.72,32.8,148417.0,32.8,32.84,32.72,32.8,148417.0
2021-06-03 13:30:00,32.79,32.86,32.73,32.85,182224.0,32.79,32.86,32.73,32.85,182224.0
2021-06-03 14:00:00,32.85,32.85,32.76,32.79,117223.0,32.85,32.85,32.76,32.79,117223.0
2021-06-03 14:30:00,32.78,32.83,32.76,32.8,276315.0,32.78,32.83,32.76,32.8,276315.0
2021-06-03 15:00:00,32.8,32.81,32.75,32.77,190036.0,32.8,32.81,32.75,32.77,190036.0
2021-06-03 15:30:00,32.77,32.89,32.75,32.77,748627.0,32.77,32.89,32.75,32.77,748627.0
2021-06-04 09:30:00,32.9,32.93,32.49,32.51,158372.0,32.9,32.93,32.49,32.51,158372.0
2021-06-04 10:00:00,32.52,32.52,32.37,32.52,150678.0,32.52,32.52,32.37,32.52,150678.0
2021-06-04 10:30:00,32.51,32.6,32.49,32.58,120354.0,32.51,32.6,32.49,32.58,120354.0
2021-06-04 11:00:00,32.57,32.59,32.45,32.46,53957.0,32.57,32.59,32.45,32.46,53957.0
2021-06-04 11:30:00,32.46,32.5,32.45,32.48,47937.0,32.46,32.5,32.45,32.48,47937.0
2021-06-04 12:00:00,32.48,32.54,32.45,32.49,92633.0,32.48,32.54,32.45,32.49,92633.0
2021-06-04 12:30:00,32.5,32.55,32.49,32.55,48516.0,32.5,32.55,32.49,32.55,48516.0
2021-06-04 13:00:00,32.55,32.6,32.55,32.59,76257.0,32.55,32.6,32.55,32.59,76257.0
2021-06-04 13:30:00,32.59,32.61,32.53,32.59,76123.0,32.59,32.61,32.53,32.59,76123.0
2021-06-04 14:00:00,32.59,32.62,32.56,32.61,63920.0,32.59,32.62,32.56,32.61,63920.0
2021-06-04 14:30:00,32.62,32.63,32.6,32.63,42147.0,32.62,32.63,32.6,32.63,42147.0
2021-06-04 15:00:00,32.63,32.68,32.62,32.67,75154.0,32.63,32.68,32.62,32.67,75154.0
2021-06-04 15:30:00,32.67,32.69,32.59,32.6,357045.0,32.67,32.69,32.59,32.6,357045.0
2021-06-07 09:30:00,32.63,32.76,32.53,32.54,76154.0,32.63,32.76,32.53,32.54,76154.0
2021-06-07 10:00:00,32.53,32.55,32.46,32.47,94081.0,32.53,32.55,32.46,32.47,94081.0
2021-06-07 10:30:00,32.47,32.53,32.38,32.39,75865.0,32.47,32.53,32.38,32.39,75865.0
2021-06-07 11:00:00,32.39,32.42,32.27,32.28,74653.0,32.39,32.42,32.27,32.28,74653.0
2021-06-07 11:30:00,32.29,32.29,32.16,32.23,69045.0,32.29,32.29,32.16,32.23,69045.0
2021-06-07 12:00:00,32.23,32.24,32.17,32.19,58474.0,32.23,32.24,32.17,32.19,58474.0
2021-06-07 12:30:00,32.19,32.2,32.16,32.18,31774.0,32.19,32.2,32.16,32.18,31774.0
2021-06-07 13:00:00,32.19,32.24,32.18,32.2,25965.0,32.19,32.24,32.18,32.2,25965.0
2021-06-07 13:30:00,32.2,32.2,32.15,32.16,32756.0,32.2,32.2,32.15,32.16,32756.0
2021-06-07 14:00:00,32.16,32.17,32.11,32.15,50431.0,32.16,32.17,32.11,32.15,50431.0
2021-06-07 14:30:00,32.14,32.15,32.1,32.11,57958.0,32.14,32.15,32.1,32.11,57958.0
2021-06-07 15:00:00,32.11,32.19,32.1,32.19,49823.0,32.11,32.19,32.1,32.19,49823.0
2021-06-07 15:30:00,32.19,32.2,32.1,32.1,230883.0,32.19,32.2,32.1,32.1,230883.0
2021-06-08 09:30:00,31.93,32.11,31.71,31.74,270139.0,31.93,32.11,31.71,31.74,270139.0
2021-06-08 10:00:00,31.74,31.76,31.65,31.67,95235.0,31.74,31.76,31.65,31.67,95235.0
2021-06-08 10:30:00,31.67,31.83,31.64,31.83,132141.0,31.67,31.83,31.64,31.83,132141.0
2021-06-08 11:00:00,31.83,31.85,31.72,31.74,71045.0,31.83,31.85,31.72,31.74,71045.0
2021-06-08 11:30:00,31.75,31.98,31.75,31.96,62441.0,31.75,31.98,31.75,31.96,62441.0
2021-06-08 12:00:00,31.96,32.04,31.95,32.02,40102.0,31.96,32.04,31.95,32.02,40102.0
2021-06-08 12:30:00,32.01,32.01,31.94,31.95,33377.0,32.01,32.01,31.94,31.95,33377.0
2021-06-08 13:00:00,31.95,31.97,31.89,31.89,20008.0,31.95,31.97,31.89,31.89,20008.0
2021-06-08 13:30:00,31.9,31.96,31.9,31.9,37313.0,31.9,31.96,31.9,31.9,37313.0
2021-06-08 14:00:00,31.9,31.97,31.9,31.96,34677.0,31.9,31.97,31.9,31.96,34677.0
2021-06-08 14:30:00,31.96,31.97,31.87,31.89,118746.0,31.96,31.97,31.87,31.89,118746.0
2021-06-08 15:00:00,31.89,31.93,31.88,31.9,181900.0,31.89,31.93,31.88,31.9,181900.0
2021-06-08 15:30:00,31.9,32.05,31.89,31.97,266605.0,31.9,32.05,31.89,31.97,266605.0
2021-06-09 09:30:00,31.76,32.01,31.6,31.71,181212.0,31.76,32.01,31.6,31.71,181212.0
2021-06-09 10:00:00,31.73,31.88,31.71,31.81,89903.0,31.73,31.88,31.71,31.81,89903.0
2021-06-09 10:30:00,31.81,31.9,31.81,31.83,108393.0,31.81,31.9,31.81,31.83,108393.0
2021-06-09 11:00:00,31.83,31.84,31.78,31.8,53844.0,31.83,31.84,31.78,31.8,53844.0
2021-06-09 11:30:00,31.8,31.82,31.75,31.8,61755.0,31.8,31.82,31.75,31.8,61755.0
2021-06-09 12:00:00,31.8,31.8,31.73,31.78,54544.0,31.8,31.8,31.73,31.78,54544.0
2021-06-09 12:30:00,31.78,31.82,31.74,31.75,70996.0,31.78,31.82,31.74,31.75,70996.0
2021-06-09 13:00:00,31.75,31.82,31.75,31.78,62556.0,31.75,31.82,31.75,31.78,62556.0
2021-06-09 13:30:00,31.77,31.77,31.68,31.69,49599.0,31.77,31.77,31.68,31.69,49599.0
2021-06-09 14:00:00,31.69,31.71,31.66,31.68,73312.0,31.69,31.71,31.66,31.68,73312.0
2021-06-09 14:30:00,31.69,31.79,31.67,31.79,85470.0,31.69,31.79,31.67,31.79,85470.0
2021-06-09 15:00:00,31.79,31.85,31.77,31.79,121575.0,31.79,31.85,31.77,31.79,121575.0
2021-06-09 15:30:00,31.79,31.81,31.66,31.69,528878.0,31.79,31.81,31.66,31.69,528878.0
2021-06-10 09:30:00,31.82,31.87,31.46,31.5,101495.0,31.82,31.87,31.46,31.5,101495.0
2021-06-10 10:00:00,31.5,31.52,31.4,31.42,57191.0,31.5,31.52,31.4,31.42,57191.0
2021-06-10 10:30:00,31.42,31.42,31.2,31.29,255325.0,31.42,31.42,31.2,31.29,255325.0
2021-06-10 11:00:00,31.29,31.34,31.25,31.28,134591.0,31.29,31.34,31.25,31.28,134591.0
2021-06-10 11:30:00,31.27,31.37,31.25,31.36,100028.0,31.27,31.37,31.25,31.36,100028.0
2021-06-10 12:00:00,31.35,31.37,31.27,31.35,43698.0,31.35,31.37,31.27,31.35,43698.0
2021-06-10 12:30:00,31.36,31.38,31.32,31.35,146154.0,31.36,31.38,31.32,31.35,146154.0
2021-06-10 13:00:00,31.35,31.41,31.34,31.37,40112.0,31.35,31.41,31.34,31.37,40112.0
2021-06-10 13:30:00,31.37,31.37,31.33,31.35,126106.0,31.37,31.37,31.33,31.35,126106.0
2021-06-10 14:00:00,31.35,31.38,31.34,31.37,76578.0,31.35,31.38,31.34,31.37,76578.0
2021-06-10 14:30:00,31.37,31.41,31.35,31.36,105039.0,31.37,31.41,31.35,31.36,105039.0
2021-06-10 15:00:00,31.37,31.47,31.36,31.45,138798.0,31.37,31.47,31.36,31.45,138798.0
2021-06-10 15:30:00,31.45,31.5,31.37,31.37,243360.0,31.45,31.5,31.37,31.37,243360.0
2021-06-11 09:30:00,31.67,31.83,31.56,31.7,166831.0,31.67,31.83,31.56,31.7,166831.0
2021-06-11 10:00:00,31.69,31.74,31.53,31.56,77221.0,31.69,31.74,31.53,31.56,77221.0
2021-06-11 10:30:00,31.54,31.57,31.51,31.53,78509.0,31.54,31.57,31.51,31.53,78509.0
2021-06-11 11:00:00,31.53,31.53,31.41,31.46,89017.0,31.53,31.53,31.41,31.46,89017.0
2021-06-11 11:30:00,31.46,31.53,31.45,31.48,49551.0,31.46,31.53,31.45,31.48,49551.0
2021-06-11 12:00:00,31.48,31.53,31.42,31.44,89884.0,31.48,31.53,31.42,31.44,89884.0
2021-06-11 12:30:00,31.43,31.52,31.42,31.51,53074.0,31.43,31.52,31.42,31.51,53074.0
2021-06-11 13:00:00,31.51,31.62,31.5,31.6,66845.0,31.51,31.62,31.5,31.6,66845.0
2021-06-11 13:30:00,31.6,31.6,31.54,31.54,48026.0,31.6,31.6,31.54,31.54,48026.0
2021-06-11 14:00:00,31.55,31.65,31.53,31.62,96776.0,31.55,31.65,31.53,31.62,96776.0
2021-06-11 14:30:00,31.62,31.62,31.55,31.58,92361.0,31.62,31.62,31.55,31.58,92361.0
2021-06-11 15:00:00,31.59,31.61,31.56,31.57,81222.0,31.59,31.61,31.56,31.57,81222.0
2021-06-11 15:30:00,31.58,31.6,31.55,31.6,235876.0,31.58,31.6,31.55,31.6,235876.0
2021-06-14 09:30:00,31.54,31.68,31.27,31.29,140057.0,31.54,31.68,31.27,31.29,140057.0
2021-06-14 10:00:00,31.29,31.33,31.1,31.17,94501.0,31.29,31.33,31.1,31.17,94501.0
2021-06-14 10:30:00,31.16,31.17,31.08,31.11,89934.0,31.16,31.17,31.08,31.11,89934.0
2021-06-14 11:00:00,31.1,31.16,31.04,31.1,93347.0,31.1,31.16,31.04,31.1,93347.0
2021-06-14 11:30:00,31.1,31.13,31.05,31.09,89221.0,31.1,31.13,31.05,31.09,89221.0
2021-06-14 12:00:00,31.09,31.14,31.08,31.1,88458.0,31.09,31.14,31.08,31.1,88458.0
2021-06-14 12:30:00,31.11,31.13,31.0,31.01,132884.0,31.11,31.13,31.0,31.01,132884.0
2021-06-14 13:00:00,31.01,31.05,30.99,31.05,98981.0,31.01,31.05,30.99,31.05,98981.0
2021-06-14 13:30:00,31.05,31.09,31.04,31.05,130832.0,31.05,31.09,31.04,31.05,130832.0
2021-06-14 14:00:00,31.05,31.05,30.99,31.01,121494.0,31.05,31.05,30.99,31.01,121494.0
2021-06-14 14:30:00,31.02,31.14,31.01,31.13,81741.0,31.02,31.14,31.01,31.13,81741.0
2021-06-14 15:00:00,31.13,31.26,31.12,31.24,148670.0,31.13,31.26,31.12,31.24,148670.0
2021-06-14 15:30:00,31.25,31.34,31.23,31.34,475167.0,31.25,31.34,31.23,31.34,475167.0
2021-06-15 09:30:00,31.42,31.52,31.08,31.23,103948.0,31.42,31.52,31.08,31.23,103948.0
2021-06-15 10:00:00,31.22,31.24,31.14,31.23,46937.0,31.22,31.24,31.14,31.23,46937.0
2021-06-15 10:30:00,31.24,31.27,31.15,31.26,107615.0,31.24,31.27,31.15,31.26,107615.0
2021-06-15 11:00:00,31.26,31.3,31.21,31.3,105709.0,31.26,31.3,31.21,31.3,105709.0
2021-06-15 11:30:00,31.29,31.29,31.12,31.17,199513.0,31.29,31.29,31.12,31.17,199513.0
2021-06-15 12:00:00,31.17,31.22,31.14,31.21,49202.0,31.17,31.22,31.14,31.21,49202.0
2021-06-15 12:30:00,31.21,31.26,31.19,31.26,47336.0,31.21,31.26,31.19,31.26,47336.0
2021-06-15 13:00:00,31.26,31.27,31.21,31.22,61717.0,31.26,31.27,31.21,31.22,61717.0
2021-06-15 13:30:00,31.21,31.43,31.21,31.43,230972.0,31.21,31.43,31.21,31.43,230972.0
2021-06-15 14:00:00,31.43,31.44,31.37,31.41,67283.0,31.43,31.44,31.37,31.41,67283.0
2021-06-15 14:30:00,31.41,31.44,31.4,31.42,81049.0,31.41,31.44,31.4,31.42,81049.0
2021-06-15 15:00:00,31.41,31.43,31.36,31.37,102861.0,31.41,31.43,31.36,31.37,102861.0
2021-06-15 15:30:00,31.37,31.37,31.24,31.35,379281.0,31.37,31.37,31.24,31.35,379281.0
2021-06-16 09:30:00,31.31,31.34,31.06,31.07,431737.0,31.31,31.34,31.06,31.07,431737.0
2021-06-16 10:00:00,31.08,31.17,30.99,31.01,588172.0,31.08,31.17,30.99,31.01,588172.0
2021-06-16 10:30:00,31.01,31.18,31.0,31.14,680267.0,31.01,31.18,31.0,31.14,680267.0
2021-06-16 11:00:00,31.14,31.21,31.12,31.21,90295.0,31.14,31.21,31.12,31.21,90295.0
2021-06-16 11:30:00,31.22,31.33,31.19,31.32,177843.0,31.22,31.33,31.19,31.32,177843.0
2021-06-16 12:00:00,31.33,31.33,31.22,31.22,101819.0,31.33,31.33,31.22,31.22,101819.0
2021-06-16 12:30:00,31.23,31.23,31.17,31.21,56692.0,31.23,31.23,31.17,31.21,56692.0
2021-06-16 13:00:00,31.19,31.19,31.13,31.14,58103.0,31.19,31.19,31.13,31.14,58103.0
2021-06-16 13:30:00,31.13,31.21,31.12,31.18,207658.0,31.13,31.21,31.12,31.18,207658.0
2021-06-16 14:00:00,31.16,31.2,31.0,31.14,245549.0,31.16,31.2,31.0,31.14,245549.0
2021-06-16 14:30:00,31.14,31.4,31.11,31.4,509525.0,31.14,31.4,31.11,31.4,509525.0
2021-06-16 15:00:00,31.39,31.52,31.38,31.42,408090.0,31.39,31.52,31.38,31.42,408090.0
2021-06-16 15:30:00,31.43,31.45,31.32,31.32,493550.0,31.43,31.45,31.32,31.32,493550.0
2021-06-17 09:30:00,31.48,31.57,31.22,31.23,245155.0,31.48,31.57,31.22,31.23,245155.0
2021-06-17 10:00:00,31.23,31.31,30.99,31.0,250225.0,31.23,31.31,30.99,31.0,250225.0
2021-06-17 10:30:00,31.01,31.08,30.96,31.02,307289.0,31.01,31.08,30.96,31.02,307289.0
2021-06-17 11:00:00,31.02,31.08,30.95,31.02,286442.0,31.02,31.08,30.95,31.02,286442.0
2021-06-17 11:30:00,31.01,31.03,30.86,30.93,424413.0,31.01,31.03,30.86,30.93,424413.0
2021-06-17 12:00:00,30.93,31.03,30.88,30.93,558151.0,30.93,31.03,30.88,30.93,558151.0
2021-06-17 12:30:00,30.92,31.12,30.9,31.12,119660.0,30.92,31.12,30.9,31.12,119660.0
2021-06-17 13:00:00,31.11,31.18,31.09,31.14,147528.0,31.11,31.18,31.09,31.14,147528.0
2021-06-17 13:30:00,31.14,31.18,31.06,31.08,67330.0,31.14,31.18,31.06,31.08,67330.0
2021-06-17 14:00:00,31.08,31.15,31.04,31.12,87890.0,31.08,31.15,31.04,31.12,87890.0
2021-06-17 14:30:00,31.13,31.14,31.06,31.09,81709.0,31.13,31.14,31.06,31.09,81709.0
2021-06-17 15:00:00,31.1,31.2,31.09,31.2,339618.0,31.1,31.2,31.09,31.2,339618.0
2021-06-17 15:30:00,31.2,31.22,31.05,31.05,795591.0,31.2,31.22,31.05,31.05,795591.0
2021-06-18 09:30:00,30.68,30.93,30.61,30.86,420655.0,30.68,30.93,30.61,30.86,420655.0
2021-06-18 10:00:00,30.86,30.87,30.72,30.83,305716.0,30.86,30.87,30.72,30.83,305716.0
2021-06-18 10:30:00,30.82,30.89,30.75,30.85,128379.0,30.82,30.89,30.75,30.85,128379.0
2021-06-18 11:00:00,30.85,30.97,30.81,30.93,209137.0,30.85,30.97,30.81,30.93,209137.0
2021-06-18 11:30:00,30.92,31.04,30.92,31.0,78442.0,30.92,31.04,30.92,31.0,78442.0
2021-06-18 12:00:00,31.01,31.04,30.95,31.03,163134.0,31.01,31.04,30.95,31.03,163134.0
2021-06-18 12:30:00,31.04,31.04,30.92,31.01,278700.0,31.04,31.04,30.92,31.01,278700.0
2021-06-18 13:00:00,31.01,31.08,30.99,31.01,75135.0,31.01,31.08,30.99,31.01,75135.0
2021-06-18 13:30:00,31.01,31.03,30.98,31.0,134886.0,31.01,31.03,30.98,31.0,134886.0
2021-06-18 14:00:00,30.99,31.03,30.97,31.0,139724.0,30.99,31.03,30.97,31.0,139724.0
2021-06-18 14:30:00,31.0,31.01,30.95,31.01,222184.0,31.0,31.01,30.95,31.01,222184.0
2021-06-18 15:00:00,31.0,31.06,30.97,31.05,180625.0,31.0,31.06,30.97,31.05,180625.0
2021-06-18 15:30:00,31.05,31.11,30.96,30.99,907416.0,31.05,31.11,30.96,30.99,907416.0
2021-06-21 09:30:00,31.29,31.56,31.24,31.28,224958.0,31.29,31.56,31.24,31.28,224958.0
2021-06-21 10:00:00,31.29,31.43,31.21,31.41,103820.0,31.29,31.43,31.21,31.41,103820.0
2021-06-21 10:30:00,31.41,31.49,31.33,31.46,95876.0,31.41,31.49,31.33,31.46,95876.0
2021-06-21 11:00:00,31.46,31.47,31.33,31.44,119278.0,31.46,31.47,31.33,31.44,119278.0
2021-06-21 11:30:00,31.44,31.56,31.44,31.52,62985.0,31.44,31.56,31.44,31.52,62985.0
2021-06-21 12:00:00,31.53,31.54,31.42,31.44,89734.0,31.53,31.54,31.42,31.44,89734.0
2021-06-21 12:30:00,31.44,31.45,31.39,31.45,93781.0,31.44,31.45,31.39,31.45,93781.0
2021-06-21 13:00:00,31.44,31.47,31.41,31.44,82651.0,31.44,31.47,31.41,31.44,82651.0
2021-06-21 13:30:00,31.44,31.53,31.39,31.52,94777.0,31.44,31.53,31.39,31.52,94777.0
2021-06-21 14:00:00,31.52,31.57,31.45,31.45,126283.0,31.52,31.57,31.45,31.45,126283.0
2021-06-21 14:30:00,31.44,31.56,31.4,31.56,489188.0,31.44,31.56,31.4,31.56,489188.0
2021-06-21 15:00:00,31.56,31.59,31.4,31.46,149014.0,31.56,31.59,31.4,31.46,149014.0
2021-06-21 15:30:00,31.46,31.62,31.45,31.53,468904.0,31.46,31.62,31.45,31.53,468904.0
2021-06-22 09:30:00,31.61,31.63,31.22,31.35,257775.0,31.61,31.63,31.22,31.35,257775.0
2021-06-22 10:00:00,31.36,31.4,31.23,31.4,173782.0,31.36,31.4,31.23,31.4,173782.0
2021-06-22 10:30:00,31.4,31.4,31.32,31.4,90046.0,31.4,31.4,31.32,31.4,90046.0
2021-06-22 11:00:00,31.4,31.49,31.33,31.46,152619.0,31.4,31.49,31.33,31.46,152619.0
2021-06-22 11:30:00,31.46,31.46,31.37,31.38,97892.0,31.46,31.46,31.37,31.38,97892.0
2021-06-22 12:00:00,31.38,31.41,31.37,31.4,119032.0,31.38,31.41,31.37,31.4,119032.0
2021-06-22 12:30:00,31.4,31.43,31.37,31.4,114166.0,31.4,31.43,31.37,31.4,114166.0
2021-06-22 13:00:00,31.4,31.44,31.39,31.42,87021.0,31.4,31.44,31.39,31.42,87021.0
2021-06-22 13:30:00,31.42,31.45,31.38,31.43,124561.0,31.42,31.45,31.38,31.43,124561.0
2021-06-22 14:00:00,31.43,31.43,31.38,31.4,143125.0,31.43,31.43,31.38,31.4,143125.0
2021-06-22 14:30:00,31.41,31.42,31.38,31.39,186047.0,31.41,31.42,31.38,31.39,186047.0
2021-06-22 15:00:00,31.38,31.5,31.38,31.49,74164.0,31.38,31.5,31.38,31.49,74164.0
2021-06-22 15:30:00,31.49,31.51,31.38,31.4,283611.0,31.49,31.51,31.38,31.4,283611.0
2021-06-23 09:30:00,31.34,31.49,31.18,31.26,113612.0,31.34,31.49,31.18,31.26,113612.0
2021-06-23 10:00:00,31.27,31.39,31.23,31.34,103269.0,31.27,31.39,31.23,31.34,103269.0
2021-06-23 10:30:00,31.33,31.35,31.19,31.27,100163.0,31.33,31.35,31.19,31.27,100163.0
2021-06-23 11:00:00,31.27,31.27,31.12,31.12,140773.0,31.27,31.27,31.12,31.12,140773.0
2021-06-23 11:30:00,31.12,31.23,31.08,31.17,150103.0,31.12,31.23,31.08,31.17,150103.0
2021-06-23 12:00:00,31.17,31.2,31.13,31.14,117394.0,31.17,31.2,31.13,31.14,117394.0
2021-06-23 12:30:00,31.13,31.18,31.1,31.13,84620.0,31.13,31.18,31.1,31.13,84620.0
2021-06-23 13:00:00,31.13,31.21,31.12,31.2,76396.0,31.13,31.21,31.12,31.2,76396.0
2021-06-23 13:30:00,31.2,31.22,31.17,31.19,81158.0,31.2,31.22,31.17,31.19,81158.0
2021-06-23 14:00:00,31.19,31.22,31.16,31.2,91961.0,31.19,31.22,31.16,31.2,91961.0
2021-06-23 14:30:00,31.2,31.2,31.12,31.14,105178.0,31.2,31.2,31.12,31.14,105178.0
2021-06-23 15:00:00,31.13,31.17,31.09,31.12,149837.0,31.13,31.17,31.09,31.12,149837.0
2021-06-23 15:30:00,31.12,31.13,30.92,30.92,388673.0,31.12,31.13,30.92,30.92,388673.0
2021-06-24 09:30:00,31.05,31.05,30.63,30.63,167797.0,31.05,31.05,30.63,30.63,167797.0
2021-06-24 10:00:00,30.64,30.77,30.59,30.73,148753.0,30.64,30.77,30.59,30.73,148753.0
2021-06-24 10:30:00,30.72,30.81,30.7,30.79,99665.0,30.72,30.81,30.7,30.79,99665.0
2021-06-24 11:00:00,30.8,30.81,30.64,30.68,100380.0,30.8,30.81,30.64,30.68,100380.0
2021-06-24 11:30:00,30.68,30.7,30.64,30.64,62307.0,30.68,30.7,30.64,30.64,62307.0
2021-06-24 12:00:00,30.64,30.65,30.54,30.61,77196.0,30.64,30.65,30.54,30.61,77196.0
2021-06-24 12:30:00,30.62,30.77,30.59,30.7,122509.0,30.62,30.77,30.59,30.7,122509.0
2021-06-24 13:00:00,30.71,30.81,30.7,30.73,99221.0,30.71,30.81,30.7,30.73,99221.0
2021-06-24 13:30:00,30.72,30.8,30.71,30.79,68212.0,30.72,30.8,30.71,30.79,68212.0
2021-06-24 14:00:00,30.79,30.83,30.78,30.79,94265.0,30.79,30.83,30.78,30.79,94265.0
2021-06-24 14:30:00,30.79,30.8,30.74,30.75,78991.0,30.79,30.8,30.74,30.75,78991.0
2021-06-24 15:00:00,30.75,30.9,30.75,30.85,117134.0,30.75,30.9,30.75,30.85,117134.0
2021-06-24 15:30:00,30.85,30.91,30.77,30.78,293007.0,30.85,30.91,30.77,30.78,293007.0
2021-06-25 09:30:00,30.81,30.92,30.79,30.88,81073.0,30.81,30.92,30.79,30.88,81073.0
2021-06-25 10:00:00,30.87,31.06,30.86,30.88,91864.0,30.87,31.06,30.86,30.88,91864.0
2021-06-25 10:30:00,30.88,30.94,30.79,30.91,89603.0,30.88,30.94,30.79,30.91,89603.0
2021-06-25 11:00:00,30.92,30.98,30.91,30.92,71101.0,30.92,30.98,30.91,30.92,71101.0
2021-06-25 11:30:00,30.92,30.93,30.87,30.89,53218.0,30.92,30.93,30.87,30.89,53218.0
2021-06-25 12:00:00,30.89,30.96,30.89,30.91,73512.0,30.89,30.96,30.89,30.91,73512.0
2021-06-25 12:30:00,30.92,30.95,30.89,30.9,49939.0,30.92,30.95,30.89,30.9,49939.0
2021-06-25 13:00:00,30.9,30.91,30.84,30.88,54332.0,30.9,30.91,30.84,30.88,54332.0
2021-06-25 13:30:00,30.88,30.97,30.86,30.96,53145.0,30.88,30.97,30.86,30.96,53145.0
2021-06-25 14:00:00,30.96,30.96,30.84,30.88,79070.0,30.96,30.96,30.84,30.88,79070.0
2021-06-25 14:30:00,30.87,30.87,30.81,30.85,84859.0,30.87,30.87,30.81,30.85,84859.0
2021-06-25 15:00:00,30.85,30.89,30.83,30.83,105632.0,30.85,30.89,30.83,30.83,105632.0
2021-06-25 15:30:00,30.83,30.96,30.78,30.91,701756.0,30.83,30.96,30.78,30.91,701756.0
2021-06-28 09:30:00,30.82,30.92,30.31,30.53,192559.0,30.82,30.92,30.31,30.53,192559.0
2021-06-28 10:00:00,30.52,30.56,30.44,30.54,71691.0,30.52,30.56,30.44,30.54,71691.0
2021-06-28 10:30:00,30.54,30.56,30.44,30.55,105123.0,30.54,30.56,30.44,30.55,105123.0
2021-06-28 11:00:00,30.54,30.63,30.4,30.4,101654.0,30.54,30.63,30.4,30.4,101654.0
2021-06-28 11:30:00,30.4,30.5,30.39,30.5,197108.0,30.4,30.5,30.39,30.5,197108.0
2021-06-28 12:00:00,30.5,30.59,30.49,30.49,175681.0,30.5,30.59,30.49,30.49,175681.0
2021-06-28 12:30:00,30.49,30.55,30.47,30.51,71927.0,30.49,30.55,30.47,30.51,71927.0
2021-06-28 13:00:00,30.51,30.51,30.46,30.46,73538.0,30.51,30.51,30.46,30.46,73538.0
2021-06-28 13:30:00,30.46,30.6,30.45,30.59,55222.0,30.46,30.6,30.45,30.59,55222.0
2021-06-28 14:00:00,30.59,30.63,30.57,30.61,51145.0,30.59,30.63,30.57,30.61,51145.0
2021-06-28 14:30:00,30.61,30.62,30.53,30.53,88924.0,30.61,30.62,30.53,30.53,88924.0
2021-06-28 15:00:00,30.53,30.56,30.5,30.54,126394.0,30.53,30.56,30.5,30.54,126394.0
2021-06-28 15:30:00,30.55,30.61,30.53,30.56,266999.0,30.55,30.61,30.53,30.56,266999.0
2021-06-29 09:30:00,30.82,31.04,30.81,30.88,194499.0,30.82,31.04,30.81,30.88,194499.0
2021-06-29 10:00:00,30.88,30.88,30.75,30.8,198154.0,30.88,30.88,30.75,30.8,198154.0
2021-06-29 10:30:00,30.79,30.81,30.68,30.71,177486.0,30.79,30.81,30.68,30.71,177486.0
2021-06-29 11:00:00,30.71,30.75,30.69,30.7,118594.0,30.71,30.75,30.69,30.7,118594.0
2021-06-29 11:30:00,30.7,30.72,30.65,30.68,78428.0,30.7,30.72,30.65,30.68,78428.0
2021-06-29 12:00:00,30.67,30.67,30.59,30.61,54097.0,30.67,30.67,30.59,30.61,54097.0
2021-06-29 12:30:00,30.61,30.65,30.54,30.61,240907.0,30.61,30.65,30.54,30.61,240907.0
2021-06-29 13:00:00,30.62,30.63,30.55,30.56,44564.0,30.62,30.63,30.55,30.56,44564.0
2021-06-29 13:30:00,30.56,30.58,30.52,30.55,41606.0,30.56,30.58,30.52,30.55,41606.0
2021-06-29 14:00:00,30.55,30.56,30.45,30.46,297258.0,30.55,30.56,30.45,30.46,297258.0
2021-06-29 14:30:00,30.45,30.45,30.38,30.42,73787.0,30.45,30.45,30.38,30.42,73787.0
2021-06-29 15:00:00,30.41,30.43,30.38,30.41,83618.0,30.41,30.43,30.38,30.41,83618.0
2021-06-29 15:30:00,30.4,30.41,30.35,30.37,319123.0,30.4,30.41,30.35,30.37,319123.0
2021-06-30 09:30:00,30.23,30.48,30.23,30.38,131537.0,30.23,30.48,30.23,30.38,131537.0
2021-06-30 10:00:00,30.38,30.49,30.36,30.44,166696.0,30.38,30.49,30.36,30.44,166696.0
2021-06-30 10:30:00,30.45,30.49,30.34,30.35,162367.0,30.45,30.49,30.34,30.35,162367.0
2021-06-30 11:00:00,30.35,30.41,30.28,30.39,105959.0,30.35,30.41,30.28,30.39,105959.0
2021-06-30 11:30:00,30.4,30.41,30.33,30.36,86195.0,30.4,30.41,30.33,30.36,86195.0
2021-06-30 12:00:00,30.36,30.42,30.34,30.41,109212.0,30.36,30.42,30.34,30.41,109212.0
2021-06-30 12:30:00,30.41,30.43,30.35,30.37,96370.0,30.41,30.43,30.35,30.37,96370.0
2021-06-30 13:00:00,30.38,30.38,30.3,30.33,59007.0,30.38,30.38,30.3,30.33,59007.0
2021-06-30 13:30:00,30.33,30.34,30.25,30.26,44064.0,30.33,30.34,30.25,30.26,44064.0
2021-06-30 14:00:00,30.26,30.31,30.24,30.3,80076.0,30.26,30.31,30.24,30.3,80076.0
2021-06-30 14:30:00,30.3,30.36,30.29,30.36,120688.0,30.3,30.36,30.29,30.36,120688.0
2021-06-30 15:00:00,30.36,30.5,30.34,30.45,144012.0,30.36,30.5,30.34,30.45,144012.0
2021-06-30 15:30:00,30.45,30.52,30.41,30.48,500137.0,30.45,30.52,30.41,30.48,500137.0
2021-07-01 09:30:00,30.65,30.76,30.51,30.54,136571.0,30.65,30.76,30.51,30.54,136571.0
2021-07-01 10:00:00,30.53,30.7,30.51,30.62,87401.0,30.53,30.7,30.51,30.62,87401.0
2021-07-01 10:30:00,30.62,30.73,30.6,30.71,102353.0,30.62,30.73,30.6,30.71,102353.0
2021-07-01 11:00:00,30.7,30.81,30.69,30.81,124922.0,30.7,30.81,30.69,30.81,124922.0
2021-07-01 11:30:00,30.81,30.83,30.75,30.76,80412.0,30.81,30.83,30.75,30.76,80412.0
2021-07-01 12:00:00,30.76,30.79,30.74,30.79,49939.0,30.76,30.79,30.74,30.79,49939.0
2021-07-01 12:30:00,30.78,30.85,30.77,30.83,55465.0,30.78,30.85,30.77,30.83,55465.0
2021-07-01 13:00:00,30.82,30.83,30.73,30.75,58957.0,30.82,30.83,30.73,30.75,58957.0
2021-07-01 13:30:00,30.74,30.78,30.68,30.73,118127.0,30.74,30.78,30.68,30.73,118127.0
2021-07-01 14:00:00,30.73,30.73,30.63,30.69,73180.0,30.73,30.73,30.63,30.69,73180.0
2021-07-01 14:30:00,30.68,30.73,30.67,30.72,77124.0,30.68,30.73,30.67,30.72,77124.0
2021-07-01 15:00:00,30.72,30.75,30.67,30.69,88222.0,30.72,30.75,30.67,30.69,88222.0
2021-07-01 15:30:00,30.7,30.7,30.59,30.61,333630.0,30.7,30.7,30.59,30.61,333630.0
2021-07-02 09:30:00,30.62,30.74,30.39,30.59,229376.0,30.62,30.74,30.39,30.59,229376.0
2021-07-02 10:00:00,30.6,30.7,30.6,30.67,87056.0,30.6,30.7,30.6,30.67,87056.0
2021-07-02 10:30:00,30.67,30.7,30.63,30.67,77065.0,30.67,30.7,30.63,30.67,77065.0
2021-07-02 11:00:00,30.67,30.82,30.64,30.82,268968.0,30.67,30.82,30.64,30.82,268968.0
2021-07-02 11:30:00,30.81,30.81,30.68,30.71,250720.0,30.81,30.81,30.68,30.71,250720.0
2021-07-02 12:00:00,30.71,30.71,30.66,30.68,48045.0,30.71,30.71,30.66,30.68,48045.0
2021-07-02 12:30:00,30.67,30.77,30.64,30.75,84575.0,30.67,30.77,30.64,30.75,84575.0
2021-07-02 13:00:00,30.75,30.83,30.75,30.8,102421.0,30.75,30.83,30.75,30.8,102421.0
2021-07-02 13:30:00,30.8,30.84,30.78,30.79,37591.0,30.8,30.84,30.78,30.79,37591.0
2021-07-02 14:00:00,30.79,30.8,30.74,30.77,40487.0,30.79,30.8,30.74,30.77,40487.0
2021-07-02 14:30:00,30.78,30.82,30.75,30.81,79765.0,30.78,30.82,30.75,30.81,79765.0
2021-07-02 15:00:00,30.81,30.84,30.8,30.83,44667.0,30.81,30.84,30.8,30.83,44667.0
2021-07-02 15:30:00,30.83,30.91,30.82,30.87,371031.0,30.83,30.91,30.82,30.87,371031.0
2021-07-06 09:30:00,30.85,30.85,30.29,30.29,166869.0,30.85,30.85,30.29,30.29,166869.0
2021-07-06 10:00:00,30.27,30.27,29.8,29.99,282174.0,30.27,30.27,29.8,29.99,282174.0
2021-07-06 10:30:00,29.98,30.05,29.93,30.0,211626.0,29.98,30.05,29.93,30.0,211626.0
2021-07-06 11:00:00,29.99,30.06,29.91,30.06,163132.0,29.99,30.06,29.91,30.06,163132.0
2021-07-06 11:30:00,30.05,30.07,30.01,30.04,78390.0,30.05,30.07,30.01,30.04,78390.0
2021-07-06 12:00:00,30.04,30.17,30.0,30.17,133471.0,30.04,30.17,30.0,30.17,133471.0
2021-07-06 12:30:00,30.17,30.25,30.09,30.25,349577.0,30.17,30.25,30.09,30.25,349577.0
2021-07-06 13:00:00,30.25,30.27,30.2,30.22,108673.0,30.25,30.27,30.2,30.22,108673.0
2021-07-06 13:30:00,30.23,30.31,30.21,30.3,161437.0,30.23,30.31,30.21,30.3,161437.0
2021-07-06 14:00:00,30.3,30.33,30.21,30.23,118768.0,30.3,30.33,30.21,30.23,118768.0
2021-07-06 14:30:00,30.23,30.27,30.12,30.13,79762.0,30.23,30.27,30.12,30.13,79762.0
2021-07-06 15:00:00,30.13,30.15,30.07,30.09,100259.0,30.13,30.15,30.07,30.09,100259.0
2021-07-06 15:30:00,30.09,30.17,30.06,30.14,478053.0,30.09,30.17,30.06,30.14,478053.0
2021-07-07 09:30:00,29.95,30.65,29.95,30.45,330316.0,29.95,30.65,29.95,30.45,330316.0
2021-07-07 10:00:00,30.44,30.44,30.2,30.21,137063.0,30.44,30.44,30.2,30.21,137063.0
2021-07-07 10:30:00,30.21,30.28,30.17,30.24,102590.0,30.21,30.28,30.17,30.24,102590.0
2021-07-07 11:00:00,30.24,30.45,30.24,30.45,131792.0,30.24,30.45,30.24,30.45,131792.0
2021-07-07 11:30:00,30.45,30.52,30.4,30.44,77086.0,30.45,30.52,30.4,30.44,77086.0
2021-07-07 12:00:00,30.43,30.52,30.42,30.52,84199.0,30.43,30.52,30.42,30.52,84199.0
2021-07-07 12:30:00,30.52,30.57,30.46,30.49,89700.0,30.52,30.57,30.46,30.49,89700.0
2021-07-07 13:00:00,30.5,30.52,30.46,30.49,70754.0,30.5,30.52,30.46,30.49,70754.0
2021-07-07 13:30:00,30.49,30.55,30.46,30.49,84630.0,30.49,30.55,30.46,30.49,84630.0
2021-07-07 14:00:00,30.49,30.52,30.42,30.42,101052.0,30.49,30.52,30.42,30.42,101052.0
2021-07-07 14:30:00,30.43,30.46,30.36,30.46,150198.0,30.43,30.46,30.36,30.46,150198.0
2021-07-07 15:00:00,30.46,30.54,30.44,30.54,182197.0,30.46,30.54,30.44,30.54,182197.0
2021-07-07 15:30:00,30.54,30.56,30.47,30.49,369622.0,30.54,30.56,30.47,30.49,369622.0
2021-07-08 09:30:00,30.27,30.27,29.93,29.96,426114.0,30.27,30.27,29.93,29.96,426114.0
2021-07-08 10:00:00,29.96,30.05,29.86,30.05,305032.0,29.96,30.05,29.86,30.05,305032.0
2021-07-08 10:30:00,30.05,30.12,29.99,30.05,157643.0,30.05,30.12,29.99,30.05,157643.0
2021-07-08 11:00:00,30.06,30.22,30.04,30.21,102900.0,30.06,30.22,30.04,30.21,102900.0
2021-07-08 11:30:00,30.22,30.31,30.21,30.28,64085.0,30.22,30.31,30.21,30.28,64085.0
2021-07-08 12:00:00,30.28,30.32,30.24,30.26,105463.0,30.28,30.32,30.24,30.26,105463.0
2021-07-08 12:30:00,30.26,30.31,30.24,30.29,38390.0,30.26,30.31,30.24,30.29,38390.0
2021-07-08 13:00:00,30.28,30.28,30.13,30.17,110643.0,30.28,30.28,30.13,30.17,110643.0
2021-07-08 13:30:00,30.16,30.16,30.0,30.01,62185.0,30.16,30.16,30.0,30.01,62185.0
2021-07-08 14:00:00,30.02,30.04,29.92,29.93,293140.0,30.02,30.04,29.92,29.93,293140.0
2021-07-08 14:30:00,29.92,30.02,29.9,30.0,121452.0,29.92,30.02,29.9,30.0,121452.0
2021-07-08 15:00:00,30.0,30.02,29.95,30.01,124194.0,30.0,30.02,29.95,30.01,124194.0
2021-07-08 15:30:00,30.01,30.05,29.93,30.04,319358.0,30.01,30.05,29.93,30.04,319358.0
2021-07-09 09:30:00,30.42,30.55,30.33,30.38,164293.0,30.42,30.55,30.33,30.38,164293.0
2021-07-09 10:00:00,30.38,30.48,30.37,30.44,102436.0,30.38,30.48,30.37,30.44,102436.0
2021-07-09 10:30:00,30.44,30.47,30.13,30.14,97305.0,30.44,30.47,30.13,30.14,97305.0
2021-07-09 11:00:00,30.14,30.23,30.12,30.23,85182.0,30.14,30.23,30.12,30.23,85182.0
2021-07-09 11:30:00,30.23,30.31,30.21,30.23,60106.0,30.23,30.31,30.21,30.23,60106.0
2021-07-09 12:00:00,30.23,30.25,30.12,30.12,60423.0,30.23,30.25,30.12,30.12,60423.0
2021-07-09 12:30:00,30.12,30.25,30.11,30.21,49915.0,30.12,30.25,30.11,30.21,49915.0
2021-07-09 13:00:00,30.21,30.25,30.2,30.24,38893.0,30.21,30.25,30.2,30.24,38893.0
2021-07-09 13:30:00,30.24,30.32,30.21,30.28,67834.0,30.24,30.32,30.21,30.28,67834.0
2021-07-09 14:00:00,30.28,30.33,30.25,30.32,64041.0,30.28,30.33,30.25,30.32,64041.0
2021-07-09 14:30:00,30.33,30.37,30.31,30.37,53879.0,30.33,30.37,30.31,30.37,53879.0
2021-07-09 15:00:00,30.37,30.38,30.31,30.34,81898.0,30.37,30.38,30.31,30.34,81898.0
2021-07-09 15:30:00,30.34,30.4,30.26,30.38,570955.0,30.34,30.4,30.26,30.38,570955.0
2021-07-12 09:30:00,30.11,30.41,30.0,30.41,89938.0,30.11,30.41,30.0,30.41,89938.0
2021-07-12 10:00:00,30.42,30.47,30.3,30.38,187489.0,30.42,30.47,30.3,30.38,187489.0
2021-07-12 10:30:00,30.37,30.44,30.31,30.44,180326.0,30.37,30.44,30.31,30.44,180326.0
2021-07-12 11:00:00,30.44,30.44,30.32,30.36,54000.0,30.44,30.44,30.32,30.36,54000.0
2021-07-12 11:30:00,30.36,30.43,30.33,30.43,44287.0,30.36,30.43,30.33,30.43,44287.0
2021-07-12 12:00:00,30.42,30.44,30.3,30.36,94327.0,30.42,30.44,30.3,30.36,94327.0
2021-07-12 12:30:00,30.36,30.4,30.33,30.36,76966.0,30.36,30.4,30.33,30.36,76966.0
2021-07-12 13:00:00,30.36,30.46,30.35,30.46,38657.0,30.36,30.46,30.35,30.46,38657.0
2021-07-12 13:30:00,30.45,30.48,30.42,30.43,34909.0,30.45,30.48,30.42,30.43,34909.0
2021-07-12 14:00:00,30.43,30.48,30.42,30.48,33826.0,30.43,30.48,30.42,30.48,33826.0
2021-07-12 14:30:00,30.48,30.56,30.48,30.55,97686.0,30.48,30.56,30.48,30.55,97686.0
2021-07-12 15:00:00,30.55,30.56,30.48,30.52,104830.0,30.55,30.56,30.48,30.52,104830.0
2021-07-12 15:30:00,30.52,30.55,30.41,30.44,483383.0,30.52,30.55,30.41,30.44,483383.0
2021-07-13 09:30:00,30.23,30.27,29.87,29.92,219655.0,30.23,30.27,29.87,29.92,219655.0
2021-07-13 10:00:00,29.92,29.93,29.74,29.77,126022.0,29.92,29.93,29.74,29.77,126022.0
2021-07-13 10:30:00,29.76,29.82,29.75,29.79,125940.0,29.76,29.82,29.75,29.79,125940.0
2021-07-13 11:00:00,29.78,29.81,29.7,29.8,125546.0,29.78,29.81,29.7,29.8,125546.0
2021-07-13 11:30:00,29.79,29.85,29.76,29.84,72424.0,29.79,29.85,29.76,29.84,72424.0
2021-07-13 12:00:00,29.84,29.87,29.79,29.79,83952.0,29.84,29.87,29.79,29.79,83952.0
2021-07-13 12:30:00,29.8,29.82,29.74,29.76,137796.0,29.8,29.82,29.74,29.76,137796.0
2021-07-13 13:00:00,29.76,29.84,29.75,29.83,150161.0,29.76,29.84,29.75,29.83,150161.0
2021-07-13 13:30:00,29.82,29.91,29.8,29.86,93416.0,29.82,29.91,29.8,29.86,93416.0
2021-07-13 14:00:00,29.86,29.89,29.82,29.86,137553.0,29.86,29.89,29.82,29.86,137553.0
2021-07-13 14:30:00,29.86,29.86,29.77,29.8,79269.0,29.86,29.86,29.77,29.8,79269.0
2021-07-13 15:00:00,29.8,29.83,29.77,29.8,139185.0,29.8,29.83,29.77,29.8,139185.0
2021-07-13 15:30:00,29.8,29.91,29.76,29.8,387892.0,29.8,29.91,29.76,29.8,387892.0
2021-07-14 09:30:00,29.83,30.19,29.81,29.89,87101.0,29.83,30.19,29.81,29.89,87101.0
2021-07-14 10:00:00,29.88,29.91,29.77,29.78,73317.0,29.88,29.91,29.77,29.78,73317.0
2021-07-14 10:30:00,29.77,29.83,29.76,29.79,113357.0,29.77,29.83,29.76,29.79,113357.0
2021-07-14 11:00:00,29.78,29.84,29.7,29.8,102928.0,29.78,29.84,29.7,29.8,102928.0
2021-07-14 11:30:00,29.8,29.89,29.79,29.82,78773.0,29.8,29.89,29.79,29.82,78773.0
2021-07-14 12:00:00,29.81,30.0,29.81,30.0,84096.0,29.81,30.0,29.81,30.0,84096.0
2021-07-14 12:30:00,30.01,30.03,29.97,29.99,44935.0,30.01,30.03,29.97,29.99,44935.0
2021-07-14 13:00:00,29.99,29.99,29.91,29.95,43453.0,29.99,29.99,29.91,29.95,43453.0
2021-07-14 13:30:00,29.95,30.01,29.95,30.01,42226.0,29.95,30.01,29.95,30.01,42226.0
2021-07-14 14:00:00,30.01,30.04,29.97,30.0,64430.0,30.01,30.04,29.97,30.0,64430.0
2021-07-14 14:30:00,30.01,30.02,29.92,29.95,52111.0,30.01,30.02,29.92,29.95,52111.0
2021-07-14 15:00:00,29.95,30.0,29.93,29.94,73447.0,29.95,30.0,29.93,29.94,73447.0
2021-07-14 15:30:00,29.94,29.99,29.9,29.98,317737.0,29.94,29.99,29.9,29.98,317737.0
2021-07-15 09:30:00,29.75,30.07,29.75,29.89,108149.0,29.75,30.07,29.75,29.89,108149.0
2021-07-15 10:00:00,29.89,29.92,29.81,29.9,96831.0,29.89,29.92,29.81,29.9,96831.0
2021-07-15 10:30:00,29.89,29.93,29.83,29.92,84610.0,29.89,29.93,29.83,29.92,84610.0
2021-07-15 11:00:00,29.91,29.91,29.71,29.77,88662.0,29.91,29.91,29.71,29.77,88662.0
2021-07-15 11:30:00,29.76,29.85,29.75,29.8,43059.0,29.76,29.85,29.75,29.8,43059.0
2021-07-15 12:00:00,29.79,29.81,29.7,29.7,39406.0,29.79,29.81,29.7,29.7,39406.0
2021-07-15 12:30:00,29.7,29.77,29.68,29.7,69849.0,29.7,29.77,29.68,29.7,69849.0
2021-07-15 13:00:00,29.7,29.72,29.62,29.63,37520.0,29.7,29.72,29.62,29.63,37520.0
2021-07-15 13:30:00,29.63,29.63,29.51,29.51,69027.0,29.63,29.63,29.51,29.51,69027.0
2021-07-15 14:00:00,29.51,29.66,29.5,29.66,74875.0,29.51,29.66,29.5,29.66,74875.0
2021-07-15 14:30:00,29.66,29.66,29.61,29.62,70800.0,29.66,29.66,29.61,29.62,70800.0
2021-07-15 15:00:00,29.62,29.68,29.6,29.67,92524.0,29.62,29.68,29.6,29.67,92524.0
2021-07-15 15:30:00,29.67,29.68,29.62,29.68,525847.0,29.67,29.68,29.62,29.68,525847.0
2021-07-16 09:30:00,29.74,29.88,29.25,29.33,456417.0,29.74,29.88,29.25,29.33,456417.0
2021-07-16 10:00:00,29.34,29.38,29.03,29.04,255401.0,29.34,29.38,29.03,29.04,255401.0
2021-07-16 10:30:00,29.04,29.19,29.03,29.17,287546.0,29.04,29.19,29.03,29.17,287546.0
2021-07-16 11:00:00,29.16,29.25,29.15,29.17,283696.0,29.16,29.25,29.15,29.17,283696.0
2021-07-16 11:30:00,29.16,29.26,29.15,29.19,321488.0,29.16,29.26,29.15,29.19,321488.0
2021-07-16 12:00:00,29.19,29.2,29.0,29.04,136651.0,29.19,29.2,29.0,29.04,136651.0
2021-07-16 12:30:00,29.04,29.04,28.88,28.89,145711.0,29.04,29.04,28.88,28.89,145711.0
2021-07-16 13:00:00,28.89,28.91,28.82,28.84,130799.0,28.89,28.91,28.82,28.84,130799.0
2021-07-16 13:30:00,28.83,28.85,28.78,28.83,187098.0,28.83,28.85,28.78,28.83,187098.0
2021-07-16 14:00:00,28.83,28.86,28.78,28.79,156026.0,28.83,28.86,28.78,28.79,156026.0
2021-07-16 14:30:00,28.79,28.9,28.72,28.87,189073.0,28.79,28.9,28.72,28.87,189073.0
2021-07-16 15:00:00,28.87,28.94,28.79,28.94,187386.0,28.87,28.94,28.79,28.94,187386.0
2021-07-16 15:30:00,28.94,28.94,28.72,28.73,832194.0,28.94,28.94,28.72,28.73,832194.0
2021-07-19 09:30:00,28.09,28.42,27.93,28.01,282987.0,28.09,28.42,27.93,28.01,282987.0
2021-07-19 10:00:00,28.01,28.16,27.93,28.12,200658.0,28.01,28.16,27.93,28.12,200658.0
2021-07-19 10:30:00,28.11,28.43,28.1,28.26,210420.0,28.11,28.43,28.1,28.26,210420.0
2021-07-19 11:00:00,28.25,28.33,28.18,28.18,114752.0,28.25,28.33,28.18,28.18,114752.0
2021-07-19 11:30:00,28.17,28.28,28.13,28.27,145613.0,28.17,28.28,28.13,28.27,145613.0
2021-07-19 12:00:00,28.27,28.27,28.04,28.05,86010.0,28.27,28.27,28.04,28.05,86010.0
2021-07-19 12:30:00,28.05,28.17,28.03,28.17,93350.0,28.05,28.17,28.03,28.17,93350.0
2021-07-19 13:00:00,28.16,28.26,28.06,28.1,119187.0,28.16,28.26,28.06,28.1,119187.0
2021-07-19 13:30:00,28.1,28.1,27.92,27.96,103010.0,28.1,28.1,27.92,27.96,103010.0
2021-07-19 14:00:00,27.96,28.07,27.92,27.96,118810.0,27.96,28.07,27.92,27.96,118810.0
2021-07-19 14:30:00,27.95,27.95,27.84,27.85,131094.0,27.95,27.95,27.84,27.85,131094.0
2021-07-19 15:00:00,27.84,27.98,27.82,27.95,145401.0,27.84,27.98,27.82,27.95,145401.0
2021-07-19 15:30:00,27.95,28.06,27.93,27.99,567626.0,27.95,28.06,27.93,27.99,567626.0
2021-07-20 09:30:00,26.96,27.77,26.42,27.72,1024275.0,26.96,27.77,26.42,27.72,1024275.0
2021-07-20 10:00:00,27.72,27.92,27.67,27.84,628113.0,27.72,27.92,27.67,27.84,628113.0
2021-07-20 10:30:00,27.84,27.85,27.54,27.68,643512.0,27.84,27.85,27.54,27.68,643512.0
2021-07-20 11:00:00,27.68,27.88,27.66,27.67,338978.0,27.68,27.88,27.66,27.67,338978.0
2021-07-20 11:30:00,27.66,27.93,27.65,27.91,265819.0,27.66,27.93,27.65,27.91,265819.0
2021-07-20 12:00:00,27.92,28.01,27.78,27.99,350762.0,27.92,28.01,27.78,27.99,350762.0
2021-07-20 12:30:00,27.99,28.05,27.92,27.95,353578.0,27.99,28.05,27.92,27.95,353578.0
2021-07-20 13:00:00,27.95,27.98,27.83,27.86,265127.0,27.95,27.98,27.83,27.86,265127.0
2021-07-20 13:30:00,27.85,27.87,27.81,27.84,201009.0,27.85,27.87,27.81,27.84,201009.0
2021-07-20 14:00:00,27.84,27.9,27.77,27.83,291678.0,27.84,27.9,27.77,27.83,291678.0
2021-07-20 14:30:00,27.84,27.91,27.8,27.84,310855.0,27.84,27.91,27.8,27.84,310855.0
2021-07-20 15:00:00,27.84,27.95,27.82,27.93,240792.0,27.84,27.95,27.82,27.93,240792.0
2021-07-20 15:30:00,27.93,27.97,27.84,27.92,763942.0,27.93,27.97,27.84,27.92,763942.0
2021-07-21 09:30:00,28.16,28.51,28.16,28.46,257260.0,28.16,28.51,28.16,28.46,257260.0
2021-07-21 10:00:00,28.46,28.54,28.2,28.24,216968.0,28.46,28.54,28.2,28.24,216968.0
2021-07-21 10:30:00,28.24,28.45,28.2,28.36,362308.0,28.24,28.45,28.2,28.36,362308.0
2021-07-21 11:00:00,28.36,28.49,28.35,28.35,119652.0,28.36,28.49,28.35,28.35,119652.0
2021-07-21 11:30:00,28.36,28.52,28.34,28.49,154334.0,28.36,28.52,28.34,28.49,154334.0
2021-07-21 12:00:00,28.5,28.53,28.45,28.46,186299.0,28.5,28.53,28.45,28.46,186299.0
2021-07-21 12:30:00,28.46,28.5,28.43,28.46,178466.0,28.46,28.5,28.43,28.46,178466.0
2021-07-21 13:00:00,28.47,28.53,28.47,28.51,139815.0,28.47,28.53,28.47,28.51,139815.0
2021-07-21 13:30:00,28.51,28.53,28.43,28.5,201142.0,28.51,28.53,28.43,28.5,201142.0
2021-07-21 14:00:00,28.51,28.55,28.48,28.55,118982.0,28.51,28.55,28.48,28.55,118982.0
2021-07-21 14:30:00,28.55,28.56,28.5,28.51,90486.0,28.55,28.56,28.5,28.51,90486.0
2021-07-21 15:00:00,28.5,28.56,28.48,28.51,219723.0,28.5,28.56,28.48,28.51,219723.0
2021-07-21 15:30:00,28.51,28.52,28.46,28.51,445588.0,28.51,28.52,28.46,28.51,445588.0
2021-07-22 09:30:00,28.59,28.62,28.35,28.53,375904.0,28.59,28.62,28.35,28.53,375904.0
2021-07-22 10:00:00,28.53,28.67,28.49,28.57,338457.0,28.53,28.67,28.49,28.57,338457.0
2021-07-22 10:30:00,28.57,28.68,28.55,28.59,358960.0,28.57,28.68,28.55,28.59,358960.0
2021-07-22 11:00:00,28.59,28.61,28.36,28.43,206290.0,28.59,28.61,28.36,28.43,206290.0
2021-07-22 11:30:00,28.44,28.51,28.4,28.51,109699.0,28.44,28.51,28.4,28.51,109699.0
2021-07-22 12:00:00,28.51,28.54,28.47,28.51,139840.0,28.51,28.54,28.47,28.51,139840.0
2021-07-22 12:30:00,28.51,28.55,28.48,28.53,120854.0,28.51,28.55,28.48,28.53,120854.0
2021-07-22 13:00:00,28.54,28.58,28.51,28.53,94816.0,28.54,28.58,28.51,28.53,94816.0
2021-07-22 13:30:00,28.53,28.57,28.52,28.56,66380.0,28.53,28.57,28.52,28.56,66380.0
2021-07-22 14:00:00,28.56,28.58,28.54,28.56,148852.0,28.56,28.58,28.54,28.56,148852.0
2021-07-22 14:30:00,28.57,28.59,28.53,28.57,126707.0,28.57,28.59,28.53,28.57,126707.0
2021-07-22 15:00:00,28.58,28.59,28.52,28.53,164187.0,28.58,28.59,28.52,28.53,164187.0
2021-07-22 15:30:00,28.52,28.58,28.42,28.43,687480.0,28.52,28.58,28.42,28.43,687480.0
2021-07-23 09:30:00,28.61,28.95,28.52,28.91,373915.0,28.61,28.95,28.52,28.91,373915.0
2021-07-23 10:00:00,28.92,29.04,28.81,28.92,471175.0,28.92,29.04,28.81,28.92,471175.0
2021-07-23 10:30:00,28.92,29.06,28.88,28.98,360859.0,28.92,29.06,28.88,28.98,360859.0
2021-07-23 11:00:00,28.98,29.04,28.92,28.96,265096.0,28.98,29.04,28.92,28.96,265096.0
2021-07-23 11:30:00,28.97,28.99,28.92,28.95,150675.0,28.97,28.99,28.92,28.95,150675.0
2021-07-23 12:00:00,28.95,29.03,28.92,28.96,283175.0,28.95,29.03,28.92,28.96,283175.0
2021-07-23 12:30:00,28.97,29.02,28.96,29.0,298268.0,28.97,29.02,28.96,29.0,298268.0
2021-07-23 13:00:00,29.0,29.04,28.97,29.0,222838.0,29.0,29.04,28.97,29.0,222838.0
2021-07-23 13:30:00,29.0,29.02,28.98,29.0,150484.0,29.0,29.02,28.98,29.0,150484.0
2021-07-23 14:00:00,29.0,29.01,28.87,28.9,294502.0,29.0,29.01,28.87,28.9,294502.0
2021-07-23 14:30:00,28.89,28.95,28.89,28.94,126439.0,28.89,28.95,28.89,28.94,126439.0
2021-07-23 15:00:00,28.94,28.95,28.89,28.95,156071.0,28.94,28.95,28.89,28.95,156071.0
2021-07-23 15:30:00,28.95,29.03,28.93,28.99,604867.0,28.95,29.03,28.93,28.99,604867.0
2021-07-26 09:30:00,29.06,29.24,28.68,28.82,330734.0,29.06,29.24,28.68,28.82,330734.0
2021-07-26 10:00:00,28.82,28.82,28.68,28.76,259374.0,28.82,28.82,28.68,28.76,259374.0
2021-07-26 10:30:00,28.76,28.95,28.68,28.86,265700.0,28.76,28.95,28.68,28.86,265700.0
2021-07-26 11:00:00,28.86,29.13,28.8,29.11,205295.0,28.86,29.13,28.8,29.11,205295.0
2021-07-26 11:30:00,29.11,29.18,29.08,29.14,249678.0,29.11,29.18,29.08,29.14,249678.0
2021-07-26 12:00:00,29.14,29.18,29.09,29.18,140515.0,29.14,29.18,29.09,29.18,140515.0
2021-07-26 12:30:00,29.18,29.21,29.15,29.17,98310.0,29.18,29.21,29.15,29.17,98310.0
2021-07-26 13:00:00,29.17,29.18,29.11,29.13,82729.0,29.17,29.18,29.11,29.13,82729.0
2021-07-26 13:30:00,29.13,29.21,29.11,29.18,181448.0,29.13,29.21,29.11,29.18,181448.0
2021-07-26 14:00:00,29.19,29.34,29.15,29.33,337728.0,29.19,29.34,29.15,29.33,337728.0
2021-07-26 14:30:00,29.33,29.35,29.27,29.31,242541.0,29.33,29.35,29.27,29.31,242541.0
2021-07-26 15:00:00,29.32,29.41,29.28,29.41,215735.0,29.32,29.41,29.28,29.41,215735.0
2021-07-26 15:30:00,29.4,29.5,29.33,29.37,972405.0,29.4,29.5,29.33,29.37,972405.0
2021-07-27 09:30:00,29.56,30.16,29.22,29.98,1310466.0,29.56,30.16,29.22,29.98,1310466.0
2021-07-27 10:00:00,30.0,30.24,29.77,30.03,624729.0,30.0,30.24,29.77,30.03,624729.0
2021-07-27 10:30:00,30.02,30.35,30.0,30.3,509799.0,30.02,30.35,30.0,30.3,509799.0
2021-07-27 11:00:00,30.3,30.33,29.98,30.04,318255.0,30.3,30.33,29.98,30.04,318255.0
2021-07-27 11:30:00,30.05,30.2,29.98,30.07,532684.0,30.05,30.2,29.98,30.07,532684.0
2021-07-27 12:00:00,30.06,30.15,29.87,30.14,650658.0,30.06,30.15,29.87,30.14,650658.0
2021-07-27 12:30:00,30.14,30.16,30.05,30.09,254764.0,30.14,30.16,30.05,30.09,254764.0
2021-07-27 13:00:00,30.09,30.16,29.98,30.01,198785.0,30.09,30.16,29.98,30.01,198785.0
2021-07-27 13:30:00,30.01,30.16,29.99,30.09,245410.0,30.01,30.16,29.99,30.09,245410.0
2021-07-27 14:00:00,30.1,30.23,30.09,30.23,293579.0,30.1,30.23,30.09,30.23,293579.0
2021-07-27 14:30:00,30.23,30.23,30.05,30.14,292176.0,30.23,30.23,30.05,30.14,292176.0
2021-07-27 15:00:00,30.14,30.32,30.13,30.32,450370.0,30.14,30.32,30.13,30.32,450370.0
2021-07-27 15:30:00,30.32,30.37,30.17,30.25,2005836.0,30.32,30.37,30.17,30.25,2005836.0
2021-07-28 09:30:00,30.02,30.25,29.7,29.78,311548.0,30.02,30.25,29.7,29.78,311548.0
2021-07-28 10:00:00,29.78,29.83,29.51,29.61,432448.0,29.78,29.83,29.51,29.61,432448.0
2021-07-28 10:30:00,29.61,29.93,29.57,29.92,408520.0,29.61,29.93,29.57,29.92,408520.0
2021-07-28 11:00:00,29.92,29.99,29.78,29.99,212457.0,29.92,29.99,29.78,29.99,212457.0
2021-07-28 11:30:00,29.99,30.08,29.91,30.03,238231.0,29.99,30.08,29.91,30.03,238231.0
2021-07-28 12:00:00,30.03,30.07,29.88,29.92,182361.0,30.03,30.07,29.88,29.92,182361.0
2021-07-28 12:30:00,29.92,29.96,29.86,29.9,191077.0,29.92,29.96,29.86,29.9,191077.0
2021-07-28 13:00:00,29.9,30.01,29.89,29.97,121176.0,29.9,30.01,29.89,29.97,121176.0
2021-07-28 13:30:00,29.96,30.1,29.95,30.05,221156.0,29.96,30.1,29.95,30.05,221156.0
2021-07-28 14:00:00,30.05,30.23,30.03,30.16,212622.0,30.05,30.23,30.03,30.16,212622.0
2021-07-28 14:30:00,30.16,30.31,30.15,30.28,327731.0,30.16,30.31,30.15,30.28,327731.0
2021-07-28 15:00:00,30.29,30.31,30.17,30.18,260026.0,30.29,30.31,30.17,30.18,260026.0
2021-07-28 15:30:00,30.18,30.19,29.94,29.96,701784.0,30.18,30.19,29.94,29.96,701784.0
2021-07-29 09:30:00,30.08,30.35,30.02,30.29,355338.0,30.08,30.35,30.02,30.29,355338.0
2021-07-29 10:00:00,30.29,30.37,30.24,30.25,247106.0,30.29,30.37,30.24,30.25,247106.0
2021-07-29 10:30:00,30.25,30.28,30.12,30.27,291497.0,30.25,30.28,30.12,30.27,291497.0
2021-07-29 11:00:00,30.27,30.31,30.2,30.2,145745.0,30.27,30.31,30.2,30.2,145745.0
2021-07-29 11:30:00,30.2,30.28,30.19,30.27,90566.0,30.2,30.28,30.19,30.27,90566.0
2021-07-29 12:00:00,30.27,30.35,30.22,30.35,82337.0,30.27,30.35,30.22,30.35,82337.0
2021-07-29 12:30:00,30.35,30.37,30.21,30.24,151700.0,30.35,30.37,30.21,30.24,151700.0
2021-07-29 13:00:00,30.24,30.26,30.19,30.24,80544.0,30.24,30.26,30.19,30.24,80544.0
2021-07-29 13:30:00,30.24,30.26,30.18,30.22,89221.0,30.24,30.26,30.18,30.22,89221.0
2021-07-29 14:00:00,30.23,30.24,30.13,30.17,134007.0,30.23,30.24,30.13,30.17,134007.0
2021-07-29 14:30:00,30.17,30.22,30.15,30.17,140581.0,30.17,30.22,30.15,30.17,140581.0
2021-07-29 15:00:00,30.17,30.23,30.15,30.22,103366.0,30.17,30.23,30.15,30.22,103366.0
2021-07-29 15:30:00,30.22,30.25,30.1,30.12,487307.0,30.22,30.25,30.1,30.12,487307.0
2021-07-30 09:30:00,30.2,30.35,30.12,30.21,202572.0,30.2,30.35,30.12,30.21,202572.0
2021-07-30 10:00:00,30.21,30.29,30.04,30.05,91425.0,30.21,30.29,30.04,30.05,91425.0
2021-07-30 10:30:00,30.03,30.11,29.97,29.99,102451.0,30.03,30.11,29.97,29.99,102451.0
2021-07-30 11:00:00,29.99,30.07,29.96,30.0,76342.0,29.99,30.07,29.96,30.0,76342.0
2021-07-30 11:30:00,29.99,30.07,29.97,30.07,61857.0,29.99,30.07,29.97,30.07,61857.0
2021-07-30 12:00:00,30.08,30.15,30.06,30.13,73374.0,30.08,30.15,30.06,30.13,73374.0
2021-07-30 12:30:00,30.13,30.19,30.13,30.16,115463.0,30.13,30.19,30.13,30.16,115463.0
2021-07-30 13:00:00,30.16,30.2,30.13,30.15,96878.0,30.16,30.2,30.13,30.15,96878.0
2021-07-30 13:30:00,30.15,30.23,30.14,30.2,43736.0,30.15,30.23,30.14,30.2,43736.0
2021-07-30 14:00:00,30.2,30.24,30.14,30.15,107386.0,30.2,30.24,30.14,30.15,107386.0
2021-07-30 14:30:00,30.14,30.15,30.1,30.12,83578.0,30.14,30.15,30.1,30.12,83578.0
2021-07-30 15:00:00,30.12,30.16,30.09,30.12,103380.0,30.12,30.16,30.09,30.12,103380.0
2021-07-30 15:30:00,30.12,30.13,30.03,30.09,323697.0,30.12,30.13,30.03,30.09,323697.0
2021-08-02 09:30:00,30.17,30.46,30.17,30.23,219298.0,30.17,30.46,30.17,30.23,219298.0
2021-08-02 10:00:00,30.22,30.28,30.18,30.22,164975.0,30.22,30.28,30.18,30.22,164975.0
2021-08-02 10:30:00,30.22,30.25,30.05,30.05,76603.0,30.22,30.25,30.05,30.05,76603.0
2021-08-02 11:00:00,30.05,30.13,29.98,30.09,133484.0,30.05,30.13,29.98,30.09,133484.0
2021-08-02 11:30:00,30.09,30.16,29.92,29.93,122319.0,30.09,30.16,29.92,29.93,122319.0
2021-08-02 12:00:00,29.92,29.94,29.85,29.9,69347.0,29.92,29.94,29.85,29.9,69347.0
2021-08-02 12:30:00,29.9,29.97,29.89,29.96,65594.0,29.9,29.97,29.89,29.96,65594.0
2021-08-02 13:00:00,29.97,29.98,29.92,29.93,55751.0,29.97,29.98,29.92,29.93,55751.0
2021-08-02 13:30:00,29.93,29.94,29.87,29.88,46760.0,29.93,29.94,29.87,29.88,46760.0
2021-08-02 14:00:00,29.89,29.95,29.86,29.91,111465.0,29.89,29.95,29.86,29.91,111465.0
2021-08-02 14:30:00,29.91,30.0,29.88,29.96,121120.0,29.91,30.0,29.88,29.96,121120.0
2021-08-02 15:00:00,29.95,30.0,29.94,29.98,131825.0,29.95,30.0,29.94,29.98,131825.0
2021-08-02 15:30:00,29.98,30.01,29.95,29.96,466058.0,29.98,30.01,29.95,29.96,466058.0
2021-08-03 09:30:00,29.89,29.97,29.73,29.85,257486.0,29.89,29.97,29.73,29.85,257486.0
2021-08-03 10:00:00,29.85,30.08,29.85,29.94,225379.0,29.85,30.08,29.85,29.94,225379.0
2021-08-03 10:30:00,29.95,30.08,29.92,29.97,191932.0,29.95,30.08,29.92,29.97,191932.0
2021-08-03 11:00:00,29.97,30.1,29.85,30.09,148734.0,29.97,30.1,29.85,30.09,148734.0
2021-08-03 11:30:00,30.1,30.22,30.06,30.18,370724.0,30.1,30.22,30.06,30.18,370724.0
2021-08-03 12:00:00,30.18,30.24,30.08,30.15,274626.0,30.18,30.24,30.08,30.15,274626.0
2021-08-03 12:30:00,30.14,30.18,30.03,30.07,166122.0,30.14,30.18,30.03,30.07,166122.0
2021-08-03 13:00:00,30.07,30.09,30.04,30.05,68288.0,30.07,30.09,30.04,30.05,68288.0
2021-08-03 13:30:00,30.05,30.15,30.01,30.14,114339.0,30.05,30.15,30.01,30.14,114339.0
2021-08-03 14:00:00,30.14,30.17,30.09,30.12,114824.0,30.14,30.17,30.09,30.12,114824.0
2021-08-03 14:30:00,30.11,30.19,30.11,30.14,118083.0,30.11,30.19,30.11,30.14,118083.0
2021-08-03 15:00:00,30.14,30.27,30.13,30.27,128130.0,30.14,30.27,30.13,30.27,128130.0
2021-08-03 15:30:00,30.26,30.26,30.14,30.24,451064.0,30.26,30.26,30.14,30.24,451064.0
2021-08-04 09:30:00,30.12,30.2,29.75,29.8,139562.0,30.12,30.2,29.75,29.8,139562.0
2021-08-04 10:00:00,29.82,30.03,29.8,29.95,152591.0,29.82,30.03,29.8,29.95,152591.0
2021-08-04 10:30:00,29.95,29.99,29.84,29.96,126007.0,29.95,29.99,29.84,29.96,126007.0
2021-08-04 11:00:00,29.96,30.0,29.9,29.96,268712.0,29.96,30.0,29.9,29.96,268712.0
2021-08-04 11:30:00,29.96,29.97,29.84,29.9,226185.0,29.96,29.97,29.84,29.9,226185.0
2021-08-04 12:00:00,29.9,29.96,29.88,29.93,175139.0,29.9,29.96,29.88,29.93,175139.0
2021-08-04 12:30:00,29.93,29.97,29.89,29.92,110702.0,29.93,29.97,29.89,29.92,110702.0
2021-08-04 13:00:00,29.93,29.96,29.92,29.94,49172.0,29.93,29.96,29.92,29.94,49172.0
2021-08-04 13:30:00,29.94,29.97,29.9,29.93,81604.0,29.94,29.97,29.9,29.93,81604.0
2021-08-04 14:00:00,29.93,29.95,29.87,29.9,120102.0,29.93,29.95,29.87,29.9,120102.0
2021-08-04 14:30:00,29.91,29.94,29.76,29.84,122606.0,29.91,29.94,29.76,29.84,122606.0
2021-08-04 15:00:00,29.84,29.87,29.8,29.87,81455.0,29.84,29.87,29.8,29.87,81455.0
2021-08-04 15:30:00,29.87,29.89,29.76,29.77,323293.0,29.87,29.89,29.76,29.77,323293.0
2021-08-05 09:30:00,29.91,30.09,29.81,30.02,94340.0,29.91,30.09,29.81,30.02,94340.0
2021-08-05 10:00:00,30.02,30.06,29.82,29.91,130370.0,30.02,30.06,29.82,29.91,130370.0
2021-08-05 10:30:00,29.91,29.96,29.83,29.9,77282.0,29.91,29.96,29.83,29.9,77282.0
2021-08-05 11:00:00,29.89,29.91,29.82,29.86,100886.0,29.89,29.91,29.82,29.86,100886.0
2021-08-05 11:30:00,29.85,29.85,29.72,29.73,64545.0,29.85,29.85,29.72,29.73,64545.0
2021-08-05 12:00:00,29.73,29.76,29.68,29.68,53137.0,29.73,29.76,29.68,29.68,53137.0
2021-08-05 12:30:00,29.68,29.72,29.62,29.71,77562.0,29.68,29.72,29.62,29.71,77562.0
2021-08-05 13:00:00,29.69,29.71,29.64,29.65,54863.0,29.69,29.71,29.64,29.65,54863.0
2021-08-05 13:30:00,29.65,29.87,29.64,29.85,160568.0,29.65,29.87,29.64,29.85,160568.0
2021-08-05 14:00:00,29.84,29.86,29.73,29.74,91774.0,29.84,29.86,29.73,29.74,91774.0
2021-08-05 14:30:00,29.74,29.78,29.72,29.75,67664.0,29.74,29.78,29.72,29.75,67664.0
2021-08-05 15:00:00,29.74,29.78,29.71,29.74,117699.0,29.74,29.78,29.71,29.74,117699.0
2021-08-05 15:30:00,29.74,29.75,29.69,29.73,484836.0,29.74,29.75,29.69,29.73,484836.0
2021-08-06 09:30:00,29.94,30.14,29.79,29.86,83083.0,29.94,30.14,29.79,29.86,83083.0
2021-08-06 10:00:00,29.86,30.12,29.85,30.12,90639.0,29.86,30.12,29.85,30.12,90639.0
2021-08-06 10:30:00,30.12,30.14,30.04,30.11,65600.0,30.12,30.14,30.04,30.11,65600.0
2021-08-06 11:00:00,30.11,30.2,30.1,30.13,75587.0,30.11,30.2,30.1,30.13,75587.0
2021-08-06 11:30:00,30.12,30.16,30.09,30.11,38645.0,30.12,30.16,30.09,30.11,38645.0
2021-08-06 12:00:00,30.11,30.19,30.09,30.18,82525.0,30.11,30.19,30.09,30.18,82525.0
2021-08-06 12:30:00,30.18,30.22,30.13,30.2,60464.0,30.18,30.22,30.13,30.2,60464.0
2021-08-06 13:00:00,30.2,30.2,30.14,30.16,50899.0,30.2,30.2,30.14,30.16,50899.0
2021-08-06 13:30:00,30.16,30.17,30.09,30.11,52247.0,30.16,30.17,30.09,30.11,52247.0
2021-08-06 14:00:00,30.11,30.17,30.07,30.16,88638.0,30.11,30.17,30.07,30.16,88638.0
2021-08-06 14:30:00,30.16,30.17,30.08,30.11,76672.0,30.16,30.17,30.08,30.11,76672.0
2021-08-06 15:00:00,30.1,30.15,30.09,30.15,63352.0,30.1,30.15,30.09,30.15,63352.0
2021-08-06 15:30:00,30.15,30.21,30.13,30.16,277992.0,30.15,30.21,30.13,30.16,277992.0
2021-08-09 09:30:00,30.15,30.23,29.92,30.18,199045.0,30.15,30.23,29.92,30.18,199045.0
2021-08-09 10:00:00,30.18,30.25,30.05,30.14,155964.0,30.18,30.25,30.05,30.14,155964.0
2021-08-09 10:30:00,30.14,30.28,30.1,30.25,103500.0,30.14,30.28,30.1,30.25,103500.0
2021-08-09 11:00:00,30.25,30.26,30.19,30.24,91141.0,30.25,30.26,30.19,30.24,91141.0
2021-08-09 11:30:00,30.24,30.36,30.23,30.3,94744.0,30.24,30.36,30.23,30.3,94744.0
2021-08-09 12:00:00,30.3,30.36,30.23,30.31,101196.0,30.3,30.36,30.23,30.31,101196.0
2021-08-09 12:30:00,30.32,30.35,30.26,30.27,95809.0,30.32,30.35,30.26,30.27,95809.0
2021-08-09 13:00:00,30.27,30.28,30.24,30.28,71254.0,30.27,30.28,30.24,30.28,71254.0
2021-08-09 13:30:00,30.28,30.35,30.27,30.35,51682.0,30.28,30.35,30.27,30.35,51682.0
2021-08-09 14:00:00,30.35,30.38,30.31,30.36,96070.0,30.35,30.38,30.31,30.36,96070.0
2021-08-09 14:30:00,30.36,30.39,30.33,30.36,94119.0,30.36,30.39,30.33,30.36,94119.0
2021-08-09 15:00:00,30.37,30.37,30.28,30.32,105948.0,30.37,30.37,30.28,30.32,105948.0
2021-08-09 15:30:00,30.32,30.36,30.3,30.33,300999.0,30.32,30.36,30.3,30.33,300999.0
2021-08-10 09:30:00,30.38,30.66,30.24,30.41,1398171.0,30.38,30.66,30.24,30.41,1398171.0
2021-08-10 10:00:00,30.38,30.55,30.26,30.53,535131.0,30.38,30.55,30.26,30.53,535131.0
2021-08-10 10:30:00,30.54,30.62,30.45,30.61,118174.0,30.54,30.62,30.45,30.61,118174.0
2021-08-10 11:00:00,30.61,30.76,30.6,30.76,107654.0,30.61,30.76,30.6,30.76,107654.0
2021-08-10 11:30:00,30.75,30.76,30.59,30.62,83982.0,30.75,30.76,30.59,30.62,83982.0
2021-08-10 12:00:00,30.62,30.62,30.5,30.55,55186.0,30.62,30.62,30.5,30.55,55186.0
2021-08-10 12:30:00,30.55,30.57,30.54,30.57,48490.0,30.55,30.57,30.54,30.57,48490.0
2021-08-10 13:00:00,30.57,30.67,30.56,30.67,78884.0,30.57,30.67,30.56,30.67,78884.0
2021-08-10 13:30:00,30.67,30.71,30.59,30.7,170528.0,30.67,30.71,30.59,30.7,170528.0
2021-08-10 14:00:00,30.71,30.78,30.65,30.77,173187.0,30.71,30.78,30.65,30.77,173187.0
2021-08-10 14:30:00,30.77,30.79,30.72,30.76,186942.0,30.77,30.79,30.72,30.76,186942.0
2021-08-10 15:00:00,30.76,30.76,30.63,30.74,152662.0,30.76,30.76,30.63,30.74,152662.0
2021-08-10 15:30:00,30.74,30.81,30.67,30.75,491155.0,30.74,30.81,30.67,30.75,491155.0
2021-08-11 09:30:00,30.86,31.12,30.64,31.07,147546.0,30.86,31.12,30.64,31.07,147546.0
2021-08-11 10:00:00,31.08,31.11,30.93,31.01,104465.0,31.08,31.11,30.93,31.01,104465.0
2021-08-11 10:30:00,31.01,31.1,30.96,31.09,53468.0,31.01,31.1,30.96,31.09,53468.0
2021-08-11 11:00:00,31.09,31.16,31.07,31.07,90362.0,31.09,31.16,31.07,31.07,90362.0
2021-08-11 11:30:00,31.06,31.13,30.98,31.02,71921.0,31.06,31.13,30.98,31.02,71921.0
2021-08-11 12:00:00,31.02,31.07,30.99,31.01,57544.0,31.02,31.07,30.99,31.01,57544.0
2021-08-11 12:30:00,31.0,31.08,31.0,31.07,64106.0,31.0,31.08,31.0,31.07,64106.0
2021-08-11 13:00:00,31.07,31.09,31.01,31.08,55915.0,31.07,31.09,31.01,31.08,55915.0
2021-08-11 13:30:00,31.08,31.27,31.07,31.21,181665.0,31.08,31.27,31.07,31.21,181665.0
2021-08-11 14:00:00,31.21,31.24,31.15,31.24,91057.0,31.21,31.24,31.15,31.24,91057.0
2021-08-11 14:30:00,31.23,31.26,31.2,31.24,98234.0,31.23,31.26,31.2,31.24,98234.0
2021-08-11 15:00:00,31.24,31.31,31.22,31.25,135054.0,31.24,31.31,31.22,31.25,135054.0
2021-08-11 15:30:00,31.25,31.31,31.24,31.24,603109.0,31.25,31.31,31.24,31.24,603109.0
2021-08-12 09:30:00,31.4,31.4,31.08,31.15,96212.0,31.4,31.4,31.08,31.15,96212.0
2021-08-12 10:00:00,31.17,31.21,31.13,31.19,110362.0,31.17,31.21,31.13,31.19,110362.0
2021-08-12 10:30:00,31.19,31.22,31.1,31.18,86263.0,31.19,31.22,31.1,31.18,86263.0
2021-08-12 11:00:00,31.19,31.2,31.04,31.13,56598.0,31.19,31.2,31.04,31.13,56598.0
2021-08-12 11:30:00,31.13,31.13,31.06,31.11,47853.0,31.13,31.13,31.06,31.11,47853.0
2021-08-12 12:00:00,31.11,31.23,31.1,31.22,38018.0,31.11,31.23,31.1,31.22,38018.0
2021-08-12 12:30:00,31.22,31.3,31.22,31.3,41906.0,31.22,31.3,31.22,31.3,41906.0
2021-08-12 13:00:00,31.3,31.32,31.24,31.25,57366.0,31.3,31.32,31.24,31.25,57366.0
2021-08-12 13:30:00,31.25,31.34,31.24,31.29,63422.0,31.25,31.34,31.24,31.29,63422.0
2021-08-12 14:00:00,31.3,31.35,31.29,31.34,58720.0,31.3,31.35,31.29,31.34,58720.0
2021-08-12 14:30:00,31.34,31.38,31.33,31.36,70872.0,31.34,31.38,31.33,31.36,70872.0
2021-08-12 15:00:00,31.36,31.45,31.35,31.45,118455.0,31.36,31.45,31.35,31.45,118455.0
2021-08-12 15:30:00,31.45,31.57,31.42,31.49,512200.0,31.45,31.57,31.42,31.49,512200.0
2021-08-13 09:30:00,31.55,31.67,31.45,31.6,128319.0,31.55,31.67,31.45,31.6,128319.0
2021-08-13 10:00:00,31.59,31.63,31.49,31.59,126712.0,31.59,31.63,31.49,31.59,126712.0
2021-08-13 10:30:00,31.59,31.64,31.55,31.63,78821.0,31.59,31.64,31.55,31.63,78821.0
2021-08-13 11:00:00,31.63,31.68,31.58,31.63,86568.0,31.63,31.68,31.58,31.63,86568.0
2021-08-13 11:30:00,31.64,31.83,31.63,31.78,149052.0,31.64,31.83,31.63,31.78,149052.0
2021-08-13 12:00:00,31.78,31.9,31.78,31.87,170476.0,31.78,31.9,31.78,31.87,170476.0
2021-08-13 12:30:00,31.87,31.94,31.82,31.83,178397.0,31.87,31.94,31.82,31.83,178397.0
2021-08-13 13:00:00,31.84,31.87,31.79,31.86,79069.0,31.84,31.87,31.79,31.86,79069.0
2021-08-13 13:30:00,31.85,31.92,31.83,31.88,116454.0,31.85,31.92,31.83,31.88,116454.0
2021-08-13 14:00:00,31.88,31.89,31.86,31.89,89659.0,31.88,31.89,31.86,31.89,89659.0
2021-08-13 14:30:00,31.89,31.93,31.85,31.9,190398.0,31.89,31.93,31.85,31.9,190398.0
2021-08-13 15:00:00,31.9,31.92,31.87,31.9,207551.0,31.9,31.92,31.87,31.9,207551.0
2021-08-13 15:30:00,31.9,31.94,31.86,31.89,723498.0,31.9,31.94,31.86,31.89,723498.0
2021-08-16 09:30:00,31.79,31.79,31.44,31.52,125272.0,31.79,31.79,31.44,31.52,125272.0
2021-08-16 10:00:00,31.51,31.71,31.43,31.63,96096.0,31.51,31.71,31.43,31.63,96096.0
2021-08-16 10:30:00,31.61,31.69,31.56,31.57,66253.0,31.61,31.69,31.56,31.57,66253.0
2021-08-16 11:00:00,31.58,31.61,31.5,31.56,117856.0,31.58,31.61,31.5,31.56,117856.0
2021-08-16 11:30:00,31.56,31.59,31.49,31.52,54209.0,31.56,31.59,31.49,31.52,54209.0
2021-08-16 12:00:00,31.52,31.55,31.49,31.53,62768.0,31.52,31.55,31.49,31.53,62768.0
2021-08-16 12:30:00,31.53,31.56,31.5,31.56,32597.0,31.53,31.56,31.5,31.56,32597.0
2021-08-16 13:00:00,31.56,31.56,31.5,31.52,24681.0,31.56,31.56,31.5,31.52,24681.0
2021-08-16 13:30:00,31.51,31.51,31.38,31.44,81545.0,31.51,31.51,31.38,31.44,81545.0
2021-08-16 14:00:00,31.44,31.46,31.41,31.45,58925.0,31.44,31.46,31.41,31.45,58925.0
2021-08-16 14:30:00,31.46,31.52,31.45,31.51,119837.0,31.46,31.52,31.45,31.51,119837.0
2021-08-16 15:00:00,31.51,31.55,31.48,31.51,146680.0,31.51,31.55,31.48,31.51,146680.0
2021-08-16 15:30:00,31.5,31.53,31.4,31.43,430966.0,31.5,31.53,31.4,31.43,430966.0
2021-08-17 09:30:00,31.14,31.25,31.01,31.04,220843.0,31.14,31.25,31.01,31.04,220843.0
2021-08-17 10:00:00,31.05,31.26,30.99,31.26,254775.0,31.05,31.26,30.99,31.26,254775.0
2021-08-17 10:30:00,31.26,31.26,30.98,30.99,148453.0,31.26,31.26,30.98,30.99,148453.0
2021-08-17 11:00:00,30.99,31.04,30.96,31.03,80405.0,30.99,31.04,30.96,31.03,80405.0
2021-08-17 11:30:00,31.03,31.09,31.01,31.05,80047.0,31.03,31.09,31.01,31.05,80047.0
2021-08-17 12:00:00,31.05,31.08,30.96,30.98,48592.0,31.05,31.08,30.96,30.98,48592.0
2021-08-17 12:30:00,30.98,30.98,30.73,30.8,176040.0,30.98,30.98,30.73,30.8,176040.0
2021-08-17 13:00:00,30.81,30.96,30.81,30.92,144063.0,30.81,30.96,30.81,30.92,144063.0
2021-08-17 13:30:00,30.91,30.92,30.85,30.9,48551.0,30.91,30.92,30.85,30.9,48551.0
2021-08-17 14:00:00,30.92,31.0,30.92,30.93,61234.0,30.92,31.0,30.92,30.93,61234.0
2021-08-17 14:30:00,30.93,31.0,30.9,31.0,63240.0,30.93,31.0,30.9,31.0,63240.0
2021-08-17 15:00:00,30.99,31.01,30.96,30.99,91533.0,30.99,31.01,30.96,30.99,91533.0
2021-08-17 15:30:00,31.0,31.12,30.97,31.08,397343.0,31.0,31.12,30.97,31.08,397343.0
2021-08-18 09:30:00,31.06,31.09,30.9,31.07,73404.0,31.06,31.09,30.9,31.07,73404.0
2021-08-18 10:00:00,31.07,31.14,31.04,31.09,52640.0,31.07,31.14,31.04,31.09,52640.0
2021-08-18 10:30:00,31.09,31.12,31.02,31.05,100224.0,31.09,31.12,31.02,31.05,100224.0
2021-08-18 11:00:00,31.04,31.06,30.98,31.05,103118.0,31.04,31.06,30.98,31.05,103118.0
2021-08-18 11:30:00,31.05,31.08,31.03,31.04,63079.0,31.05,31.08,31.03,31.04,63079.0
2021-08-18 12:00:00,31.04,31.05,30.99,31.0,84461.0,31.04,31.05,30.99,31.0,84461.0
2021-08-18 12:30:00,30.99,31.05,30.96,31.05,87815.0,30.99,31.05,30.96,31.05,87815.0
2021-08-18 13:00:00,31.05,31.08,31.03,31.04,40438.0,31.05,31.08,31.03,31.04,40438.0
2021-08-18 13:30:00,31.05,31.08,31.03,31.04,25505.0,31.05,31.08,31.03,31.04,25505.0
2021-08-18 14:00:00,31.04,31.08,30.94,31.0,170210.0,31.04,31.08,30.94,31.0,170210.0
2021-08-18 14:30:00,31.01,31.02,30.95,31.0,99386.0,31.01,31.02,30.95,31.0,99386.0
2021-08-18 15:00:00,30.99,31.0,30.92,30.93,59998.0,30.99,31.0,30.92,30.93,59998.0
2021-08-18 15:30:00,30.93,30.93,30.81,30.86,407611.0,30.93,30.93,30.81,30.86,407611.0
2021-08-19 09:30:00,30.42,30.68,30.28,30.59,191833.0,30.42,30.68,30.28,30.59,191833.0
2021-08-19 10:00:00,30.56,30.59,30.44,30.48,153210.0,30.56,30.59,30.44,30.48,153210.0
2021-08-19 10:30:00,30.49,30.5,30.27,30.45,215040.0,30.49,30.5,30.27,30.45,215040.0
2021-08-19 11:00:00,30.45,30.46,30.21,30.24,289739.0,30.45,30.46,30.21,30.24,289739.0
2021-08-19 11:30:00,30.24,30.5,30.24,30.48,207981.0,30.24,30.5,30.24,30.48,207981.0
2021-08-19 12:00:00,30.48,30.49,30.4,30.47,89417.0,30.48,30.49,30.4,30.47,89417.0
2021-08-19 12:30:00,30.47,30.48,30.41,30.45,65225.0,30.47,30.48,30.41,30.45,65225.0
2021-08-19 13:00:00,30.44,30.45,30.28,30.29,65728.0,30.44,30.45,30.28,30.29,65728.0
2021-08-19 13:30:00,30.29,30.35,30.27,30.31,67490.0,30.29,30.35,30.27,30.31,67490.0
2021-08-19 14:00:00,30.32,30.37,30.28,30.32,103448.0,30.32,30.37,30.28,30.32,103448.0
2021-08-19 14:30:00,30.31,30.38,30.26,30.37,114701.0,30.31,30.38,30.26,30.37,114701.0
2021-08-19 15:00:00,30.37,30.49,30.31,30.49,231350.0,30.37,30.49,30.31,30.49,231350.0
2021-08-19 15:30:00,30.49,30.49,30.38,30.42,361488.0,30.49,30.49,30.38,30.42,361488.0
2021-08-20 09:30:00,30.28,30.49,30.24,30.4,107171.0,30.28,30.49,30.24,30.4,107171.0
2021-08-20 10:00:00,30.39,30.42,30.22,30.32,77533.0,30.39,30.42,30.22,30.32,77533.0
2021-08-20 10:30:00,30.32,30.41,30.3,30.35,281313.0,30.32,30.41,30.3,30.35,281313.0
2021-08-20 11:00:00,30.35,30.46,30.35,30.39,260473.0,30.35,30.46,30.35,30.39,260473.0
2021-08-20 11:30:00,30.39,30.5,30.36,30.5,225147.0,30.39,30.5,30.36,30.5,225147.0
2021-08-20 12:00:00,30.49,30.53,30.46,30.52,53410.0,30.49,30.53,30.46,30.52,53410.0
2021-08-20 12:30:00,30.52,30.57,30.52,30.53,48963.0,30.52,30.57,30.52,30.53,48963.0
2021-08-20 13:00:00,30.53,30.54,30.47,30.48,31436.0,30.53,30.54,30.47,30.48,31436.0
2021-08-20 13:30:00,30.47,30.47,30.42,30.43,60696.0,30.47,30.47,30.42,30.43,60696.0
2021-08-20 14:00:00,30.43,30.45,30.36,30.39,75374.0,30.43,30.45,30.36,30.39,75374.0
2021-08-20 14:30:00,30.39,30.4,30.36,30.39,42496.0,30.39,30.4,30.36,30.39,42496.0
2021-08-20 15:00:00,30.39,30.6,30.38,30.6,215269.0,30.39,30.6,30.38,30.6,215269.0
2021-08-20 15:30:00,30.6,30.71,30.59,30.68,438813.0,30.6,30.71,30.59,30.68,438813.0
2021-08-23 09:30:00,30.84,30.94,30.59,30.69,140571.0,30.84,30.94,30.59,30.69,140571.0
2021-08-23 10:00:00,30.7,30.7,30.46,30.46,80237.0,30.7,30.7,30.46,30.46,80237.0
2021-08-23 10:30:00,30.46,30.54,30.42,30.5,89772.0,30.46,30.54,30.42,30.5,89772.0
2021-08-23 11:00:00,30.49,30.56,30.48,30.51,80504.0,30.49,30.56,30.48,30.51,80504.0
2021-08-23 11:30:00,30.5,30.59,30.49,30.59,83730.0,30.5,30.59,30.49,30.59,83730.0
2021-08-23 12:00:00,30.59,30.66,30.59,30.63,63802.0,30.59,30.66,30.59,30.63,63802.0
2021-08-23 12:30:00,30.64,30.65,30.58,30.6,36714.0,30.64,30.65,30.58,30.6,36714.0
2021-08-23 13:00:00,30.6,30.62,30.56,30.58,49447.0,30.6,30.62,30.56,30.58,49447.0
2021-08-23 13:30:00,30.58,30.59,30.48,30.49,76089.0,30.58,30.59,30.48,30.49,76089.0
2021-08-23 14:00:00,30.49,30.55,30.47,30.52,53087.0,30.49,30.55,30.47,30.52,53087.0
2021-08-23 14:30:00,30.53,30.59,30.52,30.57,61600.0,30.53,30.59,30.52,30.57,61600.0
2021-08-23 15:00:00,30.58,30.6,30.54,30.57,66570.0,30.58,30.6,30.54,30.57,66570.0
2021-08-23 15:30:00,30.57,30.57,30.49,30.55,319097.0,30.57,30.57,30.49,30.55,319097.0
2021-08-24 09:30:00,30.71,31.15,30.53,31.07,202598.0,30.71,31.15,30.53,31.07,202598.0
2021-08-24 10:00:00,31.07,31.07,30.88,30.98,145489.0,31.07,31.07,30.88,30.98,145489.0
2021-08-24 10:30:00,30.97,30.98,30.94,30.96,37082.0,30.97,30.98,30.94,30.96,37082.0
2021-08-24 11:00:00,30.96,31.0,30.93,30.95,40024.0,30.96,31.0,30.93,30.95,40024.0
2021-08-24 11:30:00,30.95,30.98,30.89,30.98,46545.0,30.95,30.98,30.89,30.98,46545.0
2021-08-24 12:00:00,30.97,30.99,30.94,30.95,29724.0,30.97,30.99,30.94,30.95,29724.0
2021-08-24 12:30:00,30.96,31.0,30.95,31.0,36736.0,30.96,31.0,30.95,31.0,36736.0
2021-08-24 13:00:00,31.0,31.01,30.96,30.99,81520.0,31.0,31.01,30.96,30.99,81520.0
2021-08-24 13:30:00,30.99,31.01,30.97,31.01,33966.0,30.99,31.01,30.97,31.01,33966.0
2021-08-24 14:00:00,31.01,31.04,30.97,30.98,38472.0,31.01,31.04,30.97,30.98,38472.0
2021-08-24 14:30:00,30.97,31.01,30.95,31.0,66784.0,30.97,31.01,30.95,31.0,66784.0
2021-08-24 15:00:00,31.0,31.02,30.98,31.01,159005.0,31.0,31.02,30.98,31.01,159005.0
2021-08-24 15:30:00,31.01,31.05,30.92,30.97,226642.0,31.01,31.05,30.92,30.97,226642.0
2021-08-25 09:30:00,30.87,30.87,30.71,30.8,105440.0,30.87,30.87,30.71,30.8,105440.0
2021-08-25 10:00:00,30.8,31.01,30.75,31.01,67902.0,30.8,31.01,30.75,31.01,67902.0
2021-08-25 10:30:00,31.0,31.23,31.0,31.17,123931.0,31.0,31.23,31.0,31.17,123931.0
2021-08-25 11:00:00,31.17,31.24,31.12,31.23,126361.0,31.17,31.24,31.12,31.23,126361.0
2021-08-25 11:30:00,31.23,31.32,31.21,31.31,28627.0,31.23,31.32,31.21,31.31,28627.0
2021-08-25 12:00:00,31.31,31.35,31.27,31.34,67541.0,31.31,31.35,31.27,31.34,67541.0
2021-08-25 12:30:00,31.35,31.35,31.24,31.25,60648.0,31.35,31.35,31.24,31.25,60648.0
2021-08-25 13:00:00,31.26,31.32,31.23,31.31,21314.0,31.26,31.32,31.23,31.31,21314.0
2021-08-25 13:30:00,31.3,31.32,31.25,31.26,25614.0,31.3,31.32,31.25,31.26,25614.0
2021-08-25 14:00:00,31.26,31.34,31.25,31.34,59088.0,31.26,31.34,31.25,31.34,59088.0
2021-08-25 14:30:00,31.33,31.33,31.26,31.3,40738.0,31.33,31.33,31.26,31.3,40738.0
2021-08-25 15:00:00,31.3,31.32,31.23,31.26,108968.0,31.3,31.32,31.23,31.26,108968.0
2021-08-25 15:30:00,31.27,31.34,31.23,31.24,203477.0,31.27,31.34,31.23,31.24,203477.0
2021-08-26 09:30:00,31.14,31.32,31.06,31.28,91531.0,31.14,31.32,31.06,31.28,91531.0
2021-08-26 10:00:00,31.29,31.34,31.15,31.24,91660.0,31.29,31.34,31.15,31.24,91660.0
2021-08-26 10:30:00,31.24,31.27,31.1,31.1,46393.0,31.24,31.27,31.1,31.1,46393.0
2021-08-26 11:00:00,31.09,31.2,31.04,31.14,37940.0,31.09,31.2,31.04,31.14,37940.0
2021-08-26 11:30:00,31.14,31.2,31.1,31.13,43464.0,31.14,31.2,31.1,31.13,43464.0
2021-08-26 12:00:00,31.13,31.19,31.12,31.14,50364.0,31.13,31.19,31.12,31.14,50364.0
2021-08-26 12:30:00,31.15,31.18,31.1,31.18,51466.0,31.15,31.18,31.1,31.18,51466.0
2021-08-26 13:00:00,31.18,31.21,31.14,31.16,23903.0,31.18,31.21,31.14,31.16,23903.0
2021-08-26 13:30:00,31.16,31.19,31.14,31.17,35295.0,31.16,31.19,31.14,31.17,35295.0
2021-08-26 14:00:00,31.16,31.16,31.0,31.01,45734.0,31.16,31.16,31.0,31.01,45734.0
2021-08-26 14:30:00,31.01,31.01,30.92,30.93,45464.0,31.01,31.01,30.92,30.93,45464.0
2021-08-26 15:00:00,30.94,30.99,30.9,30.96,60593.0,30.94,30.99,30.9,30.96,60593.0
2021-08-26 15:30:00,30.95,30.99,30.91,30.91,155230.0,30.95,30.99,30.91,30.91,155230.0
2021-08-27 09:30:00,31.0,31.29,31.0,31.28,75567.0,31.0,31.29,31.0,31.28,75567.0
2021-08-27 10:00:00,31.27,31.34,31.19,31.32,50430.0,31.27,31.34,31.19,31.32,50430.0
2021-08-27 10:30:00,31.32,31.42,31.29,31.39,82477.0,31.32,31.42,31.29,31.39,82477.0
2021-08-27 11:00:00,31.39,31.4,31.33,31.35,100723.0,31.39,31.4,31.33,31.35,100723.0
2021-08-27 11:30:00,31.35,31.39,31.33,31.39,40866.0,31.35,31.39,31.33,31.39,40866.0
2021-08-27 12:00:00,31.4,31.42,31.34,31.42,56549.0,31.4,31.42,31.34,31.42,56549.0
2021-08-27 12:30:00,31.42,31.43,31.34,31.37,44657.0,31.42,31.43,31.34,31.37,44657.0
2021-08-27 13:00:00,31.37,31.39,31.3,31.39,48827.0,31.37,31.39,31.3,31.39,48827.0
2021-08-27 13:30:00,31.39,31.41,31.35,31.37,88380.0,31.39,31.41,31.35,31.37,88380.0
2021-08-27 14:00:00,31.37,31.37,31.33,31.36,36688.0,31.37,31.37,31.33,31.36,36688.0
2021-08-27 14:30:00,31.36,31.37,31.32,31.34,45083.0,31.36,31.37,31.32,31.34,45083.0
2021-08-27 15:00:00,31.34,31.36,31.32,31.32,64864.0,31.34,31.36,31.32,31.32,64864.0
2021-08-27 15:30:00,31.32,31.35,31.28,31.3,257328.0,31.32,31.35,31.28,31.3,257328.0
2021-08-30 09:30:00,31.51,31.51,31.22,31.33,160439.0,31.51,31.51,31.22,31.33,160439.0
2021-08-30 10:00:00,31.33,31.35,31.24,31.32,191475.0,31.33,31.35,31.24,31.32,191475.0
2021-08-30 10:30:00,31.32,31.32,31.27,31.3,64426.0,31.32,31.32,31.27,31.3,64426.0
2021-08-30 11:00:00,31.29,31.34,31.28,31.3,78988.0,31.29,31.34,31.28,31.3,78988.0
2021-08-30 11:30:00,31.3,31.34,31.22,31.28,89523.0,31.3,31.34,31.22,31.28,89523.0
2021-08-30 12:00:00,31.28,31.34,31.27,31.31,36653.0,31.28,31.34,31.27,31.31,36653.0
2021-08-30 12:30:00,31.31,31.33,31.28,31.31,50621.0,31.31,31.33,31.28,31.31,50621.0
2021-08-30 13:00:00,31.31,31.34,31.25,31.3,88000.0,31.31,31.34,31.25,31.3,88000.0
2021-08-30 13:30:00,31.31,31.31,31.24,31.28,70141.0,31.31,31.31,31.24,31.28,70141.0
2021-08-30 14:00:00,31.27,31.33,31.25,31.29,106035.0,31.27,31.33,31.25,31.29,106035.0
2021-08-30 14:30:00,31.28,31.29,31.23,31.26,81459.0,31.28,31.29,31.23,31.26,81459.0
2021-08-30 15:00:00,31.26,31.27,31.2,31.21,54344.0,31.26,31.27,31.2,31.21,54344.0
2021-08-30 15:30:00,31.21,31.22,30.98,30.99,335180.0,31.21,31.22,30.98,30.99,335180.0
2021-08-31 09:30:00,30.91,31.06,30.8,30.93,70804.0,30.91,31.06,30.8,30.93,70804.0
2021-08-31 10:00:00,30.92,30.93,30.72,30.75,109173.0,30.92,30.93,30.72,30.75,109173.0
2021-08-31 10:30:00,30.75,30.87,30.73,30.8,47031.0,30.75,30.87,30.73,30.8,47031.0
2021-08-31 11:00:00,30.8,30.86,30.76,30.82,46911.0,30.8,30.86,30.76,30.82,46911.0
2021-08-31 11:30:00,30.82,30.86,30.77,30.81,56705.0,30.82,30.86,30.77,30.81,56705.0
2021-08-31 12:00:00,30.8,30.82,30.71,30.74,56366.0,30.8,30.82,30.71,30.74,56366.0
2021-08-31 12:30:00,30.73,30.73,30.64,30.64,53057.0,30.73,30.73,30.64,30.64,53057.0
2021-08-31 13:00:00,30.64,30.67,30.6,30.62,54432.0,30.64,30.67,30.6,30.62,54432.0
2021-08-31 13:30:00,30.62,30.62,30.57,30.6,106663.0,30.62,30.62,30.57,30.6,106663.0
2021-08-31 14:00:00,30.6,30.61,30.51,30.53,78604.0,30.6,30.61,30.51,30.53,78604.0
2021-08-31 14:30:00,30.54,30.59,30.53,30.58,92960.0,30.54,30.59,30.53,30.58,92960.0
2021-08-31 15:00:00,30.58,30.59,30.54,30.58,114462.0,30.58,30.59,30.54,30.58,114462.0
2021-08-31 15:30:00,30.59,30.6,30.51,30.54,398177.0,30.59,30.6,30.51,30.54,398177.0
2021-09-01 09:30:00,30.48,30.57,30.16,30.17,182468.0,30.48,30.57,30.16,30.17,182468.0
2021-09-01 10:00:00,30.17,30.28,30.1,30.11,161249.0,30.17,30.28,30.1,30.11,161249.0
2021-09-01 10:30:00,30.1,30.4,30.1,30.35,163086.0,30.1,30.4,30.1,30.35,163086.0
2021-09-01 11:00:00,30.35,30.4,30.27,30.34,124697.0,30.35,30.4,30.27,30.34,124697.0
2021-09-01 11:30:00,30.34,30.4,30.33,30.38,75889.0,30.34,30.4,30.33,30.38,75889.0
2021-09-01 12:00:00,30.38,30.44,30.36,30.43,77241.0,30.38,30.44,30.36,30.43,77241.0
2021-09-01 12:30:00,30.42,30.53,30.42,30.53,57135.0,30.42,30.53,30.42,30.53,57135.0
2021-09-01 13:00:00,30.52,30.53,30.48,30.5,75161.0,30.52,30.53,30.48,30.5,75161.0
2021-09-01 13:30:00,30.5,30.52,30.44,30.48,110964.0,30.5,30.52,30.44,30.48,110964.0
2021-09-01 14:00:00,30.49,30.49,30.44,30.45,73233.0,30.49,30.49,30.44,30.45,73233.0
2021-09-01 14:30:00,30.46,30.47,30.43,30.44,107906.0,30.46,30.47,30.43,30.44,107906.0
2021-09-01 15:00:00,30.45,30.48,30.37,30.37,119778.0,30.45,30.48,30.37,30.37,119778.0
2021-09-01 15:30:00,30.38,30.38,30.21,30.25,446810.0,30.38,30.38,30.21,30.25,446810.0
2021-09-02 09:30:00,30.26,30.37,30.22,30.32,89935.0,30.26,30.37,30.22,30.32,89935.0
2021-09-02 10:00:00,30.33,30.42,30.25,30.41,104884.0,30.33,30.42,30.25,30.41,104884.0
2021-09-02 10:30:00,30.4,30.42,30.3,30.3,128267.0,30.4,30.42,30.3,30.3,128267.0
2021-09-02 11:00:00,30.31,30.37,30.25,30.25,79353.0,30.31,30.37,30.25,30.25,79353.0
2021-09-02 11:30:00,30.26,30.32,30.22,30.31,64770.0,30.26,30.32,30.22,30.31,64770.0
2021-09-02 12:00:00,30.3,30.34,30.23,30.23,79578.0,30.3,30.34,30.23,30.23,79578.0
2021-09-02 12:30:00,30.24,30.26,30.17,30.21,83887.0,30.24,30.26,30.17,30.21,83887.0
2021-09-02 13:00:00,30.21,30.23,30.09,30.1,73336.0,30.21,30.23,30.09,30.1,73336.0
2021-09-02 13:30:00,30.11,30.12,30.0,30.02,156591.0,30.11,30.12,30.0,30.02,156591.0
2021-09-02 14:00:00,30.02,30.11,29.99,30.09,368356.0,30.02,30.11,29.99,30.09,368356.0
2021-09-02 14:30:00,30.09,30.14,30.08,30.14,96368.0,30.09,30.14,30.08,30.14,96368.0
2021-09-02 15:00:00,30.14,30.17,30.05,30.05,115225.0,30.14,30.17,30.05,30.05,115225.0
2021-09-02 15:30:00,30.05,30.09,29.96,30.07,744888.0,30.05,30.09,29.96,30.07,744888.0
2021-09-03 09:30:00,29.99,30.14,29.93,29.93,136253.0,29.99,30.14,29.93,29.93,136253.0
2021-09-03 10:00:00,29.93,29.93,29.78,29.88,172487.0,29.93,29.93,29.78,29.88,172487.0
2021-09-03 10:30:00,29.87,29.87,29.71,29.78,127281.0,29.87,29.87,29.71,29.78,127281.0
2021-09-03 11:00:00,29.8,29.81,29.72,29.76,121283.0,29.8,29.81,29.72,29.76,121283.0
2021-09-03 11:30:00,29.76,29.77,29.71,29.72,69381.0,29.76,29.77,29.71,29.72,69381.0
2021-09-03 12:00:00,29.72,29.72,29.64,29.7,57657.0,29.72,29.72,29.64,29.7,57657.0
2021-09-03 12:30:00,29.71,29.8,29.67,29.8,57206.0,29.71,29.8,29.67,29.8,57206.0
2021-09-03 13:00:00,29.8,29.95,29.8,29.95,65878.0,29.8,29.95,29.8,29.95,65878.0
2021-09-03 13:30:00,29.95,30.02,29.94,30.01,73879.0,29.95,30.02,29.94,30.01,73879.0
2021-09-03 14:00:00,30.01,30.06,29.95,29.96,113042.0,30.01,30.06,29.95,29.96,113042.0
2021-09-03 14:30:00,29.95,30.06,29.95,30.06,98121.0,29.95,30.06,29.95,30.06,98121.0
2021-09-03 15:00:00,30.06,30.07,29.88,29.9,165670.0,30.06,30.07,29.88,29.9,165670.0
2021-09-03 15:30:00,29.89,29.93,29.83,29.87,379802.0,29.89,29.93,29.83,29.87,379802.0
2021-09-07 09:30:00,29.08,29.35,29.06,29.25,513403.0,29.08,29.35,29.06,29.25,513403.0
2021-09-07 10:00:00,29.25,29.27,29.08,29.2,279280.0,29.25,29.27,29.08,29.2,279280.0
2021-09-07 10:30:00,29.19,29.36,29.14,29.3,315863.0,29.19,29.36,29.14,29.3,315863.0
2021-09-07 11:00:00,29.3,29.39,29.25,29.39,312658.0,29.3,29.39,29.25,29.39,312658.0
2021-09-07 11:30:00,29.38,29.42,29.19,29.19,89797.0,29.38,29.42,29.19,29.19,89797.0
2021-09-07 12:00:00,29.19,29.25,29.18,29.22,152576.0,29.19,29.25,29.18,29.22,152576.0
2021-09-07 12:30:00,29.22,29.31,29.22,29.29,80953.0,29.22,29.31,29.22,29.29,80953.0
2021-09-07 13:00:00,29.29,29.32,29.24,29.28,190819.0,29.29,29.32,29.24,29.28,190819.0
2021-09-07 13:30:00,29.29,29.36,29.28,29.35,82708.0,29.29,29.36,29.28,29.35,82708.0
2021-09-07 14:00:00,29.34,29.37,29.24,29.26,205662.0,29.34,29.37,29.24,29.26,205662.0
2021-09-07 14:30:00,29.26,29.32,29.25,29.3,104719.0,29.26,29.32,29.25,29.3,104719.0
2021-09-07 15:00:00,29.3,29.34,29.29,29.3,109188.0,29.3,29.34,29.29,29.3,109188.0
2021-09-07 15:30:00,29.3,29.34,29.28,29.32,539385.0,29.3,29.34,29.28,29.32,539385.0
2021-09-08 09:30:00,29.24,29.3,29.06,29.1,316599.0,29.24,29.3,29.06,29.1,316599.0
2021-09-08 10:00:00,29.1,29.17,28.99,29.01,199817.0,29.1,29.17,28.99,29.01,199817.0
2021-09-08 10:30:00,29.01,29.06,28.92,28.98,308523.0,29.01,29.06,28.92,28.98,308523.0
2021-09-08 11:00:00,28.98,29.08,28.97,29.05,159031.0,28.98,29.08,28.97,29.05,159031.0
2021-09-08 11:30:00,29.04,29.08,29.01,29.02,94993.0,29.04,29.08,29.01,29.02,94993.0
2021-09-08 12:00:00,29.03,29.08,29.01,29.05,182852.0,29.03,29.08,29.01,29.05,182852.0
2021-09-08 12:30:00,29.05,29.06,29.0,29.04,144003.0,29.05,29.06,29.0,29.04,144003.0
2021-09-08 13:00:00,29.04,29.06,29.0,29.01,71758.0,29.04,29.06,29.0,29.01,71758.0
2021-09-08 13:30:00,29.02,29.04,28.97,29.03,209702.0,29.02,29.04,28.97,29.03,209702.0
2021-09-08 14:00:00,29.02,29.06,29.0,29.02,112240.0,29.02,29.06,29.0,29.02,112240.0
2021-09-08 14:30:00,29.01,29.07,29.0,29.07,116977.0,29.01,29.07,29.0,29.07,116977.0
2021-09-08 15:00:00,29.07,29.07,29.0,29.02,121622.0,29.07,29.07,29.0,29.02,121622.0
2021-09-08 15:30:00,29.02,29.09,29.0,29.07,365195.0,29.02,29.09,29.0,29.07,365195.0
2021-09-09 09:30:00,28.55,29.5,28.51,29.17,394790.0,28.55,29.5,28.51,29.17,394790.0
2021-09-09 10:00:00,29.18,29.59,29.14,29.58,343146.0,29.18,29.59,29.14,29.58,343146.0
2021-09-09 10:30:00,29.58,29.8,29.57,29.64,318268.0,29.58,29.8,29.57,29.64,318268.0
2021-09-09 11:00:00,29.63,29.68,29.51,29.54,124235.0,29.63,29.68,29.51,29.54,124235.0
2021-09-09 11:30:00,29.54,29.77,29.53,29.75,227561.0,29.54,29.77,29.53,29.75,227561.0
2021-09-09 12:00:00,29.76,29.77,29.67,29.72,132879.0,29.76,29.77,29.67,29.72,132879.0
2021-09-09 12:30:00,29.72,29.83,29.69,29.7,258684.0,29.72,29.83,29.69,29.7,258684.0
2021-09-09 13:00:00,29.71,29.78,29.69,29.74,209630.0,29.71,29.78,29.69,29.74,209630.0
2021-09-09 13:30:00,29.73,29.79,29.69,29.74,148668.0,29.73,29.79,29.69,29.74,148668.0
2021-09-09 14:00:00,29.74,29.8,29.69,29.79,140535.0,29.74,29.8,29.69,29.79,140535.0
2021-09-09 14:30:00,29.79,29.8,29.69,29.71,135893.0,29.79,29.8,29.69,29.71,135893.0
2021-09-09 15:00:00,29.71,29.72,29.69,29.69,169599.0,29.71,29.72,29.69,29.69,169599.0
2021-09-09 15:30:00,29.7,29.71,29.52,29.52,386513.0,29.7,29.71,29.52,29.52,386513.0
2021-09-10 09:30:00,29.54,29.64,29.32,29.34,161804.0,29.54,29.64,29.32,29.34,161804.0
2021-09-10 10:00:00,29.33,29.37,29.25,29.3,124129.0,29.33,29.37,29.25,29.3,124129.0
2021-09-10 10:30:00,29.3,29.31,29.15,29.17,90045.0,29.3,29.31,29.15,29.17,90045.0
2021-09-10 11:00:00,29.17,29.2,29.07,29.14,51814.0,29.17,29.2,29.07,29.14,51814.0
2021-09-10 11:30:00,29.13,29.21,29.11,29.14,52893.0,29.13,29.21,29.11,29.14,52893.0
2021-09-10 12:00:00,29.15,29.2,29.09,29.19,46616.0,29.15,29.2,29.09,29.19,46616.0
2021-09-10 12:30:00,29.18,29.24,29.15,29.17,53849.0,29.18,29.24,29.15,29.17,53849.0
2021-09-10 13:00:00,29.17,29.18,29.13,29.15,62591.0,29.17,29.18,29.13,29.15,62591.0
2021-09-10 13:30:00,29.15,29.18,29.11,29.14,51410.0,29.15,29.18,29.11,29.14,51410.0
2021-09-10 14:00:00,29.14,29.16,29.08,29.09,68681.0,29.14,29.16,29.08,29.09,68681.0
2021-09-10 14:30:00,29.09,29.1,29.06,29.08,65710.0,29.09,29.1,29.06,29.08,65710.0
2021-09-10 15:00:00,29.08,29.09,29.02,29.05,83945.0,29.08,29.09,29.02,29.05,83945.0
2021-09-10 15:30:00,29.05,29.06,28.95,28.95,459506.0,29.05,29.06,28.95,28.95,459506.0
2021-09-13 09:30:00,29.21,29.36,29.05,29.3,158046.0,29.21,29.36,29.05,29.3,158046.0
2021-09-13 10:00:00,29.3,29.31,29.14,29.24,132568.0,29.3,29.31,29.14,29.24,132568.0
2021-09-13 10:30:00,29.24,29.44,29.21,29.42,141259.0,29.24,29.44,29.21,29.42,141259.0
2021-09-13 11:00:00,29.42,29.42,29.22,29.37,107987.0,29.42,29.42,29.22,29.37,107987.0
2021-09-13 11:30:00,29.36,29.37,29.25,29.31,104329.0,29.36,29.37,29.25,29.31,104329.0
2021-09-13 12:00:00,29.31,29.32,29.21,29.24,111004.0,29.31,29.32,29.21,29.24,111004.0
2021-09-13 12:30:00,29.24,29.29,29.18,29.28,110579.0,29.24,29.29,29.18,29.28,110579.0
2021-09-13 13:00:00,29.28,29.29,29.13,29.14,67385.0,29.28,29.29,29.13,29.14,67385.0
2021-09-13 13:30:00,29.13,29.14,29.06,29.1,47130.0,29.13,29.14,29.06,29.1,47130.0
2021-09-13 14:00:00,29.1,29.16,29.1,29.14,67126.0,29.1,29.16,29.1,29.14,67126.0
2021-09-13 14:30:00,29.13,29.22,29.08,29.22,94446.0,29.13,29.22,29.08,29.22,94446.0
2021-09-13 15:00:00,29.21,29.31,29.15,29.3,97594.0,29.21,29.31,29.15,29.3,97594.0
2021-09-13 15:30:00,29.3,29.34,29.21,29.28,300932.0,29.3,29.34,29.21,29.28,300932.0
2021-09-14 09:30:00,29.3,29.3,28.98,29.0,124601.0,29.3,29.3,28.98,29.0,124601.0
2021-09-14 10:00:00,29.01,29.05,28.92,28.97,169358.0,29.01,29.05,28.92,28.97,169358.0
2021-09-14 10:30:00,28.96,28.99,28.84,28.94,201492.0,28.96,28.99,28.84,28.94,201492.0
2021-09-14 11:00:00,28.94,28.97,28.82,28.85,267911.0,28.94,28.97,28.82,28.85,267911.0
2021-09-14 11:30:00,28.84,28.84,28.67,28.83,221230.0,28.84,28.84,28.67,28.83,221230.0
2021-09-14 12:00:00,28.83,28.98,28.82,28.97,79479.0,28.83,28.98,28.82,28.97,79479.0
2021-09-14 12:30:00,28.96,28.98,28.9,28.91,110100.0,28.96,28.98,28.9,28.91,110100.0
2021-09-14 13:00:00,28.91,28.97,28.88,28.97,91815.0,28.91,28.97,28.88,28.97,91815.0
2021-09-14 13:30:00,28.96,29.05,28.93,28.99,70139.0,28.96,29.05,28.93,28.99,70139.0
2021-09-14 14:00:00,28.99,29.02,28.95,29.01,68533.0,28.99,29.02,28.95,29.01,68533.0
2021-09-14 14:30:00,29.0,29.01,28.9,28.96,94258.0,29.0,29.01,28.9,28.96,94258.0
2021-09-14 15:00:00,28.96,29.03,28.92,28.98,134106.0,28.96,29.03,28.92,28.98,134106.0
2021-09-14 15:30:00,28.97,29.01,28.88,28.96,288811.0,28.97,29.01,28.88,28.96,288811.0
2021-09-15 09:30:00,28.95,29.09,28.89,29.08,102655.0,28.95,29.09,28.89,29.08,102655.0
2021-09-15 10:00:00,29.08,29.09,28.92,28.95,77920.0,29.08,29.09,28.92,28.95,77920.0
2021-09-15 10:30:00,28.95,29.07,28.86,28.91,226338.0,28.95,29.07,28.86,28.91,226338.0
2021-09-15 11:00:00,28.91,29.07,28.91,29.01,113490.0,28.91,29.07,28.91,29.01,113490.0
2021-09-15 11:30:00,29.01,29.08,29.0,29.04,266817.0,29.01,29.08,29.0,29.04,266817.0
2021-09-15 12:00:00,29.04,29.08,28.99,29.03,71745.0,29.04,29.08,28.99,29.03,71745.0
2021-09-15 12:30:00,29.03,29.05,28.97,28.99,54636.0,29.03,29.05,28.97,28.99,54636.0
2021-09-15 13:00:00,28.99,29.05,28.99,29.04,41404.0,28.99,29.05,28.99,29.04,41404.0
2021-09-15 13:30:00,29.04,29.05,28.96,28.96,58279.0,29.04,29.05,28.96,28.96,58279.0
2021-09-15 14:00:00,28.97,28.98,28.82,28.86,204430.0,28.97,28.98,28.82,28.86,204430.0
2021-09-15 14:30:00,28.86,28.96,28.85,28.94,122988.0,28.86,28.96,28.85,28.94,122988.0
2021-09-15 15:00:00,28.95,29.19,28.94,29.19,236688.0,28.95,29.19,28.94,29.19,236688.0
2021-09-15 15:30:00,29.19,29.22,29.13,29.15,232979.0,29.19,29.22,29.13,29.15,232979.0
2021-09-16 09:30:00,29.12,29.12,28.54,28.83,308307.0,29.12,29.12,28.54,28.83,308307.0
2021-09-16 10:00:00,28.83,28.83,28.71,28.75,197304.0,28.83,28.83,28.71,28.75,197304.0
2021-09-16 10:30:00,28.75,28.76,28.56,28.57,103798.0,28.75,28.76,28.56,28.57,103798.0
2021-09-16 11:00:00,28.56,28.81,28.56,28.8,129418.0,28.56,28.81,28.56,28.8,129418.0
2021-09-16 11:30:00,28.8,28.83,28.75,28.81,76701.0,28.8,28.83,28.75,28.81,76701.0
2021-09-16 12:00:00,28.8,28.9,28.79,28.85,48394.0,28.8,28.9,28.79,28.85,48394.0
2021-09-16 12:30:00,28.85,28.99,28.85,28.92,204858.0,28.85,28.99,28.85,28.92,204858.0
2021-09-16 13:00:00,28.92,28.98,28.9,28.96,39784.0,28.92,28.98,28.9,28.96,39784.0
2021-09-16 13:30:00,28.96,29.02,28.9,29.0,86761.0,28.96,29.02,28.9,29.0,86761.0
2021-09-16 14:00:00,29.01,29.08,28.97,29.0,51803.0,29.01,29.08,28.97,29.0,51803.0
2021-09-16 14:30:00,29.0,29.05,28.99,29.05,52222.0,29.0,29.05,28.99,29.05,52222.0
2021-09-16 15:00:00,29.04,29.06,28.95,28.97,71561.0,29.04,29.06,28.95,28.97,71561.0
2021-09-16 15:30:00,28.97,28.99,28.86,28.86,204220.0,28.97,28.99,28.86,28.86,204220.0
2021-09-17 09:30:00,28.76,28.87,28.49,28.55,82657.0,28.76,28.87,28.49,28.55,82657.0
2021-09-17 10:00:00,28.55,28.56,28.39,28.41,84999.0,28.55,28.56,28.39,28.41,84999.0
2021-09-17 10:30:00,28.4,28.49,28.36,28.44,81301.0,28.4,28.49,28.36,28.44,81301.0
2021-09-17 11:00:00,28.43,28.54,28.39,28.47,67150.0,28.43,28.54,28.39,28.47,67150.0
2021-09-17 11:30:00,28.46,28.56,28.43,28.55,44049.0,28.46,28.56,28.43,28.55,44049.0
2021-09-17 12:00:00,28.55,28.55,28.49,28.51,129737.0,28.55,28.55,28.49,28.51,129737.0
2021-09-17 12:30:00,28.52,28.53,28.49,28.5,95026.0,28.52,28.53,28.49,28.5,95026.0
2021-09-17 13:00:00,28.5,28.53,28.48,28.53,138645.0,28.5,28.53,28.48,28.53,138645.0
2021-09-17 13:30:00,28.53,28.56,28.49,28.54,76686.0,28.53,28.56,28.49,28.54,76686.0
2021-09-17 14:00:00,28.54,28.58,28.49,28.52,80487.0,28.54,28.58,28.49,28.52,80487.0
2021-09-17 14:30:00,28.52,28.55,28.49,28.52,70599.0,28.52,28.55,28.49,28.52,70599.0
2021-09-17 15:00:00,28.53,28.59,28.5,28.57,108645.0,28.53,28.59,28.5,28.57,108645.0
2021-09-17 15:30:00,28.56,28.6,28.5,28.57,469336.0,28.56,28.6,28.5,28.57,469336.0
2021-09-20 09:30:00,28.09,28.38,28.02,28.34,131885.0,28.09,28.38,28.02,28.34,131885.0
2021-09-20 10:00:00,28.34,28.42,28.12,28.14,152257.0,28.34,28.42,28.12,28.14,152257.0
2021-09-20 10:30:00,28.15,28.23,28.08,28.09,158172.0,28.15,28.23,28.08,28.09,158172.0
2021-09-20 11:00:00,28.08,28.16,28.02,28.07,149826.0,28.08,28.16,28.02,28.07,149826.0
2021-09-20 11:30:00,28.07,28.07,27.93,27.94,134930.0,28.07,28.07,27.93,27.94,134930.0
2021-09-20 12:00:00,27.95,27.96,27.86,27.95,128341.0,27.95,27.96,27.86,27.95,128341.0
2021-09-20 12:30:00,27.95,28.02,27.84,27.85,224411.0,27.95,28.02,27.84,27.85,224411.0
2021-09-20 13:00:00,27.85,27.94,27.83,27.94,85101.0,27.85,27.94,27.83,27.94,85101.0
2021-09-20 13:30:00,27.94,27.95,27.84,27.86,97400.0,27.94,27.95,27.84,27.86,97400.0
2021-09-20 14:00:00,27.87,27.89,27.71,27.76,173619.0,27.87,27.89,27.71,27.76,173619.0
2021-09-20 14:30:00,27.76,27.84,27.73,27.78,163647.0,27.76,27.84,27.73,27.78,163647.0
2021-09-20 15:00:00,27.79,27.83,27.74,27.83,143988.0,27.79,27.83,27.74,27.83,143988.0
2021-09-20 15:30:00,27.83,27.99,27.82,27.95,488252.0,27.83,27.99,27.82,27.95,488252.0
2021-09-21 09:30:00,28.5,28.59,27.88,27.96,908539.0,28.5,28.59,27.88,27.96,908539.0
2021-09-21 10:00:00,27.99,28.14,27.95,28.14,315973.0,27.99,28.14,27.95,28.14,315973.0
2021-09-21 10:30:00,28.14,28.16,28.03,28.07,288634.0,28.14,28.16,28.03,28.07,288634.0
2021-09-21 11:00:00,28.07,28.36,28.01,28.33,554914.0,28.07,28.36,28.01,28.33,554914.0
2021-09-21 11:30:00,28.34,28.54,28.33,28.47,223145.0,28.34,28.54,28.33,28.47,223145.0
2021-09-21 12:00:00,28.47,28.57,28.43,28.46,78264.0,28.47,28.57,28.43,28.46,78264.0
2021-09-21 12:30:00,28.46,28.51,28.36,28.43,105492.0,28.46,28.51,28.36,28.43,105492.0
2021-09-21 13:00:00,28.43,28.47,28.36,28.36,82038.0,28.43,28.47,28.36,28.36,82038.0
2021-09-21 13:30:00,28.37,28.42,28.32,28.35,93255.0,28.37,28.42,28.32,28.35,93255.0
2021-09-21 14:00:00,28.36,28.42,28.31,28.32,105449.0,28.36,28.42,28.31,28.32,105449.0
2021-09-21 14:30:00,28.33,28.46,28.32,28.41,86382.0,28.33,28.46,28.32,28.41,86382.0
2021-09-21 15:00:00,28.41,28.57,28.41,28.57,165617.0,28.41,28.57,28.41,28.57,165617.0
2021-09-21 15:30:00,28.57,28.63,28.55,28.6,747876.0,28.57,28.63,28.55,28.6,747876.0
2021-09-22 09:30:00,28.82,29.01,28.71,28.92,292747.0,28.82,29.01,28.71,28.92,292747.0
2021-09-22 10:00:00,28.93,28.96,28.68,28.69,249785.0,28.93,28.96,28.68,28.69,249785.0
2021-09-22 10:30:00,28.68,28.74,28.64,28.66,136919.0,28.68,28.74,28.64,28.66,136919.0
2021-09-22 11:00:00,28.66,28.7,28.63,28.67,212723.0,28.66,28.7,28.63,28.67,212723.0
2021-09-22 11:30:00,28.67,28.7,28.6,28.7,331844.0,28.67,28.7,28.6,28.7,331844.0
2021-09-22 12:00:00,28.69,28.81,28.63,28.79,237158.0,28.69,28.81,28.63,28.79,237158.0
2021-09-22 12:30:00,28.79,28.81,28.72,28.75,156362.0,28.79,28.81,28.72,28.75,156362.0
2021-09-22 13:00:00,28.74,28.76,28.65,28.65,214944.0,28.74,28.76,28.65,28.65,214944.0
2021-09-22 13:30:00,28.65,28.77,28.65,28.74,128543.0,28.65,28.77,28.65,28.74,128543.0
2021-09-22 14:00:00,28.73,28.79,28.67,28.76,384124.0,28.73,28.79,28.67,28.76,384124.0
2021-09-22 14:30:00,28.76,28.78,28.45,28.54,149567.0,28.76,28.78,28.45,28.54,149567.0
2021-09-22 15:00:00,28.52,28.72,28.51,28.71,138814.0,28.52,28.72,28.51,28.71,138814.0
2021-09-22 15:30:00,28.71,28.83,28.65,28.69,691213.0,28.71,28.83,28.65,28.69,691213.0
2021-09-23 09:30:00,28.8,29.4,28.71,29.36,267626.0,28.8,29.4,28.71,29.36,267626.0
2021-09-23 10:00:00,29.36,29.42,29.33,29.38,200454.0,29.36,29.42,29.33,29.38,200454.0
2021-09-23 10:30:00,29.39,29.39,29.27,29.37,111551.0,29.39,29.39,29.27,29.37,111551.0
2021-09-23 11:00:00,29.37,29.4,29.3,29.3,98262.0,29.37,29.4,29.3,29.3,98262.0
2021-09-23 11:30:00,29.3,29.43,29.29,29.42,174885.0,29.3,29.43,29.29,29.42,174885.0
2021-09-23 12:00:00,29.42,29.44,29.39,29.4,90824.0,29.42,29.44,29.39,29.4,90824.0
2021-09-23 12:30:00,29.4,29.41,29.37,29.39,205269.0,29.4,29.41,29.37,29.39,205269.0
2021-09-23 13:00:00,29.39,29.46,29.38,29.42,181028.0,29.39,29.46,29.38,29.42,181028.0
2021-09-23 13:30:00,29.42,29.53,29.4,29.5,284384.0,29.42,29.53,29.4,29.5,284384.0
2021-09-23 14:00:00,29.5,29.51,29.39,29.4,95259.0,29.5,29.51,29.39,29.4,95259.0
2021-09-23 14:30:00,29.4,29.4,29.33,29.38,76299.0,29.4,29.4,29.33,29.38,76299.0
2021-09-23 15:00:00,29.38,29.4,29.3,29.32,132038.0,29.38,29.4,29.3,29.32,132038.0
2021-09-23 15:30:00,29.31,29.45,29.28,29.45,433558.0,29.31,29.45,29.28,29.45,433558.0
2021-09-24 09:30:00,29.4,29.62,29.32,29.59,256284.0,29.4,29.62,29.32,29.59,256284.0
2021-09-24 10:00:00,29.58,29.68,29.5,29.63,159385.0,29.58,29.68,29.5,29.63,159385.0
2021-09-24 10:30:00,29.63,29.8,29.62,29.77,239638.0,29.63,29.8,29.62,29.77,239638.0
2021-09-24 11:00:00,29.78,29.87,29.69,29.71,108031.0,29.78,29.87,29.69,29.71,108031.0
2021-09-24 11:30:00,29.71,29.76,29.71,29.73,77701.0,29.71,29.76,29.71,29.73,77701.0
2021-09-24 12:00:00,29.73,29.73,29.65,29.67,88688.0,29.73,29.73,29.65,29.67,88688.0
2021-09-24 12:30:00,29.67,29.77,29.66,29.74,108796.0,29.67,29.77,29.66,29.74,108796.0
2021-09-24 13:00:00,29.74,29.81,29.68,29.8,244837.0,29.74,29.81,29.68,29.8,244837.0
2021-09-24 13:30:00,29.8,29.88,29.77,29.88,150090.0,29.8,29.88,29.77,29.88,150090.0
2021-09-24 14:00:00,29.87,30.18,29.85,30.18,531844.0,29.87,30.18,29.85,30.18,531844.0
2021-09-24 14:30:00,30.18,30.2,30.0,30.07,176928.0,30.18,30.2,30.0,30.07,176928.0
2021-09-24 15:00:00,30.07,30.08,29.96,30.0,177548.0,30.07,30.08,29.96,30.0,177548.0
2021-09-24 15:30:00,30.0,30.01,29.79,29.79,477808.0,30.0,30.01,29.79,29.79,477808.0
2021-09-27 09:30:00,29.96,30.17,29.85,30.08,273381.0,29.96,30.17,29.85,30.08,273381.0
2021-09-27 10:00:00,30.08,30.16,30.06,30.09,71982.0,30.08,30.16,30.06,30.09,71982.0
2021-09-27 10:30:00,30.09,30.11,30.0,30.05,92335.0,30.09,30.11,30.0,30.05,92335.0
2021-09-27 11:00:00,30.05,30.11,29.98,30.11,82025.0,30.05,30.11,29.98,30.11,82025.0
2021-09-27 11:30:00,30.11,30.22,30.09,30.18,119246.0,30.11,30.22,30.09,30.18,119246.0
2021-09-27 12:00:00,30.17,30.2,30.15,30.2,66563.0,30.17,30.2,30.15,30.2,66563.0
2021-09-27 12:30:00,30.2,30.34,30.19,30.33,212718.0,30.2,30.34,30.19,30.33,212718.0
2021-09-27 13:00:00,30.32,30.34,30.2,30.21,162722.0,30.32,30.34,30.2,30.21,162722.0
2021-09-27 13:30:00,30.21,30.29,30.2,30.23,102028.0,30.21,30.29,30.2,30.23,102028.0
2021-09-27 14:00:00,30.23,30.25,30.18,30.2,102363.0,30.23,30.25,30.18,30.2,102363.0
2021-09-27 14:30:00,30.2,30.22,30.12,30.21,344122.0,30.2,30.22,30.12,30.21,344122.0
2021-09-27 15:00:00,30.21,30.21,30.11,30.15,197707.0,30.21,30.21,30.11,30.15,197707.0
2021-09-27 15:30:00,30.16,30.18,30.09,30.18,746785.0,30.16,30.18,30.09,30.18,746785.0
2021-09-28 09:30:00,30.29,30.46,30.21,30.25,410930.0,30.29,30.46,30.21,30.25,410930.0
2021-09-28 10:00:00,30.24,30.27,29.99,30.03,302943.0,30.24,30.27,29.99,30.03,302943.0
2021-09-28 10:30:00,30.03,30.26,30.01,30.21,294766.0,30.03,30.26,30.01,30.21,294766.0
2021-09-28 11:00:00,30.21,30.22,30.09,30.16,168612.0,30.21,30.22,30.09,30.16,168612.0
2021-09-28 11:30:00,30.15,30.16,30.0,30.05,80939.0,30.15,30.16,30.0,30.05,80939.0
2021-09-28 12:00:00,30.05,30.14,30.02,30.05,127412.0,30.05,30.14,30.02,30.05,127412.0
2021-09-28 12:30:00,30.05,30.13,30.01,30.02,192116.0,30.05,30.13,30.01,30.02,192116.0
2021-09-28 13:00:00,30.02,30.13,29.96,30.09,149890.0,30.02,30.13,29.96,30.09,149890.0
2021-09-28 13:30:00,30.09,30.12,29.99,30.0,120224.0,30.09,30.12,29.99,30.0,120224.0
2021-09-28 14:00:00,30.0,30.06,29.97,30.06,230952.0,30.0,30.06,29.97,30.06,230952.0
2021-09-28 14:30:00,30.06,30.11,29.99,30.09,156531.0,30.06,30.11,29.99,30.09,156531.0
2021-09-28 15:00:00,30.08,30.11,29.97,29.97,156166.0,30.08,30.11,29.97,29.97,156166.0
2021-09-28 15:30:00,29.98,30.08,29.87,30.0,740101.0,29.98,30.08,29.87,30.0,740101.0
2021-09-29 09:30:00,29.92,30.12,29.8,29.88,214585.0,29.92,30.12,29.8,29.88,214585.0
2021-09-29 10:00:00,29.89,30.03,29.83,30.03,96125.0,29.89,30.03,29.83,30.03,96125.0
2021-09-29 10:30:00,30.01,30.21,29.98,30.1,182686.0,30.01,30.21,29.98,30.1,182686.0
2021-09-29 11:00:00,30.1,30.14,30.04,30.09,72539.0,30.1,30.14,30.04,30.09,72539.0
2021-09-29 11:30:00,30.09,30.13,30.03,30.05,86714.0,30.09,30.13,30.03,30.05,86714.0
2021-09-29 12:00:00,30.05,30.06,29.96,29.99,245377.0,30.05,30.06,29.96,29.99,245377.0
2021-09-29 12:30:00,29.98,29.99,29.93,29.95,99671.0,29.98,29.99,29.93,29.95,99671.0
2021-09-29 13:00:00,29.95,29.95,29.88,29.91,105086.0,29.95,29.95,29.88,29.91,105086.0
2021-09-29 13:30:00,29.91,29.96,29.89,29.94,95127.0,29.91,29.96,29.89,29.94,95127.0
2021-09-29 14:00:00,29.95,30.02,29.94,29.95,100085.0,29.95,30.02,29.94,29.95,100085.0
2021-09-29 14:30:00,29.95,30.01,29.92,29.97,355454.0,29.95,30.01,29.92,29.97,355454.0
2021-09-29 15:00:00,29.96,29.98,29.78,29.8,178456.0,29.96,29.98,29.78,29.8,178456.0
2021-09-29 15:30:00,29.8,29.93,29.79,29.93,735175.0,29.8,29.93,29.79,29.93,735175.0
2021-09-30 09:30:00,29.88,30.02,29.82,29.89,113642.0,29.88,30.02,29.82,29.89,113642.0
2021-09-30 10:00:00,29.88,30.02,29.83,29.94,416904.0,29.88,30.02,29.83,29.94,416904.0
2021-09-30 10:30:00,29.93,30.01,29.73,29.76,163700.0,29.93,30.01,29.73,29.76,163700.0
2021-09-30 11:00:00,29.76,29.88,29.75,29.85,123991.0,29.76,29.88,29.75,29.85,123991.0
2021-09-30 11:30:00,29.85,29.87,29.55,29.55,384565.0,29.85,29.87,29.55,29.55,384565.0
2021-09-30 12:00:00,29.55,29.56,29.37,29.38,124166.0,29.55,29.56,29.37,29.38,124166.0
2021-09-30 12:30:00,29.37,29.5,29.36,29.46,86838.0,29.37,29.5,29.36,29.46,86838.0
2021-09-30 13:00:00,29.46,29.56,29.42,29.43,88118.0,29.46,29.56,29.42,29.43,88118.0
2021-09-30 13:30:00,29.43,29.52,29.36,29.5,89447.0,29.43,29.52,29.36,29.5,89447.0
2021-09-30 14:00:00,29.5,29.55,29.35,29.37,94058.0,29.5,29.55,29.35,29.37,94058.0
2021-09-30 14:30:00,29.37,29.48,29.36,29.42,123972.0,29.37,29.48,29.36,29.42,123972.0
2021-09-30 15:00:00,29.42,29.5,29.35,29.43,188717.0,29.42,29.5,29.35,29.43,188717.0
2021-09-30 15:30:00,29.43,29.52,29.17,29.18,517466.0,29.43,29.52,29.17,29.18,517466.0
2021-10-01 09:30:00,29.34,29.35,29.08,29.12,131874.0,29.34,29.35,29.08,29.12,131874.0
2021-10-01 10:00:00,29.11,29.22,28.81,28.81,134813.0,29.11,29.22,28.81,28.81,134813.0
2021-10-01 10:30:00,28.81,28.85,28.65,28.75,138401.0,28.81,28.85,28.65,28.75,138401.0
2021-10-01 11:00:00,28.75,28.93,28.65,28.89,124898.0,28.75,28.93,28.65,28.89,124898.0
2021-10-01 11:30:00,28.9,28.97,28.88,28.91,81927.0,28.9,28.97,28.88,28.91,81927.0
2021-10-01 12:00:00,28.92,28.94,28.84,28.92,61102.0,28.92,28.94,28.84,28.92,61102.0
2021-10-01 12:30:00,28.92,29.0,28.92,28.96,63266.0,28.92,29.0,28.92,28.96,63266.0
2021-10-01 13:00:00,28.96,29.07,28.89,29.07,91862.0,28.96,29.07,28.89,29.07,91862.0
2021-10-01 13:30:00,29.07,29.23,29.07,29.14,84285.0,29.07,29.23,29.07,29.14,84285.0
2021-10-01 14:00:00,29.14,29.25,29.13,29.19,84494.0,29.14,29.25,29.13,29.19,84494.0
2021-10-01 14:30:00,29.19,29.35,29.18,29.3,149902.0,29.19,29.35,29.18,29.3,149902.0
2021-10-01 15:00:00,29.31,29.55,29.31,29.42,246795.0,29.31,29.55,29.31,29.42,246795.0
2021-10-01 15:30:00,29.42,29.42,29.24,29.26,360609.0,29.42,29.42,29.24,29.26,360609.0
2021-10-04 09:30:00,29.22,29.76,29.08,29.68,126257.0,29.22,29.76,29.08,29.68,126257.0
2021-10-04 10:00:00,29.65,29.73,29.34,29.39,88309.0,29.65,29.73,29.34,29.39,88309.0
2021-10-04 10:30:00,29.38,29.4,29.14,29.21,80158.0,29.38,29.4,29.14,29.21,80158.0
2021-10-04 11:00:00,29.19,29.24,29.13,29.24,94831.0,29.19,29.24,29.13,29.24,94831.0
2021-10-04 11:30:00,29.25,29.34,29.11,29.32,68091.0,29.25,29.34,29.11,29.32,68091.0
2021-10-04 12:00:00,29.31,29.34,29.28,29.29,39511.0,29.31,29.34,29.28,29.29,39511.0
2021-10-04 12:30:00,29.29,29.34,29.22,29.26,48228.0,29.29,29.34,29.22,29.26,48228.0
2021-10-04 13:00:00,29.26,29.28,29.19,29.23,40708.0,29.26,29.28,29.19,29.23,40708.0
2021-10-04 13:30:00,29.23,29.26,29.12,29.15,41093.0,29.23,29.26,29.12,29.15,41093.0
2021-10-04 14:00:00,29.15,29.2,29.06,29.08,67391.0,29.15,29.2,29.06,29.08,67391.0
2021-10-04 14:30:00,29.09,29.14,29.07,29.13,65419.0,29.09,29.14,29.07,29.13,65419.0
2021-10-04 15:00:00,29.12,29.15,29.07,29.13,80956.0,29.12,29.15,29.07,29.13,80956.0
2021-10-04 15:30:00,29.13,29.21,29.03,29.04,325924.0,29.13,29.21,29.03,29.04,325924.0
2021-10-05 09:30:00,29.03,29.18,28.81,28.9,159893.0,29.03,29.18,28.81,28.9,159893.0
2021-10-05 10:00:00,28.9,29.26,28.9,29.26,66080.0,28.9,29.26,28.9,29.26,66080.0
2021-10-05 10:30:00,29.26,29.32,29.19,29.25,94438.0,29.26,29.32,29.19,29.25,94438.0
2021-10-05 11:00:00,29.25,29.33,29.23,29.27,68349.0,29.25,29.33,29.23,29.27,68349.0
2021-10-05 11:30:00,29.27,29.27,29.1,29.12,49568.0,29.27,29.27,29.1,29.12,49568.0
2021-10-05 12:00:00,29.11,29.15,28.95,28.95,85261.0,29.11,29.15,28.95,28.95,85261.0
2021-10-05 12:30:00,28.94,29.15,28.92,29.15,115398.0,28.94,29.15,28.92,29.15,115398.0
2021-10-05 13:00:00,29.14,29.2,29.12,29.13,76757.0,29.14,29.2,29.12,29.13,76757.0
2021-10-05 13:30:00,29.13,29.23,29.12,29.14,134623.0,29.13,29.23,29.12,29.14,134623.0
2021-10-05 14:00:00,29.14,29.3,29.13,29.27,140572.0,29.14,29.3,29.13,29.27,140572.0
2021-10-05 14:30:00,29.27,29.34,29.23,29.24,92671.0,29.27,29.34,29.23,29.24,92671.0
2021-10-05 15:00:00,29.24,29.34,29.18,29.26,227214.0,29.24,29.34,29.18,29.26,227214.0
2021-10-05 15:30:00,29.27,29.27,29.08,29.23,658273.0,29.27,29.27,29.08,29.23,658273.0
2021-10-06 09:30:00,28.96,29.13,28.86,28.93,116064.0,28.96,29.13,28.86,28.93,116064.0
2021-10-06 10:00:00,28.92,28.93,28.76,28.89,159411.0,28.92,28.93,28.76,28.89,159411.0
2021-10-06 10:30:00,28.88,28.95,28.75,28.91,139721.0,28.88,28.95,28.75,28.91,139721.0
2021-10-06 11:00:00,28.9,29.09,28.79,28.79,176852.0,28.9,29.09,28.79,28.79,176852.0
2021-10-06 11:30:00,28.78,28.91,28.64,28.89,103800.0,28.78,28.91,28.64,28.89,103800.0
2021-10-06 12:00:00,28.89,28.91,28.76,28.8,61504.0,28.89,28.91,28.76,28.8,61504.0
2021-10-06 12:30:00,28.8,28.89,28.79,28.84,65625.0,28.8,28.89,28.79,28.84,65625.0
2021-10-06 13:00:00,28.83,28.9,28.76,28.9,64576.0,28.83,28.9,28.76,28.9,64576.0
2021-10-06 13:30:00,28.9,29.01,28.89,29.01,86035.0,28.9,29.01,28.89,29.01,86035.0
2021-10-06 14:00:00,29.01,29.16,28.98,29.1,103619.0,29.01,29.16,28.98,29.1,103619.0
2021-10-06 14:30:00,29.1,29.21,29.02,29.03,109496.0,29.1,29.21,29.02,29.03,109496.0
2021-10-06 15:00:00,29.03,29.11,29.03,29.07,81550.0,29.03,29.11,29.03,29.07,81550.0
2021-10-06 15:30:00,29.06,29.17,29.0,29.16,263392.0,29.06,29.17,29.0,29.16,263392.0
2021-10-07 09:30:00,29.46,29.75,29.35,29.72,85419.0,29.46,29.75,29.35,29.72,85419.0
2021-10-07 10:00:00,29.73,29.96,29.72,29.95,78405.0,29.73,29.96,29.72,29.95,78405.0
2021-10-07 10:30:00,29.95,30.12,29.86,30.08,169615.0,29.95,30.12,29.86,30.08,169615.0
2021-10-07 11:00:00,30.08,30.15,30.03,30.12,202766.0,30.08,30.15,30.03,30.12,202766.0
2021-10-07 11:30:00,30.12,30.14,30.03,30.14,78443.0,30.12,30.14,30.03,30.14,78443.0
2021-10-07 12:00:00,30.13,30.21,30.1,30.14,191825.0,30.13,30.21,30.1,30.14,191825.0
2021-10-07 12:30:00,30.14,30.16,30.1,30.15,86910.0,30.14,30.16,30.1,30.15,86910.0
2021-10-07 13:00:00,30.15,30.28,30.11,30.28,100144.0,30.15,30.28,30.11,30.28,100144.0
2021-10-07 13:30:00,30.28,30.33,30.19,30.23,151793.0,30.28,30.33,30.19,30.23,151793.0
2021-10-07 14:00:00,30.23,30.24,30.13,30.16,126181.0,30.23,30.24,30.13,30.16,126181.0
2021-10-07 14:30:00,30.16,30.18,30.09,30.1,119615.0,30.16,30.18,30.09,30.1,119615.0
2021-10-07 15:00:00,30.1,30.23,30.07,30.21,120380.0,30.1,30.23,30.07,30.21,120380.0
2021-10-07 15:30:00,30.21,30.25,30.09,30.11,494633.0,30.21,30.25,30.09,30.11,494633.0
2021-10-08 09:30:00,30.16,30.51,30.07,30.51,152935.0,30.16,30.51,30.07,30.51,152935.0
2021-10-08 10:00:00,30.5,30.62,30.41,30.44,73937.0,30.5,30.62,30.41,30.44,73937.0
2021-10-08 10:30:00,30.45,30.59,30.43,30.59,63123.0,30.45,30.59,30.43,30.59,63123.0
2021-10-08 11:00:00,30.58,30.65,30.53,30.65,83857.0,30.58,30.65,30.53,30.65,83857.0
2021-10-08 11:30:00,30.64,30.74,30.49,30.49,104914.0,30.64,30.74,30.49,30.49,104914.0
2021-10-08 12:00:00,30.49,30.5,30.41,30.45,52404.0,30.49,30.5,30.41,30.45,52404.0
2021-10-08 12:30:00,30.45,30.55,30.44,30.53,77783.0,30.45,30.55,30.44,30.53,77783.0
2021-10-08 13:00:00,30.52,30.52,30.46,30.52,90054.0,30.52,30.52,30.46,30.52,90054.0
2021-10-08 13:30:00,30.52,30.52,30.43,30.48,46881.0,30.52,30.52,30.43,30.48,46881.0
2021-10-08 14:00:00,30.48,30.7,30.48,30.69,76983.0,30.48,30.7,30.48,30.69,76983.0
2021-10-08 14:30:00,30.68,30.69,30.63,30.67,77416.0,30.68,30.69,30.63,30.67,77416.0
2021-10-08 15:00:00,30.67,30.68,30.62,30.68,94785.0,30.67,30.68,30.62,30.68,94785.0
2021-10-08 15:30:00,30.68,30.77,30.62,30.63,399788.0,30.68,30.77,30.62,30.63,399788.0
2021-10-11 09:30:00,30.75,30.93,30.61,30.88,94812.0,30.75,30.93,30.61,30.88,94812.0
2021-10-11 10:00:00,30.88,30.96,30.85,30.94,50361.0,30.88,30.96,30.85,30.94,50361.0
2021-10-11 10:30:00,30.94,30.95,30.84,30.86,41286.0,30.94,30.95,30.84,30.86,41286.0
2021-10-11 11:00:00,30.84,30.87,30.79,30.85,61724.0,30.84,30.87,30.79,30.85,61724.0
2021-10-11 11:30:00,30.85,30.93,30.84,30.89,56683.0,30.85,30.93,30.84,30.89,56683.0
2021-10-11 12:00:00,30.9,30.91,30.77,30.8,67072.0,30.9,30.91,30.77,30.8,67072.0
2021-10-11 12:30:00,30.79,30.83,30.78,30.8,52466.0,30.79,30.83,30.78,30.8,52466.0
2021-10-11 13:00:00,30.8,30.82,30.75,30.77,43118.0,30.8,30.82,30.75,30.77,43118.0
2021-10-11 13:30:00,30.77,30.8,30.7,30.78,49957.0,30.77,30.8,30.7,30.78,49957.0
2021-10-11 14:00:00,30.77,30.79,30.68,30.69,40702.0,30.77,30.79,30.68,30.69,40702.0
2021-10-11 14:30:00,30.69,30.76,30.67,30.75,53412.0,30.69,30.76,30.67,30.75,53412.0
2021-10-11 15:00:00,30.75,30.78,30.64,30.65,91200.0,30.75,30.78,30.64,30.65,91200.0
2021-10-11 15:30:00,30.65,30.69,30.51,30.54,300243.0,30.65,30.69,30.51,30.54,300243.0
2021-10-12 09:30:00,30.46,30.73,30.44,30.61,61986.0,30.46,30.73,30.44,30.61,61986.0
2021-10-12 10:00:00,30.6,30.71,30.52,30.64,113528.0,30.6,30.71,30.52,30.64,113528.0
2021-10-12 10:30:00,30.63,30.73,30.57,30.65,82291.0,30.63,30.73,30.57,30.65,82291.0
2021-10-12 11:00:00,30.65,30.71,30.6,30.66,60002.0,30.65,30.71,30.6,30.66,60002.0
2021-10-12 11:30:00,30.66,30.72,30.55,30.71,52566.0,30.66,30.72,30.55,30.71,52566.0
2021-10-12 12:00:00,30.71,30.8,30.68,30.73,578048.0,30.71,30.8,30.68,30.73,578048.0
2021-10-12 12:30:00,30.73,30.75,30.65,30.74,261940.0,30.73,30.75,30.65,30.74,261940.0
2021-10-12 13:00:00,30.75,30.75,30.69,30.73,157148.0,30.75,30.75,30.69,30.73,157148.0
2021-10-12 13:30:00,30.74,30.79,30.71,30.71,108366.0,30.74,30.79,30.71,30.71,108366.0
2021-10-12 14:00:00,30.71,30.72,30.66,30.7,42963.0,30.71,30.72,30.66,30.7,42963.0
2021-10-12 14:30:00,30.7,30.73,30.66,30.66,117668.0,30.7,30.73,30.66,30.66,117668.0
2021-10-12 15:00:00,30.66,30.66,30.56,30.59,62849.0,30.66,30.66,30.56,30.59,62849.0
2021-10-12 15:30:00,30.59,30.62,30.51,30.57,242647.0,30.59,30.62,30.51,30.57,242647.0
2021-10-13 09:30:00,30.84,30.97,30.66,30.75,135471.0,30.84,30.97,30.66,30.75,135471.0
2021-10-13 10:00:00,30.74,30.76,30.63,30.67,203458.0,30.74,30.76,30.63,30.67,203458.0
2021-10-13 10:30:00,30.66,30.77,30.64,30.76,246242.0,30.66,30.77,30.64,30.76,246242.0
2021-10-13 11:00:00,30.75,30.81,30.69,30.74,157587.0,30.75,30.81,30.69,30.74,157587.0
2021-10-13 11:30:00,30.74,30.75,30.61,30.62,62849.0,30.74,30.75,30.61,30.62,62849.0
2021-10-13 12:00:00,30.62,30.82,30.61,30.8,110010.0,30.62,30.82,30.61,30.8,110010.0
2021-10-13 12:30:00,30.8,30.86,30.79,30.86,186120.0,30.8,30.86,30.79,30.86,186120.0
2021-10-13 13:00:00,30.86,30.86,30.75,30.78,90454.0,30.86,30.86,30.75,30.78,90454.0
2021-10-13 13:30:00,30.78,30.86,30.77,30.8,129663.0,30.78,30.86,30.77,30.8,129663.0
2021-10-13 14:00:00,30.81,30.92,30.76,30.88,94028.0,30.81,30.92,30.76,30.88,94028.0
2021-10-13 14:30:00,30.88,30.89,30.75,30.81,59598.0,30.88,30.89,30.75,30.81,59598.0
2021-10-13 15:00:00,30.82,30.89,30.8,30.86,85277.0,30.82,30.89,30.8,30.86,85277.0
2021-10-13 15:30:00,30.86,30.86,30.79,30.83,399525.0,30.86,30.86,30.79,30.83,399525.0
2021-10-14 09:30:00,31.0,31.05,30.89,30.91,84695.0,31.0,31.05,30.89,30.91,84695.0
2021-10-14 10:00:00,30.93,31.02,30.93,30.97,100477.0,30.93,31.02,30.93,30.97,100477.0
2021-10-14 10:30:00,30.97,31.02,30.86,31.0,134010.0,30.97,31.02,30.86,31.0,134010.0
2021-10-14 11:00:00,30.99,30.99,30.93,30.94,33506.0,30.99,30.99,30.93,30.94,33506.0
2021-10-14 11:30:00,30.94,31.01,30.92,31.01,222900.0,30.94,31.01,30.92,31.01,222900.0
2021-10-14 12:00:00,31.0,31.02,30.93,30.98,75642.0,31.0,31.02,30.93,30.98,75642.0
2021-10-14 12:30:00,30.97,31.15,30.95,31.14,167583.0,30.97,31.15,30.95,31.14,167583.0
2021-10-14 13:00:00,31.13,31.2,31.09,31.17,116907.0,31.13,31.2,31.09,31.17,116907.0
2021-10-14 13:30:00,31.17,31.17,31.1,31.13,93876.0,31.17,31.17,31.1,31.13,93876.0
2021-10-14 14:00:00,31.13,31.13,31.09,31.11,83210.0,31.13,31.13,31.09,31.11,83210.0
2021-10-14 14:30:00,31.1,31.13,31.07,31.08,101757.0,31.1,31.13,31.07,31.08,101757.0
2021-10-14 15:00:00,31.07,31.12,31.04,31.06,154221.0,31.07,31.12,31.04,31.06,154221.0
2021-10-14 15:30:00,31.06,31.14,31.06,31.13,538317.0,31.06,31.14,31.06,31.13,538317.0
2021-10-15 09:30:00,31.45,31.45,31.2,31.42,170343.0,31.45,31.45,31.2,31.42,170343.0
2021-10-15 10:00:00,31.41,31.61,31.36,31.38,244166.0,31.41,31.61,31.36,31.38,244166.0
2021-10-15 10:30:00,31.38,31.52,31.29,31.5,285599.0,31.38,31.52,31.29,31.5,285599.0
2021-10-15 11:00:00,31.49,31.52,31.44,31.52,48216.0,31.49,31.52,31.44,31.52,48216.0
2021-10-15 11:30:00,31.52,31.55,31.49,31.55,46221.0,31.52,31.55,31.49,31.55,46221.0
2021-10-15 12:00:00,31.54,31.57,31.48,31.53,62603.0,31.54,31.57,31.48,31.53,62603.0
2021-10-15 12:30:00,31.53,31.55,31.5,31.51,49456.0,31.53,31.55,31.5,31.51,49456.0
2021-10-15 13:00:00,31.5,31.52,31.37,31.38,66096.0,31.5,31.52,31.37,31.38,66096.0
2021-10-15 13:30:00,31.38,31.48,31.37,31.45,88462.0,31.38,31.48,31.37,31.45,88462.0
2021-10-15 14:00:00,31.45,31.48,31.39,31.46,85446.0,31.45,31.48,31.39,31.46,85446.0
2021-10-15 14:30:00,31.47,31.53,31.44,31.52,69118.0,31.47,31.53,31.44,31.52,69118.0
2021-10-15 15:00:00,31.51,31.52,31.4,31.49,123675.0,31.51,31.52,31.4,31.49,123675.0
2021-10-15 15:30:00,31.48,31.48,31.3,31.31,426532.0,31.48,31.48,31.3,31.31,426532.0
2021-10-18 09:30:00,31.04,31.21,30.92,31.09,183476.0,31.04,31.21,30.92,31.09,183476.0
2021-10-18 10:00:00,31.1,31.14,30.95,30.99,170362.0,31.1,31.14,30.95,30.99,170362.0
2021-10-18 10:30:00,30.99,31.05,30.8,30.83,190509.0,30.99,31.05,30.8,30.83,190509.0
2021-10-18 11:00:00,30.83,31.03,30.81,30.98,128989.0,30.83,31.03,30.81,30.98,128989.0
2021-10-18 11:30:00,30.97,31.03,30.95,31.03,121308.0,30.97,31.03,30.95,31.03,121308.0
2021-10-18 12:00:00,31.02,31.12,30.96,31.07,224161.0,31.02,31.12,30.96,31.07,224161.0
2021-10-18 12:30:00,31.07,31.11,31.06,31.08,93955.0,31.07,31.11,31.06,31.08,93955.0
2021-10-18 13:00:00,31.08,31.12,31.01,31.08,109577.0,31.08,31.12,31.01,31.08,109577.0
2021-10-18 13:30:00,31.07,31.14,31.05,31.06,101410.0,31.07,31.14,31.05,31.06,101410.0
2021-10-18 14:00:00,31.06,31.12,31.02,31.12,86917.0,31.06,31.12,31.02,31.12,86917.0
2021-10-18 14:30:00,31.12,31.17,31.1,31.11,87542.0,31.12,31.17,31.1,31.11,87542.0
2021-10-18 15:00:00,31.12,31.24,31.11,31.17,107361.0,31.12,31.24,31.11,31.17,107361.0
2021-10-18 15:30:00,31.17,31.17,31.09,31.12,386525.0,31.17,31.17,31.09,31.12,386525.0
2021-10-19 09:30:00,31.19,31.24,30.86,30.94,229468.0,31.19,31.24,30.86,30.94,229468.0
2021-10-19 10:00:00,30.95,31.06,30.9,30.95,213915.0,30.95,31.06,30.9,30.95,213915.0
2021-10-19 10:30:00,30.95,31.1,30.94,31.08,90116.0,30.95,31.1,30.94,31.08,90116.0
2021-10-19 11:00:00,31.08,31.17,31.05,31.12,116118.0,31.08,31.17,31.05,31.12,116118.0
2021-10-19 11:30:00,31.12,31.19,31.1,31.17,203084.0,31.12,31.19,31.1,31.17,203084.0
2021-10-19 12:00:00,31.16,31.22,31.15,31.16,35422.0,31.16,31.22,31.15,31.16,35422.0
2021-10-19 12:30:00,31.16,31.24,31.14,31.24,40935.0,31.16,31.24,31.14,31.24,40935.0
2021-10-19 13:00:00,31.24,31.28,31.16,31.19,422974.0,31.24,31.28,31.16,31.19,422974.0
2021-10-19 13:30:00,31.2,31.26,31.19,31.26,56246.0,31.2,31.26,31.19,31.26,56246.0
2021-10-19 14:00:00,31.25,31.25,31.12,31.13,55911.0,31.25,31.25,31.12,31.13,55911.0
2021-10-19 14:30:00,31.13,31.27,31.1,31.25,84172.0,31.13,31.27,31.1,31.25,84172.0
2021-10-19 15:00:00,31.25,31.34,31.23,31.24,214271.0,31.25,31.34,31.23,31.24,214271.0
2021-10-19 15:30:00,31.23,31.27,31.2,31.21,297140.0,31.23,31.27,31.2,31.21,297140.0
2021-10-20 09:30:00,31.2,31.27,31.05,31.21,866622.0,31.2,31.27,31.05,31.21,866622.0
2021-10-20 10:00:00,31.21,31.33,31.19,31.29,165490.0,31.21,31.33,31.19,31.29,165490.0
2021-10-20 10:30:00,31.3,31.4,31.27,31.33,72860.0,31.3,31.4,31.27,31.33,72860.0
2021-10-20 11:00:00,31.32,31.43,31.32,31.38,118442.0,31.32,31.43,31.32,31.38,118442.0
2021-10-20 11:30:00,31.39,31.45,31.37,31.41,53237.0,31.39,31.45,31.37,31.41,53237.0
2021-10-20 12:00:00,31.4,31.42,31.35,31.37,114956.0,31.4,31.42,31.35,31.37,114956.0
2021-10-20 12:30:00,31.37,31.57,31.36,31.56,142644.0,31.37,31.57,31.36,31.56,142644.0
2021-10-20 13:00:00,31.57,31.64,31.53,31.62,124815.0,31.57,31.64,31.53,31.62,124815.0
2021-10-20 13:30:00,31.62,31.8,31.61,31.67,153335.0,31.62,31.8,31.61,31.67,153335.0
2021-10-20 14:00:00,31.67,31.71,31.64,31.69,51873.0,31.67,31.71,31.64,31.69,51873.0
2021-10-20 14:30:00,31.69,31.82,31.68,31.8,129559.0,31.69,31.82,31.68,31.8,129559.0
2021-10-20 15:00:00,31.8,31.85,31.78,31.8,101578.0,31.8,31.85,31.78,31.8,101578.0
2021-10-20 15:30:00,31.79,31.89,31.78,31.84,274438.0,31.79,31.89,31.78,31.84,274438.0
2021-10-21 09:30:00,31.75,32.25,31.6,32.24,548890.0,31.75,32.25,31.6,32.24,548890.0
2021-10-21 10:00:00,32.25,32.4,32.16,32.23,362163.0,32.25,32.4,32.16,32.23,362163.0
2021-10-21 10:30:00,32.22,32.58,32.21,32.57,455437.0,32.22,32.58,32.21,32.57,455437.0
2021-10-21 11:00:00,32.57,32.59,32.41,32.41,173319.0,32.57,32.59,32.41,32.41,173319.0
2021-10-21 11:30:00,32.41,32.46,32.27,32.36,184905.0,32.41,32.46,32.27,32.36,184905.0
2021-10-21 12:00:00,32.37,32.48,32.37,32.44,123081.0,32.37,32.48,32.37,32.44,123081.0
2021-10-21 12:30:00,32.43,32.49,32.41,32.47,108332.0,32.43,32.49,32.41,32.47,108332.0
2021-10-21 13:00:00,32.47,32.69,32.46,32.65,222808.0,32.47,32.69,32.46,32.65,222808.0
2021-10-21 13:30:00,32.65,32.75,32.64,32.66,137257.0,32.65,32.75,32.64,32.66,137257.0
2021-10-21 14:00:00,32.66,32.76,32.65,32.7,144940.0,32.66,32.76,32.65,32.7,144940.0
2021-10-21 14:30:00,32.7,32.7,32.57,32.57,142828.0,32.7,32.7,32.57,32.57,142828.0
2021-10-21 15:00:00,32.57,32.63,32.54,32.61,172161.0,32.57,32.63,32.54,32.61,172161.0
2021-10-21 15:30:00,32.61,32.83,32.61,32.81,541995.0,32.61,32.83,32.61,32.81,541995.0
2021-10-22 09:30:00,32.85,32.94,32.68,32.84,123346.0,32.85,32.94,32.68,32.84,123346.0
2021-10-22 10:00:00,32.85,33.05,32.78,33.0,204441.0,32.85,33.05,32.78,33.0,204441.0
2021-10-22 10:30:00,33.0,33.05,32.9,32.91,143138.0,33.0,33.05,32.9,32.91,143138.0
2021-10-22 11:00:00,32.91,33.03,32.82,32.89,106554.0,32.91,33.03,32.82,32.89,106554.0
2021-10-22 11:30:00,32.89,32.94,32.66,32.78,206990.0,32.89,32.94,32.66,32.78,206990.0
2021-10-22 12:00:00,32.77,32.82,32.73,32.75,88354.0,32.77,32.82,32.73,32.75,88354.0
2021-10-22 12:30:00,32.75,32.82,32.74,32.79,154170.0,32.75,32.82,32.74,32.79,154170.0
2021-10-22 13:00:00,32.79,32.88,32.78,32.82,62800.0,32.79,32.88,32.78,32.82,62800.0
2021-10-22 13:30:00,32.82,32.84,32.76,32.77,68345.0,32.82,32.84,32.76,32.77,68345.0
2021-10-22 14:00:00,32.77,32.84,32.76,32.83,92044.0,32.77,32.84,32.76,32.83,92044.0
2021-10-22 14:30:00,32.82,32.88,32.77,32.8,68090.0,32.82,32.88,32.77,32.8,68090.0
2021-10-22 15:00:00,32.79,32.81,32.64,32.69,222056.0,32.79,32.81,32.64,32.69,222056.0
2021-10-22 15:30:00,32.69,32.7,32.63,32.68,415964.0,32.69,32.7,32.63,32.68,415964.0
2021-10-25 09:30:00,32.85,32.97,32.54,32.77,134034.0,32.85,32.97,32.54,32.77,134034.0
2021-10-25 10:00:00,32.77,32.86,32.65,32.7,234056.0,32.77,32.86,32.65,32.7,234056.0
2021-10-25 10:30:00,32.69,33.0,32.69,32.95,242830.0,32.69,33.0,32.69,32.95,242830.0
2021-10-25 11:00:00,32.95,33.14,32.94,33.04,286901.0,32.95,33.14,32.94,33.04,286901.0
2021-10-25 11:30:00,33.04,33.04,32.89,32.97,164006.0,33.04,33.04,32.89,32.97,164006.0
2021-10-25 12:00:00,32.97,32.97,32.81,32.85,146835.0,32.97,32.97,32.81,32.85,146835.0
2021-10-25 12:30:00,32.84,32.9,32.71,32.75,209695.0,32.84,32.9,32.71,32.75,209695.0
2021-10-25 13:00:00,32.75,32.88,32.75,32.86,122855.0,32.75,32.88,32.75,32.86,122855.0
2021-10-25 13:30:00,32.87,32.87,32.71,32.76,159308.0,32.87,32.87,32.71,32.76,159308.0
2021-10-25 14:00:00,32.76,32.77,32.58,32.7,287202.0,32.76,32.77,32.58,32.7,287202.0
2021-10-25 14:30:00,32.7,32.7,32.55,32.55,271025.0,32.7,32.7,32.55,32.55,271025.0
2021-10-25 15:00:00,32.55,32.64,32.54,32.63,402616.0,32.55,32.64,32.54,32.63,402616.0
2021-10-25 15:30:00,32.63,32.63,32.41,32.41,779733.0,32.63,32.63,32.41,32.41,779733.0
2021-10-26 09:30:00,32.5,32.92,31.74,31.8,561468.0,32.5,32.92,31.74,31.8,561468.0
2021-10-26 10:00:00,31.81,32.26,31.59,32.08,340851.0,31.81,32.26,31.59,32.08,340851.0
2021-10-26 10:30:00,32.07,32.12,31.77,32.09,202436.0,32.07,32.12,31.77,32.09,202436.0
2021-10-26 11:00:00,32.09,32.11,31.78,31.81,133696.0,32.09,32.11,31.78,31.81,133696.0
2021-10-26 11:30:00,31.81,31.96,31.72,31.77,173796.0,31.81,31.96,31.72,31.77,173796.0
2021-10-26 12:00:00,31.78,31.79,31.57,31.67,210718.0,31.78,31.79,31.57,31.67,210718.0
2021-10-26 12:30:00,31.67,31.71,31.51,31.61,193340.0,31.67,31.71,31.51,31.61,193340.0
2021-10-26 13:00:00,31.6,31.64,31.51,31.56,128225.0,31.6,31.64,31.51,31.56,128225.0
2021-10-26 13:30:00,31.55,31.64,31.5,31.62,151255.0,31.55,31.64,31.5,31.62,151255.0
2021-10-26 14:00:00,31.61,31.89,31.54,31.88,177623.0,31.61,31.89,31.54,31.88,177623.0
2021-10-26 14:30:00,31.88,32.08,31.87,31.93,198345.0,31.88,32.08,31.87,31.93,198345.0
2021-10-26 15:00:00,31.93,32.05,31.89,31.89,191719.0,31.93,32.05,31.89,31.89,191719.0
2021-10-26 15:30:00,31.9,31.91,31.65,31.65,606788.0,31.9,31.91,31.65,31.65,606788.0
2021-10-27 09:30:00,31.55,31.62,31.32,31.53,142321.0,31.55,31.62,31.32,31.53,142321.0
2021-10-27 10:00:00,31.51,31.72,31.46,31.5,142729.0,31.51,31.72,31.46,31.5,142729.0
2021-10-27 10:30:00,31.5,31.5,31.32,31.49,125465.0,31.5,31.5,31.32,31.49,125465.0
2021-10-27 11:00:00,31.49,31.51,31.23,31.24,137276.0,31.49,31.51,31.23,31.24,137276.0
2021-10-27 11:30:00,31.23,31.31,31.11,31.15,162882.0,31.23,31.31,31.11,31.15,162882.0
2021-10-27 12:00:00,31.15,31.25,31.09,31.11,160433.0,31.15,31.25,31.09,31.11,160433.0
2021-10-27 12:30:00,31.1,31.15,31.05,31.13,223424.0,31.1,31.15,31.05,31.13,223424.0
2021-10-27 13:00:00,31.13,31.31,31.1,31.31,159677.0,31.13,31.31,31.1,31.31,159677.0
2021-10-27 13:30:00,31.31,31.47,31.3,31.44,155521.0,31.31,31.47,31.3,31.44,155521.0
2021-10-27 14:00:00,31.44,31.47,31.39,31.41,151610.0,31.44,31.47,31.39,31.41,151610.0
2021-10-27 14:30:00,31.41,31.42,31.25,31.27,134380.0,31.41,31.42,31.25,31.27,134380.0
2021-10-27 15:00:00,31.26,31.33,31.14,31.23,279549.0,31.26,31.33,31.14,31.23,279549.0
2021-10-27 15:30:00,31.24,31.36,31.17,31.18,592764.0,31.24,31.36,31.17,31.18,592764.0
2021-10-28 09:30:00,31.2,31.69,31.2,31.64,225401.0,31.2,31.69,31.2,31.64,225401.0
2021-10-28 10:00:00,31.63,31.67,31.51,31.61,171687.0,31.63,31.67,31.51,31.61,171687.0
2021-10-28 10:30:00,31.61,31.72,31.59,31.71,130651.0,31.61,31.72,31.59,31.71,130651.0
2021-10-28 11:00:00,31.71,31.75,31.65,31.69,138954.0,31.71,31.75,31.65,31.69,138954.0
2021-10-28 11:30:00,31.69,31.77,31.63,31.75,106828.0,31.69,31.77,31.63,31.75,106828.0
2021-10-28 12:00:00,31.75,31.85,31.72,31.74,110558.0,31.75,31.85,31.72,31.74,110558.0
2021-10-28 12:30:00,31.74,31.74,31.61,31.62,91382.0,31.74,31.74,31.61,31.62,91382.0
2021-10-28 13:00:00,31.62,31.68,31.61,31.66,100037.0,31.62,31.68,31.61,31.66,100037.0
2021-10-28 13:30:00,31.66,31.81,31.65,31.75,170432.0,31.66,31.81,31.65,31.75,170432.0
2021-10-28 14:00:00,31.74,31.89,31.74,31.87,155119.0,31.74,31.89,31.74,31.87,155119.0
2021-10-28 14:30:00,31.87,31.88,31.76,31.78,175482.0,31.87,31.88,31.76,31.78,175482.0
2021-10-28 15:00:00,31.78,31.8,31.66,31.66,176180.0,31.78,31.8,31.66,31.66,176180.0
2021-10-28 15:30:00,31.66,31.66,31.5,31.52,451697.0,31.66,31.66,31.5,31.52,451697.0
2021-10-29 09:30:00,31.43,31.6,31.3,31.52,103054.0,31.43,31.6,31.3,31.52,103054.0
2021-10-29 10:00:00,31.51,31.56,31.23,31.41,122607.0,31.51,31.56,31.23,31.41,122607.0
2021-10-29 10:30:00,31.41,31.46,31.31,31.44,137790.0,31.41,31.46,31.31,31.44,137790.0
2021-10-29 11:00:00,31.44,31.48,31.4,31.4,57673.0,31.44,31.48,31.4,31.4,57673.0
2021-10-29 11:30:00,31.41,31.44,31.28,31.28,74640.0,31.41,31.44,31.28,31.28,74640.0
2021-10-29 12:00:00,31.29,31.29,31.16,31.21,126581.0,31.29,31.29,31.16,31.21,126581.0
2021-10-29 12:30:00,31.21,31.22,31.09,31.09,68850.0,31.21,31.22,31.09,31.09,68850.0
2021-10-29 13:00:00,31.09,31.16,31.08,31.11,49545.0,31.09,31.16,31.08,31.11,49545.0
2021-10-29 13:30:00,31.11,31.13,31.04,31.05,119882.0,31.11,31.13,31.04,31.05,119882.0
2021-10-29 14:00:00,31.05,31.06,30.89,30.91,188162.0,31.05,31.06,30.89,30.91,188162.0
2021-10-29 14:30:00,30.9,31.15,30.88,31.14,187953.0,30.9,31.15,30.88,31.14,187953.0
2021-10-29 15:00:00,31.14,31.2,31.11,31.16,210658.0,31.14,31.2,31.11,31.16,210658.0
2021-10-29 15:30:00,31.16,31.33,31.15,31.2,451780.0,31.16,31.33,31.15,31.2,451780.0
2021-11-01 09:30:00,31.22,31.29,31.05,31.21,95799.0,31.22,31.29,31.05,31.21,95799.0
2021-11-01 10:00:00,31.2,31.26,31.06,31.21,105637.0,31.2,31.26,31.06,31.21,105637.0
2021-11-01 10:30:00,31.21,31.27,31.17,31.21,89022.0,31.21,31.27,31.17,31.21,89022.0
2021-11-01 11:00:00,31.21,31.25,31.16,31.21,99375.0,31.21,31.25,31.16,31.21,99375.0
2021-11-01 11:30:00,31.21,31.23,31.11,31.23,91625.0,31.21,31.23,31.11,31.23,91625.0
2021-11-01 12:00:00,31.23,31.29,31.2,31.26,92871.0,31.23,31.29,31.2,31.26,92871.0
2021-11-01 12:30:00,31.26,31.39,31.24,31.37,101209.0,31.26,31.39,31.24,31.37,101209.0
2021-11-01 13:00:00,31.38,31.41,31.32,31.38,93280.0,31.38,31.41,31.32,31.38,93280.0
2021-11-01 13:30:00,31.38,31.38,31.28,31.3,120480.0,31.38,31.38,31.28,31.3,120480.0
2021-11-01 14:00:00,31.3,31.33,31.25,31.28,108454.0,31.3,31.33,31.25,31.28,108454.0
2021-11-01 14:30:00,31.29,31.31,31.17,31.18,88307.0,31.29,31.31,31.17,31.18,88307.0
2021-11-01 15:00:00,31.17,31.25,31.15,31.24,131764.0,31.17,31.25,31.15,31.24,131764.0
2021-11-01 15:30:00,31.24,31.31,31.13,31.13,318374.0,31.24,31.31,31.13,31.13,318374.0
2021-11-02 09:30:00,31.17,31.64,31.17,31.58,218187.0,31.17,31.64,31.17,31.58,218187.0
2021-11-02 10:00:00,31.57,31.8,31.57,31.7,148402.0,31.57,31.8,31.57,31.7,148402.0
2021-11-02 10:30:00,31.7,31.7,31.46,31.54,100063.0,31.7,31.7,31.46,31.54,100063.0
2021-11-02 11:00:00,31.55,31.62,31.53,31.61,87490.0,31.55,31.62,31.53,31.61,87490.0
2021-11-02 11:30:00,31.61,31.72,31.6,31.65,79544.0,31.61,31.72,31.6,31.65,79544.0
2021-11-02 12:00:00,31.65,31.8,31.64,31.78,73979.0,31.65,31.8,31.64,31.78,73979.0
2021-11-02 12:30:00,31.78,31.85,31.76,31.76,77520.0,31.78,31.85,31.76,31.76,77520.0
2021-11-02 13:00:00,31.76,31.82,31.73,31.75,87514.0,31.76,31.82,31.73,31.75,87514.0
2021-11-02 13:30:00,31.74,31.76,31.67,31.7,105518.0,31.74,31.76,31.67,31.7,105518.0
2021-11-02 14:00:00,31.7,31.7,31.65,31.66,91913.0,31.7,31.7,31.65,31.66,91913.0
2021-11-02 14:30:00,31.65,31.66,31.59,31.66,96778.0,31.65,31.66,31.59,31.66,96778.0
2021-11-02 15:00:00,31.66,31.74,31.65,31.73,206925.0,31.66,31.74,31.65,31.73,206925.0
2021-11-02 15:30:00,31.72,31.82,31.7,31.74,379944.0,31.72,31.82,31.7,31.74,379944.0
2021-11-03 09:30:00,31.72,31.83,31.62,31.79,89495.0,31.72,31.83,31.62,31.79,89495.0
2021-11-03 10:00:00,31.8,31.92,31.78,31.91,116514.0,31.8,31.92,31.78,31.91,116514.0
2021-11-03 10:30:00,31.91,32.08,31.88,32.04,94907.0,31.91,32.08,31.88,32.04,94907.0
2021-11-03 11:00:00,32.03,32.05,31.98,32.01,70331.0,32.03,32.05,31.98,32.01,70331.0
2021-11-03 11:30:00,32.01,32.04,31.9,31.91,76092.0,32.01,32.04,31.9,31.91,76092.0
2021-11-03 12:00:00,31.9,31.98,31.89,31.91,67270.0,31.9,31.98,31.89,31.91,67270.0
2021-11-03 12:30:00,31.9,31.92,31.78,31.81,57070.0,31.9,31.92,31.78,31.81,57070.0
2021-11-03 13:00:00,31.81,31.85,31.77,31.77,50624.0,31.81,31.85,31.77,31.77,50624.0
2021-11-03 13:30:00,31.76,31.77,31.66,31.74,104328.0,31.76,31.77,31.66,31.74,104328.0
2021-11-03 14:00:00,31.73,31.78,31.69,31.71,86750.0,31.73,31.78,31.69,31.71,86750.0
2021-11-03 14:30:00,31.71,31.87,31.71,31.83,98478.0,31.71,31.87,31.71,31.83,98478.0
2021-11-03 15:00:00,31.82,31.93,31.8,31.93,114603.0,31.82,31.93,31.8,31.93,114603.0
2021-11-03 15:30:00,31.93,31.96,31.84,31.84,365602.0,31.93,31.96,31.84,31.84,365602.0
2021-11-04 09:30:00,31.98,31.99,31.81,31.93,105546.0,31.98,31.99,31.81,31.93,105546.0
2021-11-04 10:00:00,31.93,31.99,31.91,31.95,62973.0,31.93,31.99,31.91,31.95,62973.0
2021-11-04 10:30:00,31.96,32.05,31.95,32.01,73437.0,31.96,32.05,31.95,32.01,73437.0
2021-11-04 11:00:00,32.0,32.0,31.72,31.78,148314.0,32.0,32.0,31.72,31.78,148314.0
2021-11-04 11:30:00,31.77,31.97,31.76,31.96,107129.0,31.77,31.97,31.76,31.96,107129.0
2021-11-04 12:00:00,31.97,32.07,31.95,32.06,117894.0,31.97,32.07,31.95,32.06,117894.0
2021-11-04 12:30:00,32.06,32.17,32.03,32.17,82222.0,32.06,32.17,32.03,32.17,82222.0
2021-11-04 13:00:00,32.17,32.29,32.16,32.26,74157.0,32.17,32.29,32.16,32.26,74157.0
2021-11-04 13:30:00,32.26,32.27,32.19,32.2,86556.0,32.26,32.27,32.19,32.2,86556.0
2021-11-04 14:00:00,32.2,32.2,32.11,32.16,139303.0,32.2,32.2,32.11,32.16,139303.0
2021-11-04 14:30:00,32.16,32.17,32.05,32.07,118935.0,32.16,32.17,32.05,32.07,118935.0
2021-11-04 15:00:00,32.07,32.17,32.05,32.11,115585.0,32.07,32.17,32.05,32.11,115585.0
2021-11-04 15:30:00,32.11,32.2,32.07,32.13,353368.0,32.11,32.2,32.07,32.13,353368.0
2021-11-05 09:30:00,32.35,32.75,32.17,32.59,118695.0,32.35,32.75,32.17,32.59,118695.0
2021-11-05 10:00:00,32.58,32.65,32.49,32.5,82048.0,32.58,32.65,32.49,32.5,82048.0
2021-11-05 10:30:00,32.5,32.52,32.45,32.49,131116.0,32.5,32.52,32.45,32.49,131116.0
2021-11-05 11:00:00,32.49,32.63,32.49,32.63,96736.0,32.49,32.63,32.49,32.63,96736.0
2021-11-05 11:30:00,32.64,32.66,32.45,32.45,67054.0,32.64,32.66,32.45,32.45,67054.0
2021-11-05 12:00:00,32.45,32.56,32.45,32.54,69607.0,32.45,32.56,32.45,32.54,69607.0
2021-11-05 12:30:00,32.54,32.56,32.46,32.53,344756.0,32.54,32.56,32.46,32.53,344756.0
2021-11-05 13:00:00,32.52,32.54,32.44,32.45,85416.0,32.52,32.54,32.44,32.45,85416.0
2021-11-05 13:30:00,32.45,32.52,32.41,32.51,86617.0,32.45,32.52,32.41,32.51,86617.0
2021-11-05 14:00:00,32.51,32.55,32.47,32.51,93168.0,32.51,32.55,32.47,32.51,93168.0
2021-11-05 14:30:00,32.51,32.54,32.4,32.53,178923.0,32.51,32.54,32.4,32.53,178923.0
2021-11-05 15:00:00,32.52,32.54,32.47,32.49,158804.0,32.52,32.54,32.47,32.49,158804.0
2021-11-05 15:30:00,32.49,32.54,32.31,32.33,802671.0,32.49,32.54,32.31,32.33,802671.0
2021-11-08 09:30:00,32.56,32.61,32.31,32.41,316106.0,32.56,32.61,32.31,32.41,316106.0
2021-11-08 10:00:00,32.36,32.45,32.31,32.4,135049.0,32.36,32.45,32.31,32.4,135049.0
2021-11-08 10:30:00,32.4,32.45,32.08,32.08,138196.0,32.4,32.45,32.08,32.08,138196.0
2021-11-08 11:00:00,32.08,32.26,32.07,32.23,100493.0,32.08,32.26,32.07,32.23,100493.0
2021-11-08 11:30:00,32.23,32.26,32.08,32.08,92580.0,32.23,32.26,32.08,32.08,92580.0
2021-11-08 12:00:00,32.08,32.11,31.97,32.11,113844.0,32.08,32.11,31.97,32.11,113844.0
2021-11-08 12:30:00,32.1,32.1,31.95,31.96,53518.0,32.1,32.1,31.95,31.96,53518.0
2021-11-08 13:00:00,31.96,32.22,31.95,32.22,123523.0,31.96,32.22,31.95,32.22,123523.0
2021-11-08 13:30:00,32.22,32.24,32.07,32.1,65932.0,32.22,32.24,32.07,32.1,65932.0
2021-11-08 14:00:00,32.11,32.24,32.1,32.15,72005.0,32.11,32.24,32.1,32.15,72005.0
2021-11-08 14:30:00,32.16,32.18,32.04,32.12,102513.0,32.16,32.18,32.04,32.12,102513.0
2021-11-08 15:00:00,32.13,32.13,32.06,32.09,137850.0,32.13,32.13,32.06,32.09,137850.0
2021-11-08 15:30:00,32.09,32.22,32.07,32.21,555891.0,32.09,32.22,32.07,32.21,555891.0
2021-11-09 09:30:00,32.11,32.37,32.11,32.29,49762.0,32.11,32.37,32.11,32.29,49762.0
2021-11-09 10:00:00,32.29,32.36,32.16,32.26,48375.0,32.29,32.36,32.16,32.26,48375.0
2021-11-09 10:30:00,32.26,32.31,32.15,32.18,43508.0,32.26,32.31,32.15,32.18,43508.0
2021-11-09 11:00:00,32.18,32.24,32.09,32.16,55134.0,32.18,32.24,32.09,32.16,55134.0
2021-11-09 11:30:00,32.16,32.2,32.08,32.09,22288.0,32.16,32.2,32.08,32.09,22288.0
2021-11-09 12:00:00,32.09,32.21,32.08,32.13,35076.0,32.09,32.21,32.08,32.13,35076.0
2021-11-09 12:30:00,32.14,32.23,32.14,32.2,26766.0,32.14,32.23,32.14,32.2,26766.0
2021-11-09 13:00:00,32.2,32.27,32.2,32.21,30393.0,32.2,32.27,32.2,32.21,30393.0
2021-11-09 13:30:00,32.22,32.23,32.12,32.13,43049.0,32.22,32.23,32.12,32.13,43049.0
2021-11-09 14:00:00,32.13,32.18,32.1,32.18,62829.0,32.13,32.18,32.1,32.18,62829.0
2021-11-09 14:30:00,32.18,32.21,32.15,32.18,40285.0,32.18,32.21,32.15,32.18,40285.0
2021-11-09 15:00:00,32.18,32.27,32.13,32.26,131636.0,32.18,32.27,32.13,32.26,131636.0
2021-11-09 15:30:00,32.26,32.26,32.13,32.25,284873.0,32.26,32.26,32.13,32.25,284873.0
2021-11-10 09:30:00,32.19,32.54,32.1,32.48,113965.0,32.19,32.54,32.1,32.48,113965.0
2021-11-10 10:00:00,32.5,32.51,32.41,32.45,40030.0,32.5,32.51,32.41,32.45,40030.0
2021-11-10 10:30:00,32.45,32.49,32.31,32.31,47349.0,32.45,32.49,32.31,32.31,47349.0
2021-11-10 11:00:00,32.32,32.38,32.29,32.33,35185.0,32.32,32.38,32.29,32.33,35185.0
2021-11-10 11:30:00,32.33,32.4,32.32,32.34,27176.0,32.33,32.4,32.32,32.34,27176.0
2021-11-10 12:00:00,32.34,32.34,32.24,32.25,30125.0,32.34,32.34,32.24,32.25,30125.0
2021-11-10 12:30:00,32.26,32.31,32.24,32.29,53023.0,32.26,32.31,32.24,32.29,53023.0
2021-11-10 13:00:00,32.3,32.32,32.15,32.25,97166.0,32.3,32.32,32.15,32.25,97166.0
2021-11-10 13:30:00,32.25,32.28,32.21,32.25,58945.0,32.25,32.28,32.21,32.25,58945.0
2021-11-10 14:00:00,32.25,32.25,32.16,32.18,134152.0,32.25,32.25,32.16,32.18,134152.0
2021-11-10 14:30:00,32.18,32.21,32.1,32.12,108382.0,32.18,32.21,32.1,32.12,108382.0
2021-11-10 15:00:00,32.12,32.22,32.11,32.2,161950.0,32.12,32.22,32.11,32.2,161950.0
2021-11-10 15:30:00,32.21,32.21,32.11,32.14,178561.0,32.21,32.21,32.11,32.14,178561.0
2021-11-11 09:30:00,32.26,32.37,32.18,32.28,89014.0,32.26,32.37,32.18,32.28,89014.0
2021-11-11 10:00:00,32.28,32.35,32.25,32.27,50262.0,32.28,32.35,32.25,32.27,50262.0
2021-11-11 10:30:00,32.27,32.34,32.25,32.32,70974.0,32.27,32.34,32.25,32.32,70974.0
2021-11-11 11:00:00,32.32,32.34,32.22,32.23,56886.0,32.32,32.34,32.22,32.23,56886.0
2021-11-11 11:30:00,32.24,32.29,32.18,32.2,37685.0,32.24,32.29,32.18,32.2,37685.0
2021-11-11 12:00:00,32.2,32.25,32.2,32.25,37738.0,32.2,32.25,32.2,32.25,37738.0
2021-11-11 12:30:00,32.25,32.32,32.22,32.32,49157.0,32.25,32.32,32.22,32.32,49157.0
2021-11-11 13:00:00,32.33,32.34,32.31,32.32,51983.0,32.33,32.34,32.31,32.32,51983.0
2021-11-11 13:30:00,32.33,32.33,32.25,32.26,60512.0,32.33,32.33,32.25,32.26,60512.0
2021-11-11 14:00:00,32.26,32.26,32.21,32.25,41566.0,32.26,32.26,32.21,32.25,41566.0
2021-11-11 14:30:00,32.25,32.26,32.22,32.24,31270.0,32.25,32.26,32.22,32.24,31270.0
2021-11-11 15:00:00,32.25,32.29,32.22,32.29,117709.0,32.25,32.29,32.22,32.29,117709.0
2021-11-11 15:30:00,32.29,32.41,32.26,32.41,318107.0,32.29,32.41,32.26,32.41,318107.0
2021-11-12 09:30:00,32.6,32.78,32.53,32.64,110722.0,32.6,32.78,32.53,32.64,110722.0
2021-11-12 10:00:00,32.63,32.66,32.53,32.64,169456.0,32.63,32.66,32.53,32.64,169456.0
2021-11-12 10:30:00,32.63,32.67,32.57,32.63,182185.0,32.63,32.67,32.57,32.63,182185.0
2021-11-12 11:00:00,32.63,32.84,32.62,32.81,55502.0,32.63,32.84,32.62,32.81,55502.0
2021-11-12 11:30:00,32.81,32.99,32.79,32.95,71936.0,32.81,32.99,32.79,32.95,71936.0
2021-11-12 12:00:00,32.95,33.0,32.93,32.98,100218.0,32.95,33.0,32.93,32.98,100218.0
2021-11-12 12:30:00,32.98,33.09,32.98,33.05,53579.0,32.98,33.09,32.98,33.05,53579.0
2021-11-12 13:00:00,33.05,33.1,33.01,33.02,53815.0,33.05,33.1,33.01,33.02,53815.0
2021-11-12 13:30:00,33.02,33.02,32.94,32.98,57888.0,33.02,33.02,32.94,32.98,57888.0
2021-11-12 14:00:00,32.98,32.99,32.82,32.87,122456.0,32.98,32.99,32.82,32.87,122456.0
2021-11-12 14:30:00,32.87,32.92,32.82,32.87,175947.0,32.87,32.92,32.82,32.87,175947.0
2021-11-12 15:00:00,32.87,32.92,32.82,32.88,98002.0,32.87,32.92,32.82,32.88,98002.0
2021-11-12 15:30:00,32.88,32.97,32.84,32.96,267329.0,32.88,32.97,32.84,32.96,267329.0
2021-11-15 09:30:00,32.9,32.9,32.58,32.69,62692.0,32.9,32.9,32.58,32.69,62692.0
2021-11-15 10:00:00,32.69,32.76,32.63,32.71,45191.0,32.69,32.76,32.63,32.71,45191.0
2021-11-15 10:30:00,32.7,32.76,32.64,32.73,47225.0,32.7,32.76,32.64,32.73,47225.0
2021-11-15 11:00:00,32.73,32.8,32.73,32.75,27207.0,32.73,32.8,32.73,32.75,27207.0
2021-11-15 11:30:00,32.74,32.74,32.55,32.63,40259.0,32.74,32.74,32.55,32.63,40259.0
2021-11-15 12:00:00,32.63,32.78,32.61,32.77,61894.0,32.63,32.78,32.61,32.77,61894.0
2021-11-15 12:30:00,32.76,32.83,32.76,32.83,26524.0,32.76,32.83,32.76,32.83,26524.0
2021-11-15 13:00:00,32.83,32.89,32.82,32.84,43659.0,32.83,32.89,32.82,32.84,43659.0
2021-11-15 13:30:00,32.84,32.87,32.81,32.84,41431.0,32.84,32.87,32.81,32.84,41431.0
2021-11-15 14:00:00,32.84,32.85,32.72,32.77,67832.0,32.84,32.85,32.72,32.77,67832.0
2021-11-15 14:30:00,32.77,32.83,32.75,32.82,48748.0,32.77,32.83,32.75,32.82,48748.0
2021-11-15 15:00:00,32.81,32.85,32.79,32.8,48851.0,32.81,32.85,32.79,32.8,48851.0
2021-11-15 15:30:00,32.8,32.82,32.77,32.8,158333.0,32.8,32.82,32.77,32.8,158333.0
2021-11-16 09:30:00,32.77,32.98,32.68,32.87,79900.0,32.77,32.98,32.68,32.87,79900.0
2021-11-16 10:00:00,32.87,32.99,32.83,32.88,61354.0,32.87,32.99,32.83,32.88,61354.0
2021-11-16 10:30:00,32.89,33.11,32.89,33.09,290510.0,32.89,33.11,32.89,33.09,290510.0
2021-11-16 11:00:00,33.09,33.29,33.07,33.29,150880.0,33.09,33.29,33.07,33.29,150880.0
2021-11-16 11:30:00,33.29,33.39,33.26,33.38,144840.0,33.29,33.39,33.26,33.38,144840.0
2021-11-16 12:00:00,33.37,33.38,33.26,33.32,58692.0,33.37,33.38,33.26,33.32,58692.0
2021-11-16 12:30:00,33.32,33.38,33.28,33.34,69734.0,33.32,33.38,33.28,33.34,69734.0
2021-11-16 13:00:00,33.34,33.42,33.3,33.4,84228.0,33.34,33.42,33.3,33.4,84228.0
2021-11-16 13:30:00,33.4,33.4,33.22,33.23,57239.0,33.4,33.4,33.22,33.23,57239.0
2021-11-16 14:00:00,33.23,33.27,33.16,33.16,51480.0,33.23,33.27,33.16,33.16,51480.0
2021-11-16 14:30:00,33.16,33.26,33.16,33.19,95099.0,33.16,33.26,33.16,33.19,95099.0
2021-11-16 15:00:00,33.2,33.22,33.16,33.17,81031.0,33.2,33.22,33.16,33.17,81031.0
2021-11-16 15:30:00,33.18,33.26,33.07,33.07,335866.0,33.18,33.26,33.07,33.07,335866.0
2021-11-17 09:30:00,33.13,33.18,32.9,32.9,57613.0,33.13,33.18,32.9,32.9,57613.0
2021-11-17 10:00:00,32.89,32.95,32.79,32.86,50641.0,32.89,32.95,32.79,32.86,50641.0
2021-11-17 10:30:00,32.87,33.04,32.87,33.03,42691.0,32.87,33.04,32.87,33.03,42691.0
2021-11-17 11:00:00,33.05,33.09,32.94,32.95,44987.0,33.05,33.09,32.94,32.95,44987.0
2021-11-17 11:30:00,32.94,32.98,32.92,32.94,39618.0,32.94,32.98,32.92,32.94,39618.0
2021-11-17 12:00:00,32.94,32.94,32.85,32.86,22851.0,32.94,32.94,32.85,32.86,22851.0
2021-11-17 12:30:00,32.86,32.95,32.83,32.94,25216.0,32.86,32.95,32.83,32.94,25216.0
2021-11-17 13:00:00,32.94,32.96,32.91,32.91,32906.0,32.94,32.96,32.91,32.91,32906.0
2021-11-17 13:30:00,32.91,32.97,32.87,32.94,91930.0,32.91,32.97,32.87,32.94,91930.0
2021-11-17 14:00:00,32.94,33.21,32.93,33.21,243144.0,32.94,33.21,32.93,33.21,243144.0
2021-11-17 14:30:00,33.21,33.22,33.11,33.16,85159.0,33.21,33.22,33.11,33.16,85159.0
2021-11-17 15:00:00,33.16,33.28,33.16,33.27,79966.0,33.16,33.28,33.16,33.27,79966.0
2021-11-17 15:30:00,33.28,33.32,33.22,33.23,333363.0,33.28,33.32,33.22,33.23,333363.0
2021-11-18 09:30:00,33.3,33.3,33.12,33.17,49709.0,33.3,33.3,33.12,33.17,49709.0
2021-11-18 10:00:00,33.16,33.21,32.94,33.0,63463.0,33.16,33.21,32.94,33.0,63463.0
2021-11-18 10:30:00,33.01,33.29,33.01,33.26,79076.0,33.01,33.29,33.01,33.26,79076.0
2021-11-18 11:00:00,33.27,33.29,33.18,33.23,48524.0,33.27,33.29,33.18,33.23,48524.0
2021-11-18 11:30:00,33.23,33.25,33.08,33.17,49689.0,33.23,33.25,33.08,33.17,49689.0
2021-11-18 12:00:00,33.17,33.31,33.17,33.31,96019.0,33.17,33.31,33.17,33.31,96019.0
2021-11-18 12:30:00,33.31,33.4,33.18,33.25,113313.0,33.31,33.4,33.18,33.25,113313.0
2021-11-18 13:00:00,33.26,33.28,33.16,33.16,83376.0,33.26,33.28,33.16,33.16,83376.0
2021-11-18 13:30:00,33.16,33.3,33.15,33.28,80001.0,33.16,33.3,33.15,33.28,80001.0
2021-11-18 14:00:00,33.27,33.32,33.22,33.28,173311.0,33.27,33.32,33.22,33.28,173311.0
2021-11-18 14:30:00,33.28,33.4,33.26,33.38,134292.0,33.28,33.4,33.26,33.38,134292.0
2021-11-18 15:00:00,33.38,33.39,33.27,33.37,140512.0,33.38,33.39,33.27,33.37,140512.0
2021-11-18 15:30:00,33.37,33.4,33.29,33.34,327852.0,33.37,33.4,33.29,33.34,327852.0
2021-11-19 09:30:00,33.34,33.39,33.15,33.2,165603.0,33.34,33.39,33.15,33.2,165603.0
2021-11-19 10:00:00,33.2,33.24,32.98,33.18,115569.0,33.2,33.24,32.98,33.18,115569.0
2021-11-19 10:30:00,33.18,33.31,33.17,33.3,107065.0,33.18,33.31,33.17,33.3,107065.0
2021-11-19 11:00:00,33.3,33.35,33.26,33.29,116122.0,33.3,33.35,33.26,33.29,116122.0
2021-11-19 11:30:00,33.28,33.39,33.27,33.38,92396.0,33.28,33.39,33.27,33.38,92396.0
2021-11-19 12:00:00,33.38,33.51,33.31,33.51,166884.0,33.38,33.51,33.31,33.51,166884.0
2021-11-19 12:30:00,33.51,33.59,33.41,33.56,151348.0,33.51,33.59,33.41,33.56,151348.0
2021-11-19 13:00:00,33.57,33.63,33.47,33.48,162788.0,33.57,33.63,33.47,33.48,162788.0
2021-11-19 13:30:00,33.48,33.5,33.33,33.4,189393.0,33.48,33.5,33.33,33.4,189393.0
2021-11-19 14:00:00,33.4,33.41,33.29,33.34,95056.0,33.4,33.41,33.29,33.34,95056.0
2021-11-19 14:30:00,33.33,33.34,33.25,33.34,128306.0,33.33,33.34,33.25,33.34,128306.0
2021-11-19 15:00:00,33.34,33.36,33.31,33.34,144608.0,33.34,33.36,33.31,33.34,144608.0
2021-11-19 15:30:00,33.34,33.47,33.25,33.3,631840.0,33.34,33.47,33.25,33.3,631840.0
2021-11-22 09:30:00,33.43,33.49,33.15,33.32,130293.0,33.43,33.49,33.15,33.32,130293.0
2021-11-22 10:00:00,33.34,33.39,33.05,33.05,116298.0,33.34,33.39,33.05,33.05,116298.0
2021-11-22 10:30:00,33.07,33.17,33.05,33.12,80646.0,33.07,33.17,33.05,33.12,80646.0
2021-11-22 11:00:00,33.12,33.26,33.07,33.25,64693.0,33.12,33.26,33.07,33.25,64693.0
2021-11-22 11:30:00,33.26,33.29,33.16,33.19,66612.0,33.26,33.29,33.16,33.19,66612.0
2021-11-22 12:00:00,33.2,33.43,33.2,33.43,103524.0,33.2,33.43,33.2,33.43,103524.0
2021-11-22 12:30:00,33.43,33.5,33.41,33.47,72637.0,33.43,33.5,33.41,33.47,72637.0
2021-11-22 13:00:00,33.46,33.5,33.41,33.48,56473.0,33.46,33.5,33.41,33.48,56473.0
2021-11-22 13:30:00,33.48,33.5,33.41,33.45,60253.0,33.48,33.5,33.41,33.45,60253.0
2021-11-22 14:00:00,33.45,33.5,33.34,33.38,90032.0,33.45,33.5,33.34,33.38,90032.0
2021-11-22 14:30:00,33.38,33.43,33.34,33.38,87388.0,33.38,33.43,33.34,33.38,87388.0
2021-11-22 15:00:00,33.38,33.44,33.35,33.36,93725.0,33.38,33.44,33.35,33.36,93725.0
2021-11-22 15:30:00,33.36,33.42,33.16,33.22,312005.0,33.36,33.42,33.16,33.22,312005.0
2021-11-23 09:30:00,33.18,33.4,33.06,33.3,58203.0,33.18,33.4,33.06,33.3,58203.0
2021-11-23 10:00:00,33.3,33.4,33.23,33.29,52323.0,33.3,33.4,33.23,33.29,52323.0
2021-11-23 10:30:00,33.28,33.31,33.08,33.09,128062.0,33.28,33.31,33.08,33.09,128062.0
2021-11-23 11:00:00,33.09,33.11,32.96,33.05,66143.0,33.09,33.11,32.96,33.05,66143.0
2021-11-23 11:30:00,33.04,33.13,33.02,33.1,47464.0,33.04,33.13,33.02,33.1,47464.0
2021-11-23 12:00:00,33.08,33.11,32.96,33.09,51231.0,33.08,33.11,32.96,33.09,51231.0
2021-11-23 12:30:00,33.09,33.12,33.02,33.02,35922.0,33.09,33.12,33.02,33.02,35922.0
2021-11-23 13:00:00,33.03,33.07,33.0,33.04,57672.0,33.03,33.07,33.0,33.04,57672.0
2021-11-23 13:30:00,33.03,33.12,33.0,33.05,39530.0,33.03,33.12,33.0,33.05,39530.0
2021-11-23 14:00:00,33.05,33.06,32.97,32.99,55633.0,33.05,33.06,32.97,32.99,55633.0
2021-11-23 14:30:00,32.98,33.0,32.9,32.92,70504.0,32.98,33.0,32.9,32.92,70504.0
2021-11-23 15:00:00,32.91,32.93,32.8,32.86,81022.0,32.91,32.93,32.8,32.86,81022.0
2021-11-23 15:30:00,32.85,32.95,32.83,32.84,276917.0,32.85,32.95,32.83,32.84,276917.0
2021-11-24 09:30:00,32.7,32.83,32.66,32.71,53883.0,32.7,32.83,32.66,32.71,53883.0
2021-11-24 10:00:00,32.66,32.78,32.62,32.74,41878.0,32.66,32.78,32.62,32.74,41878.0
2021-11-24 10:30:00,32.73,32.78,32.7,32.75,32871.0,32.73,32.78,32.7,32.75,32871.0
2021-11-24 11:00:00,32.76,32.83,32.71,32.73,27625.0,32.76,32.83,32.71,32.73,27625.0
2021-11-24 11:30:00,32.72,32.8,32.68,32.77,37179.0,32.72,32.8,32.68,32.77,37179.0
2021-11-24 12:00:00,32.77,32.78,32.64,32.66,30316.0,32.77,32.78,32.64,32.66,30316.0
2021-11-24 12:30:00,32.66,32.72,32.64,32.72,19851.0,32.66,32.72,32.64,32.72,19851.0
2021-11-24 13:00:00,32.73,32.81,32.7,32.8,52421.0,32.73,32.81,32.7,32.8,52421.0
2021-11-24 13:30:00,32.8,32.8,32.73,32.74,38126.0,32.8,32.8,32.73,32.74,38126.0
2021-11-24 14:00:00,32.74,32.75,32.65,32.67,63223.0,32.74,32.75,32.65,32.67,63223.0
2021-11-24 14:30:00,32.66,32.74,32.66,32.7,59913.0,32.66,32.74,32.66,32.7,59913.0
2021-11-24 15:00:00,32.69,32.75,32.67,32.73,60626.0,32.69,32.75,32.67,32.73,60626.0
2021-11-24 15:30:00,32.73,32.73,32.54,32.56,211868.0,32.73,32.73,32.54,32.56,211868.0
2021-11-26 09:30:00,31.62,31.74,31.08,31.18,241644.0,31.62,31.74,31.08,31.18,241644.0
2021-11-26 10:00:00,31.13,31.27,30.97,31.23,83929.0,31.13,31.27,30.97,31.23,83929.0
2021-11-26 10:30:00,31.24,31.29,31.14,31.15,56079.0,31.24,31.29,31.14,31.15,56079.0
2021-11-26 11:00:00,31.15,31.19,31.0,31.09,56813.0,31.15,31.19,31.0,31.09,56813.0
2021-11-26 11:30:00,31.08,31.33,31.07,31.27,81913.0,31.08,31.33,31.07,31.27,81913.0
2021-11-26 12:00:00,31.27,31.54,31.26,31.54,85773.0,31.27,31.54,31.26,31.54,85773.0
2021-11-26 12:30:00,31.53,31.6,31.19,31.33,212524.0,31.53,31.6,31.19,31.33,212524.0
2021-11-29 09:30:00,31.49,31.61,31.1,31.24,214979.0,31.49,31.61,31.1,31.24,214979.0
2021-11-29 10:00:00,31.26,31.39,30.96,30.99,104181.0,31.26,31.39,30.96,30.99,104181.0
2021-11-29 10:30:00,30.98,31.0,30.89,30.94,59809.0,30.98,31.0,30.89,30.94,59809.0
2021-11-29 11:00:00,30.94,31.09,30.94,31.0,80054.0,30.94,31.09,30.94,31.0,80054.0
2021-11-29 11:30:00,31.0,31.13,31.0,31.09,34403.0,31.0,31.13,31.0,31.09,34403.0
2021-11-29 12:00:00,31.09,31.22,31.09,31.22,53863.0,31.09,31.22,31.09,31.22,53863.0
2021-11-29 12:30:00,31.23,31.33,31.21,31.33,60115.0,31.23,31.33,31.21,31.33,60115.0
2021-11-29 13:00:00,31.32,31.34,31.23,31.27,98133.0,31.32,31.34,31.23,31.27,98133.0
2021-11-29 13:30:00,31.28,31.32,31.23,31.27,35947.0,31.28,31.32,31.23,31.27,35947.0
2021-11-29 14:00:00,31.26,31.4,31.24,31.4,54725.0,31.26,31.4,31.24,31.4,54725.0
2021-11-29 14:30:00,31.4,31.43,31.26,31.27,93243.0,31.4,31.43,31.26,31.27,93243.0
2021-11-29 15:00:00,31.27,31.35,31.25,31.29,80201.0,31.27,31.35,31.25,31.29,80201.0
2021-11-29 15:30:00,31.29,31.35,31.22,31.29,297561.0,31.29,31.35,31.22,31.29,297561.0
2021-11-30 09:30:00,31.03,31.21,30.99,31.15,97906.0,31.03,31.21,30.99,31.15,97906.0
2021-11-30 10:00:00,31.13,31.22,30.98,31.06,115356.0,31.13,31.22,30.98,31.06,115356.0
2021-11-30 10:30:00,31.08,31.17,30.88,30.88,114015.0,31.08,31.17,30.88,30.88,114015.0
2021-11-30 11:00:00,30.87,31.04,30.79,30.92,88061.0,30.87,31.04,30.79,30.92,88061.0
2021-11-30 11:30:00,30.91,30.94,30.56,30.68,117098.0,30.91,30.94,30.56,30.68,117098.0
2021-11-30 12:00:00,30.68,30.71,30.5,30.69,340987.0,30.68,30.71,30.5,30.69,340987.0
2021-11-30 12:30:00,30.69,30.71,30.47,30.47,111868.0,30.69,30.71,30.47,30.47,111868.0
2021-11-30 13:00:00,30.49,30.52,30.41,30.49,97682.0,30.49,30.52,30.41,30.49,97682.0
2021-11-30 13:30:00,30.5,30.6,30.5,30.6,77639.0,30.5,30.6,30.5,30.6,77639.0
2021-11-30 14:00:00,30.6,30.7,30.55,30.6,237910.0,30.6,30.7,30.55,30.6,237910.0
2021-11-30 14:30:00,30.61,30.63,30.55,30.57,189077.0,30.61,30.63,30.55,30.57,189077.0
2021-11-30 15:00:00,30.58,30.65,30.45,30.46,257195.0,30.58,30.65,30.45,30.46,257195.0
2021-11-30 15:30:00,30.46,30.6,30.27,30.31,645004.0,30.46,30.6,30.27,30.31,645004.0
2021-12-01 09:30:00,30.8,31.03,30.6,30.89,138662.0,30.8,31.03,30.6,30.89,138662.0
2021-12-01 10:00:00,30.89,31.15,30.88,31.06,120257.0,30.89,31.15,30.88,31.06,120257.0
2021-12-01 10:30:00,31.05,31.21,30.99,31.18,92750.0,31.05,31.21,30.99,31.18,92750.0
2021-12-01 11:00:00,31.18,31.28,31.09,31.12,157801.0,31.18,31.28,31.09,31.12,157801.0
2021-12-01 11:30:00,31.12,31.14,30.76,30.77,52669.0,31.12,31.14,30.76,30.77,52669.0
2021-12-01 12:00:00,30.77,30.99,30.74,30.92,84942.0,30.77,30.99,30.74,30.92,84942.0
2021-12-01 12:30:00,30.93,30.95,30.73,30.73,54433.0,30.93,30.95,30.73,30.73,54433.0
2021-12-01 13:00:00,30.73,30.78,30.66,30.77,103474.0,30.73,30.78,30.66,30.77,103474.0
2021-12-01 13:30:00,30.78,30.81,30.61,30.76,125636.0,30.78,30.81,30.61,30.76,125636.0
2021-12-01 14:00:00,30.75,30.79,30.61,30.78,94361.0,30.75,30.79,30.61,30.78,94361.0
2021-12-01 14:30:00,30.77,30.8,30.67,30.69,107400.0,30.77,30.8,30.67,30.69,107400.0
2021-12-01 15:00:00,30.69,30.72,30.41,30.42,250218.0,30.69,30.72,30.41,30.42,250218.0
2021-12-01 15:30:00,30.4,30.5,30.11,30.11,339699.0,30.4,30.5,30.11,30.11,339699.0
2021-12-02 09:30:00,30.26,30.76,30.22,30.74,80396.0,30.26,30.76,30.22,30.74,80396.0
2021-12-02 10:00:00,30.69,30.83,30.59,30.81,57069.0,30.69,30.83,30.59,30.81,57069.0
2021-12-02 10:30:00,30.83,30.86,30.54,30.62,68393.0,30.83,30.86,30.54,30.62,68393.0
2021-12-02 11:00:00,30.62,30.76,30.58,30.72,57340.0,30.62,30.76,30.58,30.72,57340.0
2021-12-02 11:30:00,30.7,30.88,30.57,30.86,59443.0,30.7,30.88,30.57,30.86,59443.0
2021-12-02 12:00:00,30.85,30.87,30.76,30.82,45929.0,30.85,30.87,30.76,30.82,45929.0
2021-12-02 12:30:00,30.83,30.96,30.82,30.93,67901.0,30.83,30.96,30.82,30.93,67901.0
2021-12-02 13:00:00,30.93,31.06,30.84,30.97,101548.0,30.93,31.06,30.84,30.97,101548.0
2021-12-02 13:30:00,30.98,31.07,30.95,31.06,72482.0,30.98,31.07,30.95,31.06,72482.0
2021-12-02 14:00:00,31.06,31.09,30.97,31.02,68353.0,31.06,31.09,30.97,31.02,68353.0
2021-12-02 14:30:00,31.01,31.02,30.92,30.95,74409.0,31.01,31.02,30.92,30.95,74409.0
2021-12-02 15:00:00,30.95,31.0,30.89,30.98,83831.0,30.95,31.0,30.89,30.98,83831.0
2021-12-02 15:30:00,30.98,31.09,30.84,30.87,349791.0,30.98,31.09,30.84,30.87,349791.0
2021-12-03 09:30:00,30.99,31.1,30.83,30.83,158664.0,30.99,31.1,30.83,30.83,158664.0
2021-12-03 10:00:00,30.83,31.05,30.72,31.0,241395.0,30.83,31.05,30.72,31.0,241395.0
2021-12-03 10:30:00,30.99,31.0,30.58,30.7,76813.0,30.99,31.0,30.58,30.7,76813.0
2021-12-03 11:00:00,30.69,30.86,30.67,30.82,82862.0,30.69,30.86,30.67,30.82,82862.0
2021-12-03 11:30:00,30.81,30.84,30.62,30.62,60673.0,30.81,30.84,30.62,30.62,60673.0
2021-12-03 12:00:00,30.62,30.95,30.57,30.91,132920.0,30.62,30.95,30.57,30.91,132920.0
2021-12-03 12:30:00,30.91,31.03,30.83,30.96,98228.0,30.91,31.03,30.83,30.96,98228.0
2021-12-03 13:00:00,30.95,30.99,30.75,30.76,108947.0,30.95,30.99,30.75,30.76,108947.0
2021-12-03 13:30:00,30.75,30.77,30.62,30.64,84140.0,30.75,30.77,30.62,30.64,84140.0
2021-12-03 14:00:00,30.64,30.67,30.51,30.6,60162.0,30.64,30.67,30.51,30.6,60162.0
2021-12-03 14:30:00,30.6,30.65,30.46,30.62,123318.0,30.6,30.65,30.46,30.62,123318.0
2021-12-03 15:00:00,30.61,30.86,30.6,30.84,130885.0,30.61,30.86,30.6,30.84,130885.0
2021-12-03 15:30:00,30.84,31.04,30.79,31.01,493009.0,30.84,31.04,30.79,31.01,493009.0
2021-12-06 09:30:00,31.49,31.49,31.26,31.47,57506.0,31.49,31.49,31.26,31.47,57506.0
2021-12-06 10:00:00,31.48,31.65,31.39,31.62,44144.0,31.48,31.65,31.39,31.62,44144.0
2021-12-06 10:30:00,31.62,31.91,31.57,31.88,74263.0,31.62,31.91,31.57,31.88,74263.0
2021-12-06 11:00:00,31.87,31.87,31.7,31.84,39075.0,31.87,31.87,31.7,31.84,39075.0
2021-12-06 11:30:00,31.85,31.9,31.77,31.79,51800.0,31.85,31.9,31.77,31.79,51800.0
2021-12-06 12:00:00,31.79,31.92,31.78,31.89,59349.0,31.79,31.92,31.78,31.89,59349.0
2021-12-06 12:30:00,31.89,31.92,31.8,31.92,73882.0,31.89,31.92,31.8,31.92,73882.0
2021-12-06 13:00:00,31.92,31.94,31.86,31.92,33061.0,31.92,31.94,31.86,31.92,33061.0
2021-12-06 13:30:00,31.91,31.93,31.83,31.89,51138.0,31.91,31.93,31.83,31.89,51138.0
2021-12-06 14:00:00,31.9,31.91,31.78,31.82,64661.0,31.9,31.91,31.78,31.82,64661.0
2021-12-06 14:30:00,31.82,31.82,31.65,31.7,44113.0,31.82,31.82,31.65,31.7,44113.0
2021-12-06 15:00:00,31.7,31.72,31.6,31.65,60949.0,31.7,31.72,31.6,31.65,60949.0
2021-12-06 15:30:00,31.65,31.73,31.58,31.58,257795.0,31.65,31.73,31.58,31.58,257795.0
2021-12-07 09:30:00,31.86,32.23,31.77,32.18,83112.0,31.86,32.23,31.77,32.18,83112.0
2021-12-07 10:00:00,32.18,32.39,32.17,32.35,56878.0,32.18,32.39,32.17,32.35,56878.0
2021-12-07 10:30:00,32.34,32.42,32.25,32.42,36998.0,32.34,32.42,32.25,32.42,36998.0
2021-12-07 11:00:00,32.42,32.43,32.31,32.38,31093.0,32.42,32.43,32.31,32.38,31093.0
2021-12-07 11:30:00,32.38,32.41,32.3,32.35,31878.0,32.38,32.41,32.3,32.35,31878.0
2021-12-07 12:00:00,32.35,32.48,32.35,32.48,37059.0,32.35,32.48,32.35,32.48,37059.0
2021-12-07 12:30:00,32.48,32.51,32.38,32.43,34084.0,32.48,32.51,32.38,32.43,34084.0
2021-12-07 13:00:00,32.43,32.44,32.34,32.34,24573.0,32.43,32.44,32.34,32.34,24573.0
2021-12-07 13:30:00,32.35,32.41,32.34,32.36,34683.0,32.35,32.41,32.34,32.36,34683.0
2021-12-07 14:00:00,32.36,32.44,32.33,32.38,40146.0,32.36,32.44,32.33,32.38,40146.0
2021-12-07 14:30:00,32.37,32.39,32.34,32.36,32230.0,32.37,32.39,32.34,32.36,32230.0
2021-12-07 15:00:00,32.36,32.41,32.27,32.28,45588.0,32.36,32.41,32.27,32.28,45588.0
2021-12-07 15:30:00,32.27,32.32,32.14,32.21,207087.0,32.27,32.32,32.14,32.21,207087.0
2021-12-08 09:30:00,32.36,32.36,32.1,32.23,165949.0,32.36,32.36,32.1,32.23,165949.0
2021-12-08 10:00:00,32.22,32.28,32.06,32.06,34421.0,32.22,32.28,32.06,32.06,34421.0
2021-12-08 10:30:00,32.07,32.16,32.06,32.09,44651.0,32.07,32.16,32.06,32.09,44651.0
2021-12-08 11:00:00,32.09,32.21,32.09,32.18,26437.0,32.09,32.21,32.09,32.18,26437.0
2021-12-08 11:30:00,32.18,32.23,32.13,32.2,130586.0,32.18,32.23,32.13,32.2,130586.0
2021-12-08 12:00:00,32.2,32.22,32.16,32.2,74496.0,32.2,32.22,32.16,32.2,74496.0
2021-12-08 12:30:00,32.2,32.23,32.17,32.19,95839.0,32.2,32.23,32.17,32.19,95839.0
2021-12-08 13:00:00,32.2,32.22,32.17,32.2,29814.0,32.2,32.22,32.17,32.2,29814.0
2021-12-08 13:30:00,32.2,32.23,32.15,32.17,32242.0,32.2,32.23,32.15,32.17,32242.0
2021-12-08 14:00:00,32.17,32.22,32.16,32.2,73914.0,32.17,32.22,32.16,32.2,73914.0
2021-12-08 14:30:00,32.2,32.22,32.17,32.19,72031.0,32.2,32.22,32.17,32.19,72031.0
2021-12-08 15:00:00,32.19,32.32,32.17,32.28,117358.0,32.19,32.32,32.17,32.28,117358.0
2021-12-08 15:30:00,32.29,32.32,32.22,32.25,361582.0,32.29,32.32,32.22,32.25,361582.0
2021-12-09 09:30:00,32.06,32.13,31.92,32.09,92920.0,32.06,32.13,31.92,32.09,92920.0
2021-12-09 10:00:00,32.09,32.26,32.07,32.18,109296.0,32.09,32.26,32.07,32.18,109296.0
2021-12-09 10:30:00,32.18,32.2,32.1,32.11,57498.0,32.18,32.2,32.1,32.11,57498.0
2021-12-09 11:00:00,32.11,32.13,32.02,32.08,46034.0,32.11,32.13,32.02,32.08,46034.0
2021-12-09 11:30:00,32.09,32.11,32.03,32.07,32556.0,32.09,32.11,32.03,32.07,32556.0
2021-12-09 12:00:00,32.08,32.13,32.03,32.13,39779.0,32.08,32.13,32.03,32.13,39779.0
2021-12-09 12:30:00,32.13,32.22,32.12,32.2,93828.0,32.13,32.22,32.12,32.2,93828.0
2021-12-09 13:00:00,32.2,32.26,32.19,32.22,36470.0,32.2,32.26,32.19,32.22,36470.0
2021-12-09 13:30:00,32.22,32.28,32.21,32.28,31405.0,32.22,32.28,32.21,32.28,31405.0
2021-12-09 14:00:00,32.28,32.3,32.21,32.22,91809.0,32.28,32.3,32.21,32.22,91809.0
2021-12-09 14:30:00,32.24,32.26,32.18,32.22,41861.0,32.24,32.26,32.18,32.22,41861.0
2021-12-09 15:00:00,32.22,32.25,32.16,32.25,304739.0,32.22,32.25,32.16,32.25,304739.0
2021-12-09 15:30:00,32.25,32.31,32.22,32.24,230372.0,32.25,32.31,32.22,32.24,230372.0
2021-12-10 09:30:00,32.61,32.64,32.16,32.53,223444.0,32.61,32.64,32.16,32.53,223444.0
2021-12-10 10:00:00,32.55,32.71,32.51,32.65,96938.0,32.55,32.71,32.51,32.65,96938.0
2021-12-10 10:30:00,32.65,32.68,32.45,32.54,49792.0,32.65,32.68,32.45,32.54,49792.0
2021-12-10 11:00:00,32.53,32.6,32.42,32.55,60776.0,32.53,32.6,32.42,32.55,60776.0
2021-12-10 11:30:00,32.55,32.62,32.53,32.61,60482.0,32.55,32.62,32.53,32.61,60482.0
2021-12-10 12:00:00,32.61,32.71,32.61,32.69,49570.0,32.61,32.71,32.61,32.69,49570.0
2021-12-10 12:30:00,32.7,32.7,32.57,32.65,49806.0,32.7,32.7,32.57,32.65,49806.0
2021-12-10 13:00:00,32.65,32.72,32.64,32.69,43984.0,32.65,32.72,32.64,32.69,43984.0
2021-12-10 13:30:00,32.69,32.8,32.69,32.72,95228.0,32.69,32.8,32.69,32.72,95228.0
2021-12-10 14:00:00,32.72,32.74,32.65,32.7,71529.0,32.72,32.74,32.65,32.7,71529.0
2021-12-10 14:30:00,32.7,32.72,32.56,32.56,46694.0,32.7,32.72,32.56,32.56,46694.0
2021-12-10 15:00:00,32.57,32.61,32.53,32.6,75112.0,32.57,32.61,32.53,32.6,75112.0
2021-12-10 15:30:00,32.59,32.75,32.59,32.7,300957.0,32.59,32.75,32.59,32.7,300957.0
2021-12-13 09:30:00,32.72,32.78,32.47,32.51,122540.0,32.72,32.78,32.47,32.51,122540.0
2021-12-13 10:00:00,32.51,32.68,32.4,32.57,78757.0,32.51,32.68,32.4,32.57,78757.0
2021-12-13 10:30:00,32.57,32.66,32.54,32.58,54855.0,32.57,32.66,32.54,32.58,54855.0
2021-12-13 11:00:00,32.58,32.58,32.45,32.47,76541.0,32.58,32.58,32.45,32.47,76541.0
2021-12-13 11:30:00,32.45,32.53,32.38,32.45,55026.0,32.45,32.53,32.38,32.45,55026.0
2021-12-13 12:00:00,32.44,32.58,32.41,32.55,40256.0,32.44,32.58,32.41,32.55,40256.0
2021-12-13 12:30:00,32.56,32.59,32.28,32.32,99508.0,32.56,32.59,32.28,32.32,99508.0
2021-12-13 13:00:00,32.32,32.4,32.28,32.37,78089.0,32.32,32.4,32.28,32.37,78089.0
2021-12-13 13:30:00,32.37,32.38,32.27,32.34,112472.0,32.37,32.38,32.27,32.34,112472.0
2021-12-13 14:00:00,32.34,32.36,32.22,32.28,86598.0,32.34,32.36,32.22,32.28,86598.0
2021-12-13 14:30:00,32.3,32.45,32.28,32.44,59046.0,32.3,32.45,32.28,32.44,59046.0
2021-12-13 15:00:00,32.45,32.55,32.45,32.52,59403.0,32.45,32.55,32.45,32.52,59403.0
2021-12-13 15:30:00,32.52,32.57,32.34,32.4,266150.0,32.52,32.57,32.34,32.4,266150.0
2021-12-14 09:30:00,32.27,32.62,32.16,32.58,50480.0,32.27,32.62,32.16,32.58,50480.0
2021-12-14 10:00:00,32.59,32.63,32.48,32.52,45011.0,32.59,32.63,32.48,32.52,45011.0
2021-12-14 10:30:00,32.51,32.51,32.22,32.26,35715.0,32.51,32.51,32.22,32.26,35715.0
2021-12-14 11:00:00,32.25,32.26,32.14,32.25,41605.0,32.25,32.26,32.14,32.25,41605.0
2021-12-14 11:30:00,32.25,32.31,32.17,32.17,20876.0,32.25,32.31,32.17,32.17,20876.0
2021-12-14 12:00:00,32.18,32.2,32.14,32.18,25518.0,32.18,32.2,32.14,32.18,25518.0
2021-12-14 12:30:00,32.18,32.18,32.02,32.08,27336.0,32.18,32.18,32.02,32.08,27336.0
2021-12-14 13:00:00,32.08,32.17,32.05,32.15,28614.0,32.08,32.17,32.05,32.15,28614.0
2021-12-14 13:30:00,32.15,32.15,32.06,32.07,25131.0,32.15,32.15,32.06,32.07,25131.0
2021-12-14 14:00:00,32.06,32.23,32.06,32.14,25484.0,32.06,32.23,32.06,32.14,25484.0
2021-12-14 14:30:00,32.13,32.18,32.08,32.14,39586.0,32.13,32.18,32.08,32.14,39586.0
2021-12-14 15:00:00,32.14,32.22,32.11,32.21,39697.0,32.14,32.22,32.11,32.21,39697.0
2021-12-14 15:30:00,32.2,32.25,32.07,32.12,164792.0,32.2,32.25,32.07,32.12,164792.0
2021-12-15 09:30:00,32.07,32.25,31.82,31.82,40457.0,32.07,32.25,31.82,31.82,40457.0
2021-12-15 10:00:00,31.86,31.89,31.59,31.7,90300.0,31.86,31.89,31.59,31.7,90300.0
2021-12-15 10:30:00,31.71,31.8,31.65,31.73,37138.0,31.71,31.8,31.65,31.73,37138.0
2021-12-15 11:00:00,31.73,31.74,31.59,31.6,41273.0,31.73,31.74,31.59,31.6,41273.0
2021-12-15 11:30:00,31.6,31.73,31.57,31.72,40378.0,31.6,31.73,31.57,31.72,40378.0
2021-12-15 12:00:00,31.73,31.84,31.73,31.83,25443.0,31.73,31.84,31.73,31.83,25443.0
2021-12-15 12:30:00,31.84,31.93,31.82,31.86,43081.0,31.84,31.93,31.82,31.86,43081.0
2021-12-15 13:00:00,31.85,31.89,31.84,31.87,27653.0,31.85,31.89,31.84,31.87,27653.0
2021-12-15 13:30:00,31.87,31.98,31.87,31.89,37651.0,31.87,31.98,31.87,31.89,37651.0
2021-12-15 14:00:00,31.89,32.04,31.77,31.9,90134.0,31.89,32.04,31.77,31.9,90134.0
2021-12-15 14:30:00,31.91,31.99,31.85,31.87,52513.0,31.91,31.99,31.85,31.87,52513.0
2021-12-15 15:00:00,31.88,32.18,31.88,32.18,67904.0,31.88,32.18,31.88,32.18,67904.0
2021-12-15 15:30:00,32.18,32.29,32.09,32.22,248442.0,32.18,32.29,32.09,32.22,248442.0
2021-12-16 09:30:00,32.37,32.83,32.36,32.75,91585.0,32.37,32.83,32.36,32.75,91585.0
2021-12-16 10:00:00,32.77,32.91,32.63,32.91,47813.0,32.77,32.91,32.63,32.91,47813.0
2021-12-16 10:30:00,32.91,32.97,32.77,32.79,71581.0,32.91,32.97,32.77,32.79,71581.0
2021-12-16 11:00:00,32.77,32.79,32.65,32.75,75942.0,32.77,32.79,32.65,32.75,75942.0
2021-12-16 11:30:00,32.75,32.77,32.68,32.72,84179.0,32.75,32.77,32.68,32.72,84179.0
2021-12-16 12:00:00,32.72,32.79,32.7,32.72,33344.0,32.72,32.79,32.7,32.72,33344.0
2021-12-16 12:30:00,32.72,32.74,32.61,32.63,26765.0,32.72,32.74,32.61,32.63,26765.0
2021-12-16 13:00:00,32.63,32.73,32.62,32.69,26721.0,32.63,32.73,32.62,32.69,26721.0
2021-12-16 13:30:00,32.69,32.71,32.62,32.68,28748.0,32.69,32.71,32.62,32.68,28748.0
2021-12-16 14:00:00,32.68,32.68,32.55,32.58,46302.0,32.68,32.68,32.55,32.58,46302.0
2021-12-16 14:30:00,32.58,32.58,32.33,32.37,92552.0,32.58,32.58,32.33,32.37,92552.0
2021-12-16 15:00:00,32.37,32.53,32.31,32.52,75401.0,32.37,32.53,32.31,32.52,75401.0
2021-12-16 15:30:00,32.53,32.67,32.49,32.52,261061.0,32.53,32.67,32.49,32.52,261061.0
2021-12-17 09:30:00,32.35,32.42,31.9,31.95,149497.0,32.35,32.42,31.9,31.95,149497.0
2021-12-17 10:00:00,31.94,31.96,31.79,31.84,55069.0,31.94,31.96,31.79,31.84,55069.0
2021-12-17 10:30:00,31.84,32.2,31.84,32.13,99325.0,31.84,32.2,31.84,32.13,99325.0
2021-12-17 11:00:00,32.15,32.26,32.08,32.26,124467.0,32.15,32.26,32.08,32.26,124467.0
2021-12-17 11:30:00,32.26,32.29,31.93,31.97,38809.0,32.26,32.29,31.93,31.97,38809.0
2021-12-17 12:00:00,31.96,32.0,31.87,31.99,31600.0,31.96,32.0,31.87,31.99,31600.0
2021-12-17 12:30:00,31.99,32.06,31.95,32.02,31427.0,31.99,32.06,31.95,32.02,31427.0
2021-12-17 13:00:00,32.01,32.02,31.88,31.96,73790.0,32.01,32.02,31.88,31.96,73790.0
2021-12-17 13:30:00,31.96,32.03,31.92,32.02,108044.0,31.96,32.03,31.92,32.02,108044.0
2021-12-17 14:00:00,32.01,32.03,31.92,31.92,53870.0,32.01,32.03,31.92,31.92,53870.0
2021-12-17 14:30:00,31.93,31.95,31.86,31.9,51713.0,31.93,31.95,31.86,31.9,51713.0
2021-12-17 15:00:00,31.9,31.94,31.73,31.77,95555.0,31.9,31.94,31.73,31.77,95555.0
2021-12-17 15:30:00,31.77,31.8,31.54,31.68,381408.0,31.77,31.8,31.54,31.68,381408.0
2021-12-20 09:30:00,31.05,31.18,30.56,30.68,149840.0,31.05,31.18,30.56,30.68,149840.0
2021-12-20 10:00:00,30.69,30.69,30.32,30.33,96056.0,30.69,30.69,30.32,30.33,96056.0
2021-12-20 10:30:00,30.33,30.36,30.2,30.28,91870.0,30.33,30.36,30.2,30.28,91870.0
2021-12-20 11:00:00,30.28,30.34,30.19,30.3,134523.0,30.28,30.34,30.19,30.3,134523.0
2021-12-20 11:30:00,30.31,30.4,30.16,30.4,67074.0,30.31,30.4,30.16,30.4,67074.0
2021-12-20 12:00:00,30.4,30.41,30.3,30.35,44106.0,30.4,30.41,30.3,30.35,44106.0
2021-12-20 12:30:00,30.36,30.36,30.21,30.23,75542.0,30.36,30.36,30.21,30.23,75542.0
2021-12-20 13:00:00,30.23,30.29,30.19,30.27,44550.0,30.23,30.29,30.19,30.27,44550.0
2021-12-20 13:30:00,30.27,30.54,30.21,30.5,56121.0,30.27,30.54,30.21,30.5,56121.0
2021-12-20 14:00:00,30.5,30.54,30.46,30.48,77541.0,30.5,30.54,30.46,30.48,77541.0
2021-12-20 14:30:00,30.48,30.52,30.41,30.49,78402.0,30.48,30.52,30.41,30.49,78402.0
2021-12-20 15:00:00,30.49,30.66,30.49,30.64,72608.0,30.49,30.66,30.49,30.64,72608.0
2021-12-20 15:30:00,30.63,30.63,30.39,30.52,605285.0,30.63,30.63,30.39,30.52,605285.0
2021-12-21 09:30:00,30.87,31.07,30.74,30.98,94155.0,30.87,31.07,30.74,30.98,94155.0
2021-12-21 10:00:00,30.98,31.05,30.87,30.9,66210.0,30.98,31.05,30.87,30.9,66210.0
2021-12-21 10:30:00,30.9,30.95,30.86,30.88,78139.0,30.9,30.95,30.86,30.88,78139.0
2021-12-21 11:00:00,30.88,31.11,30.86,31.07,104827.0,30.88,31.11,30.86,31.07,104827.0
2021-12-21 11:30:00,31.08,31.27,31.06,31.26,93844.0,31.08,31.27,31.06,31.26,93844.0
2021-12-21 12:00:00,31.27,31.35,31.21,31.25,55372.0,31.27,31.35,31.21,31.25,55372.0
2021-12-21 12:30:00,31.26,31.35,31.22,31.33,56574.0,31.26,31.35,31.22,31.33,56574.0
2021-12-21 13:00:00,31.33,31.34,31.26,31.26,40113.0,31.33,31.34,31.26,31.26,40113.0
2021-12-21 13:30:00,31.27,31.32,31.19,31.28,81636.0,31.27,31.32,31.19,31.28,81636.0
2021-12-21 14:00:00,31.27,31.31,31.22,31.25,62624.0,31.27,31.31,31.22,31.25,62624.0
2021-12-21 14:30:00,31.25,31.28,31.17,31.21,114359.0,31.25,31.28,31.17,31.21,114359.0
2021-12-21 15:00:00,31.2,31.31,31.17,31.3,82915.0,31.2,31.31,31.17,31.3,82915.0
2021-12-21 15:30:00,31.29,31.32,31.14,31.32,285325.0,31.29,31.32,31.14,31.32,285325.0
2021-12-22 09:30:00,31.14,31.33,31.06,31.2,71731.0,31.14,31.33,31.06,31.2,71731.0
2021-12-22 10:00:00,31.2,31.41,31.2,31.32,56484.0,31.2,31.41,31.2,31.32,56484.0
2021-12-22 10:30:00,31.32,31.43,31.27,31.38,42947.0,31.32,31.43,31.27,31.38,42947.0
2021-12-22 11:00:00,31.39,31.4,31.34,31.34,26713.0,31.39,31.4,31.34,31.34,26713.0
2021-12-22 11:30:00,31.34,31.38,31.32,31.36,29491.0,31.34,31.38,31.32,31.36,29491.0
2021-12-22 12:00:00,31.37,31.51,31.35,31.5,78590.0,31.37,31.51,31.35,31.5,78590.0
2021-12-22 12:30:00,31.51,31.58,31.46,31.56,55418.0,31.51,31.58,31.46,31.56,55418.0
2021-12-22 13:00:00,31.54,31.66,31.54,31.64,57033.0,31.54,31.66,31.54,31.64,57033.0
2021-12-22 13:30:00,31.64,31.65,31.5,31.51,42592.0,31.64,31.65,31.5,31.51,42592.0
2021-12-22 14:00:00,31.5,31.51,31.38,31.39,40079.0,31.5,31.51,31.38,31.39,40079.0
2021-12-22 14:30:00,31.39,31.44,31.35,31.36,30258.0,31.39,31.44,31.35,31.36,30258.0
2021-12-22 15:00:00,31.37,31.47,31.36,31.46,39241.0,31.37,31.47,31.36,31.46,39241.0
2021-12-22 15:30:00,31.46,31.66,31.46,31.52,265085.0,31.46,31.66,31.46,31.52,265085.0
2021-12-23 09:30:00,31.71,31.84,31.56,31.78,61611.0,31.71,31.84,31.56,31.78,61611.0
2021-12-23 10:00:00,31.76,31.9,31.71,31.89,32558.0,31.76,31.9,31.71,31.89,32558.0
2021-12-23 10:30:00,31.92,31.98,31.85,31.97,42562.0,31.92,31.98,31.85,31.97,42562.0
2021-12-23 11:00:00,31.96,31.98,31.91,31.92,40913.0,31.96,31.98,31.91,31.92,40913.0
2021-12-23 11:30:00,31.92,31.95,31.86,31.87,14479.0,31.92,31.95,31.86,31.87,14479.0
2021-12-23 12:00:00,31.86,31.9,31.83,31.88,21319.0,31.86,31.9,31.83,31.88,21319.0
2021-12-23 12:30:00,31.88,31.91,31.83,31.84,19158.0,31.88,31.91,31.83,31.84,19158.0
2021-12-23 13:00:00,31.85,31.88,31.82,31.85,18584.0,31.85,31.88,31.82,31.85,18584.0
2021-12-23 13:30:00,31.86,31.89,31.84,31.88,21652.0,31.86,31.89,31.84,31.88,21652.0
2021-12-23 14:00:00,31.88,31.92,31.86,31.9,17023.0,31.88,31.92,31.86,31.9,17023.0
2021-12-23 14:30:00,31.9,31.9,31.84,31.86,23393.0,31.9,31.9,31.84,31.86,23393.0
2021-12-23 15:00:00,31.86,31.87,31.81,31.85,25276.0,31.86,31.87,31.81,31.85,25276.0
2021-12-23 15:30:00,31.84,31.91,31.79,31.82,127646.0,31.84,31.91,31.79,31.82,127646.0
2021-12-27 09:30:00,31.86,32.07,31.77,31.83,39703.0,31.86,32.07,31.77,31.83,39703.0
2021-12-27 10:00:00,31.84,32.04,31.81,32.04,18506.0,31.84,32.04,31.81,32.04,18506.0
2021-12-27 10:30:00,32.04,32.19,31.98,32.19,38231.0,32.04,32.19,31.98,32.19,38231.0
2021-12-27 11:00:00,32.19,32.25,32.16,32.25,85150.0,32.19,32.25,32.16,32.25,85150.0
2021-12-27 11:30:00,32.23,32.27,32.18,32.27,19510.0,32.23,32.27,32.18,32.27,19510.0
2021-12-27 12:00:00,32.27,32.33,32.27,32.3,25593.0,32.27,32.33,32.27,32.3,25593.0
2021-12-27 12:30:00,32.31,32.36,32.31,32.34,23815.0,32.31,32.36,32.31,32.34,23815.0
2021-12-27 13:00:00,32.34,32.39,32.31,32.34,31743.0,32.34,32.39,32.31,32.34,31743.0
2021-12-27 13:30:00,32.34,32.39,32.27,32.37,31977.0,32.34,32.39,32.27,32.37,31977.0
2021-12-27 14:00:00,32.38,32.39,32.34,32.37,19493.0,32.38,32.39,32.34,32.37,19493.0
2021-12-27 14:30:00,32.36,32.38,32.26,32.28,25850.0,32.36,32.38,32.26,32.28,25850.0
2021-12-27 15:00:00,32.27,32.31,32.25,32.3,34578.0,32.27,32.31,32.25,32.3,34578.0
2021-12-27 15:30:00,32.3,32.44,32.29,32.42,120050.0,32.3,32.44,32.29,32.42,120050.0
2021-12-28 09:30:00,32.39,32.65,32.34,32.63,32844.0,32.39,32.65,32.34,32.63,32844.0
2021-12-28 10:00:00,32.61,32.66,32.56,32.57,29379.0,32.61,32.66,32.56,32.57,29379.0
2021-12-28 10:30:00,32.57,32.62,32.54,32.6,31900.0,32.57,32.62,32.54,32.6,31900.0
2021-12-28 11:00:00,32.59,32.6,32.55,32.59,29533.0,32.59,32.6,32.55,32.59,29533.0
2021-12-28 11:30:00,32.59,32.65,32.56,32.64,15460.0,32.59,32.65,32.56,32.64,15460.0
2021-12-28 12:00:00,32.64,32.65,32.55,32.57,19086.0,32.64,32.65,32.55,32.57,19086.0
2021-12-28 12:30:00,32.57,32.68,32.56,32.67,27643.0,32.57,32.68,32.56,32.67,27643.0
2021-12-28 13:00:00,32.66,32.71,32.64,32.69,23069.0,32.66,32.71,32.64,32.69,23069.0
2021-12-28 13:30:00,32.69,32.73,32.63,32.73,36582.0,32.69,32.73,32.63,32.73,36582.0
2021-12-28 14:00:00,32.73,32.76,32.66,32.76,33081.0,32.73,32.76,32.66,32.76,33081.0
2021-12-28 14:30:00,32.76,32.77,32.73,32.73,27127.0,32.76,32.77,32.73,32.73,27127.0
2021-12-28 15:00:00,32.74,32.78,32.71,32.77,47281.0,32.74,32.78,32.71,32.77,47281.0
2021-12-28 15:30:00,32.77,32.83,32.75,32.81,173734.0,32.77,32.83,32.75,32.81,173734.0
2021-12-29 09:30:00,32.87,33.04,32.82,32.92,95081.0,32.87,33.04,32.82,32.92,95081.0
2021-12-29 10:00:00,32.91,32.95,32.79,32.87,40685.0,32.91,32.95,32.79,32.87,40685.0
2021-12-29 10:30:00,32.86,32.96,32.84,32.91,33331.0,32.86,32.96,32.84,32.91,33331.0
2021-12-29 11:00:00,32.92,32.94,32.88,32.89,23260.0,32.92,32.94,32.88,32.89,23260.0
2021-12-29 11:30:00,32.89,32.93,32.85,32.91,13039.0,32.89,32.93,32.85,32.91,13039.0
2021-12-29 12:00:00,32.91,32.95,32.84,32.84,19158.0,32.91,32.95,32.84,32.84,19158.0
2021-12-29 12:30:00,32.84,32.87,32.75,32.84,74457.0,32.84,32.87,32.75,32.84,74457.0
2021-12-29 13:00:00,32.84,32.88,32.84,32.87,21361.0,32.84,32.88,32.84,32.87,21361.0
2021-12-29 13:30:00,32.87,32.93,32.86,32.9,46747.0,32.87,32.93,32.86,32.9,46747.0
2021-12-29 14:00:00,32.89,32.91,32.86,32.86,23071.0,32.89,32.91,32.86,32.86,23071.0
2021-12-29 14:30:00,32.86,32.86,32.76,32.77,30315.0,32.86,32.86,32.76,32.77,30315.0
2021-12-29 15:00:00,32.77,32.87,32.76,32.84,38786.0,32.77,32.87,32.76,32.84,38786.0
2021-12-29 15:30:00,32.84,32.9,32.82,32.84,235064.0,32.84,32.9,32.82,32.84,235064.0
2021-12-30 09:30:00,32.89,33.0,32.65,32.93,120797.0,32.89,33.0,32.65,32.93,120797.0
2021-12-30 10:00:00,32.92,32.98,32.82,32.84,60467.0,32.92,32.98,32.82,32.84,60467.0
2021-12-30 10:30:00,32.84,32.87,32.79,32.85,40340.0,32.84,32.87,32.79,32.85,40340.0
2021-12-30 11:00:00,32.85,32.87,32.72,32.72,71035.0,32.85,32.87,32.72,32.72,71035.0
2021-12-30 11:30:00,32.74,32.85,32.73,32.82,71356.0,32.74,32.85,32.73,32.82,71356.0
2021-12-30 12:00:00,32.83,32.9,32.81,32.83,77004.0,32.83,32.9,32.81,32.83,77004.0
2021-12-30 12:30:00,32.84,32.86,32.8,32.86,21286.0,32.84,32.86,32.8,32.86,21286.0
2021-12-30 13:00:00,32.87,32.9,32.79,32.79,18271.0,32.87,32.9,32.79,32.79,18271.0
2021-12-30 13:30:00,32.8,32.89,32.8,32.89,23304.0,32.8,32.89,32.8,32.89,23304.0
2021-12-30 14:00:00,32.88,32.89,32.84,32.88,32016.0,32.88,32.89,32.84,32.88,32016.0
2021-12-30 14:30:00,32.87,32.92,32.86,32.91,38907.0,32.87,32.92,32.86,32.91,38907.0
2021-12-30 15:00:00,32.92,32.92,32.82,32.84,35348.0,32.92,32.92,32.82,32.84,35348.0
2021-12-30 15:30:00,32.84,32.87,32.68,32.68,126569.0,32.84,32.87,32.68,32.68,126569.0
2021-12-31 09:30:00,32.55,33.01,32.55,32.95,69522.0,32.55,33.01,32.55,32.95,69522.0
2021-12-31 10:00:00,32.96,33.08,32.91,33.02,60850.0,32.96,33.08,32.91,33.02,60850.0
2021-12-31 10:30:00,33.03,33.13,32.98,33.12,44120.0,33.03,33.13,32.98,33.12,44120.0
2021-12-31 11:00:00,33.14,33.2,33.11,33.14,25187.0,33.14,33.2,33.11,33.14,25187.0
2021-12-31 11:30:00,33.14,33.18,33.09,33.09,32748.0,33.14,33.18,33.09,33.09,32748.0
2021-12-31 12:00:00,33.09,33.15,33.08,33.13,24089.0,33.09,33.15,33.08,33.13,24089.0
2021-12-31 12:30:00,33.12,33.27,33.1,33.27,23413.0,33.12,33.27,33.1,33.27,23413.0
2021-12-31 13:00:00,33.26,33.27,33.2,33.25,20477.0,33.26,33.27,33.2,33.25,20477.0
2021-12-31 13:30:00,33.25,33.28,33.2,33.25,47315.0,33.25,33.28,33.2,33.25,47315.0
2021-12-31 14:00:00,33.25,33.27,33.15,33.17,29978.0,33.25,33.27,33.15,33.17,29978.0
2021-12-31 14:30:00,33.16,33.2,33.15,33.17,28739.0,33.16,33.2,33.15,33.17,28739.0
2021-12-31 15:00:00,33.17,33.25,33.16,33.25,37612.0,33.17,33.25,33.16,33.25,37612.0
2021-12-31 15:30:00,33.25,33.28,33.12,33.12,143359.0,33.25,33.28,33.12,33.12,143359.0
2022-01-03 09:30:00,33.17,33.41,33.08,33.15,90222.0,33.17,33.41,33.08,33.15,90222.0
2022-01-03 10:00:00,33.14,33.23,32.97,33.22,129698.0,33.14,33.23,32.97,33.22,129698.0
2022-01-03 10:30:00,33.25,33.27,32.84,32.87,104441.0,33.25,33.27,32.84,32.87,104441.0
2022-01-03 11:00:00,32.87,32.88,32.73,32.87,99033.0,32.87,32.88,32.73,32.87,99033.0
2022-01-03 11:30:00,32.88,32.91,32.75,32.84,66259.0,32.88,32.91,32.75,32.84,66259.0
2022-01-03 12:00:00,32.83,32.84,32.74,32.78,57706.0,32.83,32.84,32.74,32.78,57706.0
2022-01-03 12:30:00,32.78,32.79,32.65,32.68,101551.0,32.78,32.79,32.65,32.68,101551.0
2022-01-03 13:00:00,32.68,32.72,32.61,32.61,78132.0,32.68,32.72,32.61,32.61,78132.0
2022-01-03 13:30:00,32.61,32.69,32.53,32.69,52035.0,32.61,32.69,32.53,32.69,52035.0
2022-01-03 14:00:00,32.69,32.79,32.68,32.7,46781.0,32.69,32.79,32.68,32.7,46781.0
2022-01-03 14:30:00,32.7,32.77,32.63,32.76,157761.0,32.7,32.77,32.63,32.76,157761.0
2022-01-03 15:00:00,32.77,32.88,32.74,32.87,126424.0,32.77,32.88,32.74,32.87,126424.0
2022-01-03 15:30:00,32.87,32.87,32.7,32.84,293825.0,32.87,32.87,32.7,32.84,293825.0
2022-01-04 09:30:00,33.09,33.27,33.01,33.18,114468.0,33.09,33.27,33.01,33.18,114468.0
2022-01-04 10:00:00,33.16,33.35,33.16,33.33,41381.0,33.16,33.35,33.16,33.33,41381.0
2022-01-04 10:30:00,33.35,33.59,33.35,33.58,134438.0,33.35,33.59,33.35,33.58,134438.0
2022-01-04 11:00:00,33.58,33.71,33.54,33.65,146424.0,33.58,33.71,33.54,33.65,146424.0
2022-01-04 11:30:00,33.65,33.84,33.64,33.83,223683.0,33.65,33.84,33.64,33.83,223683.0
2022-01-04 12:00:00,33.82,33.89,33.79,33.8,41647.0,33.82,33.89,33.79,33.8,41647.0
2022-01-04 12:30:00,33.8,33.85,33.73,33.73,64548.0,33.8,33.85,33.73,33.73,64548.0
2022-01-04 13:00:00,33.73,33.74,33.6,33.64,67760.0,33.73,33.74,33.6,33.64,67760.0
2022-01-04 13:30:00,33.63,33.63,33.53,33.55,75307.0,33.63,33.63,33.53,33.55,75307.0
2022-01-04 14:00:00,33.54,33.65,33.54,33.62,53979.0,33.54,33.65,33.54,33.62,53979.0
2022-01-04 14:30:00,33.62,33.67,33.58,33.62,76568.0,33.62,33.67,33.58,33.62,76568.0
2022-01-04 15:00:00,33.61,33.68,33.6,33.66,102146.0,33.61,33.68,33.6,33.66,102146.0
2022-01-04 15:30:00,33.66,33.66,33.49,33.53,316754.0,33.66,33.66,33.49,33.53,316754.0
2022-01-05 09:30:00,33.68,33.86,33.52,33.76,76962.0,33.68,33.86,33.52,33.76,76962.0
2022-01-05 10:00:00,33.77,33.92,33.69,33.91,55332.0,33.77,33.92,33.69,33.91,55332.0
2022-01-05 10:30:00,33.91,34.02,33.85,34.0,57415.0,33.91,34.02,33.85,34.0,57415.0
2022-01-05 11:00:00,34.0,34.12,33.9,33.99,98627.0,34.0,34.12,33.9,33.99,98627.0
2022-01-05 11:30:00,33.99,33.99,33.87,33.98,54682.0,33.99,33.99,33.87,33.98,54682.0
2022-01-05 12:00:00,33.97,34.06,33.95,34.04,108215.0,33.97,34.06,33.95,34.04,108215.0
2022-01-05 12:30:00,34.04,34.05,33.87,33.9,62518.0,34.04,34.05,33.87,33.9,62518.0
2022-01-05 13:00:00,33.9,33.93,33.76,33.77,54164.0,33.9,33.93,33.76,33.77,54164.0
2022-01-05 13:30:00,33.77,33.89,33.77,33.88,53580.0,33.77,33.89,33.77,33.88,53580.0
2022-01-05 14:00:00,33.87,33.92,33.61,33.62,56853.0,33.87,33.92,33.61,33.62,56853.0
2022-01-05 14:30:00,33.63,33.67,33.48,33.55,82391.0,33.63,33.67,33.48,33.55,82391.0
2022-01-05 15:00:00,33.54,33.61,33.46,33.56,139238.0,33.54,33.61,33.46,33.56,139238.0
2022-01-05 15:30:00,33.55,33.58,33.38,33.42,327746.0,33.55,33.58,33.38,33.42,327746.0
2022-01-06 09:30:00,33.48,33.68,33.24,33.34,102431.0,33.48,33.68,33.24,33.34,102431.0
2022-01-06 10:00:00,33.34,33.38,33.19,33.24,95851.0,33.34,33.38,33.19,33.24,95851.0
2022-01-06 10:30:00,33.23,33.37,33.18,33.18,86007.0,33.23,33.37,33.18,33.18,86007.0
2022-01-06 11:00:00,33.19,33.28,33.08,33.27,41845.0,33.19,33.28,33.08,33.27,41845.0
2022-01-06 11:30:00,33.29,33.44,33.26,33.44,52896.0,33.29,33.44,33.26,33.44,52896.0
2022-01-06 12:00:00,33.44,33.54,33.4,33.5,51385.0,33.44,33.54,33.4,33.5,51385.0
2022-01-06 12:30:00,33.5,33.5,33.33,33.34,72605.0,33.5,33.5,33.33,33.34,72605.0
2022-01-06 13:00:00,33.35,33.38,33.23,33.24,67408.0,33.35,33.38,33.23,33.24,67408.0
2022-01-06 13:30:00,33.25,33.27,33.14,33.27,59283.0,33.25,33.27,33.14,33.27,59283.0
2022-01-06 14:00:00,33.27,33.31,33.22,33.29,85357.0,33.27,33.31,33.22,33.29,85357.0
2022-01-06 14:30:00,33.28,33.31,33.22,33.29,116817.0,33.28,33.31,33.22,33.29,116817.0
2022-01-06 15:00:00,33.29,33.3,33.14,33.2,164326.0,33.29,33.3,33.14,33.2,164326.0
2022-01-06 15:30:00,33.19,33.24,33.0,33.13,380474.0,33.19,33.24,33.0,33.13,380474.0
2022-01-07 09:30:00,33.24,33.31,32.89,32.93,85055.0,33.24,33.31,32.89,32.93,85055.0
2022-01-07 10:00:00,32.95,33.02,32.9,32.98,47460.0,32.95,33.02,32.9,32.98,47460.0
2022-01-07 10:30:00,32.98,33.01,32.78,32.79,40291.0,32.98,33.01,32.78,32.79,40291.0
2022-01-07 11:00:00,32.79,32.84,32.64,32.69,67667.0,32.79,32.84,32.64,32.69,67667.0
2022-01-07 11:30:00,32.68,32.84,32.65,32.82,61120.0,32.68,32.84,32.65,32.82,61120.0
2022-01-07 12:00:00,32.84,32.84,32.68,32.71,65255.0,32.84,32.84,32.68,32.71,65255.0
2022-01-07 12:30:00,32.72,32.72,32.6,32.61,49256.0,32.72,32.72,32.6,32.61,49256.0
2022-01-07 13:00:00,32.63,32.64,32.59,32.61,25825.0,32.63,32.64,32.59,32.61,25825.0
2022-01-07 13:30:00,32.61,32.69,32.61,32.65,25602.0,32.61,32.69,32.61,32.65,25602.0
2022-01-07 14:00:00,32.65,32.7,32.56,32.58,39061.0,32.65,32.7,32.56,32.58,39061.0
2022-01-07 14:30:00,32.58,32.66,32.54,32.62,27864.0,32.58,32.66,32.54,32.62,27864.0
2022-01-07 15:00:00,32.63,32.65,32.56,32.58,38090.0,32.63,32.65,32.56,32.58,38090.0
2022-01-07 15:30:00,32.58,32.61,32.49,32.51,267395.0,32.58,32.61,32.49,32.51,267395.0
2022-01-10 09:30:00,32.35,32.49,31.98,31.98,61947.0,32.35,32.49,31.98,31.98,61947.0
2022-01-10 10:00:00,31.97,32.11,31.92,32.02,52804.0,31.97,32.11,31.92,32.02,52804.0
2022-01-10 10:30:00,32.02,32.11,31.75,31.85,79390.0,32.02,32.11,31.75,31.85,79390.0
2022-01-10 11:00:00,31.84,31.9,31.78,31.89,59636.0,31.84,31.9,31.78,31.89,59636.0
2022-01-10 11:30:00,31.89,31.89,31.65,31.71,47926.0,31.89,31.89,31.65,31.71,47926.0
2022-01-10 12:00:00,31.71,31.75,31.67,31.68,50589.0,31.71,31.75,31.67,31.68,50589.0
2022-01-10 12:30:00,31.68,31.7,31.52,31.58,81905.0,31.68,31.7,31.52,31.58,81905.0
2022-01-10 13:00:00,31.58,31.72,31.58,31.67,67084.0,31.58,31.72,31.58,31.67,67084.0
2022-01-10 13:30:00,31.66,31.87,31.64,31.86,74118.0,31.66,31.87,31.64,31.86,74118.0
2022-01-10 14:00:00,31.85,31.96,31.83,31.91,76473.0,31.85,31.96,31.83,31.91,76473.0
2022-01-10 14:30:00,31.9,31.93,31.77,31.87,108168.0,31.9,31.93,31.77,31.87,108168.0
2022-01-10 15:00:00,31.88,31.89,31.76,31.81,105704.0,31.88,31.89,31.76,31.81,105704.0
2022-01-10 15:30:00,31.8,31.99,31.74,31.98,434785.0,31.8,31.99,31.74,31.98,434785.0
2022-01-11 09:30:00,32.0,32.1,31.73,31.8,64347.0,32.0,32.1,31.73,31.8,64347.0
2022-01-11 10:00:00,31.78,31.98,31.77,31.95,38231.0,31.78,31.98,31.77,31.95,38231.0
2022-01-11 10:30:00,31.96,32.0,31.78,31.9,57639.0,31.96,32.0,31.78,31.9,57639.0
2022-01-11 11:00:00,31.9,32.14,31.9,32.13,67065.0,31.9,32.14,31.9,32.13,67065.0
2022-01-11 11:30:00,32.12,32.24,32.12,32.18,116301.0,32.12,32.24,32.12,32.18,116301.0
2022-01-11 12:00:00,32.17,32.22,32.1,32.11,25412.0,32.17,32.22,32.1,32.11,25412.0
2022-01-11 12:30:00,32.11,32.22,32.11,32.22,34952.0,32.11,32.22,32.11,32.22,34952.0
2022-01-11 13:00:00,32.22,32.41,32.17,32.4,71129.0,32.22,32.41,32.17,32.4,71129.0
2022-01-11 13:30:00,32.39,32.43,32.37,32.41,36664.0,32.39,32.43,32.37,32.41,36664.0
2022-01-11 14:00:00,32.41,32.43,32.35,32.43,48292.0,32.41,32.43,32.35,32.43,48292.0
2022-01-11 14:30:00,32.42,32.5,32.41,32.44,41038.0,32.42,32.5,32.41,32.44,41038.0
2022-01-11 15:00:00,32.45,32.56,32.45,32.49,69024.0,32.45,32.56,32.45,32.49,69024.0
2022-01-11 15:30:00,32.49,32.6,32.46,32.59,340334.0,32.49,32.6,32.46,32.59,340334.0
2022-01-12 09:30:00,32.72,33.0,32.65,32.83,219888.0,32.72,33.0,32.65,32.83,219888.0
2022-01-12 10:00:00,32.84,32.88,32.73,32.79,57608.0,32.84,32.88,32.73,32.79,57608.0
2022-01-12 10:30:00,32.78,32.81,32.6,32.66,125972.0,32.78,32.81,32.6,32.66,125972.0
2022-01-12 11:00:00,32.67,32.69,32.4,32.5,111419.0,32.67,32.69,32.4,32.5,111419.0
2022-01-12 11:30:00,32.5,32.59,32.48,32.59,60049.0,32.5,32.59,32.48,32.59,60049.0
2022-01-12 12:00:00,32.58,32.7,32.57,32.61,225595.0,32.58,32.7,32.57,32.61,225595.0
2022-01-12 12:30:00,32.62,32.72,32.6,32.67,47458.0,32.62,32.72,32.6,32.67,47458.0
2022-01-12 13:00:00,32.66,32.71,32.62,32.65,106866.0,32.66,32.71,32.62,32.65,106866.0
2022-01-12 13:30:00,32.66,32.72,32.61,32.63,73555.0,32.66,32.72,32.61,32.63,73555.0
2022-01-12 14:00:00,32.62,32.76,32.6,32.75,90272.0,32.62,32.76,32.6,32.75,90272.0
2022-01-12 14:30:00,32.75,32.76,32.69,32.73,89917.0,32.75,32.76,32.69,32.73,89917.0
2022-01-12 15:00:00,32.74,32.81,32.69,32.81,85245.0,32.74,32.81,32.69,32.81,85245.0
2022-01-12 15:30:00,32.81,32.91,32.76,32.91,419010.0,32.81,32.91,32.76,32.91,419010.0
2022-01-13 09:30:00,33.0,33.3,32.93,33.22,144226.0,33.0,33.3,32.93,33.22,144226.0
2022-01-13 10:00:00,33.22,33.24,33.09,33.13,192913.0,33.22,33.24,33.09,33.13,192913.0
2022-01-13 10:30:00,33.13,33.16,32.99,33.15,81708.0,33.13,33.16,32.99,33.15,81708.0
2022-01-13 11:00:00,33.15,33.25,33.12,33.24,47161.0,33.15,33.25,33.12,33.24,47161.0
2022-01-13 11:30:00,33.24,33.39,33.23,33.37,83161.0,33.24,33.39,33.23,33.37,83161.0
2022-01-13 12:00:00,33.37,33.39,33.24,33.35,164501.0,33.37,33.39,33.24,33.35,164501.0
2022-01-13 12:30:00,33.34,33.35,33.2,33.28,46680.0,33.34,33.35,33.2,33.28,46680.0
2022-01-13 13:00:00,33.28,33.41,33.25,33.36,85373.0,33.28,33.41,33.25,33.36,85373.0
2022-01-13 13:30:00,33.36,33.37,33.24,33.29,47520.0,33.36,33.37,33.24,33.29,47520.0
2022-01-13 14:00:00,33.28,33.3,33.24,33.25,46307.0,33.28,33.3,33.24,33.25,46307.0
2022-01-13 14:30:00,33.25,33.27,33.15,33.26,102914.0,33.25,33.27,33.15,33.26,102914.0
2022-01-13 15:00:00,33.25,33.27,33.19,33.24,87584.0,33.25,33.27,33.19,33.24,87584.0
2022-01-13 15:30:00,33.25,33.26,33.09,33.23,366376.0,33.25,33.26,33.09,33.23,366376.0
2022-01-14 09:30:00,32.85,33.03,32.55,32.95,175884.0,32.85,33.03,32.55,32.95,175884.0
2022-01-14 10:00:00,32.97,33.16,32.94,33.04,60065.0,32.97,33.16,32.94,33.04,60065.0
2022-01-14 10:30:00,33.05,33.05,32.68,32.78,338696.0,33.05,33.05,32.68,32.78,338696.0
2022-01-14 11:00:00,32.78,32.82,32.64,32.7,129114.0,32.78,32.82,32.64,32.7,129114.0
2022-01-14 11:30:00,32.68,32.76,32.6,32.71,170301.0,32.68,32.76,32.6,32.71,170301.0
2022-01-14 12:00:00,32.69,32.69,32.53,32.55,92306.0,32.69,32.69,32.53,32.55,92306.0
2022-01-14 12:30:00,32.55,32.62,32.38,32.41,91531.0,32.55,32.62,32.38,32.41,91531.0
2022-01-14 13:00:00,32.41,32.48,32.37,32.41,78920.0,32.41,32.48,32.37,32.41,78920.0
2022-01-14 13:30:00,32.41,32.46,32.36,32.45,80306.0,32.41,32.46,32.36,32.45,80306.0
2022-01-14 14:00:00,32.46,32.58,32.44,32.52,124036.0,32.46,32.58,32.44,32.52,124036.0
2022-01-14 14:30:00,32.51,32.7,32.5,32.57,85781.0,32.51,32.7,32.5,32.57,85781.0
2022-01-14 15:00:00,32.57,32.66,32.54,32.59,96432.0,32.57,32.66,32.54,32.59,96432.0
2022-01-14 15:30:00,32.59,32.75,32.58,32.75,406838.0,32.59,32.75,32.58,32.75,406838.0
2022-01-18 09:30:00,32.0,32.06,31.2,31.66,1072755.0,32.0,32.06,31.2,31.66,1072755.0
2022-01-18 10:00:00,31.63,31.8,31.19,31.23,294766.0,31.63,31.8,31.19,31.23,294766.0
2022-01-18 10:30:00,31.24,31.37,31.13,31.3,133458.0,31.24,31.37,31.13,31.3,133458.0
2022-01-18 11:00:00,31.3,31.84,31.24,31.7,265127.0,31.3,31.84,31.24,31.7,265127.0
2022-01-18 11:30:00,31.69,31.86,31.65,31.84,180153.0,31.69,31.86,31.65,31.84,180153.0
2022-01-18 12:00:00,31.84,31.89,31.71,31.89,156451.0,31.84,31.89,31.71,31.89,156451.0
2022-01-18 12:30:00,31.89,32.02,31.85,31.99,206544.0,31.89,32.02,31.85,31.99,206544.0
2022-01-18 13:00:00,31.99,32.12,31.92,31.98,212958.0,31.99,32.12,31.92,31.98,212958.0
2022-01-18 13:30:00,31.97,32.05,31.94,32.01,92132.0,31.97,32.05,31.94,32.01,92132.0
2022-01-18 14:00:00,32.01,32.04,31.88,31.95,102721.0,32.01,32.04,31.88,31.95,102721.0
2022-01-18 14:30:00,31.94,32.04,31.94,32.0,81723.0,31.94,32.04,31.94,32.0,81723.0
2022-01-18 15:00:00,32.0,32.05,31.89,31.98,75130.0,32.0,32.05,31.89,31.98,75130.0
2022-01-18 15:30:00,31.97,32.01,31.85,31.91,395073.0,31.97,32.01,31.85,31.91,395073.0
2022-01-19 09:30:00,32.04,32.07,31.87,31.95,231202.0,32.04,32.07,31.87,31.95,231202.0
2022-01-19 10:00:00,31.95,31.99,31.69,31.73,62150.0,31.95,31.99,31.69,31.73,62150.0
2022-01-19 10:30:00,31.73,31.92,31.68,31.92,45941.0,31.73,31.92,31.68,31.92,45941.0
2022-01-19 11:00:00,31.89,31.93,31.77,31.9,42096.0,31.89,31.93,31.77,31.9,42096.0
2022-01-19 11:30:00,31.9,31.95,31.78,31.91,30919.0,31.9,31.95,31.78,31.91,30919.0
2022-01-19 12:00:00,31.92,31.95,31.87,31.89,32726.0,31.92,31.95,31.87,31.89,32726.0
2022-01-19 12:30:00,31.89,31.92,31.78,31.86,26530.0,31.89,31.92,31.78,31.86,26530.0
2022-01-19 13:00:00,31.86,31.87,31.73,31.73,27793.0,31.86,31.87,31.73,31.73,27793.0
2022-01-19 13:30:00,31.72,31.76,31.6,31.61,83283.0,31.72,31.76,31.6,31.61,83283.0
2022-01-19 14:00:00,31.61,31.64,31.51,31.56,67515.0,31.61,31.64,31.51,31.56,67515.0
2022-01-19 14:30:00,31.57,31.68,31.53,31.66,35779.0,31.57,31.68,31.53,31.66,35779.0
2022-01-19 15:00:00,31.66,31.73,31.63,31.63,48117.0,31.66,31.73,31.63,31.63,48117.0
2022-01-19 15:30:00,31.63,31.64,31.39,31.39,222820.0,31.63,31.64,31.39,31.39,222820.0
2022-01-20 09:30:00,31.33,31.5,31.15,31.39,106343.0,31.33,31.5,31.15,31.39,106343.0
2022-01-20 10:00:00,31.37,31.46,31.26,31.3,95164.0,31.37,31.46,31.26,31.3,95164.0
2022-01-20 10:30:00,31.32,31.63,31.32,31.63,87266.0,31.32,31.63,31.32,31.63,87266.0
2022-01-20 11:00:00,31.62,31.65,31.47,31.51,42783.0,31.62,31.65,31.47,31.51,42783.0
2022-01-20 11:30:00,31.5,31.53,31.44,31.47,34959.0,31.5,31.53,31.44,31.47,34959.0
2022-01-20 12:00:00,31.48,31.55,31.44,31.54,84336.0,31.48,31.55,31.44,31.54,84336.0
2022-01-20 12:30:00,31.55,31.55,31.4,31.43,53072.0,31.55,31.55,31.4,31.43,53072.0
2022-01-20 13:00:00,31.43,31.47,31.39,31.41,63523.0,31.43,31.47,31.39,31.41,63523.0
2022-01-20 13:30:00,31.4,31.46,31.36,31.38,64379.0,31.4,31.46,31.36,31.38,64379.0
2022-01-20 14:00:00,31.38,31.42,31.18,31.18,115269.0,31.38,31.42,31.18,31.18,115269.0
2022-01-20 14:30:00,31.17,31.17,31.02,31.07,213026.0,31.17,31.17,31.02,31.07,213026.0
2022-01-20 15:00:00,31.07,31.11,30.8,30.8,94239.0,31.07,31.11,30.8,30.8,94239.0
2022-01-20 15:30:00,30.8,30.81,30.46,30.49,464145.0,30.8,30.81,30.46,30.49,464145.0
2022-01-21 09:30:00,30.42,30.52,30.19,30.44,121932.0,30.42,30.52,30.19,30.44,121932.0
2022-01-21 10:00:00,30.45,30.77,30.34,30.69,170499.0,30.45,30.77,30.34,30.69,170499.0
2022-01-21 10:30:00,30.69,30.84,30.53,30.75,209782.0,30.69,30.84,30.53,30.75,209782.0
2022-01-21 11:00:00,30.75,30.89,30.66,30.84,51041.0,30.75,30.89,30.66,30.84,51041.0
2022-01-21 11:30:00,30.82,30.85,30.64,30.64,89443.0,30.82,30.85,30.64,30.64,89443.0
2022-01-21 12:00:00,30.63,30.79,30.53,30.73,128855.0,30.63,30.79,30.53,30.73,128855.0
2022-01-21 12:30:00,30.73,30.76,30.59,30.67,111738.0,30.73,30.76,30.59,30.67,111738.0
2022-01-21 13:00:00,30.68,30.76,30.61,30.65,77358.0,30.68,30.76,30.61,30.65,77358.0
2022-01-21 13:30:00,30.65,30.73,30.58,30.62,56998.0,30.65,30.73,30.58,30.62,56998.0
2022-01-21 14:00:00,30.63,30.7,30.56,30.56,205882.0,30.63,30.7,30.56,30.56,205882.0
2022-01-21 14:30:00,30.57,30.61,30.41,30.42,132100.0,30.57,30.61,30.41,30.42,132100.0
2022-01-21 15:00:00,30.43,30.47,30.2,30.26,277410.0,30.43,30.47,30.2,30.26,277410.0
2022-01-21 15:30:00,30.26,30.4,30.21,30.31,593879.0,30.26,30.4,30.21,30.31,593879.0
2022-01-24 09:30:00,29.7,29.95,29.52,29.66,121007.0,29.7,29.95,29.52,29.66,121007.0
2022-01-24 10:00:00,29.64,29.73,29.38,29.71,92533.0,29.64,29.73,29.38,29.71,92533.0
2022-01-24 10:30:00,29.71,29.85,29.47,29.48,142648.0,29.71,29.85,29.47,29.48,142648.0
2022-01-24 11:00:00,29.47,29.54,29.29,29.53,144359.0,29.47,29.54,29.29,29.53,144359.0
2022-01-24 11:30:00,29.55,29.57,29.15,29.45,162445.0,29.55,29.57,29.15,29.45,162445.0
2022-01-24 12:00:00,29.44,29.45,29.22,29.26,77271.0,29.44,29.45,29.22,29.26,77271.0
2022-01-24 12:30:00,29.28,29.51,29.17,29.43,132711.0,29.28,29.51,29.17,29.43,132711.0
2022-01-24 13:00:00,29.43,29.67,29.4,29.56,71026.0,29.43,29.67,29.4,29.56,71026.0
2022-01-24 13:30:00,29.56,29.78,29.54,29.78,78039.0,29.56,29.78,29.54,29.78,78039.0
2022-01-24 14:00:00,29.78,29.9,29.46,29.52,179225.0,29.78,29.9,29.46,29.52,179225.0
2022-01-24 14:30:00,29.52,29.68,29.42,29.68,183373.0,29.52,29.68,29.42,29.68,183373.0
2022-01-24 15:00:00,29.68,29.86,29.64,29.79,167075.0,29.68,29.86,29.64,29.79,167075.0
2022-01-24 15:30:00,29.78,30.16,29.73,30.02,387133.0,29.78,30.16,29.73,30.02,387133.0
2022-01-25 09:30:00,29.45,29.58,28.67,28.67,373267.0,29.45,29.58,28.67,28.67,373267.0
2022-01-25 10:00:00,28.68,29.16,28.52,29.15,209843.0,28.68,29.16,28.52,29.15,209843.0
2022-01-25 10:30:00,29.15,29.2,28.85,28.85,190261.0,29.15,29.2,28.85,28.85,190261.0
2022-01-25 11:00:00,28.84,29.1,28.79,29.04,207968.0,28.84,29.1,28.79,29.04,207968.0
2022-01-25 11:30:00,29.04,29.05,28.76,28.86,70489.0,29.04,29.05,28.76,28.86,70489.0
2022-01-25 12:00:00,28.87,29.12,28.83,29.04,99129.0,28.87,29.12,28.83,29.04,99129.0
2022-01-25 12:30:00,29.04,29.04,28.93,29.02,67763.0,29.04,29.04,28.93,29.02,67763.0
2022-01-25 13:00:00,29.03,29.17,28.96,29.15,219945.0,29.03,29.17,28.96,29.15,219945.0
2022-01-25 13:30:00,29.15,29.46,29.09,29.46,103442.0,29.15,29.46,29.09,29.46,103442.0
2022-01-25 14:00:00,29.45,29.58,29.35,29.52,158980.0,29.45,29.58,29.35,29.52,158980.0
2022-01-25 14:30:00,29.52,29.72,29.45,29.65,120860.0,29.52,29.72,29.45,29.65,120860.0
2022-01-25 15:00:00,29.66,29.66,29.43,29.44,83286.0,29.66,29.66,29.43,29.44,83286.0
2022-01-25 15:30:00,29.43,29.56,29.38,29.46,356040.0,29.43,29.56,29.38,29.46,356040.0
2022-01-26 09:30:00,29.81,30.06,29.49,30.05,89790.0,29.81,30.06,29.49,30.05,89790.0
2022-01-26 10:00:00,30.05,30.11,29.68,29.73,262923.0,30.05,30.11,29.68,29.73,262923.0
2022-01-26 10:30:00,29.72,29.76,29.59,29.69,156875.0,29.72,29.76,29.59,29.69,156875.0
2022-01-26 11:00:00,29.67,30.04,29.65,29.92,119682.0,29.67,30.04,29.65,29.92,119682.0
2022-01-26 11:30:00,29.93,29.94,29.74,29.82,43204.0,29.93,29.94,29.74,29.82,43204.0
2022-01-26 12:00:00,29.82,29.83,29.74,29.77,45591.0,29.82,29.83,29.74,29.77,45591.0
2022-01-26 12:30:00,29.77,29.79,29.72,29.76,40180.0,29.77,29.79,29.72,29.76,40180.0
2022-01-26 13:00:00,29.77,29.77,29.63,29.77,37171.0,29.77,29.77,29.63,29.77,37171.0
2022-01-26 13:30:00,29.77,29.88,29.75,29.84,59090.0,29.77,29.88,29.75,29.84,59090.0
2022-01-26 14:00:00,29.84,30.03,29.73,29.97,56049.0,29.84,30.03,29.73,29.97,56049.0
2022-01-26 14:30:00,29.95,29.98,29.46,29.58,97437.0,29.95,29.98,29.46,29.58,97437.0
2022-01-26 15:00:00,29.58,29.59,29.1,29.26,214879.0,29.58,29.59,29.1,29.26,214879.0
2022-01-26 15:30:00,29.25,29.35,29.11,29.29,729054.0,29.25,29.35,29.11,29.29,729054.0
2022-01-27 09:30:00,29.55,29.76,29.42,29.51,299398.0,29.55,29.76,29.42,29.51,299398.0
2022-01-27 10:00:00,29.5,29.57,29.21,29.23,318948.0,29.5,29.57,29.21,29.23,318948.0
2022-01-27 10:30:00,29.22,29.25,28.96,29.23,101640.0,29.22,29.25,28.96,29.23,101640.0
2022-01-27 11:00:00,29.22,29.26,28.97,29.02,91310.0,29.22,29.26,28.97,29.02,91310.0
2022-01-27 11:30:00,29.01,29.18,28.98,29.03,105309.0,29.01,29.18,28.98,29.03,105309.0
2022-01-27 12:00:00,29.02,29.06,28.8,28.87,121725.0,29.02,29.06,28.8,28.87,121725.0
2022-01-27 12:30:00,28.87,28.89,28.3,28.48,434259.0,28.87,28.89,28.3,28.48,434259.0
2022-01-27 13:00:00,28.47,28.48,28.12,28.16,276852.0,28.47,28.48,28.12,28.16,276852.0
2022-01-27 13:30:00,28.14,28.45,28.12,28.39,197076.0,28.14,28.45,28.12,28.39,197076.0
2022-01-27 14:00:00,28.38,28.46,28.21,28.25,173727.0,28.38,28.46,28.21,28.25,173727.0
2022-01-27 14:30:00,28.26,28.47,28.17,28.42,416734.0,28.26,28.47,28.17,28.42,416734.0
2022-01-27 15:00:00,28.41,28.7,28.4,28.69,293049.0,28.41,28.7,28.4,28.69,293049.0
2022-01-27 15:30:00,28.69,28.89,28.64,28.73,583427.0,28.69,28.89,28.64,28.73,583427.0
2022-01-28 09:30:00,28.7,28.7,28.0,28.26,480866.0,28.7,28.7,28.0,28.26,480866.0
2022-01-28 10:00:00,28.25,28.42,28.15,28.27,56364.0,28.25,28.42,28.15,28.27,56364.0
2022-01-28 10:30:00,28.28,28.34,27.94,28.28,156388.0,28.28,28.34,27.94,28.28,156388.0
2022-01-28 11:00:00,28.29,28.38,28.19,28.22,83656.0,28.29,28.38,28.19,28.22,83656.0
2022-01-28 11:30:00,28.22,28.39,28.17,28.35,76508.0,28.22,28.39,28.17,28.35,76508.0
2022-01-28 12:00:00,28.34,28.46,28.29,28.32,63215.0,28.34,28.46,28.29,28.32,63215.0
2022-01-28 12:30:00,28.3,28.4,28.28,28.33,64814.0,28.3,28.4,28.28,28.33,64814.0
2022-01-28 13:00:00,28.33,28.55,28.33,28.49,69899.0,28.33,28.55,28.33,28.49,69899.0
2022-01-28 13:30:00,28.49,28.61,28.49,28.58,83258.0,28.49,28.61,28.49,28.58,83258.0
2022-01-28 14:00:00,28.6,28.64,28.33,28.34,71615.0,28.6,28.64,28.33,28.34,71615.0
2022-01-28 14:30:00,28.32,28.59,28.29,28.59,69948.0,28.32,28.59,28.29,28.59,69948.0
2022-01-28 15:00:00,28.57,28.67,28.51,28.62,80885.0,28.57,28.67,28.51,28.62,80885.0
2022-01-28 15:30:00,28.62,28.91,28.55,28.88,360906.0,28.62,28.91,28.55,28.88,360906.0
2022-01-31 09:30:00,28.71,28.85,28.58,28.63,77436.0,28.71,28.85,28.58,28.63,77436.0
2022-01-31 10:00:00,28.64,29.16,28.64,29.07,142672.0,28.64,29.16,28.64,29.07,142672.0
2022-01-31 10:30:00,29.06,29.12,28.89,29.06,121496.0,29.06,29.12,28.89,29.06,121496.0
2022-01-31 11:00:00,29.06,29.09,28.94,29.03,99906.0,29.06,29.09,28.94,29.03,99906.0
2022-01-31 11:30:00,29.04,29.28,29.01,29.21,95267.0,29.04,29.28,29.01,29.21,95267.0
2022-01-31 12:00:00,29.22,29.34,29.15,29.32,86772.0,29.22,29.34,29.15,29.32,86772.0
2022-01-31 12:30:00,29.34,29.43,29.25,29.4,133385.0,29.34,29.43,29.25,29.4,133385.0
2022-01-31 13:00:00,29.39,29.52,29.33,29.44,144670.0,29.39,29.52,29.33,29.44,144670.0
2022-01-31 13:30:00,29.45,29.48,29.35,29.35,120317.0,29.45,29.48,29.35,29.35,120317.0
2022-01-31 14:00:00,29.37,29.45,29.33,29.4,108680.0,29.37,29.45,29.33,29.4,108680.0
2022-01-31 14:30:00,29.38,29.51,29.38,29.43,101183.0,29.38,29.51,29.38,29.43,101183.0
2022-01-31 15:00:00,29.42,29.47,29.15,29.36,195000.0,29.42,29.47,29.15,29.36,195000.0
2022-01-31 15:30:00,29.36,29.64,29.31,29.6,666056.0,29.36,29.64,29.31,29.6,666056.0
2022-02-01 09:30:00,28.89,29.65,28.36,29.01,720534.0,28.89,29.65,28.36,29.01,720534.0
2022-02-01 10:00:00,29.01,29.01,28.4,28.93,263160.0,29.01,29.01,28.4,28.93,263160.0
2022-02-01 10:30:00,28.92,29.07,28.59,28.7,226764.0,28.92,29.07,28.59,28.7,226764.0
2022-02-01 11:00:00,28.72,28.99,28.69,28.74,196064.0,28.72,28.99,28.69,28.74,196064.0
2022-02-01 11:30:00,28.75,28.99,28.54,28.77,452233.0,28.75,28.99,28.54,28.77,452233.0
2022-02-01 12:00:00,28.77,28.92,28.68,28.77,168156.0,28.77,28.92,28.68,28.77,168156.0
2022-02-01 12:30:00,28.77,28.98,28.75,28.96,621599.0,28.77,28.98,28.75,28.96,621599.0
2022-02-01 13:00:00,28.96,29.1,28.92,29.07,158793.0,28.96,29.1,28.92,29.07,158793.0
2022-02-01 13:30:00,29.07,29.31,29.07,29.26,1431693.0,29.07,29.31,29.07,29.26,1431693.0
2022-02-01 14:00:00,29.27,29.62,29.21,29.62,243345.0,29.27,29.62,29.21,29.62,243345.0
2022-02-01 14:30:00,29.63,29.63,29.35,29.37,212057.0,29.63,29.63,29.35,29.37,212057.0
2022-02-01 15:00:00,29.37,29.53,29.23,29.32,349810.0,29.37,29.53,29.23,29.32,349810.0
2022-02-01 15:30:00,29.31,29.32,28.98,29.1,1224783.0,29.31,29.32,28.98,29.1,1224783.0
2022-02-02 09:30:00,28.84,29.06,28.49,28.51,272805.0,28.84,29.06,28.49,28.51,272805.0
2022-02-02 10:00:00,28.51,28.8,28.51,28.59,360577.0,28.51,28.8,28.51,28.59,360577.0
2022-02-02 10:30:00,28.58,29.19,28.55,29.19,272240.0,28.58,29.19,28.55,29.19,272240.0
2022-02-02 11:00:00,29.2,29.51,29.18,29.44,383545.0,29.2,29.51,29.18,29.44,383545.0
2022-02-02 11:30:00,29.44,29.44,29.25,29.35,131888.0,29.44,29.44,29.25,29.35,131888.0
2022-02-02 12:00:00,29.33,29.62,29.31,29.6,156181.0,29.33,29.62,29.31,29.6,156181.0
2022-02-02 12:30:00,29.59,29.62,29.49,29.6,93512.0,29.59,29.62,29.49,29.6,93512.0
2022-02-02 13:00:00,29.6,29.69,29.45,29.48,131602.0,29.6,29.69,29.45,29.48,131602.0
2022-02-02 13:30:00,29.48,29.6,29.48,29.55,126070.0,29.48,29.6,29.48,29.55,126070.0
2022-02-02 14:00:00,29.54,29.58,29.48,29.53,108078.0,29.54,29.58,29.48,29.53,108078.0
2022-02-02 14:30:00,29.53,29.64,29.5,29.58,134420.0,29.53,29.64,29.5,29.58,134420.0
2022-02-02 15:00:00,29.58,29.64,29.49,29.53,279682.0,29.58,29.64,29.49,29.53,279682.0
2022-02-02 15:30:00,29.53,29.57,29.35,29.38,503756.0,29.53,29.57,29.35,29.38,503756.0
2022-02-03 09:30:00,29.12,29.59,29.08,29.3,109025.0,29.12,29.59,29.08,29.3,109025.0
2022-02-03 10:00:00,29.3,29.41,29.23,29.32,40909.0,29.3,29.41,29.23,29.32,40909.0
2022-02-03 10:30:00,29.32,29.42,29.26,29.38,74027.0,29.32,29.42,29.26,29.38,74027.0
2022-02-03 11:00:00,29.38,29.41,29.18,29.26,63275.0,29.38,29.41,29.18,29.26,63275.0
2022-02-03 11:30:00,29.27,29.33,28.98,29.04,193168.0,29.27,29.33,28.98,29.04,193168.0
2022-02-03 12:00:00,29.02,29.17,29.01,29.13,75041.0,29.02,29.17,29.01,29.13,75041.0
2022-02-03 12:30:00,29.13,29.17,29.06,29.09,59439.0,29.13,29.17,29.06,29.09,59439.0
2022-02-03 13:00:00,29.1,29.16,29.03,29.16,65410.0,29.1,29.16,29.03,29.16,65410.0
2022-02-03 13:30:00,29.16,29.26,29.16,29.21,129119.0,29.16,29.26,29.16,29.21,129119.0
2022-02-03 14:00:00,29.21,29.25,29.18,29.2,116203.0,29.21,29.25,29.18,29.2,116203.0
2022-02-03 14:30:00,29.2,29.21,29.11,29.2,158189.0,29.2,29.21,29.11,29.2,158189.0
2022-02-03 15:00:00,29.21,29.34,29.15,29.26,205956.0,29.21,29.34,29.15,29.26,205956.0
2022-02-03 15:30:00,29.26,29.26,29.01,29.05,962356.0,29.26,29.26,29.01,29.05,962356.0
2022-02-04 09:30:00,28.72,29.07,28.7,28.83,134811.0,28.72,29.07,28.7,28.83,134811.0
2022-02-04 10:00:00,28.82,28.87,28.64,28.64,114653.0,28.82,28.87,28.64,28.64,114653.0
2022-02-04 10:30:00,28.63,28.71,28.46,28.55,106589.0,28.63,28.71,28.46,28.55,106589.0
2022-02-04 11:00:00,28.55,28.63,28.45,28.61,208254.0,28.55,28.63,28.45,28.61,208254.0
2022-02-04 11:30:00,28.61,28.7,28.52,28.52,574106.0,28.61,28.7,28.52,28.52,574106.0
2022-02-04 12:00:00,28.51,28.65,28.49,28.63,75028.0,28.51,28.65,28.49,28.63,75028.0
2022-02-04 12:30:00,28.64,28.69,28.61,28.68,65496.0,28.64,28.69,28.61,28.68,65496.0
2022-02-04 13:00:00,28.68,28.73,28.61,28.62,91082.0,28.68,28.73,28.61,28.62,91082.0
2022-02-04 13:30:00,28.62,28.68,28.59,28.64,87976.0,28.62,28.68,28.59,28.64,87976.0
2022-02-04 14:00:00,28.64,28.64,28.51,28.55,92331.0,28.64,28.64,28.51,28.55,92331.0
2022-02-04 14:30:00,28.55,28.61,28.53,28.58,111661.0,28.55,28.61,28.53,28.58,111661.0
2022-02-04 15:00:00,28.59,28.71,28.59,28.67,493200.0,28.59,28.71,28.59,28.67,493200.0
2022-02-04 15:30:00,28.67,28.71,28.44,28.45,495104.0,28.67,28.71,28.44,28.45,495104.0
2022-02-07 09:30:00,28.57,28.77,28.51,28.73,234579.0,28.57,28.77,28.51,28.73,234579.0
2022-02-07 10:00:00,28.74,28.74,28.65,28.69,263495.0,28.74,28.74,28.65,28.69,263495.0
2022-02-07 10:30:00,28.68,28.75,28.57,28.69,108647.0,28.68,28.75,28.57,28.69,108647.0
2022-02-07 11:00:00,28.69,28.74,28.64,28.69,135462.0,28.69,28.74,28.64,28.69,135462.0
2022-02-07 11:30:00,28.7,28.7,28.56,28.6,93029.0,28.7,28.7,28.56,28.6,93029.0
2022-02-07 12:00:00,28.6,28.61,28.51,28.52,71176.0,28.6,28.61,28.51,28.52,71176.0
2022-02-07 12:30:00,28.52,28.68,28.5,28.64,103310.0,28.52,28.68,28.5,28.64,103310.0
2022-02-07 13:00:00,28.64,28.72,28.62,28.7,147203.0,28.64,28.72,28.62,28.7,147203.0
2022-02-07 13:30:00,28.71,28.73,28.67,28.71,108924.0,28.71,28.73,28.67,28.71,108924.0
2022-02-07 14:00:00,28.71,28.71,28.65,28.69,78727.0,28.71,28.71,28.65,28.69,78727.0
2022-02-07 14:30:00,28.7,28.76,28.67,28.75,150100.0,28.7,28.76,28.67,28.75,150100.0
2022-02-07 15:00:00,28.74,28.78,28.69,28.71,124720.0,28.74,28.78,28.69,28.71,124720.0
2022-02-07 15:30:00,28.71,28.73,28.38,28.41,372996.0,28.71,28.73,28.38,28.41,372996.0
2022-02-08 09:30:00,28.5,28.65,28.45,28.53,166561.0,28.5,28.65,28.45,28.53,166561.0
2022-02-08 10:00:00,28.52,28.58,28.42,28.52,169062.0,28.52,28.58,28.42,28.52,169062.0
2022-02-08 10:30:00,28.53,28.58,28.5,28.55,156037.0,28.53,28.58,28.5,28.55,156037.0
2022-02-08 11:00:00,28.56,28.63,28.52,28.57,198556.0,28.56,28.63,28.52,28.57,198556.0
2022-02-08 11:30:00,28.57,28.69,28.55,28.68,168461.0,28.57,28.69,28.55,28.68,168461.0
2022-02-08 12:00:00,28.68,28.69,28.6,28.63,107092.0,28.68,28.69,28.6,28.63,107092.0
2022-02-08 12:30:00,28.64,28.73,28.62,28.72,93798.0,28.64,28.73,28.62,28.72,93798.0
2022-02-08 13:00:00,28.73,28.75,28.67,28.71,106327.0,28.73,28.75,28.67,28.71,106327.0
2022-02-08 13:30:00,28.71,28.81,28.7,28.81,117268.0,28.71,28.81,28.7,28.81,117268.0
2022-02-08 14:00:00,28.82,28.83,28.71,28.72,97603.0,28.82,28.83,28.71,28.72,97603.0
2022-02-08 14:30:00,28.72,28.75,28.66,28.74,120305.0,28.72,28.75,28.66,28.74,120305.0
2022-02-08 15:00:00,28.73,28.95,28.71,28.95,171791.0,28.73,28.95,28.71,28.95,171791.0
2022-02-08 15:30:00,28.95,28.98,28.85,28.9,330374.0,28.95,28.98,28.85,28.9,330374.0
2022-02-09 09:30:00,29.42,29.86,29.37,29.8,312069.0,29.42,29.86,29.37,29.8,312069.0
2022-02-09 10:00:00,29.78,29.89,29.74,29.83,192402.0,29.78,29.89,29.74,29.83,192402.0
2022-02-09 10:30:00,29.83,29.97,29.78,29.91,361838.0,29.83,29.97,29.78,29.91,361838.0
2022-02-09 11:00:00,29.91,29.99,29.85,29.89,302365.0,29.91,29.99,29.85,29.89,302365.0
2022-02-09 11:30:00,29.89,30.01,29.86,29.99,122361.0,29.89,30.01,29.86,29.99,122361.0
2022-02-09 12:00:00,29.99,30.08,29.96,30.06,133229.0,29.99,30.08,29.96,30.06,133229.0
2022-02-09 12:30:00,30.05,30.12,30.03,30.07,191406.0,30.05,30.12,30.03,30.07,191406.0
2022-02-09 13:00:00,30.06,30.08,29.97,30.04,88164.0,30.06,30.08,29.97,30.04,88164.0
2022-02-09 13:30:00,30.05,30.18,30.04,30.14,87018.0,30.05,30.18,30.04,30.14,87018.0
2022-02-09 14:00:00,30.15,30.16,30.04,30.06,95695.0,30.15,30.16,30.04,30.06,95695.0
2022-02-09 14:30:00,30.07,30.11,29.99,30.0,140722.0,30.07,30.11,29.99,30.0,140722.0
2022-02-09 15:00:00,30.01,30.04,29.93,29.99,206051.0,30.01,30.04,29.93,29.99,206051.0
2022-02-09 15:30:00,29.99,30.04,29.87,29.89,749835.0,29.99,30.04,29.87,29.89,749835.0
2022-02-10 09:30:00,29.53,29.87,29.48,29.85,63895.0,29.53,29.87,29.48,29.85,63895.0
2022-02-10 10:00:00,29.87,30.09,29.87,30.06,152149.0,29.87,30.09,29.87,30.06,152149.0
2022-02-10 10:30:00,30.06,30.15,30.02,30.11,81862.0,30.06,30.15,30.02,30.11,81862.0
2022-02-10 11:00:00,30.11,30.18,30.04,30.17,121484.0,30.11,30.18,30.04,30.17,121484.0
2022-02-10 11:30:00,30.17,30.31,30.13,30.25,70689.0,30.17,30.31,30.13,30.25,70689.0
2022-02-10 12:00:00,30.24,30.24,30.1,30.14,42517.0,30.24,30.24,30.1,30.14,42517.0
2022-02-10 12:30:00,30.16,30.17,29.98,30.0,91100.0,30.16,30.17,29.98,30.0,91100.0
2022-02-10 13:00:00,29.99,30.03,29.89,29.95,152190.0,29.99,30.03,29.89,29.95,152190.0
2022-02-10 13:30:00,29.94,29.95,29.78,29.93,248076.0,29.94,29.95,29.78,29.93,248076.0
2022-02-10 14:00:00,29.93,29.93,29.55,29.68,331952.0,29.93,29.93,29.55,29.68,331952.0
2022-02-10 14:30:00,29.68,29.71,29.51,29.52,125276.0,29.68,29.71,29.51,29.52,125276.0
2022-02-10 15:00:00,29.53,29.6,29.47,29.5,127898.0,29.53,29.6,29.47,29.5,127898.0
2022-02-10 15:30:00,29.49,29.5,29.32,29.42,523428.0,29.49,29.5,29.32,29.42,523428.0
2022-02-11 09:30:00,29.31,29.42,29.15,29.33,74483.0,29.31,29.42,29.15,29.33,74483.0
2022-02-11 10:00:00,29.33,29.45,29.29,29.44,102159.0,29.33,29.45,29.29,29.44,102159.0
2022-02-11 10:30:00,29.44,29.46,29.36,29.42,61147.0,29.44,29.46,29.36,29.42,61147.0
2022-02-11 11:00:00,29.42,29.52,29.33,29.37,53914.0,29.42,29.52,29.33,29.37,53914.0
2022-02-11 11:30:00,29.38,29.43,29.26,29.36,56321.0,29.38,29.43,29.26,29.36,56321.0
2022-02-11 12:00:00,29.36,29.36,29.28,29.34,66442.0,29.36,29.36,29.28,29.34,66442.0
2022-02-11 12:30:00,29.34,29.39,29.27,29.3,65564.0,29.34,29.39,29.27,29.3,65564.0
2022-02-11 13:00:00,29.3,29.31,28.99,28.99,182062.0,29.3,29.31,28.99,28.99,182062.0
2022-02-11 13:30:00,28.99,29.0,28.52,28.55,193582.0,28.99,29.0,28.52,28.55,193582.0
2022-02-11 14:00:00,28.54,28.65,28.43,28.46,219534.0,28.54,28.65,28.43,28.46,219534.0
2022-02-11 14:30:00,28.46,28.55,28.22,28.32,151264.0,28.46,28.55,28.22,28.32,151264.0
2022-02-11 15:00:00,28.34,28.5,28.22,28.3,180433.0,28.34,28.5,28.22,28.3,180433.0
2022-02-11 15:30:00,28.29,28.31,28.13,28.2,830706.0,28.29,28.31,28.13,28.2,830706.0
2022-02-14 09:30:00,28.29,28.55,28.13,28.5,156168.0,28.29,28.55,28.13,28.5,156168.0
2022-02-14 10:00:00,28.51,28.52,28.23,28.3,190484.0,28.51,28.52,28.23,28.3,190484.0
2022-02-14 10:30:00,28.3,28.4,28.21,28.33,164041.0,28.3,28.4,28.21,28.33,164041.0
2022-02-14 11:00:00,28.32,28.36,28.29,28.32,68669.0,28.32,28.36,28.29,28.32,68669.0
2022-02-14 11:30:00,28.31,28.41,28.29,28.34,66374.0,28.31,28.41,28.29,28.34,66374.0
2022-02-14 12:00:00,28.34,28.34,28.24,28.29,65454.0,28.34,28.34,28.24,28.29,65454.0
2022-02-14 12:30:00,28.29,28.36,28.28,28.32,91873.0,28.29,28.36,28.28,28.32,91873.0
2022-02-14 13:00:00,28.33,28.4,28.23,28.25,73838.0,28.33,28.4,28.23,28.25,73838.0
2022-02-14 13:30:00,28.25,28.25,27.96,27.97,103946.0,28.25,28.25,27.96,27.97,103946.0
2022-02-14 14:00:00,27.97,28.11,27.88,28.03,111218.0,27.97,28.11,27.88,28.03,111218.0
2022-02-14 14:30:00,28.03,28.12,27.98,28.1,92078.0,28.03,28.12,27.98,28.1,92078.0
2022-02-14 15:00:00,28.11,28.19,28.02,28.17,135749.0,28.11,28.19,28.02,28.17,135749.0
2022-02-14 15:30:00,28.16,28.22,28.04,28.12,537367.0,28.16,28.22,28.04,28.12,537367.0
2022-02-15 09:30:00,28.5,28.99,28.5,28.68,190484.0,28.5,28.99,28.5,28.68,190484.0
2022-02-15 10:00:00,28.69,28.8,28.61,28.79,79994.0,28.69,28.8,28.61,28.79,79994.0
2022-02-15 10:30:00,28.79,28.88,28.74,28.84,75813.0,28.79,28.88,28.74,28.84,75813.0
2022-02-15 11:00:00,28.84,28.9,28.74,28.76,55023.0,28.84,28.9,28.74,28.76,55023.0
2022-02-15 11:30:00,28.76,28.86,28.75,28.85,67162.0,28.76,28.86,28.75,28.85,67162.0
2022-02-15 12:00:00,28.88,28.91,28.78,28.84,84748.0,28.88,28.91,28.78,28.84,84748.0
2022-02-15 12:30:00,28.84,28.91,28.82,28.84,80214.0,28.84,28.91,28.82,28.84,80214.0
2022-02-15 13:00:00,28.84,28.92,28.8,28.91,139587.0,28.84,28.92,28.8,28.91,139587.0
2022-02-15 13:30:00,28.9,28.95,28.9,28.92,83225.0,28.9,28.95,28.9,28.92,83225.0
2022-02-15 14:00:00,28.92,28.96,28.84,28.86,133609.0,28.92,28.96,28.84,28.86,133609.0
2022-02-15 14:30:00,28.86,28.9,28.82,28.86,113300.0,28.86,28.9,28.82,28.86,113300.0
2022-02-15 15:00:00,28.86,28.87,28.81,28.83,100639.0,28.86,28.87,28.81,28.83,100639.0
2022-02-15 15:30:00,28.83,28.92,28.69,28.81,670634.0,28.83,28.92,28.69,28.81,670634.0
2022-02-16 09:30:00,28.85,28.9,28.63,28.67,76754.0,28.85,28.9,28.63,28.67,76754.0
2022-02-16 10:00:00,28.66,28.71,28.57,28.66,31624.0,28.66,28.71,28.57,28.66,31624.0
2022-02-16 10:30:00,28.66,28.74,28.58,28.62,40022.0,28.66,28.74,28.58,28.62,40022.0
2022-02-16 11:00:00,28.63,28.72,28.58,28.7,52770.0,28.63,28.72,28.58,28.7,52770.0
2022-02-16 11:30:00,28.71,28.73,28.5,28.52,68445.0,28.71,28.73,28.5,28.52,68445.0
2022-02-16 12:00:00,28.52,28.6,28.52,28.54,24932.0,28.52,28.6,28.52,28.54,24932.0
2022-02-16 12:30:00,28.54,28.54,28.41,28.52,32491.0,28.54,28.54,28.41,28.52,32491.0
2022-02-16 13:00:00,28.52,28.57,28.48,28.48,35635.0,28.52,28.57,28.48,28.48,35635.0
2022-02-16 13:30:00,28.49,28.54,28.47,28.51,50384.0,28.49,28.54,28.47,28.51,50384.0
2022-02-16 14:00:00,28.52,28.83,28.43,28.82,73734.0,28.52,28.83,28.43,28.82,73734.0
2022-02-16 14:30:00,28.83,28.87,28.7,28.8,63477.0,28.83,28.87,28.7,28.8,63477.0
2022-02-16 15:00:00,28.81,28.98,28.8,28.98,67432.0,28.81,28.98,28.8,28.98,67432.0
2022-02-16 15:30:00,28.98,29.05,28.89,28.91,267349.0,28.98,29.05,28.89,28.91,267349.0
2022-02-17 09:30:00,28.84,28.94,28.64,28.64,60499.0,28.84,28.94,28.64,28.64,60499.0
2022-02-17 10:00:00,28.64,28.84,28.61,28.72,85809.0,28.64,28.84,28.61,28.72,85809.0
2022-02-17 10:30:00,28.71,28.85,28.66,28.83,89817.0,28.71,28.85,28.66,28.83,89817.0
2022-02-17 11:00:00,28.82,28.92,28.81,28.88,65794.0,28.82,28.92,28.81,28.88,65794.0
2022-02-17 11:30:00,28.88,28.91,28.8,28.88,25605.0,28.88,28.91,28.8,28.88,25605.0
2022-02-17 12:00:00,28.88,28.95,28.85,28.94,21417.0,28.88,28.95,28.85,28.94,21417.0
2022-02-17 12:30:00,28.92,28.96,28.89,28.95,43279.0,28.92,28.96,28.89,28.95,43279.0
2022-02-17 13:00:00,28.96,29.03,28.94,28.94,57630.0,28.96,29.03,28.94,28.94,57630.0
2022-02-17 13:30:00,28.96,28.97,28.89,28.93,42846.0,28.96,28.97,28.89,28.93,42846.0
2022-02-17 14:00:00,28.92,28.93,28.76,28.79,48896.0,28.92,28.93,28.76,28.79,48896.0
2022-02-17 14:30:00,28.8,28.8,28.64,28.65,49688.0,28.8,28.8,28.64,28.65,49688.0
2022-02-17 15:00:00,28.65,28.78,28.54,28.71,151503.0,28.65,28.78,28.54,28.71,151503.0
2022-02-17 15:30:00,28.7,28.79,28.62,28.62,403715.0,28.7,28.79,28.62,28.62,403715.0
2022-02-18 09:30:00,28.74,29.11,28.71,29.08,110733.0,28.74,29.11,28.71,29.08,110733.0
2022-02-18 10:00:00,29.04,29.12,28.99,29.03,108962.0,29.04,29.12,28.99,29.03,108962.0
2022-02-18 10:30:00,29.02,29.04,28.86,28.87,93502.0,29.02,29.04,28.86,28.87,93502.0
2022-02-18 11:00:00,28.85,28.93,28.72,28.87,80229.0,28.85,28.93,28.72,28.87,80229.0
2022-02-18 11:30:00,28.88,28.92,28.72,28.73,125862.0,28.88,28.92,28.72,28.73,125862.0
2022-02-18 12:00:00,28.73,28.9,28.68,28.85,77760.0,28.73,28.9,28.68,28.85,77760.0
2022-02-18 12:30:00,28.84,28.89,28.76,28.84,63905.0,28.84,28.89,28.76,28.84,63905.0
2022-02-18 13:00:00,28.85,28.87,28.76,28.8,60663.0,28.85,28.87,28.76,28.8,60663.0
2022-02-18 13:30:00,28.8,29.0,28.8,28.97,74399.0,28.8,29.0,28.8,28.97,74399.0
2022-02-18 14:00:00,28.94,29.1,28.91,29.09,65197.0,28.94,29.1,28.91,29.09,65197.0
2022-02-18 14:30:00,29.09,29.12,28.94,29.07,101584.0,29.09,29.12,28.94,29.07,101584.0
2022-02-18 15:00:00,29.07,29.09,28.89,28.9,110049.0,29.07,29.09,28.89,28.9,110049.0
2022-02-18 15:30:00,28.9,29.0,28.8,28.91,327556.0,28.9,29.0,28.8,28.91,327556.0
2022-02-22 09:30:00,28.76,28.9,28.39,28.66,74273.0,28.76,28.9,28.39,28.66,74273.0
2022-02-22 10:00:00,28.66,28.74,28.5,28.72,109979.0,28.66,28.74,28.5,28.72,109979.0
2022-02-22 10:30:00,28.72,28.72,28.34,28.38,80654.0,28.72,28.72,28.34,28.38,80654.0
2022-02-22 11:00:00,28.36,28.45,28.28,28.42,71089.0,28.36,28.45,28.28,28.42,71089.0
2022-02-22 11:30:00,28.4,28.54,28.3,28.34,127578.0,28.4,28.54,28.3,28.34,127578.0
2022-02-22 12:00:00,28.35,28.44,28.28,28.29,61032.0,28.35,28.44,28.28,28.29,61032.0
2022-02-22 12:30:00,28.26,28.36,28.22,28.27,79923.0,28.26,28.36,28.22,28.27,79923.0
2022-02-22 13:00:00,28.3,28.35,28.22,28.3,38411.0,28.3,28.35,28.22,28.3,38411.0
2022-02-22 13:30:00,28.29,28.31,28.11,28.2,96694.0,28.29,28.31,28.11,28.2,96694.0
2022-02-22 14:00:00,28.19,28.22,28.04,28.18,145732.0,28.19,28.22,28.04,28.18,145732.0
2022-02-22 14:30:00,28.2,28.42,28.16,28.39,83992.0,28.2,28.42,28.16,28.39,83992.0
2022-02-22 15:00:00,28.41,28.56,28.4,28.5,102247.0,28.41,28.56,28.4,28.5,102247.0
2022-02-22 15:30:00,28.49,28.52,28.21,28.33,310397.0,28.49,28.52,28.21,28.33,310397.0
2022-02-23 09:30:00,28.53,28.57,28.44,28.44,42435.0,28.53,28.57,28.44,28.44,42435.0
2022-02-23 10:00:00,28.44,28.44,28.12,28.14,28843.0,28.44,28.44,28.12,28.14,28843.0
2022-02-23 10:30:00,28.13,28.26,28.11,28.15,28094.0,28.13,28.26,28.11,28.15,28094.0
2022-02-23 11:00:00,28.13,28.17,28.0,28.05,35587.0,28.13,28.17,28.0,28.05,35587.0
2022-02-23 11:30:00,28.06,28.21,28.04,28.18,55598.0,28.06,28.21,28.04,28.18,55598.0
2022-02-23 12:00:00,28.19,28.28,28.12,28.28,36556.0,28.19,28.28,28.12,28.28,36556.0
2022-02-23 12:30:00,28.28,28.29,28.05,28.11,94088.0,28.28,28.29,28.05,28.11,94088.0
2022-02-23 13:00:00,28.1,28.1,27.89,27.89,49491.0,28.1,28.1,27.89,27.89,49491.0
2022-02-23 13:30:00,27.89,27.93,27.75,27.79,41296.0,27.89,27.93,27.75,27.79,41296.0
2022-02-23 14:00:00,27.78,27.83,27.62,27.63,52230.0,27.78,27.83,27.62,27.63,52230.0
2022-02-23 14:30:00,27.63,27.77,27.58,27.75,124114.0,27.63,27.77,27.58,27.75,124114.0
2022-02-23 15:00:00,27.75,27.91,27.66,27.9,194089.0,27.75,27.91,27.66,27.9,194089.0
2022-02-23 15:30:00,27.89,27.91,27.65,27.66,657819.0,27.89,27.91,27.65,27.66,657819.0
2022-02-24 09:30:00,27.0,27.22,26.61,27.11,402437.0,27.0,27.22,26.61,27.11,402437.0
2022-02-24 10:00:00,27.09,27.09,26.74,26.77,214566.0,27.09,27.09,26.74,26.77,214566.0
2022-02-24 10:30:00,26.77,26.89,26.58,26.66,260482.0,26.77,26.89,26.58,26.66,260482.0
2022-02-24 11:00:00,26.65,26.84,26.54,26.65,164306.0,26.65,26.84,26.54,26.65,164306.0
2022-02-24 11:30:00,26.65,26.71,26.5,26.69,212538.0,26.65,26.71,26.5,26.69,212538.0
2022-02-24 12:00:00,26.7,26.73,26.47,26.51,209710.0,26.7,26.73,26.47,26.51,209710.0
2022-02-24 12:30:00,26.51,26.77,26.4,26.6,175671.0,26.51,26.77,26.4,26.6,175671.0
2022-02-24 13:00:00,26.59,26.62,26.41,26.42,229416.0,26.59,26.62,26.41,26.42,229416.0
2022-02-24 13:30:00,26.42,26.57,26.34,26.4,277702.0,26.42,26.57,26.34,26.4,277702.0
2022-02-24 14:00:00,26.41,26.49,26.29,26.44,281299.0,26.41,26.49,26.29,26.44,281299.0
2022-02-24 14:30:00,26.43,26.69,26.42,26.58,446664.0,26.43,26.69,26.42,26.58,446664.0
2022-02-24 15:00:00,26.58,26.77,26.55,26.61,499033.0,26.58,26.77,26.55,26.61,499033.0
2022-02-24 15:30:00,26.6,26.81,26.58,26.77,1189361.0,26.6,26.81,26.58,26.77,1189361.0
2022-02-25 09:30:00,26.98,27.33,26.77,26.9,141687.0,26.98,27.33,26.77,26.9,141687.0
2022-02-25 10:00:00,26.89,26.96,26.79,26.94,89668.0,26.89,26.96,26.79,26.94,89668.0
2022-02-25 10:30:00,26.94,27.11,26.89,27.04,137475.0,26.94,27.11,26.89,27.04,137475.0
2022-02-25 11:00:00,27.05,27.34,27.03,27.3,115899.0,27.05,27.34,27.03,27.3,115899.0
2022-02-25 11:30:00,27.3,27.52,27.28,27.5,84411.0,27.3,27.52,27.28,27.5,84411.0
2022-02-25 12:00:00,27.5,27.77,27.5,27.75,121070.0,27.5,27.77,27.5,27.75,121070.0
2022-02-25 12:30:00,27.76,27.83,27.63,27.65,186292.0,27.76,27.83,27.63,27.65,186292.0
2022-02-25 13:00:00,27.65,27.69,27.55,27.68,91193.0,27.65,27.69,27.55,27.68,91193.0
2022-02-25 13:30:00,27.67,27.83,27.66,27.77,93908.0,27.67,27.83,27.66,27.77,93908.0
2022-02-25 14:00:00,27.76,27.79,27.64,27.77,93987.0,27.76,27.79,27.64,27.77,93987.0
2022-02-25 14:30:00,27.77,27.8,27.61,27.69,81218.0,27.77,27.8,27.61,27.69,81218.0
2022-02-25 15:00:00,27.69,27.84,27.63,27.78,131306.0,27.69,27.84,27.63,27.78,131306.0
2022-02-25 15:30:00,27.78,27.81,27.68,27.79,497070.0,27.78,27.81,27.68,27.79,497070.0
2022-02-28 09:30:00,27.27,27.27,26.71,26.83,183077.0,27.27,27.27,26.71,26.83,183077.0
2022-02-28 10:00:00,26.84,26.86,26.59,26.67,193840.0,26.84,26.86,26.59,26.67,193840.0
2022-02-28 10:30:00,26.66,27.06,26.63,27.01,168445.0,26.66,27.06,26.63,27.01,168445.0
2022-02-28 11:00:00,27.02,27.38,27.01,27.33,97745.0,27.02,27.38,27.01,27.33,97745.0
2022-02-28 11:30:00,27.33,27.38,27.14,27.25,89234.0,27.33,27.38,27.14,27.25,89234.0
2022-02-28 12:00:00,27.26,27.28,26.97,27.01,64854.0,27.26,27.28,26.97,27.01,64854.0
2022-02-28 12:30:00,27.01,27.03,26.81,26.86,62832.0,27.01,27.03,26.81,26.86,62832.0
2022-02-28 13:00:00,26.88,26.96,26.79,26.88,49153.0,26.88,26.96,26.79,26.88,49153.0
2022-02-28 13:30:00,26.87,26.96,26.83,26.9,56106.0,26.87,26.96,26.83,26.9,56106.0
2022-02-28 14:00:00,26.91,26.91,26.7,26.75,98637.0,26.91,26.91,26.7,26.75,98637.0
2022-02-28 14:30:00,26.75,26.87,26.72,26.85,67880.0,26.75,26.87,26.72,26.85,67880.0
2022-02-28 15:00:00,26.84,26.94,26.8,26.89,148064.0,26.84,26.94,26.8,26.89,148064.0
2022-02-28 15:30:00,26.89,27.05,26.75,27.03,532421.0,26.89,27.05,26.75,27.03,532421.0
2022-03-01 09:30:00,26.85,27.0,26.11,26.11,99276.0,26.85,27.0,26.11,26.11,99276.0
2022-03-01 10:00:00,26.11,26.17,25.95,26.06,188610.0,26.11,26.17,25.95,26.06,188610.0
2022-03-01 10:30:00,26.05,26.05,25.73,25.87,197973.0,26.05,26.05,25.73,25.87,197973.0
2022-03-01 11:00:00,25.87,26.05,25.86,26.02,261212.0,25.87,26.05,25.86,26.02,261212.0
2022-03-01 11:30:00,26.02,26.02,25.74,25.8,157993.0,26.02,26.02,25.74,25.8,157993.0
2022-03-01 12:00:00,25.8,25.81,25.66,25.67,180169.0,25.8,25.81,25.66,25.67,180169.0
2022-03-01 12:30:00,25.66,25.89,25.64,25.87,138044.0,25.66,25.89,25.64,25.87,138044.0
2022-03-01 13:00:00,25.86,25.9,25.63,25.67,227278.0,25.86,25.9,25.63,25.67,227278.0
2022-03-01 13:30:00,25.67,25.72,25.61,25.68,233880.0,25.67,25.72,25.61,25.68,233880.0
2022-03-01 14:00:00,25.68,25.93,25.64,25.92,220268.0,25.68,25.93,25.64,25.92,220268.0
2022-03-01 14:30:00,25.92,25.93,25.79,25.82,217434.0,25.92,25.93,25.79,25.82,217434.0
2022-03-01 15:00:00,25.81,25.97,25.79,25.83,285538.0,25.81,25.97,25.79,25.83,285538.0
2022-03-01 15:30:00,25.82,25.93,25.58,25.75,613900.0,25.82,25.93,25.58,25.75,613900.0
2022-03-02 09:30:00,25.87,26.17,25.85,26.01,171353.0,25.87,26.17,25.85,26.01,171353.0
2022-03-02 10:00:00,26.02,26.2,25.82,26.19,115590.0,26.02,26.2,25.82,26.19,115590.0
2022-03-02 10:30:00,26.17,26.23,26.04,26.21,140077.0,26.17,26.23,26.04,26.21,140077.0
2022-03-02 11:00:00,26.21,26.5,26.2,26.43,155442.0,26.21,26.5,26.2,26.43,155442.0
2022-03-02 11:30:00,26.43,26.46,26.35,26.4,171799.0,26.43,26.46,26.35,26.4,171799.0
2022-03-02 12:00:00,26.4,26.43,26.34,26.39,87998.0,26.4,26.43,26.34,26.39,87998.0
2022-03-02 12:30:00,26.4,26.44,26.38,26.41,124419.0,26.4,26.44,26.38,26.41,124419.0
2022-03-02 13:00:00,26.41,26.44,26.38,26.44,143934.0,26.41,26.44,26.38,26.44,143934.0
2022-03-02 13:30:00,26.44,26.44,26.36,26.4,130802.0,26.44,26.44,26.36,26.4,130802.0
2022-03-02 14:00:00,26.4,26.45,26.3,26.34,149350.0,26.4,26.45,26.3,26.34,149350.0
2022-03-02 14:30:00,26.34,26.35,26.15,26.17,129211.0,26.34,26.35,26.15,26.17,129211.0
2022-03-02 15:00:00,26.17,26.36,26.16,26.35,204155.0,26.17,26.36,26.16,26.35,204155.0
2022-03-02 15:30:00,26.35,26.36,26.09,26.14,472918.0,26.35,26.36,26.09,26.14,472918.0
2022-03-03 09:30:00,26.27,26.45,25.99,26.23,127325.0,26.27,26.45,25.99,26.23,127325.0
2022-03-03 10:00:00,26.22,26.29,26.16,26.17,159312.0,26.22,26.29,26.16,26.17,159312.0
2022-03-03 10:30:00,26.18,26.21,25.86,25.88,134847.0,26.18,26.21,25.86,25.88,134847.0
2022-03-03 11:00:00,25.89,25.9,25.75,25.82,127832.0,25.89,25.9,25.75,25.82,127832.0
2022-03-03 11:30:00,25.82,26.01,25.81,25.98,154652.0,25.82,26.01,25.81,25.98,154652.0
2022-03-03 12:00:00,25.98,26.02,25.9,25.9,86783.0,25.98,26.02,25.9,25.9,86783.0
2022-03-03 12:30:00,25.91,26.1,25.91,26.04,114492.0,25.91,26.1,25.91,26.04,114492.0
2022-03-03 13:00:00,26.04,26.14,26.0,26.14,69123.0,26.04,26.14,26.0,26.14,69123.0
2022-03-03 13:30:00,26.13,26.13,25.94,25.98,133182.0,26.13,26.13,25.94,25.98,133182.0
2022-03-03 14:00:00,25.98,26.1,25.95,26.08,140065.0,25.98,26.1,25.95,26.08,140065.0
2022-03-03 14:30:00,26.08,26.08,25.91,25.93,112070.0,26.08,26.08,25.91,25.93,112070.0
2022-03-03 15:00:00,25.93,25.97,25.84,25.95,135153.0,25.93,25.97,25.84,25.95,135153.0
2022-03-03 15:30:00,25.96,25.98,25.68,25.79,676081.0,25.96,25.98,25.68,25.79,676081.0
2022-03-04 09:30:00,25.22,25.33,25.05,25.23,116951.0,25.22,25.33,25.05,25.23,116951.0
2022-03-04 10:00:00,25.22,25.22,24.77,24.82,92904.0,25.22,25.22,24.77,24.82,92904.0
2022-03-04 10:30:00,24.82,24.82,24.54,24.55,149116.0,24.82,24.82,24.54,24.55,149116.0
2022-03-04 11:00:00,24.55,24.56,24.43,24.44,145508.0,24.55,24.56,24.43,24.44,145508.0
2022-03-04 11:30:00,24.43,24.7,24.35,24.57,112258.0,24.43,24.7,24.35,24.57,112258.0
2022-03-04 12:00:00,24.58,24.8,24.55,24.69,133040.0,24.58,24.8,24.55,24.69,133040.0
2022-03-04 12:30:00,24.68,24.83,24.67,24.81,73155.0,24.68,24.83,24.67,24.81,73155.0
2022-03-04 13:00:00,24.81,24.93,24.74,24.74,110043.0,24.81,24.93,24.74,24.74,110043.0
2022-03-04 13:30:00,24.75,24.77,24.55,24.55,98965.0,24.75,24.77,24.55,24.55,98965.0
2022-03-04 14:00:00,24.58,24.68,24.45,24.67,110707.0,24.58,24.68,24.45,24.67,110707.0
2022-03-04 14:30:00,24.67,24.72,24.54,24.56,227223.0,24.67,24.72,24.54,24.56,227223.0
2022-03-04 15:00:00,24.56,24.82,24.56,24.77,347618.0,24.56,24.82,24.56,24.77,347618.0
2022-03-04 15:30:00,24.77,24.79,24.54,24.6,1048920.0,24.77,24.79,24.54,24.6,1048920.0
2022-03-07 09:30:00,24.32,24.4,23.21,23.33,450638.0,24.32,24.4,23.21,23.33,450638.0
2022-03-07 10:00:00,23.34,23.36,22.6,22.75,664972.0,23.34,23.36,22.6,22.75,664972.0
2022-03-07 10:30:00,22.75,22.96,22.71,22.9,954230.0,22.75,22.96,22.71,22.9,954230.0
2022-03-07 11:00:00,22.9,23.2,22.88,23.05,611113.0,22.9,23.2,22.88,23.05,611113.0
2022-03-07 11:30:00,23.06,23.07,22.64,22.69,357587.0,23.06,23.07,22.64,22.69,357587.0
2022-03-07 12:00:00,22.69,22.92,22.69,22.76,226763.0,22.69,22.92,22.69,22.76,226763.0
2022-03-07 12:30:00,22.76,22.88,22.68,22.88,319506.0,22.76,22.88,22.68,22.88,319506.0
2022-03-07 13:00:00,22.88,23.04,22.86,22.96,406546.0,22.88,23.04,22.86,22.96,406546.0
2022-03-07 13:30:00,22.96,23.14,22.95,23.01,406783.0,22.96,23.14,22.95,23.01,406783.0
2022-03-07 14:00:00,23.01,23.07,22.7,22.71,573467.0,23.01,23.07,22.7,22.71,573467.0
2022-03-07 14:30:00,22.71,22.76,22.61,22.66,271826.0,22.71,22.76,22.61,22.66,271826.0
2022-03-07 15:00:00,22.66,22.68,22.55,22.66,500599.0,22.66,22.68,22.55,22.66,500599.0
2022-03-07 15:30:00,22.65,22.67,22.52,22.58,861745.0,22.65,22.67,22.52,22.58,861745.0
2022-03-08 09:30:00,22.55,22.67,21.67,21.75,891218.0,22.55,22.67,21.67,21.75,891218.0
2022-03-08 10:00:00,21.74,22.2,21.71,22.14,672266.0,21.74,22.2,21.71,22.14,672266.0
2022-03-08 10:30:00,22.14,22.56,22.07,22.52,644584.0,22.14,22.56,22.07,22.52,644584.0
2022-03-08 11:00:00,22.51,22.63,22.39,22.44,570127.0,22.51,22.63,22.39,22.44,570127.0
2022-03-08 11:30:00,22.44,22.59,22.31,22.57,236521.0,22.44,22.59,22.31,22.57,236521.0
2022-03-08 12:00:00,22.58,23.12,22.54,23.08,242698.0,22.58,23.12,22.54,23.08,242698.0
2022-03-08 12:30:00,23.09,23.37,23.02,23.36,257067.0,23.09,23.37,23.02,23.36,257067.0
2022-03-08 13:00:00,23.37,23.73,23.37,23.45,389846.0,23.37,23.73,23.37,23.45,389846.0
2022-03-08 13:30:00,23.45,23.45,23.04,23.07,479517.0,23.45,23.45,23.04,23.07,479517.0
2022-03-08 14:00:00,23.07,23.17,22.92,23.17,269914.0,23.07,23.17,22.92,23.17,269914.0
2022-03-08 14:30:00,23.17,23.32,23.09,23.2,298979.0,23.17,23.32,23.09,23.2,298979.0
2022-03-08 15:00:00,23.2,23.26,23.07,23.08,382833.0,23.2,23.26,23.07,23.08,382833.0
2022-03-08 15:30:00,23.08,23.09,22.76,22.84,904078.0,23.08,23.09,22.76,22.84,904078.0
2022-03-09 09:30:00,23.76,23.99,23.41,23.69,469530.0,23.76,23.99,23.41,23.69,469530.0
2022-03-09 10:00:00,23.7,23.88,23.66,23.76,478552.0,23.7,23.88,23.66,23.76,478552.0
2022-03-09 10:30:00,23.76,24.03,23.69,24.01,285242.0,23.76,24.03,23.69,24.01,285242.0
2022-03-09 11:00:00,24.01,24.02,23.8,23.81,366494.0,24.01,24.02,23.8,23.81,366494.0
2022-03-09 11:30:00,23.79,23.99,23.73,23.94,155635.0,23.79,23.99,23.73,23.94,155635.0
2022-03-09 12:00:00,23.94,24.02,23.87,23.95,116677.0,23.94,24.02,23.87,23.95,116677.0
2022-03-09 12:30:00,23.95,24.3,23.88,24.25,246406.0,23.95,24.3,23.88,24.25,246406.0
2022-03-09 13:00:00,24.25,24.25,23.99,24.15,212887.0,24.25,24.25,23.99,24.15,212887.0
2022-03-09 13:30:00,24.14,24.15,23.82,23.85,171168.0,24.14,24.15,23.82,23.85,171168.0
2022-03-09 14:00:00,23.85,23.95,23.81,23.87,259245.0,23.85,23.95,23.81,23.87,259245.0
2022-03-09 14:30:00,23.87,23.96,23.81,23.82,163413.0,23.87,23.96,23.81,23.82,163413.0
2022-03-09 15:00:00,23.83,23.97,23.82,23.92,267220.0,23.83,23.97,23.82,23.92,267220.0
2022-03-09 15:30:00,23.93,24.04,23.78,23.79,892967.0,23.93,24.04,23.78,23.79,892967.0
2022-03-10 09:30:00,23.33,23.45,23.06,23.42,125516.0,23.33,23.45,23.06,23.42,125516.0
2022-03-10 10:00:00,23.43,23.45,23.14,23.19,133841.0,23.43,23.45,23.14,23.19,133841.0
2022-03-10 10:30:00,23.18,23.19,22.83,22.87,123966.0,23.18,23.19,22.83,22.87,123966.0
2022-03-10 11:00:00,22.87,23.11,22.83,23.0,469289.0,22.87,23.11,22.83,23.0,469289.0
2022-03-10 11:30:00,23.01,23.16,22.92,23.16,118965.0,23.01,23.16,22.92,23.16,118965.0
2022-03-10 12:00:00,23.16,23.21,23.09,23.1,80818.0,23.16,23.21,23.09,23.1,80818.0
2022-03-10 12:30:00,23.09,23.11,22.96,23.11,143041.0,23.09,23.11,22.96,23.11,143041.0
2022-03-10 13:00:00,23.11,23.27,23.02,23.19,154748.0,23.11,23.27,23.02,23.19,154748.0
2022-03-10 13:30:00,23.2,23.35,23.15,23.29,175118.0,23.2,23.35,23.15,23.29,175118.0
2022-03-10 14:00:00,23.29,23.5,23.25,23.5,140221.0,23.29,23.5,23.25,23.5,140221.0
2022-03-10 14:30:00,23.5,23.6,23.38,23.57,232361.0,23.5,23.6,23.38,23.57,232361.0
2022-03-10 15:00:00,23.57,23.58,23.41,23.53,267706.0,23.57,23.58,23.41,23.53,267706.0
2022-03-10 15:30:00,23.53,23.69,23.5,23.6,681994.0,23.53,23.69,23.5,23.6,681994.0
2022-03-11 09:30:00,23.76,23.92,23.65,23.77,119920.0,23.76,23.92,23.65,23.77,119920.0
2022-03-11 10:00:00,23.77,23.93,23.66,23.85,155546.0,23.77,23.93,23.66,23.85,155546.0
2022-03-11 10:30:00,23.86,23.88,23.59,23.73,291961.0,23.86,23.88,23.59,23.73,291961.0
2022-03-11 11:00:00,23.72,23.81,23.54,23.59,318587.0,23.72,23.81,23.54,23.59,318587.0
2022-03-11 11:30:00,23.6,23.79,23.51,23.73,184530.0,23.6,23.79,23.51,23.73,184530.0
2022-03-11 12:00:00,23.73,23.81,23.56,23.56,247967.0,23.73,23.81,23.56,23.56,247967.0
2022-03-11 12:30:00,23.57,23.57,23.42,23.48,60641.0,23.57,23.57,23.42,23.48,60641.0
2022-03-11 13:00:00,23.47,23.48,23.4,23.46,66213.0,23.47,23.48,23.4,23.46,66213.0
2022-03-11 13:30:00,23.47,23.62,23.43,23.56,90877.0,23.47,23.62,23.43,23.56,90877.0
2022-03-11 14:00:00,23.55,23.71,23.54,23.68,141407.0,23.55,23.71,23.54,23.68,141407.0
2022-03-11 14:30:00,23.69,23.69,23.56,23.61,348275.0,23.69,23.69,23.56,23.61,348275.0
2022-03-11 15:00:00,23.61,23.68,23.58,23.61,227861.0,23.61,23.68,23.58,23.61,227861.0
2022-03-11 15:30:00,23.61,23.67,23.57,23.6,853404.0,23.61,23.67,23.57,23.6,853404.0
2022-03-14 09:30:00,24.06,24.06,23.74,23.92,106820.0,24.06,24.06,23.74,23.92,106820.0
2022-03-14 10:00:00,23.92,24.23,23.85,24.0,124664.0,23.92,24.23,23.85,24.0,124664.0
2022-03-14 10:30:00,24.0,24.1,23.91,24.0,144384.0,24.0,24.1,23.91,24.0,144384.0
2022-03-14 11:00:00,24.0,24.0,23.83,23.98,136657.0,24.0,24.0,23.83,23.98,136657.0
2022-03-14 11:30:00,23.98,23.99,23.73,23.75,92372.0,23.98,23.99,23.73,23.75,92372.0
2022-03-14 12:00:00,23.74,23.79,23.65,23.78,85460.0,23.74,23.79,23.65,23.78,85460.0
2022-03-14 12:30:00,23.79,23.89,23.78,23.8,113107.0,23.79,23.89,23.78,23.8,113107.0
2022-03-14 13:00:00,23.79,23.88,23.77,23.83,149697.0,23.79,23.88,23.77,23.83,149697.0
2022-03-14 13:30:00,23.83,23.85,23.67,23.73,114863.0,23.83,23.85,23.67,23.73,114863.0
2022-03-14 14:00:00,23.73,23.76,23.62,23.66,121963.0,23.73,23.76,23.62,23.66,121963.0
2022-03-14 14:30:00,23.66,23.74,23.6,23.68,163184.0,23.66,23.74,23.6,23.68,163184.0
2022-03-14 15:00:00,23.68,23.75,23.65,23.66,230432.0,23.68,23.75,23.65,23.66,230432.0
2022-03-14 15:30:00,23.66,23.7,23.57,23.67,642251.0,23.66,23.7,23.57,23.67,642251.0
2022-03-15 09:30:00,23.74,24.09,23.74,24.05,97364.0,23.74,24.09,23.74,24.05,97364.0
2022-03-15 10:00:00,24.04,24.07,23.8,23.94,96232.0,24.04,24.07,23.8,23.94,96232.0
2022-03-15 10:30:00,23.95,24.01,23.84,23.94,126367.0,23.95,24.01,23.84,23.94,126367.0
2022-03-15 11:00:00,23.94,24.02,23.86,23.98,87157.0,23.94,24.02,23.86,23.98,87157.0
2022-03-15 11:30:00,23.98,24.01,23.75,23.79,108203.0,23.98,24.01,23.75,23.79,108203.0
2022-03-15 12:00:00,23.79,23.9,23.76,23.83,171968.0,23.79,23.9,23.76,23.83,171968.0
2022-03-15 12:30:00,23.82,23.86,23.69,23.75,49304.0,23.82,23.86,23.69,23.75,49304.0
2022-03-15 13:00:00,23.76,23.81,23.64,23.64,54316.0,23.76,23.81,23.64,23.64,54316.0
2022-03-15 13:30:00,23.64,23.68,23.53,23.57,163098.0,23.64,23.68,23.53,23.57,163098.0
2022-03-15 14:00:00,23.56,23.61,23.5,23.57,183386.0,23.56,23.61,23.5,23.57,183386.0
2022-03-15 14:30:00,23.57,23.7,23.56,23.7,92104.0,23.57,23.7,23.56,23.7,92104.0
2022-03-15 15:00:00,23.69,23.8,23.67,23.79,131995.0,23.69,23.8,23.67,23.79,131995.0
2022-03-15 15:30:00,23.8,23.83,23.69,23.75,395037.0,23.8,23.83,23.69,23.75,395037.0
2022-03-16 09:30:00,24.01,24.54,23.96,24.27,161405.0,24.01,24.54,23.96,24.27,161405.0
2022-03-16 10:00:00,24.25,24.78,24.16,24.75,151286.0,24.25,24.78,24.16,24.75,151286.0
2022-03-16 10:30:00,24.73,24.87,24.61,24.63,122591.0,24.73,24.87,24.61,24.63,122591.0
2022-03-16 11:00:00,24.63,24.67,24.54,24.6,72440.0,24.63,24.67,24.54,24.6,72440.0
2022-03-16 11:30:00,24.61,24.63,24.39,24.39,149885.0,24.61,24.63,24.39,24.39,149885.0
2022-03-16 12:00:00,24.39,24.54,24.39,24.46,129528.0,24.39,24.54,24.39,24.46,129528.0
2022-03-16 12:30:00,24.46,24.5,24.32,24.42,113160.0,24.46,24.5,24.32,24.42,113160.0
2022-03-16 13:00:00,24.43,24.5,24.32,24.44,82065.0,24.43,24.5,24.32,24.44,82065.0
2022-03-16 13:30:00,24.45,24.51,24.38,24.41,77232.0,24.45,24.51,24.38,24.41,77232.0
2022-03-16 14:00:00,24.4,24.45,24.03,24.04,95648.0,24.4,24.45,24.03,24.04,95648.0
2022-03-16 14:30:00,24.04,24.26,23.9,24.16,139639.0,24.04,24.26,23.9,24.16,139639.0
2022-03-16 15:00:00,24.17,24.35,24.13,24.34,170361.0,24.17,24.35,24.13,24.34,170361.0
2022-03-16 15:30:00,24.34,24.54,24.26,24.54,462394.0,24.34,24.54,24.26,24.54,462394.0
2022-03-17 09:30:00,24.21,24.55,24.21,24.53,111516.0,24.21,24.55,24.21,24.53,111516.0
2022-03-17 10:00:00,24.53,24.56,24.38,24.54,51704.0,24.53,24.56,24.38,24.54,51704.0
2022-03-17 10:30:00,24.55,24.55,24.3,24.31,60343.0,24.55,24.55,24.3,24.31,60343.0
2022-03-17 11:00:00,24.3,24.37,24.24,24.33,140140.0,24.3,24.37,24.24,24.33,140140.0
2022-03-17 11:30:00,24.33,24.47,24.27,24.32,100844.0,24.33,24.47,24.27,24.32,100844.0
2022-03-17 12:00:00,24.33,24.42,24.3,24.4,65294.0,24.33,24.42,24.3,24.4,65294.0
2022-03-17 12:30:00,24.39,24.44,24.36,24.43,64478.0,24.39,24.44,24.36,24.43,64478.0
2022-03-17 13:00:00,24.43,24.49,24.42,24.46,54744.0,24.43,24.49,24.42,24.46,54744.0
2022-03-17 13:30:00,24.46,24.52,24.43,24.49,57823.0,24.46,24.52,24.43,24.49,57823.0
2022-03-17 14:00:00,24.49,24.55,24.38,24.39,76927.0,24.49,24.55,24.38,24.39,76927.0
2022-03-17 14:30:00,24.39,24.45,24.38,24.43,55526.0,24.39,24.45,24.38,24.43,55526.0
2022-03-17 15:00:00,24.43,24.48,24.37,24.43,148217.0,24.43,24.48,24.37,24.43,148217.0
2022-03-17 15:30:00,24.43,24.5,24.37,24.48,645161.0,24.43,24.5,24.37,24.48,645161.0
2022-03-18 09:30:00,24.24,24.45,24.21,24.35,103406.0,24.24,24.45,24.21,24.35,103406.0
2022-03-18 10:00:00,24.34,24.41,24.23,24.23,91317.0,24.34,24.41,24.23,24.23,91317.0
2022-03-18 10:30:00,24.24,24.27,24.09,24.13,92534.0,24.24,24.27,24.09,24.13,92534.0
2022-03-18 11:00:00,24.14,24.22,24.04,24.09,72613.0,24.14,24.22,24.04,24.09,72613.0
2022-03-18 11:30:00,24.09,24.16,24.01,24.07,74681.0,24.09,24.16,24.01,24.07,74681.0
2022-03-18 12:00:00,24.06,24.18,24.03,24.16,54703.0,24.06,24.18,24.03,24.16,54703.0
2022-03-18 12:30:00,24.16,24.19,24.12,24.18,41193.0,24.16,24.19,24.12,24.18,41193.0
2022-03-18 13:00:00,24.18,24.23,24.16,24.21,40374.0,24.18,24.23,24.16,24.21,40374.0
2022-03-18 13:30:00,24.22,24.34,24.22,24.32,47098.0,24.22,24.34,24.22,24.32,47098.0
2022-03-18 14:00:00,24.33,24.37,24.29,24.34,60336.0,24.33,24.37,24.29,24.34,60336.0
2022-03-18 14:30:00,24.35,24.39,24.3,24.32,63413.0,24.35,24.39,24.3,24.32,63413.0
2022-03-18 15:00:00,24.32,24.59,24.31,24.58,103200.0,24.32,24.59,24.31,24.58,103200.0
2022-03-18 15:30:00,24.58,24.8,24.57,24.62,606037.0,24.58,24.8,24.57,24.62,606037.0
2022-03-21 09:30:00,24.72,24.9,24.41,24.53,244205.0,24.72,24.9,24.41,24.53,244205.0
2022-03-21 10:00:00,24.51,24.58,24.38,24.48,95212.0,24.51,24.58,24.38,24.48,95212.0
2022-03-21 10:30:00,24.48,24.58,24.44,24.58,145807.0,24.48,24.58,24.44,24.58,145807.0
2022-03-21 11:00:00,24.57,24.6,24.41,24.51,197617.0,24.57,24.6,24.41,24.51,197617.0
2022-03-21 11:30:00,24.51,24.57,24.44,24.57,79382.0,24.51,24.57,24.44,24.57,79382.0
2022-03-21 12:00:00,24.57,24.71,24.52,24.68,71522.0,24.57,24.71,24.52,24.68,71522.0
2022-03-21 12:30:00,24.69,24.69,24.51,24.59,140326.0,24.69,24.69,24.51,24.59,140326.0
2022-03-21 13:00:00,24.59,24.59,24.38,24.41,186230.0,24.59,24.59,24.38,24.41,186230.0
2022-03-21 13:30:00,24.41,24.65,24.4,24.63,135180.0,24.41,24.65,24.4,24.63,135180.0
2022-03-21 14:00:00,24.63,24.66,24.5,24.59,216514.0,24.63,24.66,24.5,24.59,216514.0
2022-03-21 14:30:00,24.58,24.59,24.39,24.4,138337.0,24.58,24.59,24.39,24.4,138337.0
2022-03-21 15:00:00,24.41,24.54,24.36,24.54,312515.0,24.41,24.54,24.36,24.54,312515.0
2022-03-21 15:30:00,24.54,24.69,24.46,24.69,648269.0,24.54,24.69,24.46,24.69,648269.0
2022-03-22 09:30:00,24.93,25.28,24.8,25.18,119730.0,24.93,25.28,24.8,25.18,119730.0
2022-03-22 10:00:00,25.19,25.23,24.97,25.08,126687.0,25.19,25.23,24.97,25.08,126687.0
2022-03-22 10:30:00,25.08,25.18,25.04,25.13,78964.0,25.08,25.18,25.04,25.13,78964.0
2022-03-22 11:00:00,25.13,25.16,25.04,25.05,158517.0,25.13,25.16,25.04,25.05,158517.0
2022-03-22 11:30:00,25.05,25.09,24.99,25.01,116711.0,25.05,25.09,24.99,25.01,116711.0
2022-03-22 12:00:00,25.0,25.04,24.88,24.97,83766.0,25.0,25.04,24.88,24.97,83766.0
2022-03-22 12:30:00,24.96,25.07,24.92,25.04,68697.0,24.96,25.07,24.92,25.04,68697.0
2022-03-22 13:00:00,25.04,25.05,24.97,25.0,102918.0,25.04,25.05,24.97,25.0,102918.0
2022-03-22 13:30:00,25.0,25.02,24.85,24.86,163745.0,25.0,25.02,24.85,24.86,163745.0
2022-03-22 14:00:00,24.86,24.88,24.71,24.78,109254.0,24.86,24.88,24.71,24.78,109254.0
2022-03-22 14:30:00,24.79,24.85,24.78,24.82,61085.0,24.79,24.85,24.78,24.82,61085.0
2022-03-22 15:00:00,24.8,24.83,24.73,24.78,138487.0,24.8,24.83,24.73,24.78,138487.0
2022-03-22 15:30:00,24.77,24.81,24.71,24.78,374428.0,24.77,24.81,24.71,24.78,374428.0
2022-03-23 09:30:00,24.67,24.77,24.44,24.55,70141.0,24.67,24.77,24.44,24.55,70141.0
2022-03-23 10:00:00,24.57,24.8,24.56,24.69,74088.0,24.57,24.8,24.56,24.69,74088.0
2022-03-23 10:30:00,24.7,24.79,24.62,24.66,94513.0,24.7,24.79,24.62,24.66,94513.0
2022-03-23 11:00:00,24.67,24.73,24.65,24.72,47481.0,24.67,24.73,24.65,24.72,47481.0
2022-03-23 11:30:00,24.71,24.8,24.69,24.75,45426.0,24.71,24.8,24.69,24.75,45426.0
2022-03-23 12:00:00,24.75,24.88,24.69,24.71,89088.0,24.75,24.88,24.69,24.71,89088.0
2022-03-23 12:30:00,24.71,24.77,24.63,24.65,75611.0,24.71,24.77,24.63,24.65,75611.0
2022-03-23 13:00:00,24.64,24.66,24.47,24.5,204378.0,24.64,24.66,24.47,24.5,204378.0
2022-03-23 13:30:00,24.5,24.6,24.5,24.59,53230.0,24.5,24.6,24.5,24.59,53230.0
2022-03-23 14:00:00,24.59,24.64,24.52,24.56,56158.0,24.59,24.64,24.52,24.56,56158.0
2022-03-23 14:30:00,24.55,24.59,24.48,24.5,66847.0,24.55,24.59,24.48,24.5,66847.0
2022-03-23 15:00:00,24.5,24.55,24.42,24.5,88901.0,24.5,24.55,24.42,24.5,88901.0
2022-03-23 15:30:00,24.49,24.57,24.42,24.51,382541.0,24.49,24.57,24.42,24.51,382541.0
2022-03-24 09:30:00,24.59,24.64,24.34,24.38,111296.0,24.59,24.64,24.34,24.38,111296.0
2022-03-24 10:00:00,24.38,24.44,24.3,24.35,201582.0,24.38,24.44,24.3,24.35,201582.0
2022-03-24 10:30:00,24.35,24.51,24.32,24.5,150596.0,24.35,24.51,24.32,24.5,150596.0
2022-03-24 11:00:00,24.51,24.58,24.38,24.47,111185.0,24.51,24.58,24.38,24.47,111185.0
2022-03-24 11:30:00,24.47,24.54,24.44,24.48,72468.0,24.47,24.54,24.44,24.48,72468.0
2022-03-24 12:00:00,24.48,24.5,24.42,24.46,62258.0,24.48,24.5,24.42,24.46,62258.0
2022-03-24 12:30:00,24.46,24.47,24.39,24.41,47422.0,24.46,24.47,24.39,24.41,47422.0
2022-03-24 13:00:00,24.41,24.43,24.33,24.43,72220.0,24.41,24.43,24.33,24.43,72220.0
2022-03-24 13:30:00,24.43,24.45,24.37,24.37,56178.0,24.43,24.45,24.37,24.37,56178.0
2022-03-24 14:00:00,24.37,24.42,24.34,24.37,50812.0,24.37,24.42,24.34,24.37,50812.0
2022-03-24 14:30:00,24.36,24.41,24.34,24.39,201627.0,24.36,24.41,24.34,24.39,201627.0
2022-03-24 15:00:00,24.39,24.4,24.35,24.38,111798.0,24.39,24.4,24.35,24.38,111798.0
2022-03-24 15:30:00,24.38,24.53,24.34,24.52,400659.0,24.38,24.53,24.34,24.52,400659.0
2022-03-25 09:30:00,23.74,24.25,23.71,24.19,230869.0,23.74,24.25,23.71,24.19,230869.0
2022-03-25 10:00:00,24.19,24.3,24.13,24.16,151458.0,24.19,24.3,24.13,24.16,151458.0
2022-03-25 10:30:00,24.16,24.22,24.1,24.2,145338.0,24.16,24.22,24.1,24.2,145338.0
2022-03-25 11:00:00,24.21,24.28,24.09,24.14,177047.0,24.21,24.28,24.09,24.14,177047.0
2022-03-25 11:30:00,24.14,24.25,24.09,24.17,278552.0,24.14,24.25,24.09,24.17,278552.0
2022-03-25 12:00:00,24.16,24.29,24.11,24.25,135635.0,24.16,24.29,24.11,24.25,135635.0
2022-03-25 12:30:00,24.25,24.25,24.13,24.16,102116.0,24.25,24.25,24.13,24.16,102116.0
2022-03-25 13:00:00,24.16,24.23,24.13,24.18,112889.0,24.16,24.23,24.13,24.18,112889.0
2022-03-25 13:30:00,24.18,24.23,24.17,24.19,62622.0,24.18,24.23,24.17,24.19,62622.0
2022-03-25 14:00:00,24.19,24.22,24.17,24.2,85646.0,24.19,24.22,24.17,24.2,85646.0
2022-03-25 14:30:00,24.2,24.22,24.15,24.17,104244.0,24.2,24.22,24.15,24.17,104244.0
2022-03-25 15:00:00,24.18,24.18,24.01,24.02,194864.0,24.18,24.18,24.01,24.02,194864.0
2022-03-25 15:30:00,24.02,24.16,24.0,24.13,369898.0,24.02,24.16,24.0,24.13,369898.0
2022-03-28 09:30:00,24.13,24.26,23.9,24.09,138012.0,24.13,24.26,23.9,24.09,138012.0
2022-03-28 10:00:00,24.1,24.12,23.99,24.05,78859.0,24.1,24.12,23.99,24.05,78859.0
2022-03-28 10:30:00,24.05,24.12,24.02,24.07,63790.0,24.05,24.12,24.02,24.07,63790.0
2022-03-28 11:00:00,24.08,24.15,23.99,24.13,71151.0,24.08,24.15,23.99,24.13,71151.0
2022-03-28 11:30:00,24.14,24.14,23.97,23.98,84058.0,24.14,24.14,23.97,23.98,84058.0
2022-03-28 12:00:00,23.98,24.03,23.95,24.0,94661.0,23.98,24.03,23.95,24.0,94661.0
2022-03-28 12:30:00,24.01,24.21,24.0,24.19,58153.0,24.01,24.21,24.0,24.19,58153.0
2022-03-28 13:00:00,24.19,24.24,24.16,24.19,62954.0,24.19,24.24,24.16,24.19,62954.0
2022-03-28 13:30:00,24.19,24.26,24.19,24.26,51096.0,24.19,24.26,24.19,24.26,51096.0
2022-03-28 14:00:00,24.26,24.28,24.21,24.25,46152.0,24.26,24.28,24.21,24.25,46152.0
2022-03-28 14:30:00,24.25,24.34,24.22,24.34,64608.0,24.25,24.34,24.22,24.34,64608.0
2022-03-28 15:00:00,24.34,24.36,24.22,24.23,122169.0,24.34,24.36,24.22,24.23,122169.0
2022-03-28 15:30:00,24.23,24.39,24.21,24.36,469588.0,24.23,24.39,24.21,24.36,469588.0
2022-03-29 09:30:00,25.25,25.86,25.06,25.75,348995.0,25.25,25.86,25.06,25.75,348995.0
2022-03-29 10:00:00,25.72,26.04,25.64,26.04,362303.0,25.72,26.04,25.64,26.04,362303.0
2022-03-29 10:30:00,26.04,26.11,25.84,25.86,289042.0,26.04,26.11,25.84,25.86,289042.0
2022-03-29 11:00:00,25.86,25.9,25.62,25.65,227764.0,25.86,25.9,25.62,25.65,227764.0
2022-03-29 11:30:00,25.65,25.71,25.61,25.65,122163.0,25.65,25.71,25.61,25.65,122163.0
2022-03-29 12:00:00,25.66,25.69,25.56,25.6,51137.0,25.66,25.69,25.56,25.6,51137.0
2022-03-29 12:30:00,25.6,25.61,25.51,25.57,93049.0,25.6,25.61,25.51,25.57,93049.0
2022-03-29 13:00:00,25.57,25.59,25.47,25.49,63322.0,25.57,25.59,25.47,25.49,63322.0
2022-03-29 13:30:00,25.49,25.52,25.43,25.48,79075.0,25.49,25.52,25.43,25.48,79075.0
2022-03-29 14:00:00,25.48,25.51,25.45,25.5,48734.0,25.48,25.51,25.45,25.5,48734.0
2022-03-29 14:30:00,25.5,25.65,25.48,25.65,72502.0,25.5,25.65,25.48,25.65,72502.0
2022-03-29 15:00:00,25.64,25.66,25.51,25.6,113806.0,25.64,25.66,25.51,25.6,113806.0
2022-03-29 15:30:00,25.61,25.72,25.57,25.62,516227.0,25.61,25.72,25.57,25.62,516227.0
2022-03-30 09:30:00,25.44,25.59,25.14,25.44,101443.0,25.44,25.59,25.14,25.44,101443.0
2022-03-30 10:00:00,25.43,25.46,25.18,25.28,66408.0,25.43,25.46,25.18,25.28,66408.0
2022-03-30 10:30:00,25.27,25.31,25.22,25.29,102349.0,25.27,25.31,25.22,25.29,102349.0
2022-03-30 11:00:00,25.28,25.34,25.23,25.28,120146.0,25.28,25.34,25.23,25.28,120146.0
2022-03-30 11:30:00,25.29,25.29,25.12,25.13,66938.0,25.29,25.29,25.12,25.13,66938.0
2022-03-30 12:00:00,25.14,25.2,25.12,25.2,78044.0,25.14,25.2,25.12,25.2,78044.0
2022-03-30 12:30:00,25.2,25.26,25.19,25.26,68200.0,25.2,25.26,25.19,25.26,68200.0
2022-03-30 13:00:00,25.26,25.26,25.15,25.18,119644.0,25.26,25.26,25.15,25.18,119644.0
2022-03-30 13:30:00,25.18,25.19,25.07,25.08,65182.0,25.18,25.19,25.07,25.08,65182.0
2022-03-30 14:00:00,25.08,25.21,25.08,25.19,91170.0,25.08,25.21,25.08,25.19,91170.0
2022-03-30 14:30:00,25.2,25.23,25.11,25.16,103752.0,25.2,25.23,25.11,25.16,103752.0
2022-03-30 15:00:00,25.16,25.17,25.06,25.14,127435.0,25.16,25.17,25.06,25.14,127435.0
2022-03-30 15:30:00,25.14,25.24,25.07,25.1,542987.0,25.14,25.24,25.07,25.1,542987.0
2022-03-31 09:30:00,24.99,25.06,24.74,24.83,100316.0,24.99,25.06,24.74,24.83,100316.0
2022-03-31 10:00:00,24.81,24.89,24.66,24.89,89594.0,24.81,24.89,24.66,24.89,89594.0
2022-03-31 10:30:00,24.88,24.98,24.85,24.96,43146.0,24.88,24.98,24.85,24.96,43146.0
2022-03-31 11:00:00,24.96,25.01,24.86,24.87,38261.0,24.96,25.01,24.86,24.87,38261.0
2022-03-31 11:30:00,24.88,24.9,24.81,24.89,39940.0,24.88,24.9,24.81,24.89,39940.0
2022-03-31 12:00:00,24.9,24.97,24.81,24.81,38804.0,24.9,24.97,24.81,24.81,38804.0
2022-03-31 12:30:00,24.82,24.84,24.75,24.76,29160.0,24.82,24.84,24.75,24.76,29160.0
2022-03-31 13:00:00,24.76,24.85,24.74,24.84,54436.0,24.76,24.85,24.74,24.84,54436.0
2022-03-31 13:30:00,24.84,24.88,24.79,24.83,35617.0,24.84,24.88,24.79,24.83,35617.0
2022-03-31 14:00:00,24.83,24.92,24.8,24.92,39398.0,24.83,24.92,24.8,24.92,39398.0
2022-03-31 14:30:00,24.91,24.91,24.85,24.89,37161.0,24.91,24.91,24.85,24.89,37161.0
2022-03-31 15:00:00,24.9,24.93,24.8,24.8,62388.0,24.9,24.93,24.8,24.8,62388.0
2022-03-31 15:30:00,24.8,24.82,24.57,24.58,358101.0,24.8,24.82,24.57,24.58,358101.0
2022-04-01 09:30:00,24.77,24.89,24.68,24.82,62654.0,24.77,24.89,24.68,24.82,62654.0
2022-04-01 10:00:00,24.82,24.87,24.64,24.66,99330.0,24.82,24.87,24.64,24.66,99330.0
2022-04-01 10:30:00,24.66,24.82,24.66,24.73,97970.0,24.66,24.82,24.66,24.73,97970.0
2022-04-01 11:00:00,24.74,24.85,24.69,24.81,61017.0,24.74,24.85,24.69,24.81,61017.0
2022-04-01 11:30:00,24.81,24.83,24.73,24.78,48684.0,24.81,24.83,24.73,24.78,48684.0
2022-04-01 12:00:00,24.8,24.81,24.68,24.79,37272.0,24.8,24.81,24.68,24.79,37272.0
2022-04-01 12:30:00,24.77,24.81,24.72,24.76,47065.0,24.77,24.81,24.72,24.76,47065.0
2022-04-01 13:00:00,24.76,24.8,24.73,24.78,46805.0,24.76,24.8,24.73,24.78,46805.0
2022-04-01 13:30:00,24.78,24.91,24.75,24.87,35160.0,24.78,24.91,24.75,24.87,35160.0
2022-04-01 14:00:00,24.88,25.01,24.87,24.98,53456.0,24.88,25.01,24.87,24.98,53456.0
2022-04-01 14:30:00,24.99,25.02,24.91,24.92,57181.0,24.99,25.02,24.91,24.92,57181.0
2022-04-01 15:00:00,24.93,25.0,24.88,24.92,103967.0,24.93,25.0,24.88,24.92,103967.0
2022-04-01 15:30:00,24.92,25.05,24.88,25.04,324160.0,24.92,25.05,24.88,25.04,324160.0
2022-04-04 09:30:00,24.88,25.03,24.64,24.84,84798.0,24.88,25.03,24.64,24.84,84798.0
2022-04-04 10:00:00,24.83,24.96,24.76,24.88,62643.0,24.83,24.96,24.76,24.88,62643.0
2022-04-04 10:30:00,24.88,24.91,24.81,24.86,57208.0,24.88,24.91,24.81,24.86,57208.0
2022-04-04 11:00:00,24.85,24.93,24.82,24.87,43230.0,24.85,24.93,24.82,24.87,43230.0
2022-04-04 11:30:00,24.88,25.06,24.87,25.05,46949.0,24.88,25.06,24.87,25.05,46949.0
2022-04-04 12:00:00,25.04,25.04,24.95,25.0,48530.0,25.04,25.04,24.95,25.0,48530.0
2022-04-04 12:30:00,25.0,25.02,24.91,24.91,32152.0,25.0,25.02,24.91,24.91,32152.0
2022-04-04 13:00:00,24.91,24.96,24.88,24.92,26727.0,24.91,24.96,24.88,24.92,26727.0
2022-04-04 13:30:00,24.92,24.95,24.88,24.92,36134.0,24.92,24.95,24.88,24.92,36134.0
2022-04-04 14:00:00,24.91,24.97,24.88,24.94,44149.0,24.91,24.97,24.88,24.94,44149.0
2022-04-04 14:30:00,24.94,25.03,24.91,24.98,66647.0,24.94,25.03,24.91,24.98,66647.0
2022-04-04 15:00:00,24.98,25.05,24.98,25.02,57868.0,24.98,25.05,24.98,25.02,57868.0
2022-04-04 15:30:00,25.02,25.03,24.91,24.96,281294.0,25.02,25.03,24.91,24.96,281294.0
2022-04-05 09:30:00,24.86,24.93,24.65,24.77,171520.0,24.86,24.93,24.65,24.77,171520.0
2022-04-05 10:00:00,24.79,24.79,24.59,24.72,106431.0,24.79,24.79,24.59,24.72,106431.0
2022-04-05 10:30:00,24.72,24.79,24.67,24.73,59255.0,24.72,24.79,24.67,24.73,59255.0
2022-04-05 11:00:00,24.73,24.73,24.64,24.69,59037.0,24.73,24.73,24.64,24.69,59037.0
2022-04-05 11:30:00,24.68,24.72,24.62,24.67,58797.0,24.68,24.72,24.62,24.67,58797.0
2022-04-05 12:00:00,24.66,24.69,24.57,24.61,70894.0,24.66,24.69,24.57,24.61,70894.0
2022-04-05 12:30:00,24.62,24.69,24.59,24.67,69240.0,24.62,24.69,24.59,24.67,69240.0
2022-04-05 13:00:00,24.67,24.75,24.67,24.7,38130.0,24.67,24.75,24.67,24.7,38130.0
2022-04-05 13:30:00,24.69,24.72,24.6,24.63,74533.0,24.69,24.72,24.6,24.63,74533.0
2022-04-05 14:00:00,24.62,24.72,24.58,24.67,69927.0,24.62,24.72,24.58,24.67,69927.0
2022-04-05 14:30:00,24.68,24.71,24.65,24.68,81205.0,24.68,24.71,24.65,24.68,81205.0
2022-04-05 15:00:00,24.68,24.72,24.65,24.69,142536.0,24.68,24.72,24.65,24.69,142536.0
2022-04-05 15:30:00,24.69,24.72,24.66,24.7,340866.0,24.69,24.72,24.66,24.7,340866.0
2022-04-06 09:30:00,24.42,24.54,24.34,24.36,110065.0,24.42,24.54,24.34,24.36,110065.0
2022-04-06 10:00:00,24.37,24.39,24.18,24.26,109640.0,24.37,24.39,24.18,24.26,109640.0
2022-04-06 10:30:00,24.27,24.36,24.23,24.28,67373.0,24.27,24.36,24.23,24.28,67373.0
2022-04-06 11:00:00,24.27,24.36,24.24,24.36,65228.0,24.27,24.36,24.24,24.36,65228.0
2022-04-06 11:30:00,24.36,24.38,24.3,24.36,79665.0,24.36,24.38,24.3,24.36,79665.0
2022-04-06 12:00:00,24.36,24.44,24.33,24.39,72992.0,24.36,24.44,24.33,24.39,72992.0
2022-04-06 12:30:00,24.4,24.43,24.32,24.39,136282.0,24.4,24.43,24.32,24.39,136282.0
2022-04-06 13:00:00,24.39,24.45,24.33,24.4,96596.0,24.39,24.45,24.33,24.4,96596.0
2022-04-06 13:30:00,24.39,24.5,24.39,24.47,86579.0,24.39,24.5,24.39,24.47,86579.0
2022-04-06 14:00:00,24.46,24.56,24.31,24.39,88927.0,24.46,24.56,24.31,24.39,88927.0
2022-04-06 14:30:00,24.39,24.58,24.38,24.57,80671.0,24.39,24.58,24.38,24.57,80671.0
2022-04-06 15:00:00,24.58,24.66,24.47,24.53,260925.0,24.58,24.66,24.47,24.53,260925.0
2022-04-06 15:30:00,24.52,24.61,24.44,24.57,314890.0,24.52,24.61,24.44,24.57,314890.0
2022-04-07 09:30:00,24.49,24.56,24.23,24.25,98636.0,24.49,24.56,24.23,24.25,98636.0
2022-04-07 10:00:00,24.24,24.24,24.07,24.24,97537.0,24.24,24.24,24.07,24.24,97537.0
2022-04-07 10:30:00,24.24,24.32,24.14,24.25,90890.0,24.24,24.32,24.14,24.25,90890.0
2022-04-07 11:00:00,24.25,24.33,24.21,24.24,52128.0,24.25,24.33,24.21,24.24,52128.0
2022-04-07 11:30:00,24.25,24.3,24.2,24.22,43088.0,24.25,24.3,24.2,24.22,43088.0
2022-04-07 12:00:00,24.21,24.29,24.14,24.21,46401.0,24.21,24.29,24.14,24.21,46401.0
2022-04-07 12:30:00,24.21,24.27,24.17,24.26,58185.0,24.21,24.27,24.17,24.26,58185.0
2022-04-07 13:00:00,24.27,24.44,24.25,24.43,57198.0,24.27,24.44,24.25,24.43,57198.0
2022-04-07 13:30:00,24.43,24.53,24.41,24.53,52540.0,24.43,24.53,24.41,24.53,52540.0
2022-04-07 14:00:00,24.53,24.63,24.49,24.58,60925.0,24.53,24.63,24.49,24.58,60925.0
2022-04-07 14:30:00,24.58,24.81,24.57,24.8,171358.0,24.58,24.81,24.57,24.8,171358.0
2022-04-07 15:00:00,24.79,25.03,24.78,24.89,296651.0,24.79,25.03,24.78,24.89,296651.0
2022-04-07 15:30:00,24.89,24.93,24.83,24.84,550512.0,24.89,24.93,24.83,24.84,550512.0
2022-04-08 09:30:00,24.96,25.13,24.9,25.03,155695.0,24.96,25.13,24.9,25.03,155695.0
2022-04-08 10:00:00,25.02,25.24,24.99,25.21,104874.0,25.02,25.24,24.99,25.21,104874.0
2022-04-08 10:30:00,25.22,25.35,25.15,25.33,78933.0,25.22,25.35,25.15,25.33,78933.0
2022-04-08 11:00:00,25.33,25.39,25.26,25.36,102450.0,25.33,25.39,25.26,25.36,102450.0
2022-04-08 11:30:00,25.36,25.39,25.2,25.22,69538.0,25.36,25.39,25.2,25.22,69538.0
2022-04-08 12:00:00,25.21,25.24,25.13,25.21,74815.0,25.21,25.24,25.13,25.21,74815.0
2022-04-08 12:30:00,25.2,25.3,25.13,25.3,113880.0,25.2,25.3,25.13,25.3,113880.0
2022-04-08 13:00:00,25.29,25.29,25.22,25.27,88345.0,25.29,25.29,25.22,25.27,88345.0
2022-04-08 13:30:00,25.27,25.3,25.14,25.14,88298.0,25.27,25.3,25.14,25.14,88298.0
2022-04-08 14:00:00,25.14,25.2,25.1,25.15,135459.0,25.14,25.2,25.1,25.15,135459.0
2022-04-08 14:30:00,25.15,25.17,25.07,25.1,124077.0,25.15,25.17,25.07,25.1,124077.0
2022-04-08 15:00:00,25.1,25.2,25.02,25.2,156674.0,25.1,25.2,25.02,25.2,156674.0
2022-04-08 15:30:00,25.2,25.21,24.98,25.05,552418.0,25.2,25.21,24.98,25.05,552418.0
2022-04-11 09:30:00,24.91,25.48,24.86,25.47,187410.0,24.91,25.48,24.86,25.47,187410.0
2022-04-11 10:00:00,25.46,25.53,25.35,25.37,74852.0,25.46,25.53,25.35,25.37,74852.0
2022-04-11 10:30:00,25.36,25.45,25.33,25.39,107513.0,25.36,25.45,25.33,25.39,107513.0
2022-04-11 11:00:00,25.39,25.4,25.21,25.27,95533.0,25.39,25.4,25.21,25.27,95533.0
2022-04-11 11:30:00,25.28,25.3,25.24,25.28,69267.0,25.28,25.3,25.24,25.28,69267.0
2022-04-11 12:00:00,25.28,25.36,25.28,25.35,84161.0,25.28,25.36,25.28,25.35,84161.0
2022-04-11 12:30:00,25.35,25.35,25.15,25.16,189954.0,25.35,25.35,25.15,25.16,189954.0
2022-04-11 13:00:00,25.18,25.25,25.15,25.2,80404.0,25.18,25.25,25.15,25.2,80404.0
2022-04-11 13:30:00,25.21,25.32,25.18,25.32,163272.0,25.21,25.32,25.18,25.32,163272.0
2022-04-11 14:00:00,25.31,25.33,25.25,25.32,79953.0,25.31,25.33,25.25,25.32,79953.0
2022-04-11 14:30:00,25.32,25.45,25.29,25.41,85993.0,25.32,25.45,25.29,25.41,85993.0
2022-04-11 15:00:00,25.41,25.45,25.34,25.35,121822.0,25.41,25.45,25.34,25.35,121822.0
2022-04-11 15:30:00,25.35,25.39,25.32,25.36,727003.0,25.35,25.39,25.32,25.36,727003.0
2022-04-12 09:30:00,25.43,25.75,25.42,25.55,161193.0,25.43,25.75,25.42,25.55,161193.0
2022-04-12 10:00:00,25.55,25.77,25.48,25.7,85628.0,25.55,25.77,25.48,25.7,85628.0
2022-04-12 10:30:00,25.7,25.7,25.53,25.61,104064.0,25.7,25.7,25.53,25.61,104064.0
2022-04-12 11:00:00,25.6,25.61,25.51,25.54,57085.0,25.6,25.61,25.51,25.54,57085.0
2022-04-12 11:30:00,25.55,25.58,25.47,25.55,100720.0,25.55,25.58,25.47,25.55,100720.0
2022-04-12 12:00:00,25.55,25.57,25.28,25.31,182001.0,25.55,25.57,25.28,25.31,182001.0
2022-04-12 12:30:00,25.3,25.34,25.27,25.3,61330.0,25.3,25.34,25.27,25.3,61330.0
2022-04-12 13:00:00,25.3,25.35,25.19,25.21,149544.0,25.3,25.35,25.19,25.21,149544.0
2022-04-12 13:30:00,25.2,25.22,25.03,25.05,118007.0,25.2,25.22,25.03,25.05,118007.0
2022-04-12 14:00:00,25.05,25.09,24.99,25.05,104565.0,25.05,25.09,24.99,25.05,104565.0
2022-04-12 14:30:00,25.05,25.19,24.98,25.17,327646.0,25.05,25.19,24.98,25.17,327646.0
2022-04-12 15:00:00,25.17,25.17,24.92,24.93,181717.0,25.17,25.17,24.92,24.93,181717.0
2022-04-12 15:30:00,24.93,25.15,24.91,25.11,382749.0,24.93,25.15,24.91,25.11,382749.0
2022-04-13 09:30:00,25.15,25.53,25.15,25.35,100569.0,25.15,25.53,25.15,25.35,100569.0
2022-04-13 10:00:00,25.35,25.37,25.17,25.21,81049.0,25.35,25.37,25.17,25.21,81049.0
2022-04-13 10:30:00,25.2,25.32,25.19,25.31,86136.0,25.2,25.32,25.19,25.31,86136.0
2022-04-13 11:00:00,25.32,25.42,25.3,25.38,72575.0,25.32,25.42,25.3,25.38,72575.0
2022-04-13 11:30:00,25.38,25.4,25.26,25.3,61791.0,25.38,25.4,25.26,25.3,61791.0
2022-04-13 12:00:00,25.31,25.38,25.3,25.35,46340.0,25.31,25.38,25.3,25.35,46340.0
2022-04-13 12:30:00,25.34,25.41,25.34,25.39,73899.0,25.34,25.41,25.34,25.39,73899.0
2022-04-13 13:00:00,25.4,25.45,25.38,25.39,62995.0,25.4,25.45,25.38,25.39,62995.0
2022-04-13 13:30:00,25.4,25.51,25.37,25.45,182225.0,25.4,25.51,25.37,25.45,182225.0
2022-04-13 14:00:00,25.44,25.44,25.37,25.39,70098.0,25.44,25.44,25.37,25.39,70098.0
2022-04-13 14:30:00,25.39,25.47,25.35,25.45,93536.0,25.39,25.47,25.35,25.45,93536.0
2022-04-13 15:00:00,25.45,25.48,25.43,25.45,98653.0,25.45,25.48,25.43,25.45,98653.0
2022-04-13 15:30:00,25.45,25.54,25.43,25.49,310851.0,25.45,25.54,25.43,25.49,310851.0
2022-04-14 09:30:00,25.6,25.91,25.34,25.5,81410.0,25.6,25.91,25.34,25.5,81410.0
2022-04-14 10:00:00,25.51,25.61,25.42,25.48,77918.0,25.51,25.61,25.42,25.48,77918.0
2022-04-14 10:30:00,25.48,25.53,25.43,25.48,85541.0,25.48,25.53,25.43,25.48,85541.0
2022-04-14 11:00:00,25.47,25.61,25.46,25.59,48561.0,25.47,25.61,25.46,25.59,48561.0
2022-04-14 11:30:00,25.59,25.61,25.45,25.48,67087.0,25.59,25.61,25.45,25.48,67087.0
2022-04-14 12:00:00,25.47,25.49,25.34,25.35,57524.0,25.47,25.49,25.34,25.35,57524.0
2022-04-14 12:30:00,25.35,25.35,25.24,25.28,71714.0,25.35,25.35,25.24,25.28,71714.0
2022-04-14 13:00:00,25.28,25.3,25.22,25.26,50596.0,25.28,25.3,25.22,25.26,50596.0
2022-04-14 13:30:00,25.26,25.31,25.2,25.3,164953.0,25.26,25.31,25.2,25.3,164953.0
2022-04-14 14:00:00,25.3,25.37,25.25,25.3,61262.0,25.3,25.37,25.25,25.3,61262.0
2022-04-14 14:30:00,25.3,25.32,25.2,25.22,46440.0,25.3,25.32,25.2,25.22,46440.0
2022-04-14 15:00:00,25.21,25.34,25.18,25.29,340056.0,25.21,25.34,25.18,25.29,340056.0
2022-04-14 15:30:00,25.29,25.29,25.09,25.13,551152.0,25.29,25.29,25.09,25.13,551152.0
2022-04-18 09:30:00,24.46,24.94,24.46,24.67,227918.0,24.46,24.94,24.46,24.67,227918.0
2022-04-18 10:00:00,24.67,24.89,24.64,24.77,115569.0,24.67,24.89,24.64,24.77,115569.0
2022-04-18 10:30:00,24.77,25.06,24.77,25.05,114716.0,24.77,25.06,24.77,25.05,114716.0
2022-04-18 11:00:00,25.05,25.14,24.93,24.97,158995.0,25.05,25.14,24.93,24.97,158995.0
2022-04-18 11:30:00,24.97,25.03,24.91,25.0,141093.0,24.97,25.03,24.91,25.0,141093.0
2022-04-18 12:00:00,24.99,24.99,24.85,24.89,95438.0,24.99,24.99,24.85,24.89,95438.0
2022-04-18 12:30:00,24.89,25.03,24.88,25.03,82632.0,24.89,25.03,24.88,25.03,82632.0
2022-04-18 13:00:00,25.03,25.08,24.93,24.98,93492.0,25.03,25.08,24.93,24.98,93492.0
2022-04-18 13:30:00,24.98,25.14,24.97,25.11,92701.0,24.98,25.14,24.97,25.11,92701.0
2022-04-18 14:00:00,25.1,25.17,25.06,25.07,80860.0,25.1,25.17,25.06,25.07,80860.0
2022-04-18 14:30:00,25.08,25.13,25.0,25.05,80988.0,25.08,25.13,25.0,25.05,80988.0
2022-04-18 15:00:00,25.05,25.06,24.89,24.94,118926.0,25.05,25.06,24.89,24.94,118926.0
2022-04-18 15:30:00,24.93,24.93,24.78,24.92,319469.0,24.93,24.93,24.78,24.92,319469.0
2022-04-19 09:30:00,24.86,25.24,24.72,25.1,202800.0,24.86,25.24,24.72,25.1,202800.0
2022-04-19 10:00:00,25.1,25.19,25.04,25.11,139902.0,25.1,25.19,25.04,25.11,139902.0
2022-04-19 10:30:00,25.11,25.17,25.07,25.1,376068.0,25.11,25.17,25.07,25.1,376068.0
2022-04-19 11:00:00,25.1,25.25,25.05,25.24,112620.0,25.1,25.25,25.05,25.24,112620.0
2022-04-19 11:30:00,25.25,25.27,25.2,25.23,69919.0,25.25,25.27,25.2,25.23,69919.0
2022-04-19 12:00:00,25.23,25.34,25.17,25.27,107627.0,25.23,25.34,25.17,25.27,107627.0
2022-04-19 12:30:00,25.27,25.3,25.19,25.23,92125.0,25.27,25.3,25.19,25.23,92125.0
2022-04-19 13:00:00,25.23,25.24,25.13,25.13,52295.0,25.23,25.24,25.13,25.13,52295.0
2022-04-19 13:30:00,25.14,25.27,25.13,25.23,136034.0,25.14,25.27,25.13,25.23,136034.0
2022-04-19 14:00:00,25.22,25.25,25.13,25.21,109204.0,25.22,25.25,25.13,25.21,109204.0
2022-04-19 14:30:00,25.2,25.27,25.19,25.23,73867.0,25.2,25.27,25.19,25.23,73867.0
2022-04-19 15:00:00,25.23,25.25,25.14,25.16,194363.0,25.23,25.25,25.14,25.16,194363.0
2022-04-19 15:30:00,25.15,25.2,25.09,25.15,399149.0,25.15,25.2,25.09,25.15,399149.0
2022-04-20 09:30:00,25.36,25.62,25.28,25.42,427327.0,25.36,25.62,25.28,25.42,427327.0
2022-04-20 10:00:00,25.42,25.48,25.27,25.42,412830.0,25.42,25.48,25.27,25.42,412830.0
2022-04-20 10:30:00,25.42,25.45,25.28,25.43,558967.0,25.42,25.45,25.28,25.43,558967.0
2022-04-20 11:00:00,25.42,25.43,25.31,25.36,362914.0,25.42,25.43,25.31,25.36,362914.0
2022-04-20 11:30:00,25.35,25.44,25.3,25.35,545960.0,25.35,25.44,25.3,25.35,545960.0
2022-04-20 12:00:00,25.35,25.52,25.3,25.35,516610.0,25.35,25.52,25.3,25.35,516610.0
2022-04-20 12:30:00,25.35,25.5,25.31,25.36,235660.0,25.35,25.5,25.31,25.36,235660.0
2022-04-20 13:00:00,25.36,25.48,25.32,25.4,427957.0,25.36,25.48,25.32,25.4,427957.0
2022-04-20 13:30:00,25.4,25.4,25.33,25.36,182688.0,25.4,25.4,25.33,25.36,182688.0
2022-04-20 14:00:00,25.37,25.37,25.22,25.23,116547.0,25.37,25.37,25.22,25.23,116547.0
2022-04-20 14:30:00,25.23,25.23,25.08,25.15,223260.0,25.23,25.23,25.08,25.15,223260.0
2022-04-20 15:00:00,25.14,25.31,25.14,25.27,361088.0,25.14,25.31,25.14,25.27,361088.0
2022-04-20 15:30:00,25.27,25.33,25.18,25.29,466279.0,25.27,25.33,25.18,25.29,466279.0
2022-04-21 09:30:00,25.98,26.02,25.54,25.71,254176.0,25.98,26.02,25.54,25.71,254176.0
2022-04-21 10:00:00,25.69,25.81,25.58,25.73,473083.0,25.69,25.81,25.58,25.73,473083.0
2022-04-21 10:30:00,25.73,25.78,25.64,25.69,365821.0,25.73,25.78,25.64,25.69,365821.0
2022-04-21 11:00:00,25.69,25.69,25.51,25.54,216212.0,25.69,25.69,25.51,25.54,216212.0
2022-04-21 11:30:00,25.54,25.57,25.41,25.53,95700.0,25.54,25.57,25.41,25.53,95700.0
2022-04-21 12:00:00,25.53,25.67,25.53,25.62,91332.0,25.53,25.67,25.53,25.62,91332.0
2022-04-21 12:30:00,25.62,25.65,25.54,25.55,68584.0,25.62,25.65,25.54,25.55,68584.0
2022-04-21 13:00:00,25.56,25.56,25.41,25.5,93218.0,25.56,25.56,25.41,25.5,93218.0
2022-04-21 13:30:00,25.5,25.57,25.42,25.46,94376.0,25.5,25.57,25.42,25.46,94376.0
2022-04-21 14:00:00,25.46,25.46,25.33,25.36,74825.0,25.46,25.46,25.33,25.36,74825.0
2022-04-21 14:30:00,25.37,25.48,25.27,25.3,106650.0,25.37,25.48,25.27,25.3,106650.0
2022-04-21 15:00:00,25.3,25.41,25.22,25.39,168693.0,25.3,25.41,25.22,25.39,168693.0
2022-04-21 15:30:00,25.39,25.43,25.26,25.32,409679.0,25.39,25.43,25.26,25.32,409679.0
2022-04-22 09:30:00,25.25,25.56,25.15,25.17,255102.0,25.25,25.56,25.15,25.17,255102.0
2022-04-22 10:00:00,25.17,25.32,25.12,25.18,141274.0,25.17,25.32,25.12,25.18,141274.0
2022-04-22 10:30:00,25.19,25.24,24.98,25.0,210190.0,25.19,25.24,24.98,25.0,210190.0
2022-04-22 11:00:00,25.0,25.14,24.97,25.05,94214.0,25.0,25.14,24.97,25.05,94214.0
2022-04-22 11:30:00,25.05,25.08,24.87,24.93,327631.0,25.05,25.08,24.87,24.93,327631.0
2022-04-22 12:00:00,24.92,25.08,24.91,25.04,98552.0,24.92,25.08,24.91,25.04,98552.0
2022-04-22 12:30:00,25.05,25.24,25.05,25.13,104810.0,25.05,25.24,25.05,25.13,104810.0
2022-04-22 13:00:00,25.14,25.19,25.05,25.14,131361.0,25.14,25.19,25.05,25.14,131361.0
2022-04-22 13:30:00,25.14,25.22,25.1,25.14,125875.0,25.14,25.22,25.1,25.14,125875.0
2022-04-22 14:00:00,25.14,25.19,25.03,25.07,206462.0,25.14,25.19,25.03,25.07,206462.0
2022-04-22 14:30:00,25.07,25.07,24.79,24.8,387428.0,25.07,25.07,24.79,24.8,387428.0
2022-04-22 15:00:00,24.8,24.98,24.77,24.94,484187.0,24.8,24.98,24.77,24.94,484187.0
2022-04-22 15:30:00,24.93,25.08,24.87,24.89,423462.0,24.93,25.08,24.87,24.89,423462.0
2022-04-25 09:30:00,24.74,24.74,24.2,24.27,109621.0,24.74,24.74,24.2,24.27,109621.0
2022-04-25 10:00:00,24.26,24.54,24.22,24.46,127722.0,24.26,24.54,24.22,24.46,127722.0
2022-04-25 10:30:00,24.45,24.65,24.44,24.44,127971.0,24.45,24.65,24.44,24.44,127971.0
2022-04-25 11:00:00,24.42,24.56,24.4,24.48,119590.0,24.42,24.56,24.4,24.48,119590.0
2022-04-25 11:30:00,24.47,24.6,24.39,24.46,74150.0,24.47,24.6,24.39,24.46,74150.0
2022-04-25 12:00:00,24.46,24.75,24.43,24.71,110053.0,24.46,24.75,24.43,24.71,110053.0
2022-04-25 12:30:00,24.71,24.86,24.68,24.78,105304.0,24.71,24.86,24.68,24.78,105304.0
2022-04-25 13:00:00,24.79,24.93,24.73,24.83,122427.0,24.79,24.93,24.73,24.83,122427.0
2022-04-25 13:30:00,24.81,24.88,24.72,24.77,117348.0,24.81,24.88,24.72,24.77,117348.0
2022-04-25 14:00:00,24.77,25.06,24.75,25.06,197081.0,24.77,25.06,24.75,25.06,197081.0
2022-04-25 14:30:00,25.07,25.11,24.94,24.94,217841.0,25.07,25.11,24.94,24.94,217841.0
2022-04-25 15:00:00,24.95,25.14,24.88,25.13,141337.0,24.95,25.14,24.88,25.13,141337.0
2022-04-25 15:30:00,25.12,25.23,25.07,25.18,540748.0,25.12,25.23,25.07,25.18,540748.0
2022-04-26 09:30:00,25.99,26.7,25.99,26.55,362787.0,25.99,26.7,25.99,26.55,362787.0
2022-04-26 10:00:00,26.53,26.84,26.3,26.6,196922.0,26.53,26.84,26.3,26.6,196922.0
2022-04-26 10:30:00,26.57,26.73,26.31,26.39,198512.0,26.57,26.73,26.31,26.39,198512.0
2022-04-26 11:00:00,26.38,26.48,26.01,26.33,339934.0,26.38,26.48,26.01,26.33,339934.0
2022-04-26 11:30:00,26.33,26.47,26.2,26.24,213750.0,26.33,26.47,26.2,26.24,213750.0
2022-04-26 12:00:00,26.24,26.55,26.23,26.54,239948.0,26.24,26.55,26.23,26.54,239948.0
2022-04-26 12:30:00,26.54,26.58,26.36,26.46,520488.0,26.54,26.58,26.36,26.46,520488.0
2022-04-26 13:00:00,26.46,26.46,26.04,26.08,193029.0,26.46,26.46,26.04,26.08,193029.0
2022-04-26 13:30:00,26.08,26.38,26.02,26.37,216068.0,26.08,26.38,26.02,26.37,216068.0
2022-04-26 14:00:00,26.37,26.5,26.28,26.42,215781.0,26.37,26.5,26.28,26.42,215781.0
2022-04-26 14:30:00,26.4,26.49,26.22,26.4,220674.0,26.4,26.49,26.22,26.4,220674.0
2022-04-26 15:00:00,26.39,26.5,26.32,26.42,405204.0,26.39,26.5,26.32,26.42,405204.0
2022-04-26 15:30:00,26.41,26.5,26.24,26.24,1021272.0,26.41,26.5,26.24,26.24,1021272.0
2022-04-27 09:30:00,26.43,27.37,26.33,27.27,389086.0,26.43,27.37,26.33,27.27,389086.0
2022-04-27 10:00:00,27.25,27.28,26.52,26.55,264412.0,27.25,27.28,26.52,26.55,264412.0
2022-04-27 10:30:00,26.55,26.64,26.42,26.46,414101.0,26.55,26.64,26.42,26.46,414101.0
2022-04-27 11:00:00,26.47,26.81,26.43,26.78,243590.0,26.47,26.81,26.43,26.78,243590.0
2022-04-27 11:30:00,26.79,26.92,26.76,26.91,138846.0,26.79,26.92,26.76,26.91,138846.0
2022-04-27 12:00:00,26.9,27.01,26.7,27.01,169868.0,26.9,27.01,26.7,27.01,169868.0
2022-04-27 12:30:00,27.01,27.02,26.88,26.92,86935.0,27.01,27.02,26.88,26.92,86935.0
2022-04-27 13:00:00,26.91,26.95,26.64,26.76,111256.0,26.91,26.95,26.64,26.76,111256.0
2022-04-27 13:30:00,26.76,26.79,26.58,26.75,119853.0,26.76,26.79,26.58,26.75,119853.0
2022-04-27 14:00:00,26.75,26.83,26.63,26.65,122928.0,26.75,26.83,26.63,26.65,122928.0
2022-04-27 14:30:00,26.65,26.71,26.47,26.48,181158.0,26.65,26.71,26.47,26.48,181158.0
2022-04-27 15:00:00,26.46,26.48,26.38,26.43,247323.0,26.46,26.48,26.38,26.43,247323.0
2022-04-27 15:30:00,26.44,26.49,26.19,26.21,910057.0,26.44,26.49,26.19,26.21,910057.0
2022-04-28 09:30:00,26.26,26.32,25.98,26.16,156697.0,26.26,26.32,25.98,26.16,156697.0
2022-04-28 10:00:00,26.16,26.16,25.8,25.8,96527.0,26.16,26.16,25.8,25.8,96527.0
2022-04-28 10:30:00,25.77,25.93,25.76,25.87,112832.0,25.77,25.93,25.76,25.87,112832.0
2022-04-28 11:00:00,25.87,25.91,25.8,25.84,51485.0,25.87,25.91,25.8,25.84,51485.0
2022-04-28 11:30:00,25.81,25.84,25.73,25.82,58380.0,25.81,25.84,25.73,25.82,58380.0
2022-04-28 12:00:00,25.82,25.88,25.73,25.87,69942.0,25.82,25.88,25.73,25.87,69942.0
2022-04-28 12:30:00,25.87,26.11,25.85,26.05,68658.0,25.87,26.11,25.85,26.05,68658.0
2022-04-28 13:00:00,26.05,26.15,26.02,26.12,89454.0,26.05,26.15,26.02,26.12,89454.0
2022-04-28 13:30:00,26.12,26.26,26.09,26.1,80770.0,26.12,26.26,26.09,26.1,80770.0
2022-04-28 14:00:00,26.1,26.12,26.02,26.09,88468.0,26.1,26.12,26.02,26.09,88468.0
2022-04-28 14:30:00,26.09,26.25,26.08,26.19,101369.0,26.09,26.25,26.08,26.19,101369.0
2022-04-28 15:00:00,26.18,26.24,26.15,26.16,86667.0,26.18,26.24,26.15,26.16,86667.0
2022-04-28 15:30:00,26.16,26.3,26.14,26.19,344061.0,26.16,26.3,26.14,26.19,344061.0
2022-04-29 09:30:00,26.09,26.38,26.07,26.32,95153.0,26.09,26.38,26.07,26.32,95153.0
2022-04-29 10:00:00,26.31,26.33,25.93,25.95,112164.0,26.31,26.33,25.93,25.95,112164.0
2022-04-29 10:30:00,25.95,25.98,25.82,25.95,175993.0,25.95,25.98,25.82,25.95,175993.0
2022-04-29 11:00:00,25.95,26.1,25.93,26.01,114002.0,25.95,26.1,25.93,26.01,114002.0
2022-04-29 11:30:00,26.01,26.12,25.96,26.02,91263.0,26.01,26.12,25.96,26.02,91263.0
2022-04-29 12:00:00,26.02,26.02,25.85,25.87,103368.0,26.02,26.02,25.85,25.87,103368.0
2022-04-29 12:30:00,25.87,25.87,25.72,25.84,94091.0,25.87,25.87,25.72,25.84,94091.0
2022-04-29 13:00:00,25.84,25.88,25.73,25.86,80807.0,25.84,25.88,25.73,25.86,80807.0
2022-04-29 13:30:00,25.86,25.9,25.8,25.84,83291.0,25.86,25.9,25.8,25.84,83291.0
2022-04-29 14:00:00,25.84,25.84,25.7,25.75,111456.0,25.84,25.84,25.7,25.75,111456.0
2022-04-29 14:30:00,25.75,25.75,25.51,25.6,108597.0,25.75,25.75,25.51,25.6,108597.0
2022-04-29 15:00:00,25.59,25.62,25.52,25.53,137046.0,25.59,25.62,25.52,25.53,137046.0
2022-04-29 15:30:00,25.53,25.6,25.28,25.36,430084.0,25.53,25.6,25.28,25.36,430084.0
2022-05-02 09:30:00,25.36,25.9,25.35,25.82,140724.0,25.36,25.9,25.35,25.82,140724.0
2022-05-02 10:00:00,25.81,25.96,25.66,25.88,145472.0,25.81,25.96,25.66,25.88,145472.0
2022-05-02 10:30:00,25.89,25.98,25.83,25.88,118698.0,25.89,25.98,25.83,25.88,118698.0
2022-05-02 11:00:00,25.89,25.94,25.77,25.82,114430.0,25.89,25.94,25.77,25.82,114430.0
2022-05-02 11:30:00,25.81,25.88,25.74,25.85,119300.0,25.81,25.88,25.74,25.85,119300.0
2022-05-02 12:00:00,25.86,25.89,25.71,25.76,97476.0,25.86,25.89,25.71,25.76,97476.0
2022-05-02 12:30:00,25.77,25.82,25.62,25.64,70860.0,25.77,25.82,25.62,25.64,70860.0
2022-05-02 13:00:00,25.64,25.74,25.62,25.71,98349.0,25.64,25.74,25.62,25.71,98349.0
2022-05-02 13:30:00,25.7,25.74,25.5,25.55,85687.0,25.7,25.74,25.5,25.55,85687.0
2022-05-02 14:00:00,25.54,25.64,25.4,25.48,109081.0,25.54,25.64,25.4,25.48,109081.0
2022-05-02 14:30:00,25.47,25.66,25.45,25.63,254119.0,25.47,25.66,25.45,25.63,254119.0
2022-05-02 15:00:00,25.63,26.0,25.63,25.96,268395.0,25.63,26.0,25.63,25.96,268395.0
2022-05-02 15:30:00,25.97,26.28,25.97,26.28,724814.0,25.97,26.28,25.97,26.28,724814.0
2022-05-03 09:30:00,26.24,26.56,26.19,26.5,189169.0,26.24,26.56,26.19,26.5,189169.0
2022-05-03 10:00:00,26.51,26.73,26.42,26.71,143757.0,26.51,26.73,26.42,26.71,143757.0
2022-05-03 10:30:00,26.7,26.76,26.34,26.45,205441.0,26.7,26.76,26.34,26.45,205441.0
2022-05-03 11:00:00,26.45,26.79,26.41,26.7,366170.0,26.45,26.79,26.41,26.7,366170.0
2022-05-03 11:30:00,26.71,26.73,26.54,26.68,304479.0,26.71,26.73,26.54,26.68,304479.0
2022-05-03 12:00:00,26.68,26.91,26.64,26.78,141027.0,26.68,26.91,26.64,26.78,141027.0
2022-05-03 12:30:00,26.77,26.84,26.71,26.78,171395.0,26.77,26.84,26.71,26.78,171395.0
2022-05-03 13:00:00,26.78,26.94,26.76,26.9,117403.0,26.78,26.94,26.76,26.9,117403.0
2022-05-03 13:30:00,26.91,26.99,26.79,26.82,94189.0,26.91,26.99,26.79,26.82,94189.0
2022-05-03 14:00:00,26.82,26.86,26.61,26.69,209114.0,26.82,26.86,26.61,26.69,209114.0
2022-05-03 14:30:00,26.7,26.91,26.61,26.91,141450.0,26.7,26.91,26.61,26.91,141450.0
2022-05-03 15:00:00,26.91,26.92,26.8,26.87,115685.0,26.91,26.92,26.8,26.87,115685.0
2022-05-03 15:30:00,26.87,26.88,26.66,26.84,491302.0,26.87,26.88,26.66,26.84,491302.0
2022-05-04 09:30:00,27.01,27.24,26.85,27.05,135690.0,27.01,27.24,26.85,27.05,135690.0
2022-05-04 10:00:00,27.04,27.06,26.83,26.86,171520.0,27.04,27.06,26.83,26.86,171520.0
2022-05-04 10:30:00,26.86,26.91,26.8,26.87,81456.0,26.86,26.91,26.8,26.87,81456.0
2022-05-04 11:00:00,26.87,26.94,26.77,26.78,96421.0,26.87,26.94,26.77,26.78,96421.0
2022-05-04 11:30:00,26.78,26.78,26.6,26.64,126665.0,26.78,26.78,26.6,26.64,126665.0
2022-05-04 12:00:00,26.64,26.76,26.64,26.73,62679.0,26.64,26.76,26.64,26.73,62679.0
2022-05-04 12:30:00,26.73,26.92,26.72,26.91,99483.0,26.73,26.92,26.72,26.91,99483.0
2022-05-04 13:00:00,26.92,26.97,26.82,26.84,113486.0,26.92,26.97,26.82,26.84,113486.0
2022-05-04 13:30:00,26.83,26.85,26.77,26.8,87976.0,26.83,26.85,26.77,26.8,87976.0
2022-05-04 14:00:00,26.81,26.98,26.7,26.95,126571.0,26.81,26.98,26.7,26.95,126571.0
2022-05-04 14:30:00,26.96,27.37,26.65,27.34,242339.0,26.96,27.37,26.65,27.34,242339.0
2022-05-04 15:00:00,27.35,27.59,27.3,27.59,287942.0,27.35,27.59,27.3,27.59,287942.0
2022-05-04 15:30:00,27.6,27.77,27.56,27.76,677907.0,27.6,27.77,27.56,27.76,677907.0
2022-05-05 09:30:00,27.38,27.54,27.15,27.23,61267.0,27.38,27.54,27.15,27.23,61267.0
2022-05-05 10:00:00,27.23,27.23,26.97,26.98,51731.0,27.23,27.23,26.97,26.98,51731.0
2022-05-05 10:30:00,26.97,26.97,26.76,26.87,50045.0,26.97,26.97,26.76,26.87,50045.0
2022-05-05 11:00:00,26.88,26.9,26.54,26.61,56844.0,26.88,26.9,26.54,26.61,56844.0
2022-05-05 11:30:00,26.59,26.67,26.43,26.48,47517.0,26.59,26.67,26.43,26.48,47517.0
2022-05-05 12:00:00,26.47,26.64,26.37,26.6,68513.0,26.47,26.64,26.37,26.6,68513.0
2022-05-05 12:30:00,26.59,26.72,26.51,26.71,58358.0,26.59,26.72,26.51,26.71,58358.0
2022-05-05 13:00:00,26.71,26.81,26.71,26.77,52587.0,26.71,26.81,26.71,26.77,52587.0
2022-05-05 13:30:00,26.76,26.85,26.67,26.74,112198.0,26.76,26.85,26.67,26.74,112198.0
2022-05-05 14:00:00,26.74,26.87,26.64,26.64,192331.0,26.74,26.87,26.64,26.64,192331.0
2022-05-05 14:30:00,26.64,26.76,26.56,26.68,72595.0,26.64,26.76,26.56,26.68,72595.0
2022-05-05 15:00:00,26.69,26.71,26.48,26.52,115466.0,26.69,26.71,26.48,26.52,115466.0
2022-05-05 15:30:00,26.5,26.71,26.47,26.66,280090.0,26.5,26.71,26.47,26.66,280090.0
2022-05-06 09:30:00,26.53,26.61,25.8,25.9,77247.0,26.53,26.61,25.8,25.9,77247.0
2022-05-06 10:00:00,25.88,25.98,25.73,25.85,80332.0,25.88,25.98,25.73,25.85,80332.0
2022-05-06 10:30:00,25.82,26.12,25.57,26.03,123755.0,25.82,26.12,25.57,26.03,123755.0
2022-05-06 11:00:00,26.04,26.19,25.95,26.13,75158.0,26.04,26.19,25.95,26.13,75158.0
2022-05-06 11:30:00,26.13,26.15,25.99,26.02,61741.0,26.13,26.15,25.99,26.02,61741.0
2022-05-06 12:00:00,26.01,26.17,25.94,26.15,61259.0,26.01,26.17,25.94,26.15,61259.0
2022-05-06 12:30:00,26.12,26.27,26.06,26.26,55900.0,26.12,26.27,26.06,26.26,55900.0
2022-05-06 13:00:00,26.28,26.29,26.05,26.14,63321.0,26.28,26.29,26.05,26.14,63321.0
2022-05-06 13:30:00,26.15,26.2,26.01,26.05,69140.0,26.15,26.2,26.01,26.05,69140.0
2022-05-06 14:00:00,26.03,26.08,25.91,25.94,59609.0,26.03,26.08,25.91,25.94,59609.0
2022-05-06 14:30:00,25.93,26.02,25.85,25.95,73035.0,25.93,26.02,25.85,25.95,73035.0
2022-05-06 15:00:00,25.92,25.92,25.81,25.9,83180.0,25.92,25.92,25.81,25.9,83180.0
2022-05-06 15:30:00,25.9,26.14,25.85,25.94,450332.0,25.9,26.14,25.85,25.94,450332.0
2022-05-09 09:30:00,25.71,26.31,25.6,26.27,156875.0,25.71,26.31,25.6,26.27,156875.0
2022-05-09 10:00:00,26.25,26.33,25.95,25.97,121849.0,26.25,26.33,25.95,25.97,121849.0
2022-05-09 10:30:00,25.95,26.07,25.71,25.83,289528.0,25.95,26.07,25.71,25.83,289528.0
2022-05-09 11:00:00,25.82,25.92,25.55,25.59,75623.0,25.82,25.92,25.55,25.59,75623.0
2022-05-09 11:30:00,25.59,25.71,25.52,25.61,118110.0,25.59,25.71,25.52,25.61,118110.0
2022-05-09 12:00:00,25.6,25.76,25.54,25.68,120281.0,25.6,25.76,25.54,25.68,120281.0
2022-05-09 12:30:00,25.67,25.72,25.49,25.51,79663.0,25.67,25.72,25.49,25.51,79663.0
2022-05-09 13:00:00,25.51,25.7,25.49,25.69,61677.0,25.51,25.7,25.49,25.69,61677.0
2022-05-09 13:30:00,25.69,25.72,25.52,25.58,92270.0,25.69,25.72,25.52,25.58,92270.0
2022-05-09 14:00:00,25.59,25.65,25.5,25.52,115436.0,25.59,25.65,25.5,25.52,115436.0
2022-05-09 14:30:00,25.52,25.61,25.44,25.55,129005.0,25.52,25.61,25.44,25.55,129005.0
2022-05-09 15:00:00,25.57,25.64,25.42,25.5,294795.0,25.57,25.64,25.42,25.5,294795.0
2022-05-09 15:30:00,25.49,25.51,25.26,25.32,428044.0,25.49,25.51,25.26,25.32,428044.0
2022-05-10 09:30:00,25.69,25.82,25.42,25.53,113882.0,25.69,25.82,25.42,25.53,113882.0
2022-05-10 10:00:00,25.54,25.6,25.34,25.37,95200.0,25.54,25.6,25.34,25.37,95200.0
2022-05-10 10:30:00,25.36,25.4,25.14,25.19,111589.0,25.36,25.4,25.14,25.19,111589.0
2022-05-10 11:00:00,25.17,25.19,24.97,25.04,97643.0,25.17,25.19,24.97,25.04,97643.0
2022-05-10 11:30:00,25.05,25.14,24.92,25.0,109488.0,25.05,25.14,24.92,25.0,109488.0
2022-05-10 12:00:00,25.0,25.07,24.92,25.0,101019.0,25.0,25.07,24.92,25.0,101019.0
2022-05-10 12:30:00,25.0,25.08,24.88,24.99,125818.0,25.0,25.08,24.88,24.99,125818.0
2022-05-10 13:00:00,24.99,25.11,24.9,25.07,102404.0,24.99,25.11,24.9,25.07,102404.0
2022-05-10 13:30:00,25.11,25.53,25.1,25.53,131642.0,25.11,25.53,25.1,25.53,131642.0
2022-05-10 14:00:00,25.52,25.55,25.33,25.38,132026.0,25.52,25.55,25.33,25.38,132026.0
2022-05-10 14:30:00,25.4,25.46,25.3,25.39,84124.0,25.4,25.46,25.3,25.39,84124.0
2022-05-10 15:00:00,25.39,25.49,25.35,25.37,170920.0,25.39,25.49,25.35,25.37,170920.0
2022-05-10 15:30:00,25.37,25.37,25.21,25.31,490335.0,25.37,25.37,25.21,25.31,490335.0
2022-05-11 09:30:00,25.29,25.54,25.06,25.54,68814.0,25.29,25.54,25.06,25.54,68814.0
2022-05-11 10:00:00,25.55,25.63,25.38,25.59,73947.0,25.55,25.63,25.38,25.59,73947.0
2022-05-11 10:30:00,25.59,25.72,25.49,25.63,59759.0,25.59,25.72,25.49,25.63,59759.0
2022-05-11 11:00:00,25.62,25.64,25.44,25.58,76310.0,25.62,25.64,25.44,25.58,76310.0
2022-05-11 11:30:00,25.58,25.7,25.48,25.53,51585.0,25.58,25.7,25.48,25.53,51585.0
2022-05-11 12:00:00,25.53,25.54,25.3,25.3,49715.0,25.53,25.54,25.3,25.3,49715.0
2022-05-11 12:30:00,25.3,25.33,25.21,25.21,67091.0,25.3,25.33,25.21,25.21,67091.0
2022-05-11 13:00:00,25.21,25.21,25.01,25.01,61217.0,25.21,25.21,25.01,25.01,61217.0
2022-05-11 13:30:00,25.01,25.09,24.92,24.95,83571.0,25.01,25.09,24.92,24.95,83571.0
2022-05-11 14:00:00,24.95,25.25,24.95,25.17,81308.0,24.95,25.25,24.95,25.17,81308.0
2022-05-11 14:30:00,25.12,25.29,25.11,25.13,78494.0,25.12,25.29,25.11,25.13,78494.0
2022-05-11 15:00:00,25.13,25.19,24.99,25.02,169420.0,25.13,25.19,24.99,25.02,169420.0
2022-05-11 15:30:00,25.03,25.03,24.86,24.89,611214.0,25.03,25.03,24.86,24.89,611214.0
2022-05-12 09:30:00,24.75,25.01,24.59,24.93,99389.0,24.75,25.01,24.59,24.93,99389.0
2022-05-12 10:00:00,24.92,25.2,24.87,24.99,120545.0,24.92,25.2,24.87,24.99,120545.0
2022-05-12 10:30:00,25.0,25.09,24.91,25.08,64246.0,25.0,25.09,24.91,25.08,64246.0
2022-05-12 11:00:00,25.09,25.25,24.97,24.98,68589.0,25.09,25.25,24.97,24.98,68589.0
2022-05-12 11:30:00,24.98,25.08,24.81,24.82,110277.0,24.98,25.08,24.81,24.82,110277.0
2022-05-12 12:00:00,24.81,24.98,24.72,24.98,118747.0,24.81,24.98,24.72,24.98,118747.0
2022-05-12 12:30:00,24.98,25.07,24.93,24.94,91108.0,24.98,25.07,24.93,24.94,91108.0
2022-05-12 13:00:00,24.94,24.98,24.86,24.89,94353.0,24.94,24.98,24.86,24.89,94353.0
2022-05-12 13:30:00,24.88,24.9,24.69,24.71,108469.0,24.88,24.9,24.69,24.71,108469.0
2022-05-12 14:00:00,24.72,24.78,24.64,24.7,176489.0,24.72,24.78,24.64,24.7,176489.0
2022-05-12 14:30:00,24.7,24.71,24.6,24.61,169269.0,24.7,24.71,24.6,24.61,169269.0
2022-05-12 15:00:00,24.62,24.97,24.6,24.86,260459.0,24.62,24.97,24.6,24.86,260459.0
2022-05-12 15:30:00,24.86,25.08,24.86,25.07,454917.0,24.86,25.08,24.86,25.07,454917.0
2022-05-13 09:30:00,25.27,25.67,25.23,25.49,157276.0,25.27,25.67,25.23,25.49,157276.0
2022-05-13 10:00:00,25.49,25.65,25.44,25.65,200008.0,25.49,25.65,25.44,25.65,200008.0
2022-05-13 10:30:00,25.65,25.69,25.47,25.59,318864.0,25.65,25.69,25.47,25.59,318864.0
2022-05-13 11:00:00,25.58,25.62,25.52,25.58,88481.0,25.58,25.62,25.52,25.58,88481.0
2022-05-13 11:30:00,25.57,25.58,25.5,25.52,91986.0,25.57,25.58,25.5,25.52,91986.0
2022-05-13 12:00:00,25.54,25.66,25.5,25.59,71856.0,25.54,25.66,25.5,25.59,71856.0
2022-05-13 12:30:00,25.6,25.64,25.49,25.51,56205.0,25.6,25.64,25.49,25.51,56205.0
2022-05-13 13:00:00,25.52,25.59,25.48,25.53,106273.0,25.52,25.59,25.48,25.53,106273.0
2022-05-13 13:30:00,25.53,25.53,25.26,25.29,111457.0,25.53,25.53,25.26,25.29,111457.0
2022-05-13 14:00:00,25.27,25.27,25.13,25.24,158632.0,25.27,25.27,25.13,25.24,158632.0
2022-05-13 14:30:00,25.24,25.37,25.23,25.37,187674.0,25.24,25.37,25.23,25.37,187674.0
2022-05-13 15:00:00,25.38,25.39,25.26,25.35,187431.0,25.38,25.39,25.26,25.35,187431.0
2022-05-13 15:30:00,25.35,25.38,25.2,25.36,286034.0,25.35,25.38,25.2,25.36,286034.0
2022-05-16 09:30:00,25.25,25.32,24.69,24.91,258141.0,25.25,25.32,24.69,24.91,258141.0
2022-05-16 10:00:00,24.89,25.28,24.86,25.28,82126.0,24.89,25.28,24.86,25.28,82126.0
2022-05-16 10:30:00,25.26,25.29,25.07,25.07,98312.0,25.26,25.29,25.07,25.07,98312.0
2022-05-16 11:00:00,25.06,25.2,25.03,25.17,58489.0,25.06,25.2,25.03,25.17,58489.0
2022-05-16 11:30:00,25.17,25.51,25.11,25.5,57590.0,25.17,25.51,25.11,25.5,57590.0
2022-05-16 12:00:00,25.5,25.58,25.44,25.45,88618.0,25.5,25.58,25.44,25.45,88618.0
2022-05-16 12:30:00,25.43,25.43,25.3,25.35,35593.0,25.43,25.43,25.3,25.35,35593.0
2022-05-16 13:00:00,25.34,25.49,25.3,25.48,41675.0,25.34,25.49,25.3,25.48,41675.0
2022-05-16 13:30:00,25.49,25.55,25.44,25.46,60468.0,25.49,25.55,25.44,25.46,60468.0
2022-05-16 14:00:00,25.46,25.61,25.43,25.61,59803.0,25.46,25.61,25.43,25.61,59803.0
2022-05-16 14:30:00,25.62,25.65,25.55,25.63,46339.0,25.62,25.65,25.55,25.63,46339.0
2022-05-16 15:00:00,25.64,25.69,25.58,25.66,167241.0,25.64,25.69,25.58,25.66,167241.0
2022-05-16 15:30:00,25.66,25.7,25.44,25.49,462807.0,25.66,25.7,25.44,25.49,462807.0
2022-05-17 09:30:00,26.02,26.61,25.87,26.23,124077.0,26.02,26.61,25.87,26.23,124077.0
2022-05-17 10:00:00,26.26,26.29,25.99,25.99,63426.0,26.26,26.29,25.99,25.99,63426.0
2022-05-17 10:30:00,25.99,26.07,25.86,25.96,59878.0,25.99,26.07,25.86,25.96,59878.0
2022-05-17 11:00:00,25.97,26.08,25.92,26.08,70063.0,25.97,26.08,25.92,26.08,70063.0
2022-05-17 11:30:00,26.08,26.17,26.06,26.16,39211.0,26.08,26.17,26.06,26.16,39211.0
2022-05-17 12:00:00,26.16,26.24,26.08,26.24,49449.0,26.16,26.24,26.08,26.24,49449.0
2022-05-17 12:30:00,26.24,26.27,26.18,26.23,33716.0,26.24,26.27,26.18,26.23,33716.0
2022-05-17 13:00:00,26.23,26.31,26.18,26.28,37545.0,26.23,26.31,26.18,26.28,37545.0
2022-05-17 13:30:00,26.28,26.32,26.2,26.24,50248.0,26.28,26.32,26.2,26.24,50248.0
2022-05-17 14:00:00,26.24,26.3,25.99,26.17,71732.0,26.24,26.3,25.99,26.17,71732.0
2022-05-17 14:30:00,26.16,26.33,26.13,26.3,50588.0,26.16,26.33,26.13,26.3,50588.0
2022-05-17 15:00:00,26.3,26.42,26.3,26.41,78836.0,26.3,26.42,26.3,26.41,78836.0
2022-05-17 15:30:00,26.41,26.49,26.33,26.48,242665.0,26.41,26.49,26.33,26.48,242665.0
2022-05-18 09:30:00,26.12,26.32,26.1,26.12,76478.0,26.12,26.32,26.1,26.12,76478.0
2022-05-18 10:00:00,26.13,26.35,26.02,26.16,179856.0,26.13,26.35,26.02,26.16,179856.0
2022-05-18 10:30:00,26.15,26.34,26.06,26.25,132088.0,26.15,26.34,26.06,26.25,132088.0
2022-05-18 11:00:00,26.25,26.25,25.93,25.93,59978.0,26.25,26.25,25.93,25.93,59978.0
2022-05-18 11:30:00,25.93,26.05,25.88,25.88,54473.0,25.93,26.05,25.88,25.88,54473.0
2022-05-18 12:00:00,25.87,25.88,25.69,25.7,49134.0,25.87,25.88,25.69,25.7,49134.0
2022-05-18 12:30:00,25.69,25.84,25.67,25.83,60871.0,25.69,25.84,25.67,25.83,60871.0
2022-05-18 13:00:00,25.82,25.85,25.68,25.84,82794.0,25.82,25.85,25.68,25.84,82794.0
2022-05-18 13:30:00,25.83,25.89,25.55,25.68,87521.0,25.83,25.89,25.55,25.68,87521.0
2022-05-18 14:00:00,25.7,25.76,25.66,25.71,50788.0,25.7,25.76,25.66,25.71,50788.0
2022-05-18 14:30:00,25.71,25.73,25.53,25.61,156740.0,25.71,25.73,25.53,25.61,156740.0
2022-05-18 15:00:00,25.61,25.67,25.52,25.54,100487.0,25.61,25.67,25.52,25.54,100487.0
2022-05-18 15:30:00,25.54,25.65,25.45,25.57,303442.0,25.54,25.65,25.45,25.57,303442.0
2022-05-19 09:30:00,25.34,25.54,25.21,25.33,129558.0,25.34,25.54,25.21,25.33,129558.0
2022-05-19 10:00:00,25.36,25.69,25.35,25.6,78097.0,25.36,25.69,25.35,25.6,78097.0
2022-05-19 10:30:00,25.58,25.65,25.45,25.54,69068.0,25.58,25.65,25.45,25.54,69068.0
2022-05-19 11:00:00,25.55,25.61,25.43,25.57,59506.0,25.55,25.61,25.43,25.57,59506.0
2022-05-19 11:30:00,25.6,25.79,25.58,25.68,43284.0,25.6,25.79,25.58,25.68,43284.0
2022-05-19 12:00:00,25.66,25.7,25.5,25.57,46263.0,25.66,25.7,25.5,25.57,46263.0
2022-05-19 12:30:00,25.57,25.59,25.42,25.55,45255.0,25.57,25.59,25.42,25.55,45255.0
2022-05-19 13:00:00,25.55,25.68,25.47,25.65,71980.0,25.55,25.68,25.47,25.65,71980.0
2022-05-19 13:30:00,25.64,25.97,25.64,25.93,46712.0,25.64,25.97,25.64,25.93,46712.0
2022-05-19 14:00:00,25.93,25.98,25.84,25.94,68088.0,25.93,25.98,25.84,25.94,68088.0
2022-05-19 14:30:00,25.93,26.08,25.89,26.03,97975.0,25.93,26.08,25.89,26.03,97975.0
2022-05-19 15:00:00,26.03,26.13,25.82,25.82,64351.0,26.03,26.13,25.82,25.82,64351.0
2022-05-19 15:30:00,25.82,25.91,25.71,25.72,232673.0,25.82,25.91,25.71,25.72,232673.0
2022-05-20 09:30:00,25.95,26.04,25.66,25.68,68986.0,25.95,26.04,25.66,25.68,68986.0
2022-05-20 10:00:00,25.67,25.74,25.52,25.74,104994.0,25.67,25.74,25.52,25.74,104994.0
2022-05-20 10:30:00,25.72,25.72,25.47,25.48,106673.0,25.72,25.72,25.47,25.48,106673.0
2022-05-20 11:00:00,25.48,25.53,25.39,25.42,102205.0,25.48,25.53,25.39,25.42,102205.0
2022-05-20 11:30:00,25.43,25.45,25.33,25.34,61195.0,25.43,25.45,25.33,25.34,61195.0
2022-05-20 12:00:00,25.34,25.35,25.11,25.21,64134.0,25.34,25.35,25.11,25.21,64134.0
2022-05-20 12:30:00,25.2,25.22,25.02,25.16,136601.0,25.2,25.22,25.02,25.16,136601.0
2022-05-20 13:00:00,25.16,25.18,24.79,24.83,143520.0,25.16,25.18,24.79,24.83,143520.0
2022-05-20 13:30:00,24.83,25.06,24.83,25.0,84947.0,24.83,25.06,24.83,25.0,84947.0
2022-05-20 14:00:00,25.01,25.02,24.75,24.83,112945.0,25.01,25.02,24.75,24.83,112945.0
2022-05-20 14:30:00,24.83,24.94,24.73,24.85,82457.0,24.83,24.94,24.73,24.85,82457.0
2022-05-20 15:00:00,24.85,24.87,24.72,24.87,124506.0,24.85,24.87,24.72,24.87,124506.0
2022-05-20 15:30:00,24.88,25.12,24.82,25.1,447921.0,24.88,25.12,24.82,25.1,447921.0
2022-05-23 09:30:00,25.42,25.61,25.34,25.42,65296.0,25.42,25.61,25.34,25.42,65296.0
2022-05-23 10:00:00,25.41,25.42,25.16,25.42,159315.0,25.41,25.42,25.16,25.42,159315.0
2022-05-23 10:30:00,25.45,25.66,25.39,25.66,121876.0,25.45,25.66,25.39,25.66,121876.0
2022-05-23 11:00:00,25.65,25.83,25.64,25.81,104114.0,25.65,25.83,25.64,25.81,104114.0
2022-05-23 11:30:00,25.81,25.98,25.81,25.86,114832.0,25.81,25.98,25.81,25.86,114832.0
2022-05-23 12:00:00,25.85,25.89,25.76,25.76,85897.0,25.85,25.89,25.76,25.76,85897.0
2022-05-23 12:30:00,25.77,25.78,25.65,25.76,75457.0,25.77,25.78,25.65,25.76,75457.0
2022-05-23 13:00:00,25.76,25.83,25.64,25.71,258759.0,25.76,25.83,25.64,25.71,258759.0
2022-05-23 13:30:00,25.71,25.94,25.69,25.91,73315.0,25.71,25.94,25.69,25.91,73315.0
2022-05-23 14:00:00,25.91,26.09,25.86,26.04,180317.0,25.91,26.09,25.86,26.04,180317.0
2022-05-23 14:30:00,26.04,26.11,25.91,25.93,116855.0,26.04,26.11,25.91,25.93,116855.0
2022-05-23 15:00:00,25.93,25.96,25.86,25.92,101703.0,25.93,25.96,25.86,25.92,101703.0
2022-05-23 15:30:00,25.92,26.02,25.85,25.94,317037.0,25.92,26.02,25.85,25.94,317037.0
2022-05-24 09:30:00,25.81,25.96,25.42,25.46,52191.0,25.81,25.96,25.42,25.46,52191.0
2022-05-24 10:00:00,25.47,25.47,25.19,25.28,76108.0,25.47,25.47,25.19,25.28,76108.0
2022-05-24 10:30:00,25.27,25.28,25.04,25.17,66324.0,25.27,25.28,25.04,25.17,66324.0
2022-05-24 11:00:00,25.17,25.23,25.05,25.13,29372.0,25.17,25.23,25.05,25.13,29372.0
2022-05-24 11:30:00,25.13,25.33,25.11,25.29,59626.0,25.13,25.33,25.11,25.29,59626.0
2022-05-24 12:00:00,25.26,25.39,25.24,25.29,34756.0,25.26,25.39,25.24,25.29,34756.0
2022-05-24 12:30:00,25.29,25.31,25.14,25.16,66331.0,25.29,25.31,25.14,25.16,66331.0
2022-05-24 13:00:00,25.15,25.19,25.02,25.19,79971.0,25.15,25.19,25.02,25.19,79971.0
2022-05-24 13:30:00,25.19,25.25,25.12,25.21,65557.0,25.19,25.25,25.12,25.21,65557.0
2022-05-24 14:00:00,25.21,25.34,25.13,25.29,58957.0,25.21,25.34,25.13,25.29,58957.0
2022-05-24 14:30:00,25.28,25.34,25.05,25.12,80803.0,25.28,25.34,25.05,25.12,80803.0
2022-05-24 15:00:00,25.12,25.24,25.11,25.22,104342.0,25.12,25.24,25.11,25.22,104342.0
2022-05-24 15:30:00,25.23,25.39,25.22,25.35,278087.0,25.23,25.39,25.22,25.35,278087.0
2022-05-25 09:30:00,25.26,25.64,25.25,25.55,54845.0,25.26,25.64,25.25,25.55,54845.0
2022-05-25 10:00:00,25.54,25.73,25.49,25.72,50309.0,25.54,25.73,25.49,25.72,50309.0
2022-05-25 10:30:00,25.73,25.89,25.73,25.84,38103.0,25.73,25.89,25.73,25.84,38103.0
2022-05-25 11:00:00,25.85,25.9,25.76,25.81,60988.0,25.85,25.9,25.76,25.81,60988.0
2022-05-25 11:30:00,25.81,25.82,25.7,25.79,47033.0,25.81,25.82,25.7,25.79,47033.0
2022-05-25 12:00:00,25.79,25.88,25.64,25.68,33575.0,25.79,25.88,25.64,25.68,33575.0
2022-05-25 12:30:00,25.69,25.71,25.51,25.55,36394.0,25.69,25.71,25.51,25.55,36394.0
2022-05-25 13:00:00,25.55,25.59,25.5,25.57,28388.0,25.55,25.59,25.5,25.57,28388.0
2022-05-25 13:30:00,25.57,25.61,25.48,25.49,27715.0,25.57,25.61,25.48,25.49,27715.0
2022-05-25 14:00:00,25.5,25.68,25.4,25.67,60044.0,25.5,25.68,25.4,25.67,60044.0
2022-05-25 14:30:00,25.67,25.8,25.66,25.78,51170.0,25.67,25.8,25.66,25.78,51170.0
2022-05-25 15:00:00,25.78,26.02,25.77,25.98,68573.0,25.78,26.02,25.77,25.98,68573.0
2022-05-25 15:30:00,25.98,26.02,25.87,25.88,277205.0,25.98,26.02,25.87,25.88,277205.0
2022-05-26 09:30:00,26.01,26.62,25.99,26.6,257460.0,26.01,26.62,25.99,26.6,257460.0
2022-05-26 10:00:00,26.61,26.81,26.6,26.79,118637.0,26.61,26.81,26.6,26.79,118637.0
2022-05-26 10:30:00,26.79,26.8,26.65,26.75,215331.0,26.79,26.8,26.65,26.75,215331.0
2022-05-26 11:00:00,26.75,26.83,26.71,26.71,142958.0,26.75,26.83,26.71,26.71,142958.0
2022-05-26 11:30:00,26.71,26.71,26.57,26.67,54423.0,26.71,26.71,26.57,26.67,54423.0
2022-05-26 12:00:00,26.67,26.98,26.66,26.97,144807.0,26.67,26.98,26.66,26.97,144807.0
2022-05-26 12:30:00,26.96,27.04,26.94,27.01,172183.0,26.96,27.04,26.94,27.01,172183.0
2022-05-26 13:00:00,27.01,27.04,26.76,26.86,293152.0,27.01,27.04,26.76,26.86,293152.0
2022-05-26 13:30:00,26.87,26.92,26.8,26.92,318753.0,26.87,26.92,26.8,26.92,318753.0
2022-05-26 14:00:00,26.92,26.95,26.88,26.95,70897.0,26.92,26.95,26.88,26.95,70897.0
2022-05-26 14:30:00,26.95,26.97,26.85,26.85,134484.0,26.95,26.97,26.85,26.85,134484.0
2022-05-26 15:00:00,26.85,26.89,26.72,26.79,225891.0,26.85,26.89,26.72,26.79,225891.0
2022-05-26 15:30:00,26.79,27.17,26.79,27.0,556925.0,26.79,27.17,26.79,27.0,556925.0
2022-05-27 09:30:00,27.2,27.41,27.13,27.29,88247.0,27.2,27.41,27.13,27.29,88247.0
2022-05-27 10:00:00,27.27,27.43,27.22,27.4,232464.0,27.27,27.43,27.22,27.4,232464.0
2022-05-27 10:30:00,27.39,27.5,27.31,27.36,176479.0,27.39,27.5,27.31,27.36,176479.0
2022-05-27 11:00:00,27.38,27.66,27.37,27.56,123527.0,27.38,27.66,27.37,27.56,123527.0
2022-05-27 11:30:00,27.56,27.65,27.47,27.48,109409.0,27.56,27.65,27.47,27.48,109409.0
2022-05-27 12:00:00,27.48,27.53,27.44,27.5,60844.0,27.48,27.53,27.44,27.5,60844.0
2022-05-27 12:30:00,27.49,27.52,27.41,27.46,67711.0,27.49,27.52,27.41,27.46,67711.0
2022-05-27 13:00:00,27.46,27.48,27.39,27.41,84756.0,27.46,27.48,27.39,27.41,84756.0
2022-05-27 13:30:00,27.42,27.49,27.41,27.49,70598.0,27.42,27.49,27.41,27.49,70598.0
2022-05-27 14:00:00,27.49,27.63,27.46,27.59,220467.0,27.49,27.63,27.46,27.59,220467.0
2022-05-27 14:30:00,27.59,27.74,27.56,27.7,154479.0,27.59,27.74,27.56,27.7,154479.0
2022-05-27 15:00:00,27.7,27.74,27.63,27.73,80239.0,27.7,27.74,27.63,27.73,80239.0
2022-05-27 15:30:00,27.73,27.88,27.72,27.8,414458.0,27.73,27.88,27.72,27.8,414458.0
2022-05-31 09:30:00,27.46,27.74,26.89,27.05,111820.0,27.46,27.74,26.89,27.05,111820.0
2022-05-31 10:00:00,27.04,27.26,26.88,27.11,83750.0,27.04,27.26,26.88,27.11,83750.0
2022-05-31 10:30:00,27.12,27.21,27.03,27.06,98975.0,27.12,27.21,27.03,27.06,98975.0
2022-05-31 11:00:00,27.05,27.18,26.92,27.13,132334.0,27.05,27.18,26.92,27.13,132334.0
2022-05-31 11:30:00,27.11,27.25,27.08,27.23,85306.0,27.11,27.25,27.08,27.23,85306.0
2022-05-31 12:00:00,27.23,27.28,27.07,27.12,121409.0,27.23,27.28,27.07,27.12,121409.0
2022-05-31 12:30:00,27.12,27.25,27.07,27.18,164460.0,27.12,27.25,27.07,27.18,164460.0
2022-05-31 13:00:00,27.17,27.18,27.04,27.08,49269.0,27.17,27.18,27.04,27.08,49269.0
2022-05-31 13:30:00,27.08,27.4,27.07,27.39,61540.0,27.08,27.4,27.07,27.39,61540.0
2022-05-31 14:00:00,27.39,27.39,27.25,27.29,64804.0,27.39,27.39,27.25,27.29,64804.0
2022-05-31 14:30:00,27.29,27.35,27.09,27.14,113754.0,27.29,27.35,27.09,27.14,113754.0
2022-05-31 15:00:00,27.14,27.27,27.06,27.23,133529.0,27.14,27.27,27.06,27.23,133529.0
2022-05-31 15:30:00,27.23,27.29,27.13,27.16,416739.0,27.23,27.29,27.13,27.16,416739.0
2022-06-01 09:30:00,27.12,27.44,26.86,26.9,90812.0,27.12,27.44,26.86,26.9,90812.0
2022-06-01 10:00:00,26.92,27.01,26.52,26.61,141321.0,26.92,27.01,26.52,26.61,141321.0
2022-06-01 10:30:00,26.61,26.75,26.54,26.73,122513.0,26.61,26.75,26.54,26.73,122513.0
2022-06-01 11:00:00,26.72,26.73,26.53,26.61,119922.0,26.72,26.73,26.53,26.61,119922.0
2022-06-01 11:30:00,26.6,26.66,26.54,26.61,113517.0,26.6,26.66,26.54,26.61,113517.0
2022-06-01 12:00:00,26.62,26.73,26.57,26.66,98633.0,26.62,26.73,26.57,26.66,98633.0
2022-06-01 12:30:00,26.66,26.78,26.64,26.74,113814.0,26.66,26.78,26.64,26.74,113814.0
2022-06-01 13:00:00,26.74,26.96,26.73,26.94,108423.0,26.74,26.96,26.73,26.94,108423.0
2022-06-01 13:30:00,26.94,27.03,26.91,26.96,126505.0,26.94,27.03,26.91,26.96,126505.0
2022-06-01 14:00:00,26.96,27.08,26.92,27.05,146661.0,26.96,27.08,26.92,27.05,146661.0
2022-06-01 14:30:00,27.06,27.14,27.02,27.05,139029.0,27.06,27.14,27.02,27.05,139029.0
2022-06-01 15:00:00,27.04,27.06,26.95,26.96,140267.0,27.04,27.06,26.95,26.96,140267.0
2022-06-01 15:30:00,26.96,27.15,26.94,26.99,295375.0,26.96,27.15,26.94,26.99,295375.0
2022-06-02 09:30:00,27.23,27.35,26.93,27.04,191889.0,27.23,27.35,26.93,27.04,191889.0
2022-06-02 10:00:00,27.03,27.38,26.98,27.23,168700.0,27.03,27.38,26.98,27.23,168700.0
2022-06-02 10:30:00,27.23,27.43,27.2,27.43,115540.0,27.23,27.43,27.2,27.43,115540.0
2022-06-02 11:00:00,27.43,27.57,27.39,27.55,106127.0,27.43,27.57,27.39,27.55,106127.0
2022-06-02 11:30:00,27.55,27.74,27.47,27.58,108087.0,27.55,27.74,27.47,27.58,108087.0
2022-06-02 12:00:00,27.59,27.74,27.56,27.71,79615.0,27.59,27.74,27.56,27.71,79615.0
2022-06-02 12:30:00,27.7,27.76,27.65,27.67,88169.0,27.7,27.76,27.65,27.67,88169.0
2022-06-02 13:00:00,27.67,27.74,27.62,27.7,90530.0,27.67,27.74,27.62,27.7,90530.0
2022-06-02 13:30:00,27.71,27.81,27.61,27.81,101339.0,27.71,27.81,27.61,27.81,101339.0
2022-06-02 14:00:00,27.81,27.88,27.76,27.82,94648.0,27.81,27.88,27.76,27.82,94648.0
2022-06-02 14:30:00,27.82,27.88,27.71,27.74,141613.0,27.82,27.88,27.71,27.74,141613.0
2022-06-02 15:00:00,27.75,27.84,27.72,27.74,158071.0,27.75,27.84,27.72,27.74,158071.0
2022-06-02 15:30:00,27.74,27.81,27.68,27.77,249487.0,27.74,27.81,27.68,27.77,249487.0
2022-06-03 09:30:00,27.45,27.65,27.31,27.51,261203.0,27.45,27.65,27.31,27.51,261203.0
2022-06-03 10:00:00,27.49,27.59,27.2,27.23,146357.0,27.49,27.59,27.2,27.23,146357.0
2022-06-03 10:30:00,27.23,27.31,27.12,27.18,192656.0,27.23,27.31,27.12,27.18,192656.0
2022-06-03 11:00:00,27.17,27.21,27.02,27.03,120875.0,27.17,27.21,27.02,27.03,120875.0
2022-06-03 11:30:00,27.03,27.19,27.0,27.13,149090.0,27.03,27.19,27.0,27.13,149090.0
2022-06-03 12:00:00,27.16,27.23,27.03,27.17,112169.0,27.16,27.23,27.03,27.17,112169.0
2022-06-03 12:30:00,27.17,27.3,27.13,27.28,110080.0,27.17,27.3,27.13,27.28,110080.0
2022-06-03 13:00:00,27.28,27.41,27.21,27.27,121126.0,27.28,27.41,27.21,27.27,121126.0
2022-06-03 13:30:00,27.27,27.27,27.12,27.13,149469.0,27.27,27.27,27.12,27.13,149469.0
2022-06-03 14:00:00,27.12,27.27,27.08,27.27,388504.0,27.12,27.27,27.08,27.27,388504.0
2022-06-03 14:30:00,27.26,27.29,27.07,27.15,137675.0,27.26,27.29,27.07,27.15,137675.0
2022-06-03 15:00:00,27.17,27.22,27.07,27.17,69248.0,27.17,27.22,27.07,27.17,69248.0
2022-06-03 15:30:00,27.17,27.21,27.07,27.2,218752.0,27.17,27.21,27.07,27.2,218752.0
2022-06-06 09:30:00,27.64,28.56,27.48,28.44,768267.0,27.64,28.56,27.48,28.44,768267.0
2022-06-06 10:00:00,28.46,28.56,28.1,28.32,585857.0,28.46,28.56,28.1,28.32,585857.0
2022-06-06 10:30:00,28.32,28.38,28.06,28.08,405054.0,28.32,28.38,28.06,28.08,405054.0
2022-06-06 11:00:00,28.09,28.26,27.95,28.04,230216.0,28.09,28.26,27.95,28.04,230216.0
2022-06-06 11:30:00,28.04,28.08,27.91,28.01,139433.0,28.04,28.08,27.91,28.01,139433.0
2022-06-06 12:00:00,28.02,28.05,27.88,27.94,128379.0,28.02,28.05,27.88,27.94,128379.0
2022-06-06 12:30:00,27.94,28.11,27.94,28.09,142481.0,27.94,28.11,27.94,28.09,142481.0
2022-06-06 13:00:00,28.1,28.11,27.95,28.06,158076.0,28.1,28.11,27.95,28.06,158076.0
2022-06-06 13:30:00,28.05,28.16,27.97,28.09,240397.0,28.05,28.16,27.97,28.09,240397.0
2022-06-06 14:00:00,28.09,28.1,27.79,27.83,312016.0,28.09,28.1,27.79,27.83,312016.0
2022-06-06 14:30:00,27.83,27.91,27.77,27.88,190258.0,27.83,27.91,27.77,27.88,190258.0
2022-06-06 15:00:00,27.87,28.04,27.8,28.03,258215.0,27.87,28.04,27.8,28.03,258215.0
2022-06-06 15:30:00,28.02,28.13,27.92,28.08,711191.0,28.02,28.13,27.92,28.08,711191.0
2022-06-07 09:30:00,27.73,27.96,27.62,27.79,129177.0,27.73,27.96,27.62,27.79,129177.0
2022-06-07 10:00:00,27.77,28.14,27.73,28.13,163712.0,27.77,28.14,27.73,28.13,163712.0
2022-06-07 10:30:00,28.14,28.3,28.12,28.29,187151.0,28.14,28.3,28.12,28.29,187151.0
2022-06-07 11:00:00,28.29,28.42,28.25,28.25,125533.0,28.29,28.42,28.25,28.25,125533.0
2022-06-07 11:30:00,28.27,28.27,27.98,28.02,92683.0,28.27,28.27,27.98,28.02,92683.0
2022-06-07 12:00:00,28.03,28.11,27.92,28.1,135237.0,28.03,28.11,27.92,28.1,135237.0
2022-06-07 12:30:00,28.11,28.2,28.1,28.18,65178.0,28.11,28.2,28.1,28.18,65178.0
2022-06-07 13:00:00,28.18,28.21,28.11,28.14,137048.0,28.18,28.21,28.11,28.14,137048.0
2022-06-07 13:30:00,28.14,28.16,28.03,28.03,98364.0,28.14,28.16,28.03,28.03,98364.0
2022-06-07 14:00:00,28.04,28.08,27.97,27.98,125901.0,28.04,28.08,27.97,27.98,125901.0
2022-06-07 14:30:00,27.97,28.1,27.94,28.03,83975.0,27.97,28.1,27.94,28.03,83975.0
2022-06-07 15:00:00,28.03,28.1,28.02,28.09,57916.0,28.03,28.1,28.02,28.09,57916.0
2022-06-07 15:30:00,28.09,28.13,28.02,28.11,384970.0,28.09,28.13,28.02,28.11,384970.0
2022-06-08 09:30:00,27.93,28.28,27.62,28.11,147328.0,27.93,28.28,27.62,28.11,147328.0
2022-06-08 10:00:00,28.12,28.23,28.08,28.11,66736.0,28.12,28.23,28.08,28.11,66736.0
2022-06-08 10:30:00,28.1,28.23,28.07,28.14,198031.0,28.1,28.23,28.07,28.14,198031.0
2022-06-08 11:00:00,28.18,28.18,28.03,28.04,92286.0,28.18,28.18,28.03,28.04,92286.0
2022-06-08 11:30:00,28.05,28.08,27.94,27.97,59980.0,28.05,28.08,27.94,27.97,59980.0
2022-06-08 12:00:00,27.96,27.99,27.77,27.82,41385.0,27.96,27.99,27.77,27.82,41385.0
2022-06-08 12:30:00,27.83,27.85,27.68,27.85,71578.0,27.83,27.85,27.68,27.85,71578.0
2022-06-08 13:00:00,27.85,27.85,27.68,27.68,135984.0,27.85,27.85,27.68,27.68,135984.0
2022-06-08 13:30:00,27.68,27.71,27.55,27.55,168869.0,27.68,27.71,27.55,27.55,168869.0
2022-06-08 14:00:00,27.55,27.61,27.43,27.44,56285.0,27.55,27.61,27.43,27.44,56285.0
2022-06-08 14:30:00,27.44,27.49,27.36,27.4,65631.0,27.44,27.49,27.36,27.4,65631.0
2022-06-08 15:00:00,27.39,27.48,27.3,27.47,66652.0,27.39,27.48,27.3,27.47,66652.0
2022-06-08 15:30:00,27.48,27.57,27.42,27.52,294554.0,27.48,27.57,27.42,27.52,294554.0
2022-06-09 09:30:00,27.36,27.57,27.29,27.53,44448.0,27.36,27.57,27.29,27.53,44448.0
2022-06-09 10:00:00,27.53,27.67,27.43,27.6,131344.0,27.53,27.67,27.43,27.6,131344.0
2022-06-09 10:30:00,27.61,27.65,27.5,27.58,64922.0,27.61,27.65,27.5,27.58,64922.0
2022-06-09 11:00:00,27.57,27.68,27.46,27.6,68329.0,27.57,27.68,27.46,27.6,68329.0
2022-06-09 11:30:00,27.6,27.62,27.42,27.5,50795.0,27.6,27.62,27.42,27.5,50795.0
2022-06-09 12:00:00,27.49,27.5,27.32,27.5,30553.0,27.49,27.5,27.32,27.5,30553.0
2022-06-09 12:30:00,27.5,27.53,27.43,27.5,39521.0,27.5,27.53,27.43,27.5,39521.0
2022-06-09 13:00:00,27.51,27.54,27.39,27.42,27651.0,27.51,27.54,27.39,27.42,27651.0
2022-06-09 13:30:00,27.42,27.43,27.35,27.42,34943.0,27.42,27.43,27.35,27.42,34943.0
2022-06-09 14:00:00,27.42,27.44,27.36,27.41,42127.0,27.42,27.44,27.36,27.41,42127.0
2022-06-09 14:30:00,27.41,27.55,27.29,27.51,236881.0,27.41,27.55,27.29,27.51,236881.0
2022-06-09 15:00:00,27.51,27.52,27.37,27.39,259937.0,27.51,27.52,27.37,27.39,259937.0
2022-06-09 15:30:00,27.39,27.4,27.11,27.12,274900.0,27.39,27.4,27.11,27.12,274900.0
2022-06-10 09:30:00,26.45,26.66,26.32,26.39,113856.0,26.45,26.66,26.32,26.39,113856.0
2022-06-10 10:00:00,26.38,26.38,26.14,26.16,100732.0,26.38,26.38,26.14,26.16,100732.0
2022-06-10 10:30:00,26.16,26.38,26.14,26.21,75279.0,26.16,26.38,26.14,26.21,75279.0
2022-06-10 11:00:00,26.21,26.3,26.06,26.08,71392.0,26.21,26.3,26.06,26.08,71392.0
2022-06-10 11:30:00,26.08,26.09,25.89,25.98,49182.0,26.08,26.09,25.89,25.98,49182.0
2022-06-10 12:00:00,25.98,26.06,25.92,26.03,54008.0,25.98,26.06,25.92,26.03,54008.0
2022-06-10 12:30:00,26.03,26.11,25.91,25.96,43469.0,26.03,26.11,25.91,25.96,43469.0
2022-06-10 13:00:00,25.99,26.01,25.89,25.96,42221.0,25.99,26.01,25.89,25.96,42221.0
2022-06-10 13:30:00,25.95,25.98,25.82,25.83,52896.0,25.95,25.98,25.82,25.83,52896.0
2022-06-10 14:00:00,25.83,25.85,25.7,25.71,53484.0,25.83,25.85,25.7,25.71,53484.0
2022-06-10 14:30:00,25.71,25.84,25.64,25.83,63286.0,25.71,25.84,25.64,25.83,63286.0
2022-06-10 15:00:00,25.83,25.89,25.71,25.84,68886.0,25.83,25.89,25.71,25.84,68886.0
2022-06-10 15:30:00,25.84,25.84,25.57,25.62,454459.0,25.84,25.84,25.57,25.62,454459.0
2022-06-13 09:30:00,25.03,25.19,24.81,24.81,121672.0,25.03,25.19,24.81,24.81,121672.0
2022-06-13 10:00:00,24.8,24.86,24.54,24.54,77059.0,24.8,24.86,24.54,24.54,77059.0
2022-06-13 10:30:00,24.55,24.56,24.27,24.32,97692.0,24.55,24.56,24.27,24.32,97692.0
2022-06-13 11:00:00,24.3,24.47,24.14,24.32,75599.0,24.3,24.47,24.14,24.32,75599.0
2022-06-13 11:30:00,24.32,24.41,24.24,24.35,67360.0,24.32,24.41,24.24,24.35,67360.0
2022-06-13 12:00:00,24.36,24.5,24.33,24.43,57075.0,24.36,24.5,24.33,24.43,57075.0
2022-06-13 12:30:00,24.42,24.6,24.34,24.34,41886.0,24.42,24.6,24.34,24.34,41886.0
2022-06-13 13:00:00,24.35,24.43,24.22,24.43,81147.0,24.35,24.43,24.22,24.43,81147.0
2022-06-13 13:30:00,24.43,24.72,24.39,24.61,79490.0,24.43,24.72,24.39,24.61,79490.0
2022-06-13 14:00:00,24.61,24.61,24.42,24.45,72497.0,24.61,24.61,24.42,24.45,72497.0
2022-06-13 14:30:00,24.44,24.56,24.34,24.38,105705.0,24.44,24.56,24.34,24.38,105705.0
2022-06-13 15:00:00,24.38,24.46,24.25,24.27,149998.0,24.38,24.46,24.25,24.27,149998.0
2022-06-13 15:30:00,24.27,24.28,23.99,24.14,459492.0,24.27,24.28,23.99,24.14,459492.0
2022-06-14 09:30:00,24.09,24.14,23.83,24.09,73909.0,24.09,24.14,23.83,24.09,73909.0
2022-06-14 10:00:00,24.08,24.13,23.69,23.71,175941.0,24.08,24.13,23.69,23.71,175941.0
2022-06-14 10:30:00,23.71,23.99,23.67,23.91,169148.0,23.71,23.99,23.67,23.91,169148.0
2022-06-14 11:00:00,23.89,24.14,23.84,24.03,378035.0,23.89,24.14,23.84,24.03,378035.0
2022-06-14 11:30:00,24.03,24.24,23.99,24.2,213801.0,24.03,24.24,23.99,24.2,213801.0
2022-06-14 12:00:00,24.19,24.19,24.02,24.09,128792.0,24.19,24.19,24.02,24.09,128792.0
2022-06-14 12:30:00,24.09,24.17,24.03,24.16,104318.0,24.09,24.17,24.03,24.16,104318.0
2022-06-14 13:00:00,24.16,24.34,24.11,24.26,197447.0,24.16,24.34,24.11,24.26,197447.0
2022-06-14 13:30:00,24.25,24.25,24.0,24.04,157035.0,24.25,24.25,24.0,24.04,157035.0
2022-06-14 14:00:00,24.03,24.17,24.02,24.08,166114.0,24.03,24.17,24.02,24.08,166114.0
2022-06-14 14:30:00,24.07,24.09,23.84,23.87,171510.0,24.07,24.09,23.84,23.87,171510.0
2022-06-14 15:00:00,23.87,23.98,23.81,23.98,185030.0,23.87,23.98,23.81,23.98,185030.0
2022-06-14 15:30:00,23.98,24.28,23.97,24.21,556399.0,23.98,24.28,23.97,24.21,556399.0
2022-06-15 09:30:00,24.65,24.84,24.39,24.74,229846.0,24.65,24.84,24.39,24.74,229846.0
2022-06-15 10:00:00,24.75,24.85,24.56,24.63,412423.0,24.75,24.85,24.56,24.63,412423.0
2022-06-15 10:30:00,24.63,24.68,24.34,24.41,154696.0,24.63,24.68,24.34,24.41,154696.0
2022-06-15 11:00:00,24.4,24.4,24.21,24.3,172399.0,24.4,24.4,24.21,24.3,172399.0
2022-06-15 11:30:00,24.3,24.41,24.23,24.38,72301.0,24.3,24.41,24.23,24.38,72301.0
2022-06-15 12:00:00,24.37,24.49,24.33,24.46,257738.0,24.37,24.49,24.33,24.46,257738.0
2022-06-15 12:30:00,24.46,24.51,24.23,24.25,67438.0,24.46,24.51,24.23,24.25,67438.0
2022-06-15 13:00:00,24.26,24.37,24.25,24.37,82808.0,24.26,24.37,24.25,24.37,82808.0
2022-06-15 13:30:00,24.38,24.41,24.2,24.28,145577.0,24.38,24.41,24.2,24.28,145577.0
2022-06-15 14:00:00,24.32,24.35,23.96,23.96,129963.0,24.32,24.35,23.96,23.96,129963.0
2022-06-15 14:30:00,23.95,24.47,23.77,24.15,215442.0,23.95,24.47,23.77,24.15,215442.0
2022-06-15 15:00:00,24.15,24.29,24.01,24.29,324227.0,24.15,24.29,24.01,24.29,324227.0
2022-06-15 15:30:00,24.29,24.36,24.09,24.17,653442.0,24.29,24.36,24.09,24.17,653442.0
2022-06-16 09:30:00,23.25,23.37,22.58,22.62,151157.0,23.25,23.37,22.58,22.62,151157.0
2022-06-16 10:00:00,22.6,22.85,22.5,22.75,124971.0,22.6,22.85,22.5,22.75,124971.0
2022-06-16 10:30:00,22.75,22.75,22.48,22.5,121495.0,22.75,22.75,22.48,22.5,121495.0
2022-06-16 11:00:00,22.5,22.78,22.47,22.7,139536.0,22.5,22.78,22.47,22.7,139536.0
2022-06-16 11:30:00,22.71,22.8,22.65,22.78,81833.0,22.71,22.8,22.65,22.78,81833.0
2022-06-16 12:00:00,22.77,22.78,22.55,22.68,72568.0,22.77,22.78,22.55,22.68,72568.0
2022-06-16 12:30:00,22.67,22.7,22.55,22.59,89411.0,22.67,22.7,22.55,22.59,89411.0
2022-06-16 13:00:00,22.61,22.74,22.56,22.73,77490.0,22.61,22.74,22.56,22.73,77490.0
2022-06-16 13:30:00,22.72,22.72,22.51,22.51,71291.0,22.72,22.72,22.51,22.51,71291.0
2022-06-16 14:00:00,22.51,22.54,22.43,22.45,65157.0,22.51,22.54,22.43,22.45,65157.0
2022-06-16 14:30:00,22.44,22.51,22.35,22.41,82848.0,22.44,22.51,22.35,22.41,82848.0
2022-06-16 15:00:00,22.4,22.79,22.39,22.75,181598.0,22.4,22.79,22.39,22.75,181598.0
2022-06-16 15:30:00,22.74,22.81,22.64,22.77,887872.0,22.74,22.81,22.64,22.77,887872.0
2022-06-17 09:30:00,22.72,23.11,22.71,22.95,185294.0,22.72,23.11,22.71,22.95,185294.0
2022-06-17 10:00:00,22.96,22.96,22.54,22.63,83949.0,22.96,22.96,22.54,22.63,83949.0
2022-06-17 10:30:00,22.64,22.71,22.51,22.7,59334.0,22.64,22.71,22.51,22.7,59334.0
2022-06-17 11:00:00,22.69,23.0,22.65,22.94,57569.0,22.69,23.0,22.65,22.94,57569.0
2022-06-17 11:30:00,22.95,23.03,22.91,22.93,75741.0,22.95,23.03,22.91,22.93,75741.0
2022-06-17 12:00:00,22.92,22.99,22.83,22.91,38736.0,22.92,22.99,22.83,22.91,38736.0
2022-06-17 12:30:00,22.9,22.95,22.85,22.9,44818.0,22.9,22.95,22.85,22.9,44818.0
2022-06-17 13:00:00,22.91,23.24,22.89,23.11,53812.0,22.91,23.24,22.89,23.11,53812.0
2022-06-17 13:30:00,23.12,23.26,23.1,23.22,59355.0,23.12,23.26,23.1,23.22,59355.0
2022-06-17 14:00:00,23.23,23.33,23.22,23.31,65933.0,23.23,23.33,23.22,23.31,65933.0
2022-06-17 14:30:00,23.31,23.51,23.29,23.37,123640.0,23.31,23.51,23.29,23.37,123640.0
2022-06-17 15:00:00,23.39,23.48,23.23,23.44,127981.0,23.39,23.48,23.23,23.44,127981.0
2022-06-17 15:30:00,23.44,23.44,23.31,23.34,401812.0,23.44,23.44,23.31,23.34,401812.0
2022-06-21 09:30:00,23.67,23.76,23.27,23.54,227213.0,23.67,23.76,23.27,23.54,227213.0
2022-06-21 10:00:00,23.52,23.68,23.51,23.58,146052.0,23.52,23.68,23.51,23.58,146052.0
2022-06-21 10:30:00,23.58,23.64,23.49,23.61,128370.0,23.58,23.64,23.49,23.61,128370.0
2022-06-21 11:00:00,23.6,23.62,23.48,23.52,67626.0,23.6,23.62,23.48,23.52,67626.0
2022-06-21 11:30:00,23.52,23.57,23.42,23.43,79510.0,23.52,23.57,23.42,23.43,79510.0
2022-06-21 12:00:00,23.43,23.49,23.37,23.47,74304.0,23.43,23.49,23.37,23.47,74304.0
2022-06-21 12:30:00,23.47,23.5,23.42,23.49,44609.0,23.47,23.5,23.42,23.49,44609.0
2022-06-21 13:00:00,23.5,23.53,23.41,23.42,62138.0,23.5,23.53,23.41,23.42,62138.0
2022-06-21 13:30:00,23.42,23.51,23.38,23.39,58602.0,23.42,23.51,23.38,23.39,58602.0
2022-06-21 14:00:00,23.39,23.42,23.27,23.28,66987.0,23.39,23.42,23.27,23.28,66987.0
2022-06-21 14:30:00,23.29,23.35,23.22,23.33,64936.0,23.29,23.35,23.22,23.33,64936.0
2022-06-21 15:00:00,23.33,23.4,23.29,23.3,85117.0,23.33,23.4,23.29,23.3,85117.0
2022-06-21 15:30:00,23.3,23.34,23.2,23.3,387109.0,23.3,23.34,23.2,23.3,387109.0
2022-06-22 09:30:00,22.86,23.19,22.86,23.04,95748.0,22.86,23.19,22.86,23.04,95748.0
2022-06-22 10:00:00,23.03,23.37,22.99,23.33,62172.0,23.03,23.37,22.99,23.33,62172.0
2022-06-22 10:30:00,23.36,23.43,23.22,23.24,93036.0,23.36,23.43,23.22,23.24,93036.0
2022-06-22 11:00:00,23.23,23.39,23.12,23.35,128611.0,23.23,23.39,23.12,23.35,128611.0
2022-06-22 11:30:00,23.36,23.44,23.24,23.25,84166.0,23.36,23.44,23.24,23.25,84166.0
2022-06-22 12:00:00,23.26,23.38,23.2,23.33,90835.0,23.26,23.38,23.2,23.33,90835.0
2022-06-22 12:30:00,23.32,23.47,23.31,23.46,66540.0,23.32,23.47,23.31,23.46,66540.0
2022-06-22 13:00:00,23.46,23.52,23.39,23.46,65227.0,23.46,23.52,23.39,23.46,65227.0
2022-06-22 13:30:00,23.46,23.52,23.42,23.49,65171.0,23.46,23.52,23.42,23.49,65171.0
2022-06-22 14:00:00,23.5,23.63,23.48,23.51,61119.0,23.5,23.63,23.48,23.51,61119.0
2022-06-22 14:30:00,23.51,23.56,23.44,23.48,64120.0,23.51,23.56,23.44,23.48,64120.0
2022-06-22 15:00:00,23.48,23.49,23.38,23.41,70862.0,23.48,23.49,23.38,23.41,70862.0
2022-06-22 15:30:00,23.4,23.41,23.27,23.28,332025.0,23.4,23.41,23.27,23.28,332025.0
2022-06-23 09:30:00,23.26,23.39,23.18,23.3,82476.0,23.26,23.39,23.18,23.3,82476.0
2022-06-23 10:00:00,23.29,23.33,22.95,23.01,104114.0,23.29,23.33,22.95,23.01,104114.0
2022-06-23 10:30:00,23.01,23.19,22.95,23.15,139339.0,23.01,23.19,22.95,23.15,139339.0
2022-06-23 11:00:00,23.16,23.22,23.02,23.03,94347.0,23.16,23.22,23.02,23.03,94347.0
2022-06-23 11:30:00,23.03,23.06,22.87,22.89,98654.0,23.03,23.06,22.87,22.89,98654.0
2022-06-23 12:00:00,22.89,22.91,22.76,22.85,98070.0,22.89,22.91,22.76,22.85,98070.0
2022-06-23 12:30:00,22.85,22.85,22.72,22.73,84398.0,22.85,22.85,22.72,22.73,84398.0
2022-06-23 13:00:00,22.73,22.83,22.7,22.74,72423.0,22.73,22.83,22.7,22.74,72423.0
2022-06-23 13:30:00,22.75,22.84,22.71,22.81,61537.0,22.75,22.84,22.71,22.81,61537.0
2022-06-23 14:00:00,22.82,22.96,22.8,22.96,56516.0,22.82,22.96,22.8,22.96,56516.0
2022-06-23 14:30:00,22.96,23.07,22.94,23.07,77316.0,22.96,23.07,22.94,23.07,77316.0
2022-06-23 15:00:00,23.07,23.22,23.05,23.16,107805.0,23.07,23.22,23.05,23.16,107805.0
2022-06-23 15:30:00,23.16,23.26,23.09,23.2,425502.0,23.16,23.26,23.09,23.2,425502.0
2022-06-24 09:30:00,23.28,23.73,23.28,23.73,92369.0,23.28,23.73,23.28,23.73,92369.0
2022-06-24 10:00:00,23.75,24.03,23.73,24.02,146672.0,23.75,24.03,23.73,24.02,146672.0
2022-06-24 10:30:00,24.02,24.15,23.99,24.1,137308.0,24.02,24.15,23.99,24.1,137308.0
2022-06-24 11:00:00,24.09,24.19,24.04,24.13,97700.0,24.09,24.19,24.04,24.13,97700.0
2022-06-24 11:30:00,24.13,24.28,24.12,24.16,166532.0,24.13,24.28,24.12,24.16,166532.0
2022-06-24 12:00:00,24.16,24.18,24.06,24.09,216644.0,24.16,24.18,24.06,24.09,216644.0
2022-06-24 12:30:00,24.1,24.26,24.06,24.16,113556.0,24.1,24.26,24.06,24.16,113556.0
2022-06-24 13:00:00,24.15,24.36,24.14,24.33,177572.0,24.15,24.36,24.14,24.33,177572.0
2022-06-24 13:30:00,24.32,24.5,24.27,24.45,138791.0,24.32,24.5,24.27,24.45,138791.0
2022-06-24 14:00:00,24.46,24.47,24.3,24.33,91728.0,24.46,24.47,24.3,24.33,91728.0
2022-06-24 14:30:00,24.32,24.38,24.29,24.38,95996.0,24.32,24.38,24.29,24.38,95996.0
2022-06-24 15:00:00,24.39,24.5,24.38,24.47,146655.0,24.39,24.5,24.38,24.47,146655.0
2022-06-24 15:30:00,24.47,24.58,24.41,24.46,680765.0,24.47,24.58,24.41,24.46,680765.0
2022-06-27 09:30:00,24.45,24.6,24.18,24.28,80321.0,24.45,24.6,24.18,24.28,80321.0
2022-06-27 10:00:00,24.28,24.46,24.26,24.26,77915.0,24.28,24.46,24.26,24.26,77915.0
2022-06-27 10:30:00,24.26,24.46,24.26,24.37,108732.0,24.26,24.46,24.26,24.37,108732.0
2022-06-27 11:00:00,24.38,24.49,24.3,24.45,90807.0,24.38,24.49,24.3,24.45,90807.0
2022-06-27 11:30:00,24.44,24.55,24.43,24.54,47821.0,24.44,24.55,24.43,24.54,47821.0
2022-06-27 12:00:00,24.55,24.57,24.4,24.44,55492.0,24.55,24.57,24.4,24.44,55492.0
2022-06-27 12:30:00,24.43,24.44,24.34,24.44,27229.0,24.43,24.44,24.34,24.44,27229.0
2022-06-27 13:00:00,24.45,24.45,24.35,24.38,34409.0,24.45,24.45,24.35,24.38,34409.0
2022-06-27 13:30:00,24.38,24.41,24.34,24.39,30131.0,24.38,24.41,24.34,24.39,30131.0
2022-06-27 14:00:00,24.39,24.44,24.36,24.39,39458.0,24.39,24.44,24.36,24.39,39458.0
2022-06-27 14:30:00,24.39,24.46,24.36,24.43,73459.0,24.39,24.46,24.36,24.43,73459.0
2022-06-27 15:00:00,24.43,24.44,24.29,24.38,132903.0,24.43,24.44,24.29,24.38,132903.0
2022-06-27 15:30:00,24.38,24.39,24.22,24.36,367052.0,24.38,24.39,24.22,24.36,367052.0
2022-06-28 09:30:00,24.42,24.75,24.42,24.56,120426.0,24.42,24.75,24.42,24.56,120426.0
2022-06-28 10:00:00,24.56,24.59,24.32,24.42,153940.0,24.56,24.59,24.32,24.42,153940.0
2022-06-28 10:30:00,24.42,24.43,24.26,24.32,108744.0,24.42,24.43,24.26,24.32,108744.0
2022-06-28 11:00:00,24.32,24.39,24.14,24.17,53926.0,24.32,24.39,24.14,24.17,53926.0
2022-06-28 11:30:00,24.15,24.19,23.97,23.97,37674.0,24.15,24.19,23.97,23.97,37674.0
2022-06-28 12:00:00,23.97,24.11,23.91,24.11,50985.0,23.97,24.11,23.91,24.11,50985.0
2022-06-28 12:30:00,24.11,24.15,23.99,24.07,49299.0,24.11,24.15,23.99,24.07,49299.0
2022-06-28 13:00:00,24.07,24.07,23.93,24.01,51601.0,24.07,24.07,23.93,24.01,51601.0
2022-06-28 13:30:00,24.0,24.02,23.92,23.94,66245.0,24.0,24.02,23.92,23.94,66245.0
2022-06-28 14:00:00,23.93,24.01,23.84,23.85,64236.0,23.93,24.01,23.84,23.85,64236.0
2022-06-28 14:30:00,23.84,23.91,23.77,23.84,79848.0,23.84,23.91,23.77,23.84,79848.0
2022-06-28 15:00:00,23.85,23.91,23.8,23.86,142844.0,23.85,23.91,23.8,23.86,142844.0
2022-06-28 15:30:00,23.85,23.88,23.67,23.7,424621.0,23.85,23.88,23.67,23.7,424621.0
2022-06-29 09:30:00,23.62,23.62,23.03,23.14,76255.0,23.62,23.62,23.03,23.14,76255.0
2022-06-29 10:00:00,23.11,23.22,23.03,23.18,59515.0,23.11,23.22,23.03,23.18,59515.0
2022-06-29 10:30:00,23.17,23.3,22.97,22.98,97198.0,23.17,23.3,22.97,22.98,97198.0
2022-06-29 11:00:00,22.98,23.02,22.84,22.92,55470.0,22.98,23.02,22.84,22.92,55470.0
2022-06-29 11:30:00,22.91,23.14,22.9,23.11,88045.0,22.91,23.14,22.9,23.11,88045.0
2022-06-29 12:00:00,23.12,23.14,22.9,22.94,60768.0,23.12,23.14,22.9,22.94,60768.0
2022-06-29 12:30:00,22.93,23.07,22.92,23.07,46570.0,22.93,23.07,22.92,23.07,46570.0
2022-06-29 13:00:00,23.05,23.1,22.93,22.98,64801.0,23.05,23.1,22.93,22.98,64801.0
2022-06-29 13:30:00,22.98,23.07,22.96,23.04,36208.0,22.98,23.07,22.96,23.04,36208.0
2022-06-29 14:00:00,23.03,23.08,22.99,23.07,90969.0,23.03,23.08,22.99,23.07,90969.0
2022-06-29 14:30:00,23.08,23.08,22.99,23.05,59450.0,23.08,23.08,22.99,23.05,59450.0
2022-06-29 15:00:00,23.05,23.13,23.0,23.13,104763.0,23.05,23.13,23.0,23.13,104763.0
2022-06-29 15:30:00,23.13,23.22,23.05,23.18,279128.0,23.13,23.22,23.05,23.18,279128.0
2022-06-30 09:30:00,22.9,22.92,22.45,22.48,89622.0,22.9,22.92,22.45,22.48,89622.0
2022-06-30 10:00:00,22.48,22.53,22.34,22.4,214058.0,22.48,22.53,22.34,22.4,214058.0
2022-06-30 10:30:00,22.39,22.57,22.38,22.46,330740.0,22.39,22.57,22.38,22.46,330740.0
2022-06-30 11:00:00,22.46,22.59,22.43,22.5,769668.0,22.46,22.59,22.43,22.5,769668.0
2022-06-30 11:30:00,22.5,22.74,22.49,22.67,223805.0,22.5,22.74,22.49,22.67,223805.0
2022-06-30 12:00:00,22.67,22.73,22.49,22.64,434999.0,22.67,22.73,22.49,22.64,434999.0
2022-06-30 12:30:00,22.63,22.73,22.52,22.53,452696.0,22.63,22.73,22.52,22.53,452696.0
2022-06-30 13:00:00,22.53,22.6,22.37,22.43,124626.0,22.53,22.6,22.37,22.43,124626.0
2022-06-30 13:30:00,22.44,22.58,22.42,22.49,150857.0,22.44,22.58,22.42,22.49,150857.0
2022-06-30 14:00:00,22.5,22.62,22.37,22.44,135146.0,22.5,22.62,22.37,22.44,135146.0
2022-06-30 14:30:00,22.45,22.45,22.19,22.2,151503.0,22.45,22.45,22.19,22.2,151503.0
2022-06-30 15:00:00,22.2,22.21,22.05,22.16,363564.0,22.2,22.21,22.05,22.16,363564.0
2022-06-30 15:30:00,22.16,22.25,21.99,22.13,1280554.0,22.16,22.25,21.99,22.13,1280554.0
2022-07-01 09:30:00,21.92,22.53,21.8,22.29,391344.0,21.92,22.53,21.8,22.29,391344.0
2022-07-01 10:00:00,22.29,22.35,21.85,21.85,152694.0,22.29,22.35,21.85,21.85,152694.0
2022-07-01 10:30:00,21.85,21.86,21.63,21.74,205066.0,21.85,21.86,21.63,21.74,205066.0
2022-07-01 11:00:00,21.74,22.06,21.74,22.0,100605.0,21.74,22.06,21.74,22.0,100605.0
2022-07-01 11:30:00,22.01,22.17,21.96,21.98,118150.0,22.01,22.17,21.96,21.98,118150.0
2022-07-01 12:00:00,21.97,22.26,21.93,22.23,365833.0,21.97,22.26,21.93,22.23,365833.0
2022-07-01 12:30:00,22.23,22.24,21.96,21.96,300777.0,22.23,22.24,21.96,21.96,300777.0
2022-07-01 13:00:00,21.96,22.09,21.94,22.05,279295.0,21.96,22.09,21.94,22.05,279295.0
2022-07-01 13:30:00,22.06,22.15,21.99,22.14,163199.0,22.06,22.15,21.99,22.14,163199.0
2022-07-01 14:00:00,22.14,22.27,22.09,22.2,255115.0,22.14,22.27,22.09,22.2,255115.0
2022-07-01 14:30:00,22.2,22.31,22.2,22.24,212024.0,22.2,22.31,22.2,22.24,212024.0
2022-07-01 15:00:00,22.25,22.35,22.19,22.35,192672.0,22.25,22.35,22.19,22.35,192672.0
2022-07-01 15:30:00,22.35,22.44,22.31,22.44,575480.0,22.35,22.44,22.31,22.44,575480.0
2022-07-05 09:30:00,21.85,22.01,21.52,21.61,134420.0,21.85,22.01,21.52,21.61,134420.0
2022-07-05 10:00:00,21.59,21.63,21.44,21.63,126453.0,21.59,21.63,21.44,21.63,126453.0
2022-07-05 10:30:00,21.61,21.86,21.6,21.81,121874.0,21.61,21.86,21.6,21.81,121874.0
2022-07-05 11:00:00,21.81,21.91,21.7,21.89,111344.0,21.81,21.91,21.7,21.89,111344.0
2022-07-05 11:30:00,21.89,22.11,21.86,22.11,104886.0,21.89,22.11,21.86,22.11,104886.0
2022-07-05 12:00:00,22.11,22.3,22.08,22.23,95954.0,22.11,22.3,22.08,22.23,95954.0
2022-07-05 12:30:00,22.25,22.3,22.11,22.12,86175.0,22.25,22.3,22.11,22.12,86175.0
2022-07-05 13:00:00,22.13,22.43,22.13,22.41,94359.0,22.13,22.43,22.13,22.41,94359.0
2022-07-05 13:30:00,22.39,22.49,22.34,22.42,65736.0,22.39,22.49,22.34,22.42,65736.0
2022-07-05 14:00:00,22.42,22.53,22.38,22.52,63828.0,22.42,22.53,22.38,22.52,63828.0
2022-07-05 14:30:00,22.53,22.64,22.52,22.6,96705.0,22.53,22.64,22.52,22.6,96705.0
2022-07-05 15:00:00,22.6,22.64,22.52,22.61,82447.0,22.6,22.64,22.52,22.61,82447.0
2022-07-05 15:30:00,22.62,22.75,22.6,22.69,458565.0,22.62,22.75,22.6,22.69,458565.0
2022-07-06 09:30:00,22.75,23.03,22.3,22.39,72007.0,22.75,23.03,22.3,22.39,72007.0
2022-07-06 10:00:00,22.37,22.4,22.23,22.35,80805.0,22.37,22.4,22.23,22.35,80805.0
2022-07-06 10:30:00,22.36,22.5,22.32,22.44,100462.0,22.36,22.5,22.32,22.44,100462.0
2022-07-06 11:00:00,22.44,22.48,22.32,22.39,66049.0,22.44,22.48,22.32,22.39,66049.0
2022-07-06 11:30:00,22.4,22.49,22.32,22.44,57918.0,22.4,22.49,22.32,22.44,57918.0
2022-07-06 12:00:00,22.44,22.48,22.37,22.43,75167.0,22.44,22.48,22.37,22.43,75167.0
2022-07-06 12:30:00,22.42,22.46,22.38,22.43,48617.0,22.42,22.46,22.38,22.43,48617.0
2022-07-06 13:00:00,22.43,22.51,22.41,22.42,43141.0,22.43,22.51,22.41,22.42,43141.0
2022-07-06 13:30:00,22.41,22.55,22.38,22.54,56067.0,22.41,22.55,22.38,22.54,56067.0
2022-07-06 14:00:00,22.53,22.68,22.47,22.68,114137.0,22.53,22.68,22.47,22.68,114137.0
2022-07-06 14:30:00,22.69,22.83,22.65,22.71,107176.0,22.69,22.83,22.65,22.71,107176.0
2022-07-06 15:00:00,22.71,22.83,22.63,22.8,111585.0,22.71,22.83,22.63,22.8,111585.0
2022-07-06 15:30:00,22.8,22.83,22.67,22.73,298493.0,22.8,22.83,22.67,22.73,298493.0
2022-07-07 09:30:00,23.01,23.22,22.9,22.93,112016.0,23.01,23.22,22.9,22.93,112016.0
2022-07-07 10:00:00,22.9,22.9,22.62,22.73,98647.0,22.9,22.9,22.62,22.73,98647.0
2022-07-07 10:30:00,22.73,22.93,22.7,22.93,83682.0,22.73,22.93,22.7,22.93,83682.0
2022-07-07 11:00:00,22.94,22.96,22.84,22.85,41842.0,22.94,22.96,22.84,22.85,41842.0
2022-07-07 11:30:00,22.83,22.86,22.81,22.84,37208.0,22.83,22.86,22.81,22.84,37208.0
2022-07-07 12:00:00,22.83,22.89,22.82,22.84,48112.0,22.83,22.89,22.82,22.84,48112.0
2022-07-07 12:30:00,22.84,22.94,22.81,22.93,48843.0,22.84,22.94,22.81,22.93,48843.0
2022-07-07 13:00:00,22.94,22.98,22.89,22.95,59768.0,22.94,22.98,22.89,22.95,59768.0
2022-07-07 13:30:00,22.96,23.02,22.93,22.96,38063.0,22.96,23.02,22.93,22.96,38063.0
2022-07-07 14:00:00,22.96,23.07,22.96,22.98,83289.0,22.96,23.07,22.96,22.98,83289.0
2022-07-07 14:30:00,22.98,23.04,22.89,23.03,91755.0,22.98,23.04,22.89,23.03,91755.0
2022-07-07 15:00:00,23.03,23.1,23.0,23.03,70882.0,23.03,23.1,23.0,23.03,70882.0
2022-07-07 15:30:00,23.02,23.04,22.94,23.0,298063.0,23.02,23.04,22.94,23.0,298063.0
2022-07-08 09:30:00,23.08,23.14,22.76,22.85,84085.0,23.08,23.14,22.76,22.85,84085.0
2022-07-08 10:00:00,22.83,23.12,22.83,23.08,101683.0,22.83,23.12,22.83,23.08,101683.0
2022-07-08 10:30:00,23.09,23.25,23.07,23.22,54687.0,23.09,23.25,23.07,23.22,54687.0
2022-07-08 11:00:00,23.22,23.33,23.2,23.28,69165.0,23.22,23.33,23.2,23.28,69165.0
2022-07-08 11:30:00,23.27,23.3,23.14,23.23,60822.0,23.27,23.3,23.14,23.23,60822.0
2022-07-08 12:00:00,23.24,23.26,23.1,23.12,70178.0,23.24,23.26,23.1,23.12,70178.0
2022-07-08 12:30:00,23.11,23.11,22.98,22.98,57175.0,23.11,23.11,22.98,22.98,57175.0
2022-07-08 13:00:00,22.98,23.09,22.98,23.09,54434.0,22.98,23.09,22.98,23.09,54434.0
2022-07-08 13:30:00,23.09,23.16,23.07,23.13,68444.0,23.09,23.16,23.07,23.13,68444.0
2022-07-08 14:00:00,23.13,23.22,23.11,23.21,59442.0,23.13,23.22,23.11,23.21,59442.0
2022-07-08 14:30:00,23.21,23.26,23.2,23.21,58018.0,23.21,23.26,23.2,23.21,58018.0
2022-07-08 15:00:00,23.2,23.25,23.14,23.17,91860.0,23.2,23.25,23.14,23.17,91860.0
2022-07-08 15:30:00,23.17,23.17,23.01,23.02,364381.0,23.17,23.17,23.01,23.02,364381.0
2022-07-11 09:30:00,22.73,22.97,22.51,22.94,144472.0,22.73,22.97,22.51,22.94,144472.0
2022-07-11 10:00:00,22.93,23.05,22.87,22.92,49172.0,22.93,23.05,22.87,22.92,49172.0
2022-07-11 10:30:00,22.93,22.96,22.83,22.83,35557.0,22.93,22.96,22.83,22.83,35557.0
2022-07-11 11:00:00,22.83,22.89,22.77,22.85,43973.0,22.83,22.89,22.77,22.85,43973.0
2022-07-11 11:30:00,22.85,22.87,22.75,22.76,39857.0,22.85,22.87,22.75,22.76,39857.0
2022-07-11 12:00:00,22.77,22.79,22.71,22.76,32551.0,22.77,22.79,22.71,22.76,32551.0
2022-07-11 12:30:00,22.76,22.79,22.71,22.74,39439.0,22.76,22.79,22.71,22.74,39439.0
2022-07-11 13:00:00,22.74,22.85,22.73,22.84,38342.0,22.74,22.85,22.73,22.84,38342.0
2022-07-11 13:30:00,22.83,22.87,22.8,22.84,37493.0,22.83,22.87,22.8,22.84,37493.0
2022-07-11 14:00:00,22.83,22.88,22.73,22.85,64028.0,22.83,22.88,22.73,22.85,64028.0
2022-07-11 14:30:00,22.85,22.87,22.78,22.79,43489.0,22.85,22.87,22.78,22.79,43489.0
2022-07-11 15:00:00,22.78,22.81,22.72,22.75,60242.0,22.78,22.81,22.72,22.75,60242.0
2022-07-11 15:30:00,22.75,22.77,22.63,22.69,257119.0,22.75,22.77,22.63,22.69,257119.0
2022-07-12 09:30:00,22.59,23.31,22.59,23.14,96601.0,22.59,23.31,22.59,23.14,96601.0
2022-07-12 10:00:00,23.15,23.38,23.04,23.18,97997.0,23.15,23.38,23.04,23.18,97997.0
2022-07-12 10:30:00,23.19,23.41,23.19,23.39,45238.0,23.19,23.41,23.19,23.39,45238.0
2022-07-12 11:00:00,23.4,23.42,23.27,23.35,32221.0,23.4,23.42,23.27,23.35,32221.0
2022-07-12 11:30:00,23.36,23.38,23.3,23.36,51853.0,23.36,23.38,23.3,23.36,51853.0
2022-07-12 12:00:00,23.36,23.44,23.32,23.44,60639.0,23.36,23.44,23.32,23.44,60639.0
2022-07-12 12:30:00,23.45,23.5,23.31,23.38,40765.0,23.45,23.5,23.31,23.38,40765.0
2022-07-12 13:00:00,23.38,23.4,23.25,23.28,34468.0,23.38,23.4,23.25,23.28,34468.0
2022-07-12 13:30:00,23.28,23.33,23.25,23.3,26785.0,23.28,23.33,23.25,23.3,26785.0
2022-07-12 14:00:00,23.29,23.3,23.18,23.2,41509.0,23.29,23.3,23.18,23.2,41509.0
2022-07-12 14:30:00,23.21,23.23,23.09,23.1,33800.0,23.21,23.23,23.09,23.1,33800.0
2022-07-12 15:00:00,23.1,23.1,22.91,22.93,76848.0,23.1,23.1,22.91,22.93,76848.0
2022-07-12 15:30:00,22.92,23.07,22.83,23.03,214705.0,22.92,23.07,22.83,23.03,214705.0
2022-07-13 09:30:00,22.59,22.69,22.35,22.62,93559.0,22.59,22.69,22.35,22.62,93559.0
2022-07-13 10:00:00,22.61,22.65,22.48,22.57,91338.0,22.61,22.65,22.48,22.57,91338.0
2022-07-13 10:30:00,22.56,22.85,22.55,22.79,119942.0,22.56,22.85,22.55,22.79,119942.0
2022-07-13 11:00:00,22.79,22.9,22.72,22.77,100803.0,22.79,22.9,22.72,22.77,100803.0
2022-07-13 11:30:00,22.77,22.84,22.72,22.79,68041.0,22.77,22.84,22.72,22.79,68041.0
2022-07-13 12:00:00,22.79,22.9,22.78,22.89,62849.0,22.79,22.9,22.78,22.89,62849.0
2022-07-13 12:30:00,22.88,22.91,22.83,22.9,49731.0,22.88,22.91,22.83,22.9,49731.0
2022-07-13 13:00:00,22.91,23.02,22.87,22.94,74216.0,22.91,23.02,22.87,22.94,74216.0
2022-07-13 13:30:00,22.94,23.02,22.91,22.95,102525.0,22.94,23.02,22.91,22.95,102525.0
2022-07-13 14:00:00,22.94,22.97,22.8,22.96,116448.0,22.94,22.97,22.8,22.96,116448.0
2022-07-13 14:30:00,22.97,23.04,22.93,23.0,46869.0,22.97,23.04,22.93,23.0,46869.0
2022-07-13 15:00:00,23.01,23.01,22.94,23.0,87281.0,23.01,23.01,22.94,23.0,87281.0
2022-07-13 15:30:00,23.0,23.02,22.93,22.98,274530.0,23.0,23.02,22.93,22.98,274530.0
2022-07-14 09:30:00,22.56,22.64,22.31,22.57,92304.0,22.56,22.64,22.31,22.57,92304.0
2022-07-14 10:00:00,22.54,22.57,22.37,22.48,63238.0,22.54,22.57,22.37,22.48,63238.0
2022-07-14 10:30:00,22.48,22.5,22.35,22.41,47043.0,22.48,22.5,22.35,22.41,47043.0
2022-07-14 11:00:00,22.42,22.57,22.41,22.56,76392.0,22.42,22.57,22.41,22.56,76392.0
2022-07-14 11:30:00,22.57,22.8,22.55,22.74,91008.0,22.57,22.8,22.55,22.74,91008.0
2022-07-14 12:00:00,22.75,22.75,22.64,22.69,68307.0,22.75,22.75,22.64,22.69,68307.0
2022-07-14 12:30:00,22.69,22.74,22.6,22.71,90211.0,22.69,22.74,22.6,22.71,90211.0
2022-07-14 13:00:00,22.71,22.74,22.63,22.7,47867.0,22.71,22.74,22.63,22.7,47867.0
2022-07-14 13:30:00,22.7,22.79,22.63,22.78,36373.0,22.7,22.79,22.63,22.78,36373.0
2022-07-14 14:00:00,22.78,22.9,22.7,22.87,39399.0,22.78,22.9,22.7,22.87,39399.0
2022-07-14 14:30:00,22.88,22.93,22.83,22.89,45741.0,22.88,22.93,22.83,22.89,45741.0
2022-07-14 15:00:00,22.89,22.91,22.82,22.89,49041.0,22.89,22.91,22.82,22.89,49041.0
2022-07-14 15:30:00,22.89,22.99,22.87,22.98,240891.0,22.89,22.99,22.87,22.98,240891.0
2022-07-15 09:30:00,23.41,23.45,22.98,23.07,136749.0,23.41,23.45,22.98,23.07,136749.0
2022-07-15 10:00:00,23.08,23.56,23.08,23.55,107658.0,23.08,23.56,23.08,23.55,107658.0
2022-07-15 10:30:00,23.54,23.61,23.42,23.54,204747.0,23.54,23.61,23.42,23.54,204747.0
2022-07-15 11:00:00,23.54,23.66,23.48,23.62,137613.0,23.54,23.66,23.48,23.62,137613.0
2022-07-15 11:30:00,23.62,23.66,23.52,23.53,100691.0,23.62,23.66,23.52,23.53,100691.0
2022-07-15 12:00:00,23.53,23.55,23.33,23.38,78348.0,23.53,23.55,23.33,23.38,78348.0
2022-07-15 12:30:00,23.38,23.38,23.31,23.34,50267.0,23.38,23.38,23.31,23.34,50267.0
2022-07-15 13:00:00,23.35,23.38,23.29,23.33,51198.0,23.35,23.38,23.29,23.33,51198.0
2022-07-15 13:30:00,23.33,23.33,23.22,23.27,65975.0,23.33,23.33,23.22,23.27,65975.0
2022-07-15 14:00:00,23.28,23.34,23.18,23.2,84033.0,23.28,23.34,23.18,23.2,84033.0
2022-07-15 14:30:00,23.2,23.38,23.19,23.33,83324.0,23.2,23.38,23.19,23.33,83324.0
2022-07-15 15:00:00,23.33,23.35,23.19,23.26,170359.0,23.33,23.35,23.19,23.26,170359.0
2022-07-15 15:30:00,23.26,23.34,23.19,23.27,477486.0,23.26,23.34,23.19,23.27,477486.0
2022-07-18 09:30:00,23.39,23.64,23.39,23.58,172830.0,23.39,23.64,23.39,23.58,172830.0
2022-07-18 10:00:00,23.59,23.59,23.18,23.36,94023.0,23.59,23.59,23.18,23.36,94023.0
2022-07-18 10:30:00,23.37,23.47,23.32,23.47,55518.0,23.37,23.47,23.32,23.47,55518.0
2022-07-18 11:00:00,23.47,23.48,23.35,23.39,56427.0,23.47,23.48,23.35,23.39,56427.0
2022-07-18 11:30:00,23.39,23.52,23.34,23.49,73676.0,23.39,23.52,23.34,23.49,73676.0
2022-07-18 12:00:00,23.5,23.54,23.47,23.5,49306.0,23.5,23.54,23.47,23.5,49306.0
2022-07-18 12:30:00,23.5,23.5,23.38,23.42,40771.0,23.5,23.5,23.38,23.42,40771.0
2022-07-18 13:00:00,23.42,23.47,23.35,23.36,99201.0,23.42,23.47,23.35,23.36,99201.0
2022-07-18 13:30:00,23.35,23.35,23.18,23.19,49810.0,23.35,23.35,23.18,23.19,49810.0
2022-07-18 14:00:00,23.17,23.2,23.04,23.07,46523.0,23.17,23.2,23.04,23.07,46523.0
2022-07-18 14:30:00,23.07,23.17,23.04,23.05,66504.0,23.07,23.17,23.04,23.05,66504.0
2022-07-18 15:00:00,23.05,23.16,23.03,23.05,128654.0,23.05,23.16,23.03,23.05,128654.0
2022-07-18 15:30:00,23.05,23.09,22.95,23.05,273452.0,23.05,23.09,22.95,23.05,273452.0
2022-07-19 09:30:00,23.54,23.8,23.54,23.76,90097.0,23.54,23.8,23.54,23.76,90097.0
2022-07-19 10:00:00,23.76,24.19,23.75,24.19,222760.0,23.76,24.19,23.75,24.19,222760.0
2022-07-19 10:30:00,24.19,24.19,24.0,24.04,126517.0,24.19,24.19,24.0,24.04,126517.0
2022-07-19 11:00:00,24.05,24.13,24.01,24.11,80777.0,24.05,24.13,24.01,24.11,80777.0
2022-07-19 11:30:00,24.11,24.15,24.04,24.08,47431.0,24.11,24.15,24.04,24.08,47431.0
2022-07-19 12:00:00,24.07,24.1,24.0,24.03,51000.0,24.07,24.1,24.0,24.03,51000.0
2022-07-19 12:30:00,24.03,24.16,24.02,24.1,63856.0,24.03,24.16,24.02,24.1,63856.0
2022-07-19 13:00:00,24.1,24.14,24.01,24.04,98665.0,24.1,24.14,24.01,24.04,98665.0
2022-07-19 13:30:00,24.04,24.14,24.03,24.14,44904.0,24.04,24.14,24.03,24.14,44904.0
2022-07-19 14:00:00,24.14,24.21,24.12,24.13,40765.0,24.14,24.21,24.12,24.13,40765.0
2022-07-19 14:30:00,24.13,24.21,24.12,24.17,47233.0,24.13,24.21,24.12,24.17,47233.0
2022-07-19 15:00:00,24.17,24.22,24.12,24.19,94070.0,24.17,24.22,24.12,24.19,94070.0
2022-07-19 15:30:00,24.2,24.21,24.1,24.12,309210.0,24.2,24.21,24.1,24.12,309210.0
2022-07-20 09:30:00,24.59,24.66,24.07,24.33,210493.0,24.59,24.66,24.07,24.33,210493.0
2022-07-20 10:00:00,24.31,24.38,24.24,24.38,72558.0,24.31,24.38,24.24,24.38,72558.0
2022-07-20 10:30:00,24.38,24.57,24.36,24.45,88866.0,24.38,24.57,24.36,24.45,88866.0
2022-07-20 11:00:00,24.45,24.45,24.3,24.36,78358.0,24.45,24.45,24.3,24.36,78358.0
2022-07-20 11:30:00,24.36,24.39,24.17,24.21,166017.0,24.36,24.39,24.17,24.21,166017.0
2022-07-20 12:00:00,24.2,24.35,24.12,24.14,239788.0,24.2,24.35,24.12,24.14,239788.0
2022-07-20 12:30:00,24.14,24.21,24.08,24.19,78011.0,24.14,24.21,24.08,24.19,78011.0
2022-07-20 13:00:00,24.19,24.22,24.1,24.22,94447.0,24.19,24.22,24.1,24.22,94447.0
2022-07-20 13:30:00,24.22,24.37,24.14,24.16,340430.0,24.22,24.37,24.14,24.16,340430.0
2022-07-20 14:00:00,24.17,24.31,24.16,24.29,70611.0,24.17,24.31,24.16,24.29,70611.0
2022-07-20 14:30:00,24.29,24.35,24.24,24.31,90685.0,24.29,24.35,24.24,24.31,90685.0
2022-07-20 15:00:00,24.31,24.39,24.3,24.39,147439.0,24.31,24.39,24.3,24.39,147439.0
2022-07-20 15:30:00,24.39,24.51,24.36,24.44,435168.0,24.39,24.51,24.36,24.44,435168.0
2022-07-21 09:30:00,24.3,24.66,24.18,24.56,87333.0,24.3,24.66,24.18,24.56,87333.0
2022-07-21 10:00:00,24.57,24.7,24.48,24.5,75337.0,24.57,24.7,24.48,24.5,75337.0
2022-07-21 10:30:00,24.52,24.82,24.52,24.82,74964.0,24.52,24.82,24.52,24.82,74964.0
2022-07-21 11:00:00,24.81,24.87,24.77,24.8,95466.0,24.81,24.87,24.77,24.8,95466.0
2022-07-21 11:30:00,24.81,24.92,24.78,24.91,91436.0,24.81,24.92,24.78,24.91,91436.0
2022-07-21 12:00:00,24.9,25.02,24.9,24.99,85829.0,24.9,25.02,24.9,24.99,85829.0
2022-07-21 12:30:00,24.99,25.02,24.92,24.93,57427.0,24.99,25.02,24.92,24.93,57427.0
2022-07-21 13:00:00,24.93,25.03,24.9,24.98,122218.0,24.93,25.03,24.9,24.98,122218.0
2022-07-21 13:30:00,24.98,25.03,24.92,24.97,113315.0,24.98,25.03,24.92,24.97,113315.0
2022-07-21 14:00:00,24.98,25.1,24.96,25.1,90964.0,24.98,25.1,24.96,25.1,90964.0
2022-07-21 14:30:00,25.1,25.15,25.04,25.12,246672.0,25.1,25.15,25.04,25.12,246672.0
2022-07-21 15:00:00,25.12,25.23,25.11,25.22,235688.0,25.12,25.23,25.11,25.22,235688.0
2022-07-21 15:30:00,25.23,25.42,25.2,25.38,603165.0,25.23,25.42,25.2,25.38,603165.0
2022-07-22 09:30:00,25.73,26.32,25.72,25.79,361128.0,25.73,26.32,25.72,25.79,361128.0
2022-07-22 10:00:00,25.8,25.96,25.76,25.87,237571.0,25.8,25.96,25.76,25.87,237571.0
2022-07-22 10:30:00,25.87,25.9,25.8,25.86,124954.0,25.87,25.9,25.8,25.86,124954.0
2022-07-22 11:00:00,25.86,25.9,25.79,25.84,118746.0,25.86,25.9,25.79,25.84,118746.0
2022-07-22 11:30:00,25.84,25.88,25.76,25.8,186306.0,25.84,25.88,25.76,25.8,186306.0
2022-07-22 12:00:00,25.79,25.84,25.76,25.83,147720.0,25.79,25.84,25.76,25.83,147720.0
2022-07-22 12:30:00,25.83,25.93,25.81,25.83,71597.0,25.83,25.93,25.81,25.83,71597.0
2022-07-22 13:00:00,25.83,25.88,25.74,25.77,105046.0,25.83,25.88,25.74,25.77,105046.0
2022-07-22 13:30:00,25.76,25.87,25.71,25.87,95171.0,25.76,25.87,25.71,25.87,95171.0
2022-07-22 14:00:00,25.87,25.9,25.77,25.86,133811.0,25.87,25.9,25.77,25.86,133811.0
2022-07-22 14:30:00,25.86,25.92,25.84,25.87,109168.0,25.86,25.92,25.84,25.87,109168.0
2022-07-22 15:00:00,25.87,25.94,25.81,25.94,185465.0,25.87,25.94,25.81,25.94,185465.0
2022-07-22 15:30:00,25.94,26.1,25.88,26.09,682878.0,25.94,26.1,25.88,26.09,682878.0
2022-07-25 09:30:00,26.13,26.16,25.71,26.1,182760.0,26.13,26.16,25.71,26.1,182760.0
2022-07-25 10:00:00,26.11,26.19,25.98,26.08,141588.0,26.11,26.19,25.98,26.08,141588.0
2022-07-25 10:30:00,26.1,26.1,25.94,26.0,127638.0,26.1,26.1,25.94,26.0,127638.0
2022-07-25 11:00:00,25.99,26.02,25.89,25.97,102982.0,25.99,26.02,25.89,25.97,102982.0
2022-07-25 11:30:00,25.96,26.16,25.95,26.12,215212.0,25.96,26.16,25.95,26.12,215212.0
2022-07-25 12:00:00,26.11,26.11,25.91,26.03,85836.0,26.11,26.11,25.91,26.03,85836.0
2022-07-25 12:30:00,26.03,26.05,25.97,25.98,84645.0,26.03,26.05,25.97,25.98,84645.0
2022-07-25 13:00:00,25.98,26.02,25.91,25.96,79737.0,25.98,26.02,25.91,25.96,79737.0
2022-07-25 13:30:00,25.96,26.0,25.93,25.96,45742.0,25.96,26.0,25.93,25.96,45742.0
2022-07-25 14:00:00,25.96,25.97,25.86,25.92,61784.0,25.96,25.97,25.86,25.92,61784.0
2022-07-25 14:30:00,25.92,25.93,25.76,25.8,175902.0,25.92,25.93,25.76,25.8,175902.0
2022-07-25 15:00:00,25.81,25.98,25.73,25.95,293084.0,25.81,25.98,25.73,25.95,293084.0
2022-07-25 15:30:00,25.95,26.04,25.88,26.0,430842.0,25.95,26.04,25.88,26.0,430842.0
2022-07-26 09:30:00,25.76,25.89,25.46,25.59,186948.0,25.76,25.89,25.46,25.59,186948.0
2022-07-26 10:00:00,25.61,25.94,25.59,25.82,178867.0,25.61,25.94,25.59,25.82,178867.0
2022-07-26 10:30:00,25.82,25.98,25.78,25.96,171603.0,25.82,25.98,25.78,25.96,171603.0
2022-07-26 11:00:00,25.96,25.96,25.71,25.74,118442.0,25.96,25.96,25.71,25.74,118442.0
2022-07-26 11:30:00,25.75,25.75,25.63,25.67,77987.0,25.75,25.75,25.63,25.67,77987.0
2022-07-26 12:00:00,25.66,25.75,25.65,25.73,63676.0,25.66,25.75,25.65,25.73,63676.0
2022-07-26 12:30:00,25.73,25.85,25.72,25.84,58614.0,25.73,25.85,25.72,25.84,58614.0
2022-07-26 13:00:00,25.84,25.89,25.76,25.84,165501.0,25.84,25.89,25.76,25.84,165501.0
2022-07-26 13:30:00,25.83,25.83,25.73,25.76,82563.0,25.83,25.83,25.73,25.76,82563.0
2022-07-26 14:00:00,25.76,25.79,25.61,25.63,143899.0,25.76,25.79,25.61,25.63,143899.0
2022-07-26 14:30:00,25.62,25.64,25.51,25.58,193879.0,25.62,25.64,25.51,25.58,193879.0
2022-07-26 15:00:00,25.57,25.68,25.53,25.64,278746.0,25.57,25.68,25.53,25.64,278746.0
2022-07-26 15:30:00,25.64,25.69,25.45,25.67,712782.0,25.64,25.69,25.45,25.67,712782.0
2022-07-27 09:30:00,24.14,25.38,23.19,24.62,896984.0,24.14,25.38,23.19,24.62,896984.0
2022-07-27 10:00:00,24.62,24.96,24.43,24.52,592847.0,24.62,24.96,24.43,24.52,592847.0
2022-07-27 10:30:00,24.52,24.59,24.07,24.17,237401.0,24.52,24.59,24.07,24.17,237401.0
2022-07-27 11:00:00,24.18,24.4,24.15,24.4,241000.0,24.18,24.4,24.15,24.4,241000.0
2022-07-27 11:30:00,24.4,24.42,24.16,24.2,325755.0,24.4,24.42,24.16,24.2,325755.0
2022-07-27 12:00:00,24.19,24.35,24.18,24.25,154459.0,24.19,24.35,24.18,24.25,154459.0
2022-07-27 12:30:00,24.26,24.34,24.09,24.3,1311287.0,24.26,24.34,24.09,24.3,1311287.0
2022-07-27 13:00:00,24.3,24.3,24.09,24.13,207848.0,24.3,24.3,24.09,24.13,207848.0
2022-07-27 13:30:00,24.13,24.29,24.07,24.26,243330.0,24.13,24.29,24.07,24.26,243330.0
2022-07-27 14:00:00,24.25,24.4,24.23,24.3,234327.0,24.25,24.4,24.23,24.3,234327.0
2022-07-27 14:30:00,24.3,24.66,24.17,24.58,281725.0,24.3,24.66,24.17,24.58,281725.0
2022-07-27 15:00:00,24.59,24.7,24.51,24.54,587698.0,24.59,24.7,24.51,24.54,587698.0
2022-07-27 15:30:00,24.55,24.79,24.53,24.59,1113132.0,24.55,24.79,24.53,24.59,1113132.0
2022-07-28 09:30:00,24.82,24.99,24.65,24.73,220080.0,24.82,24.99,24.65,24.73,220080.0
2022-07-28 10:00:00,24.75,24.79,24.47,24.57,222270.0,24.75,24.79,24.47,24.57,222270.0
2022-07-28 10:30:00,24.57,24.64,24.54,24.61,142910.0,24.57,24.64,24.54,24.61,142910.0
2022-07-28 11:00:00,24.61,24.76,24.55,24.76,104919.0,24.61,24.76,24.55,24.76,104919.0
2022-07-28 11:30:00,24.76,24.85,24.64,24.64,87299.0,24.76,24.85,24.64,24.64,87299.0
2022-07-28 12:00:00,24.64,24.76,24.6,24.73,88240.0,24.64,24.76,24.6,24.73,88240.0
2022-07-28 12:30:00,24.73,24.78,24.71,24.72,67292.0,24.73,24.78,24.71,24.72,67292.0
2022-07-28 13:00:00,24.72,25.01,24.7,24.98,109264.0,24.72,25.01,24.7,24.98,109264.0
2022-07-28 13:30:00,24.98,25.08,24.96,25.04,104310.0,24.98,25.08,24.96,25.04,104310.0
2022-07-28 14:00:00,25.04,25.13,25.0,25.12,109530.0,25.04,25.13,25.0,25.12,109530.0
2022-07-28 14:30:00,25.11,25.19,25.09,25.14,107065.0,25.11,25.19,25.09,25.14,107065.0
2022-07-28 15:00:00,25.14,25.2,25.09,25.14,196257.0,25.14,25.2,25.09,25.14,196257.0
2022-07-28 15:30:00,25.14,25.22,25.09,25.21,481678.0,25.14,25.22,25.09,25.21,481678.0
2022-07-29 09:30:00,25.28,25.4,25.01,25.37,104120.0,25.28,25.4,25.01,25.37,104120.0
2022-07-29 10:00:00,25.37,25.51,25.33,25.45,100557.0,25.37,25.51,25.33,25.45,100557.0
2022-07-29 10:30:00,25.45,25.47,25.36,25.39,138543.0,25.45,25.47,25.36,25.39,138543.0
2022-07-29 11:00:00,25.39,25.41,25.11,25.13,89715.0,25.39,25.41,25.11,25.13,89715.0
2022-07-29 11:30:00,25.14,25.29,25.14,25.24,58132.0,25.14,25.29,25.14,25.24,58132.0
2022-07-29 12:00:00,25.24,25.28,25.15,25.18,46550.0,25.24,25.28,25.15,25.18,46550.0
2022-07-29 12:30:00,25.18,25.3,25.18,25.29,49208.0,25.18,25.3,25.18,25.29,49208.0
2022-07-29 13:00:00,25.28,25.33,25.21,25.27,72334.0,25.28,25.33,25.21,25.27,72334.0
2022-07-29 13:30:00,25.28,25.36,25.26,25.35,48872.0,25.28,25.36,25.26,25.35,48872.0
2022-07-29 14:00:00,25.34,25.39,25.32,25.37,64011.0,25.34,25.39,25.32,25.37,64011.0
2022-07-29 14:30:00,25.37,25.39,25.28,25.3,54681.0,25.37,25.39,25.28,25.3,54681.0
2022-07-29 15:00:00,25.3,25.32,25.22,25.28,90828.0,25.3,25.32,25.22,25.28,90828.0
2022-07-29 15:30:00,25.27,25.27,25.17,25.22,314218.0,25.27,25.27,25.17,25.22,314218.0
2022-08-01 09:30:00,25.02,25.24,24.94,25.22,94858.0,25.02,25.24,24.94,25.22,94858.0
2022-08-01 10:00:00,25.21,25.36,25.03,25.05,88971.0,25.21,25.36,25.03,25.05,88971.0
2022-08-01 10:30:00,25.06,25.25,25.06,25.24,47713.0,25.06,25.25,25.06,25.24,47713.0
2022-08-01 11:00:00,25.24,25.25,25.16,25.23,92127.0,25.24,25.25,25.16,25.23,92127.0
2022-08-01 11:30:00,25.22,25.28,25.19,25.23,60569.0,25.22,25.28,25.19,25.23,60569.0
2022-08-01 12:00:00,25.24,25.38,25.21,25.37,123353.0,25.24,25.38,25.21,25.37,123353.0
2022-08-01 12:30:00,25.38,25.45,25.31,25.36,91412.0,25.38,25.45,25.31,25.36,91412.0
2022-08-01 13:00:00,25.36,25.43,25.23,25.24,161617.0,25.36,25.43,25.23,25.24,161617.0
2022-08-01 13:30:00,25.25,25.27,25.12,25.18,147248.0,25.25,25.27,25.12,25.18,147248.0
2022-08-01 14:00:00,25.18,25.24,25.13,25.23,251744.0,25.18,25.24,25.13,25.23,251744.0
2022-08-01 14:30:00,25.23,25.36,25.22,25.35,78551.0,25.23,25.36,25.22,25.35,78551.0
2022-08-01 15:00:00,25.34,25.41,25.29,25.3,95641.0,25.34,25.41,25.29,25.3,95641.0
2022-08-01 15:30:00,25.3,25.32,25.2,25.24,506753.0,25.3,25.32,25.2,25.24,506753.0
2022-08-02 09:30:00,25.24,25.33,24.86,24.92,152881.0,25.24,25.33,24.86,24.92,152881.0
2022-08-02 10:00:00,24.89,24.99,24.81,24.99,121399.0,24.89,24.99,24.81,24.99,121399.0
2022-08-02 10:30:00,24.99,25.1,24.95,25.07,112242.0,24.99,25.1,24.95,25.07,112242.0
2022-08-02 11:00:00,25.08,25.08,24.98,25.07,100313.0,25.08,25.08,24.98,25.07,100313.0
2022-08-02 11:30:00,25.06,25.12,25.0,25.09,86289.0,25.06,25.12,25.0,25.09,86289.0
2022-08-02 12:00:00,25.09,25.22,25.05,25.2,127197.0,25.09,25.22,25.05,25.2,127197.0
2022-08-02 12:30:00,25.2,25.25,25.18,25.23,191306.0,25.2,25.25,25.18,25.23,191306.0
2022-08-02 13:00:00,25.23,25.23,25.06,25.08,115663.0,25.23,25.23,25.06,25.08,115663.0
2022-08-02 13:30:00,25.07,25.08,25.0,25.07,141138.0,25.07,25.08,25.0,25.07,141138.0
2022-08-02 14:00:00,25.06,25.19,25.04,25.19,129399.0,25.06,25.19,25.04,25.19,129399.0
2022-08-02 14:30:00,25.19,25.35,25.19,25.34,141750.0,25.19,25.35,25.19,25.34,141750.0
2022-08-02 15:00:00,25.35,25.38,25.23,25.38,232789.0,25.35,25.38,25.23,25.38,232789.0
2022-08-02 15:30:00,25.38,25.47,25.26,25.26,307214.0,25.38,25.47,25.26,25.26,307214.0
2022-08-03 09:30:00,25.58,25.58,25.21,25.29,49973.0,25.58,25.58,25.21,25.29,49973.0
2022-08-03 10:00:00,25.28,25.3,24.95,25.04,223102.0,25.28,25.3,24.95,25.04,223102.0
2022-08-03 10:30:00,25.04,25.04,24.91,24.98,396161.0,25.04,25.04,24.91,24.98,396161.0
2022-08-03 11:00:00,24.98,25.16,24.94,25.13,218424.0,24.98,25.16,24.94,25.13,218424.0
2022-08-03 11:30:00,25.14,25.31,25.08,25.29,110343.0,25.14,25.31,25.08,25.29,110343.0
2022-08-03 12:00:00,25.28,25.3,25.19,25.26,128154.0,25.28,25.3,25.19,25.26,128154.0
2022-08-03 12:30:00,25.26,25.32,25.24,25.3,164895.0,25.26,25.32,25.24,25.3,164895.0
2022-08-03 13:00:00,25.3,25.33,25.24,25.3,148428.0,25.3,25.33,25.24,25.3,148428.0
2022-08-03 13:30:00,25.3,25.34,25.26,25.26,154436.0,25.3,25.34,25.26,25.26,154436.0
2022-08-03 14:00:00,25.26,25.31,25.23,25.29,144832.0,25.26,25.31,25.23,25.29,144832.0
2022-08-03 14:30:00,25.29,25.44,25.26,25.44,219243.0,25.29,25.44,25.26,25.44,219243.0
2022-08-03 15:00:00,25.44,25.55,25.42,25.55,162018.0,25.44,25.55,25.42,25.55,162018.0
2022-08-03 15:30:00,25.55,25.55,25.38,25.39,284896.0,25.55,25.55,25.38,25.39,284896.0
2022-08-04 09:30:00,25.52,25.52,25.22,25.3,155377.0,25.52,25.52,25.22,25.3,155377.0
2022-08-04 10:00:00,25.31,25.44,25.23,25.38,132417.0,25.31,25.44,25.23,25.38,132417.0
2022-08-04 10:30:00,25.38,25.46,25.3,25.44,84770.0,25.38,25.46,25.3,25.44,84770.0
2022-08-04 11:00:00,25.44,25.61,25.44,25.52,41612.0,25.44,25.61,25.44,25.52,41612.0
2022-08-04 11:30:00,25.53,25.56,25.41,25.44,41297.0,25.53,25.56,25.41,25.44,41297.0
2022-08-04 12:00:00,25.44,25.47,25.36,25.45,36629.0,25.44,25.47,25.36,25.45,36629.0
2022-08-04 12:30:00,25.45,25.46,25.36,25.45,35750.0,25.45,25.46,25.36,25.45,35750.0
2022-08-04 13:00:00,25.46,25.54,25.45,25.51,34529.0,25.46,25.54,25.45,25.51,34529.0
2022-08-04 13:30:00,25.5,25.52,25.45,25.48,37647.0,25.5,25.52,25.45,25.48,37647.0
2022-08-04 14:00:00,25.48,25.49,25.41,25.43,44066.0,25.48,25.49,25.41,25.43,44066.0
2022-08-04 14:30:00,25.43,25.44,25.34,25.4,86567.0,25.43,25.44,25.34,25.4,86567.0
2022-08-04 15:00:00,25.4,25.44,25.35,25.39,98056.0,25.4,25.44,25.35,25.39,98056.0
2022-08-04 15:30:00,25.38,25.41,25.3,25.35,339804.0,25.38,25.41,25.3,25.35,339804.0
2022-08-05 09:30:00,25.09,25.32,24.94,25.32,55095.0,25.09,25.32,24.94,25.32,55095.0
2022-08-05 10:00:00,25.33,25.63,25.33,25.5,83859.0,25.33,25.63,25.33,25.5,83859.0
2022-08-05 10:30:00,25.5,25.5,25.37,25.43,88963.0,25.5,25.5,25.37,25.43,88963.0
2022-08-05 11:00:00,25.43,25.43,25.21,25.22,52152.0,25.43,25.43,25.21,25.22,52152.0
2022-08-05 11:30:00,25.21,25.28,25.2,25.2,107042.0,25.21,25.28,25.2,25.2,107042.0
2022-08-05 12:00:00,25.21,25.34,25.2,25.34,42353.0,25.21,25.34,25.2,25.34,42353.0
2022-08-05 12:30:00,25.34,25.43,25.26,25.37,57525.0,25.34,25.43,25.26,25.37,57525.0
2022-08-05 13:00:00,25.36,25.45,25.34,25.41,89317.0,25.36,25.45,25.34,25.41,89317.0
2022-08-05 13:30:00,25.39,25.46,25.39,25.42,36249.0,25.39,25.46,25.39,25.42,36249.0
2022-08-05 14:00:00,25.41,25.47,25.4,25.41,61886.0,25.41,25.47,25.4,25.41,61886.0
2022-08-05 14:30:00,25.41,25.43,25.37,25.39,43254.0,25.41,25.43,25.37,25.39,43254.0
2022-08-05 15:00:00,25.39,25.41,25.34,25.39,53552.0,25.39,25.41,25.34,25.39,53552.0
2022-08-05 15:30:00,25.39,25.44,25.36,25.43,242943.0,25.39,25.44,25.36,25.43,242943.0
2022-08-08 09:30:00,25.65,26.04,25.65,25.91,76469.0,25.65,26.04,25.65,25.91,76469.0
2022-08-08 10:00:00,25.92,25.97,25.85,25.92,39589.0,25.92,25.97,25.85,25.92,39589.0
2022-08-08 10:30:00,25.93,26.06,25.91,26.0,43153.0,25.93,26.06,25.91,26.0,43153.0
2022-08-08 11:00:00,26.0,26.03,25.89,25.89,34942.0,26.0,26.03,25.89,25.89,34942.0
2022-08-08 11:30:00,25.88,25.89,25.69,25.79,48763.0,25.88,25.89,25.69,25.79,48763.0
2022-08-08 12:00:00,25.79,25.81,25.62,25.65,51370.0,25.79,25.81,25.62,25.65,51370.0
2022-08-08 12:30:00,25.65,25.81,25.65,25.8,53441.0,25.65,25.81,25.65,25.8,53441.0
2022-08-08 13:00:00,25.8,25.91,25.79,25.84,69873.0,25.8,25.91,25.79,25.84,69873.0
2022-08-08 13:30:00,25.83,25.87,25.81,25.86,37978.0,25.83,25.87,25.81,25.86,37978.0
2022-08-08 14:00:00,25.86,25.86,25.75,25.76,44594.0,25.86,25.86,25.75,25.76,44594.0
2022-08-08 14:30:00,25.77,25.78,25.65,25.69,40395.0,25.77,25.78,25.65,25.69,40395.0
2022-08-08 15:00:00,25.69,25.71,25.63,25.69,45428.0,25.69,25.71,25.63,25.69,45428.0
2022-08-08 15:30:00,25.69,25.74,25.55,25.6,358734.0,25.69,25.74,25.55,25.6,358734.0
2022-08-09 09:30:00,25.51,25.51,25.18,25.26,59748.0,25.51,25.51,25.18,25.26,59748.0
2022-08-09 10:00:00,25.25,25.37,25.22,25.29,113793.0,25.25,25.37,25.22,25.29,113793.0
2022-08-09 10:30:00,25.28,25.38,25.28,25.32,44702.0,25.28,25.38,25.28,25.32,44702.0
2022-08-09 11:00:00,25.32,25.36,25.26,25.29,34256.0,25.32,25.36,25.26,25.29,34256.0
2022-08-09 11:30:00,25.29,25.29,25.16,25.18,44780.0,25.29,25.29,25.16,25.18,44780.0
2022-08-09 12:00:00,25.19,25.22,25.14,25.17,39102.0,25.19,25.22,25.14,25.17,39102.0
2022-08-09 12:30:00,25.17,25.24,25.16,25.24,18944.0,25.17,25.24,25.16,25.24,18944.0
2022-08-09 13:00:00,25.25,25.3,25.2,25.29,31727.0,25.25,25.3,25.2,25.29,31727.0
2022-08-09 13:30:00,25.28,25.34,25.2,25.34,39915.0,25.28,25.34,25.2,25.34,39915.0
2022-08-09 14:00:00,25.33,25.35,25.2,25.21,26828.0,25.33,25.35,25.2,25.21,26828.0
2022-08-09 14:30:00,25.21,25.27,25.18,25.23,30321.0,25.21,25.27,25.18,25.23,30321.0
2022-08-09 15:00:00,25.22,25.23,25.15,25.19,68860.0,25.22,25.23,25.15,25.19,68860.0
2022-08-09 15:30:00,25.19,25.22,25.0,25.04,489082.0,25.19,25.22,25.0,25.04,489082.0
2022-08-10 09:30:00,25.62,26.23,25.5,26.09,135076.0,25.62,26.23,25.5,26.09,135076.0
2022-08-10 10:00:00,26.1,26.33,26.1,26.26,84557.0,26.1,26.33,26.1,26.26,84557.0
2022-08-10 10:30:00,26.26,26.39,26.21,26.32,67393.0,26.26,26.39,26.21,26.32,67393.0
2022-08-10 11:00:00,26.33,26.37,26.2,26.22,80803.0,26.33,26.37,26.2,26.22,80803.0
2022-08-10 11:30:00,26.21,26.29,26.17,26.29,54271.0,26.21,26.29,26.17,26.29,54271.0
2022-08-10 12:00:00,26.29,26.3,26.1,26.17,101796.0,26.29,26.3,26.1,26.17,101796.0
2022-08-10 12:30:00,26.18,26.25,26.17,26.22,77913.0,26.18,26.25,26.17,26.22,77913.0
2022-08-10 13:00:00,26.22,26.25,26.16,26.16,62990.0,26.22,26.25,26.16,26.16,62990.0
2022-08-10 13:30:00,26.17,26.24,26.14,26.19,71082.0,26.17,26.24,26.14,26.19,71082.0
2022-08-10 14:00:00,26.19,26.21,26.15,26.16,79028.0,26.19,26.21,26.15,26.16,79028.0
2022-08-10 14:30:00,26.15,26.18,25.99,26.02,165723.0,26.15,26.18,25.99,26.02,165723.0
2022-08-10 15:00:00,26.01,26.09,26.0,26.08,110414.0,26.01,26.09,26.0,26.08,110414.0
2022-08-10 15:30:00,26.08,26.14,26.05,26.09,324709.0,26.08,26.14,26.05,26.09,324709.0
2022-08-11 09:30:00,26.46,26.7,26.37,26.52,171148.0,26.46,26.7,26.37,26.52,171148.0
2022-08-11 10:00:00,26.5,26.54,26.41,26.49,98171.0,26.5,26.54,26.41,26.49,98171.0
2022-08-11 10:30:00,26.48,26.57,26.4,26.42,84502.0,26.48,26.57,26.4,26.42,84502.0
2022-08-11 11:00:00,26.44,26.48,26.27,26.33,91450.0,26.44,26.48,26.27,26.33,91450.0
2022-08-11 11:30:00,26.32,26.45,26.22,26.31,80081.0,26.32,26.45,26.22,26.31,80081.0
2022-08-11 12:00:00,26.3,26.35,26.25,26.34,31602.0,26.3,26.35,26.25,26.34,31602.0
2022-08-11 12:30:00,26.34,26.48,26.34,26.47,36589.0,26.34,26.48,26.34,26.47,36589.0
2022-08-11 13:00:00,26.48,26.61,26.46,26.58,52782.0,26.48,26.61,26.46,26.58,52782.0
2022-08-11 13:30:00,26.58,26.71,26.57,26.71,47294.0,26.58,26.71,26.57,26.71,47294.0
2022-08-11 14:00:00,26.71,26.71,26.58,26.64,52630.0,26.71,26.71,26.58,26.64,52630.0
2022-08-11 14:30:00,26.63,26.64,26.44,26.46,35497.0,26.63,26.64,26.44,26.46,35497.0
2022-08-11 15:00:00,26.46,26.47,26.4,26.43,53813.0,26.46,26.47,26.4,26.43,53813.0
2022-08-11 15:30:00,26.43,26.47,26.34,26.44,177976.0,26.43,26.47,26.34,26.44,177976.0
2022-08-12 09:30:00,26.75,26.75,26.51,26.62,32549.0,26.75,26.75,26.51,26.62,32549.0
2022-08-12 10:00:00,26.6,26.68,26.49,26.66,72951.0,26.6,26.68,26.49,26.66,72951.0
2022-08-12 10:30:00,26.66,26.66,26.53,26.62,66786.0,26.66,26.66,26.53,26.62,66786.0
2022-08-12 11:00:00,26.62,26.7,26.61,26.66,36895.0,26.62,26.7,26.61,26.66,36895.0
2022-08-12 11:30:00,26.66,26.74,26.63,26.64,135682.0,26.66,26.74,26.63,26.64,135682.0
2022-08-12 12:00:00,26.65,26.66,26.58,26.63,227030.0,26.65,26.66,26.58,26.63,227030.0
2022-08-12 12:30:00,26.63,26.67,26.57,26.61,90916.0,26.63,26.67,26.57,26.61,90916.0
2022-08-12 13:00:00,26.61,26.69,26.59,26.62,115739.0,26.61,26.69,26.59,26.62,115739.0
2022-08-12 13:30:00,26.62,26.63,26.55,26.55,269331.0,26.62,26.63,26.55,26.55,269331.0
2022-08-12 14:00:00,26.55,26.62,26.53,26.57,162803.0,26.55,26.62,26.53,26.57,162803.0
2022-08-12 14:30:00,26.57,26.6,26.53,26.53,335595.0,26.57,26.6,26.53,26.53,335595.0
2022-08-12 15:00:00,26.54,26.6,26.5,26.57,174874.0,26.54,26.6,26.5,26.57,174874.0
2022-08-12 15:30:00,26.57,26.73,26.47,26.73,807567.0,26.57,26.73,26.47,26.73,807567.0
2022-08-15 09:30:00,26.55,26.95,26.49,26.94,167356.0,26.55,26.95,26.49,26.94,167356.0
2022-08-15 10:00:00,26.95,26.95,26.59,26.63,432188.0,26.95,26.95,26.59,26.63,432188.0
2022-08-15 10:30:00,26.63,26.84,26.61,26.83,176350.0,26.63,26.84,26.61,26.83,176350.0
2022-08-15 11:00:00,26.82,26.89,26.68,26.74,130923.0,26.82,26.89,26.68,26.74,130923.0
2022-08-15 11:30:00,26.74,26.98,26.73,26.87,137277.0,26.74,26.98,26.73,26.87,137277.0
2022-08-15 12:00:00,26.87,26.98,26.82,26.92,160932.0,26.87,26.98,26.82,26.92,160932.0
2022-08-15 12:30:00,26.92,26.97,26.89,26.96,84844.0,26.92,26.97,26.89,26.96,84844.0
2022-08-15 13:00:00,26.96,26.96,26.77,26.8,161776.0,26.96,26.96,26.77,26.8,161776.0
2022-08-15 13:30:00,26.8,26.83,26.74,26.76,105562.0,26.8,26.83,26.74,26.76,105562.0
2022-08-15 14:00:00,26.75,26.82,26.73,26.76,95556.0,26.75,26.82,26.73,26.76,95556.0
2022-08-15 14:30:00,26.76,26.79,26.68,26.78,100994.0,26.76,26.79,26.68,26.78,100994.0
2022-08-15 15:00:00,26.78,26.86,26.77,26.78,156373.0,26.78,26.86,26.77,26.78,156373.0
2022-08-15 15:30:00,26.78,26.96,26.76,26.8,737377.0,26.78,26.96,26.76,26.8,737377.0
2022-08-16 09:30:00,26.54,26.8,26.47,26.77,75693.0,26.54,26.8,26.47,26.77,75693.0
2022-08-16 10:00:00,26.76,26.77,26.59,26.63,467129.0,26.76,26.77,26.59,26.63,467129.0
2022-08-16 10:30:00,26.63,26.79,26.52,26.77,122418.0,26.63,26.79,26.52,26.77,122418.0
2022-08-16 11:00:00,26.78,27.06,26.75,27.04,229451.0,26.78,27.06,26.75,27.04,229451.0
2022-08-16 11:30:00,27.04,27.19,27.0,27.06,174069.0,27.04,27.19,27.0,27.06,174069.0
2022-08-16 12:00:00,27.07,27.1,26.96,27.0,34845.0,27.07,27.1,26.96,27.0,34845.0
2022-08-16 12:30:00,26.99,27.07,26.98,27.03,28870.0,26.99,27.07,26.98,27.03,28870.0
2022-08-16 13:00:00,27.02,27.04,26.93,26.96,49086.0,27.02,27.04,26.93,26.96,49086.0
2022-08-16 13:30:00,26.96,27.07,26.96,27.05,34344.0,26.96,27.07,26.96,27.05,34344.0
2022-08-16 14:00:00,27.05,27.16,27.04,27.13,55353.0,27.05,27.16,27.04,27.13,55353.0
2022-08-16 14:30:00,27.14,27.14,26.89,27.02,80513.0,27.14,27.14,26.89,27.02,80513.0
2022-08-16 15:00:00,27.03,27.05,26.97,27.05,43096.0,27.03,27.05,26.97,27.05,43096.0
2022-08-16 15:30:00,27.04,27.09,27.02,27.08,138685.0,27.04,27.09,27.02,27.08,138685.0
2022-08-17 09:30:00,26.63,26.8,26.25,26.45,115758.0,26.63,26.8,26.25,26.45,115758.0
2022-08-17 10:00:00,26.43,26.51,26.32,26.37,66965.0,26.43,26.51,26.32,26.37,66965.0
2022-08-17 10:30:00,26.35,26.36,26.22,26.23,48096.0,26.35,26.36,26.22,26.23,48096.0
2022-08-17 11:00:00,26.23,26.27,26.17,26.22,46034.0,26.23,26.27,26.17,26.22,46034.0
2022-08-17 11:30:00,26.23,26.24,26.06,26.08,43220.0,26.23,26.24,26.06,26.08,43220.0
2022-08-17 12:00:00,26.08,26.15,26.04,26.13,37255.0,26.08,26.15,26.04,26.13,37255.0
2022-08-17 12:30:00,26.13,26.22,26.12,26.19,32932.0,26.13,26.22,26.12,26.19,32932.0
2022-08-17 13:00:00,26.18,26.31,26.14,26.31,31841.0,26.18,26.31,26.14,26.31,31841.0
2022-08-17 13:30:00,26.31,26.32,26.23,26.25,31308.0,26.31,26.32,26.23,26.25,31308.0
2022-08-17 14:00:00,26.26,26.43,26.21,26.41,50311.0,26.26,26.43,26.21,26.41,50311.0
2022-08-17 14:30:00,26.41,26.45,26.33,26.34,42891.0,26.41,26.45,26.33,26.34,42891.0
2022-08-17 15:00:00,26.33,26.39,26.25,26.28,59201.0,26.33,26.39,26.25,26.28,59201.0
2022-08-17 15:30:00,26.28,26.32,26.19,26.21,179457.0,26.28,26.32,26.19,26.21,179457.0
2022-08-18 09:30:00,26.13,26.16,26.01,26.11,77334.0,26.13,26.16,26.01,26.11,77334.0
2022-08-18 10:00:00,26.12,26.12,25.96,26.05,74826.0,26.12,26.12,25.96,26.05,74826.0
2022-08-18 10:30:00,26.05,26.15,25.97,26.11,119754.0,26.05,26.15,25.97,26.11,119754.0
2022-08-18 11:00:00,26.12,26.14,26.01,26.06,115932.0,26.12,26.14,26.01,26.06,115932.0
2022-08-18 11:30:00,26.07,26.27,26.06,26.2,91414.0,26.07,26.27,26.06,26.2,91414.0
2022-08-18 12:00:00,26.19,26.21,26.08,26.08,41979.0,26.19,26.21,26.08,26.08,41979.0
2022-08-18 12:30:00,26.08,26.12,26.02,26.07,29713.0,26.08,26.12,26.02,26.07,29713.0
2022-08-18 13:00:00,26.08,26.15,26.07,26.09,40216.0,26.08,26.15,26.07,26.09,40216.0
2022-08-18 13:30:00,26.09,26.1,26.05,26.07,58237.0,26.09,26.1,26.05,26.07,58237.0
2022-08-18 14:00:00,26.07,26.11,26.06,26.07,52833.0,26.07,26.11,26.06,26.07,52833.0
2022-08-18 14:30:00,26.07,26.07,26.01,26.02,62104.0,26.07,26.07,26.01,26.02,62104.0
2022-08-18 15:00:00,26.03,26.13,26.01,26.1,97571.0,26.03,26.13,26.01,26.1,97571.0
2022-08-18 15:30:00,26.11,26.13,25.98,26.0,371392.0,26.11,26.13,25.98,26.0,371392.0
2022-08-19 09:30:00,25.8,25.85,25.54,25.58,105782.0,25.8,25.85,25.54,25.58,105782.0
2022-08-19 10:00:00,25.57,25.7,25.54,25.61,61806.0,25.57,25.7,25.54,25.61,61806.0
2022-08-19 10:30:00,25.61,25.68,25.52,25.53,35796.0,25.61,25.68,25.52,25.53,35796.0
2022-08-19 11:00:00,25.53,25.6,25.47,25.6,32537.0,25.53,25.6,25.47,25.6,32537.0
2022-08-19 11:30:00,25.6,25.65,25.58,25.62,26198.0,25.6,25.65,25.58,25.62,26198.0
2022-08-19 12:00:00,25.62,25.63,25.56,25.6,28268.0,25.62,25.63,25.56,25.6,28268.0
2022-08-19 12:30:00,25.59,25.67,25.57,25.64,29079.0,25.59,25.67,25.57,25.64,29079.0
2022-08-19 13:00:00,25.62,25.63,25.56,25.57,19369.0,25.62,25.63,25.56,25.57,19369.0
2022-08-19 13:30:00,25.56,25.59,25.53,25.57,23596.0,25.56,25.59,25.53,25.57,23596.0
2022-08-19 14:00:00,25.56,25.6,25.54,25.59,30709.0,25.56,25.6,25.54,25.59,30709.0
2022-08-19 14:30:00,25.6,25.61,25.55,25.58,31525.0,25.6,25.61,25.55,25.58,31525.0
2022-08-19 15:00:00,25.58,25.68,25.54,25.68,53413.0,25.58,25.68,25.54,25.68,53413.0
2022-08-19 15:30:00,25.68,25.78,25.64,25.74,330472.0,25.68,25.78,25.64,25.74,330472.0
2022-08-22 09:30:00,25.32,25.39,25.12,25.33,131389.0,25.32,25.39,25.12,25.33,131389.0
2022-08-22 10:00:00,25.33,25.33,25.11,25.13,75382.0,25.33,25.33,25.11,25.13,75382.0
2022-08-22 10:30:00,25.13,25.37,25.13,25.25,40495.0,25.13,25.37,25.13,25.25,40495.0
2022-08-22 11:00:00,25.25,25.33,25.24,25.24,37302.0,25.25,25.33,25.24,25.24,37302.0
2022-08-22 11:30:00,25.24,25.28,25.22,25.27,33466.0,25.24,25.28,25.22,25.27,33466.0
2022-08-22 12:00:00,25.27,25.31,25.21,25.24,63233.0,25.27,25.31,25.21,25.24,63233.0
2022-08-22 12:30:00,25.23,25.31,25.21,25.31,92242.0,25.23,25.31,25.21,25.31,92242.0
2022-08-22 13:00:00,25.3,25.31,25.21,25.22,29513.0,25.3,25.31,25.21,25.22,29513.0
2022-08-22 13:30:00,25.23,25.29,25.19,25.25,51527.0,25.23,25.29,25.19,25.25,51527.0
2022-08-22 14:00:00,25.25,25.31,25.14,25.3,185673.0,25.25,25.31,25.14,25.3,185673.0
2022-08-22 14:30:00,25.3,25.36,25.23,25.25,145465.0,25.3,25.36,25.23,25.25,145465.0
2022-08-22 15:00:00,25.25,25.25,25.18,25.18,56810.0,25.25,25.25,25.18,25.18,56810.0
2022-08-22 15:30:00,25.18,25.2,25.06,25.14,186211.0,25.18,25.2,25.06,25.14,186211.0
2022-08-23 09:30:00,25.21,25.38,25.07,25.34,57835.0,25.21,25.38,25.07,25.34,57835.0
2022-08-23 10:00:00,25.34,25.41,25.28,25.33,63083.0,25.34,25.41,25.28,25.33,63083.0
2022-08-23 10:30:00,25.33,25.38,25.29,25.3,35195.0,25.33,25.38,25.29,25.3,35195.0
2022-08-23 11:00:00,25.3,25.32,25.18,25.2,44939.0,25.3,25.32,25.18,25.2,44939.0
2022-08-23 11:30:00,25.19,25.21,25.09,25.12,29183.0,25.19,25.21,25.09,25.12,29183.0
2022-08-23 12:00:00,25.12,25.14,25.02,25.11,47699.0,25.12,25.14,25.02,25.11,47699.0
2022-08-23 12:30:00,25.13,25.21,25.11,25.18,27936.0,25.13,25.21,25.11,25.18,27936.0
2022-08-23 13:00:00,25.17,25.18,25.08,25.13,19767.0,25.17,25.18,25.08,25.13,19767.0
2022-08-23 13:30:00,25.13,25.14,25.02,25.05,107472.0,25.13,25.14,25.02,25.05,107472.0
2022-08-23 14:00:00,25.04,25.15,25.04,25.12,27939.0,25.04,25.15,25.04,25.12,27939.0
2022-08-23 14:30:00,25.13,25.13,25.06,25.07,26778.0,25.13,25.13,25.06,25.07,26778.0
2022-08-23 15:00:00,25.07,25.1,25.05,25.08,34883.0,25.07,25.1,25.05,25.08,34883.0
2022-08-23 15:30:00,25.09,25.12,25.04,25.07,260916.0,25.09,25.12,25.04,25.07,260916.0
2022-08-24 09:30:00,25.09,25.13,24.92,25.02,28956.0,25.09,25.13,24.92,25.02,28956.0
2022-08-24 10:00:00,25.03,25.18,25.02,25.13,28862.0,25.03,25.18,25.02,25.13,28862.0
2022-08-24 10:30:00,25.11,25.19,25.06,25.17,79231.0,25.11,25.19,25.06,25.17,79231.0
2022-08-24 11:00:00,25.16,25.27,25.12,25.26,44941.0,25.16,25.27,25.12,25.26,44941.0
2022-08-24 11:30:00,25.26,25.31,25.21,25.29,45795.0,25.26,25.31,25.21,25.29,45795.0
2022-08-24 12:00:00,25.29,25.29,25.21,25.21,27385.0,25.29,25.29,25.21,25.21,27385.0
2022-08-24 12:30:00,25.21,25.25,25.1,25.14,67076.0,25.21,25.25,25.1,25.14,67076.0
2022-08-24 13:00:00,25.14,25.19,25.12,25.13,24492.0,25.14,25.19,25.12,25.13,24492.0
2022-08-24 13:30:00,25.13,25.13,25.06,25.07,25552.0,25.13,25.13,25.06,25.07,25552.0
2022-08-24 14:00:00,25.07,25.12,25.05,25.09,24894.0,25.07,25.12,25.05,25.09,24894.0
2022-08-24 14:30:00,25.08,25.09,25.04,25.06,32270.0,25.08,25.09,25.04,25.06,32270.0
2022-08-24 15:00:00,25.06,25.12,25.05,25.08,42823.0,25.06,25.12,25.05,25.08,42823.0
2022-08-24 15:30:00,25.08,25.13,25.06,25.08,142059.0,25.08,25.13,25.06,25.08,142059.0
2022-08-25 09:30:00,25.2,25.57,25.19,25.57,92103.0,25.2,25.57,25.19,25.57,92103.0
2022-08-25 10:00:00,25.59,25.71,25.58,25.7,34698.0,25.59,25.71,25.58,25.7,34698.0
2022-08-25 10:30:00,25.71,25.72,25.61,25.63,44453.0,25.71,25.72,25.61,25.63,44453.0
2022-08-25 11:00:00,25.62,25.65,25.52,25.57,40187.0,25.62,25.65,25.52,25.57,40187.0
2022-08-25 11:30:00,25.57,25.61,25.53,25.61,29429.0,25.57,25.61,25.53,25.61,29429.0
2022-08-25 12:00:00,25.6,25.62,25.49,25.55,66327.0,25.6,25.62,25.49,25.55,66327.0
2022-08-25 12:30:00,25.56,25.59,25.52,25.57,18102.0,25.56,25.59,25.52,25.57,18102.0
2022-08-25 13:00:00,25.57,25.7,25.56,25.7,47655.0,25.57,25.7,25.56,25.7,47655.0
2022-08-25 13:30:00,25.7,25.75,25.66,25.75,22339.0,25.7,25.75,25.66,25.75,22339.0
2022-08-25 14:00:00,25.74,25.79,25.71,25.77,34684.0,25.74,25.79,25.71,25.77,34684.0
2022-08-25 14:30:00,25.78,25.78,25.72,25.76,19595.0,25.78,25.78,25.72,25.76,19595.0
2022-08-25 15:00:00,25.77,25.82,25.73,25.81,22078.0,25.77,25.82,25.73,25.81,22078.0
2022-08-25 15:30:00,25.8,25.95,25.77,25.94,174206.0,25.8,25.95,25.77,25.94,174206.0
2022-08-26 09:30:00,26.05,26.12,25.86,25.86,38051.0,26.05,26.12,25.86,25.86,38051.0
2022-08-26 10:00:00,25.83,25.85,25.48,25.51,52592.0,25.83,25.85,25.48,25.51,52592.0
2022-08-26 10:30:00,25.47,25.49,25.29,25.29,51094.0,25.47,25.49,25.29,25.29,51094.0
2022-08-26 11:00:00,25.29,25.3,25.09,25.17,38081.0,25.29,25.3,25.09,25.17,38081.0
2022-08-26 11:30:00,25.17,25.26,25.16,25.21,21211.0,25.17,25.26,25.16,25.21,21211.0
2022-08-26 12:00:00,25.2,25.26,25.13,25.16,35317.0,25.2,25.26,25.13,25.16,35317.0
2022-08-26 12:30:00,25.15,25.26,25.11,25.25,38843.0,25.15,25.26,25.11,25.25,38843.0
2022-08-26 13:00:00,25.24,25.27,25.19,25.23,28650.0,25.24,25.27,25.19,25.23,28650.0
2022-08-26 13:30:00,25.23,25.24,25.17,25.23,32899.0,25.23,25.24,25.17,25.23,32899.0
2022-08-26 14:00:00,25.23,25.26,25.14,25.18,40649.0,25.23,25.26,25.14,25.18,40649.0
2022-08-26 14:30:00,25.18,25.19,25.06,25.09,35299.0,25.18,25.19,25.06,25.09,35299.0
2022-08-26 15:00:00,25.08,25.13,25.04,25.12,44162.0,25.08,25.13,25.04,25.12,44162.0
2022-08-26 15:30:00,25.11,25.12,24.98,25.04,182765.0,25.11,25.12,24.98,25.04,182765.0
2022-08-29 09:30:00,24.68,24.83,24.46,24.76,206734.0,24.68,24.83,24.46,24.76,206734.0
2022-08-29 10:00:00,24.73,24.88,24.64,24.8,202487.0,24.73,24.88,24.64,24.8,202487.0
2022-08-29 10:30:00,24.81,24.85,24.63,24.64,52112.0,24.81,24.85,24.63,24.64,52112.0
2022-08-29 11:00:00,24.66,24.82,24.66,24.77,47449.0,24.66,24.82,24.66,24.77,47449.0
2022-08-29 11:30:00,24.78,24.97,24.76,24.97,53934.0,24.78,24.97,24.76,24.97,53934.0
2022-08-29 12:00:00,24.97,25.09,24.95,25.04,56423.0,24.97,25.09,24.95,25.04,56423.0
2022-08-29 12:30:00,25.04,25.18,25.02,25.17,45100.0,25.04,25.18,25.02,25.17,45100.0
2022-08-29 13:00:00,25.17,25.21,25.11,25.14,49903.0,25.17,25.21,25.11,25.14,49903.0
2022-08-29 13:30:00,25.13,25.23,25.13,25.21,41083.0,25.13,25.23,25.13,25.21,41083.0
2022-08-29 14:00:00,25.21,25.22,25.08,25.09,43587.0,25.21,25.22,25.08,25.09,43587.0
2022-08-29 14:30:00,25.08,25.18,25.07,25.18,45796.0,25.08,25.18,25.07,25.18,45796.0
2022-08-29 15:00:00,25.18,25.24,25.09,25.11,51756.0,25.18,25.24,25.09,25.11,51756.0
2022-08-29 15:30:00,25.1,25.14,25.02,25.05,209313.0,25.1,25.14,25.02,25.05,209313.0
2022-08-30 09:30:00,25.28,25.45,25.23,25.34,71207.0,25.28,25.45,25.23,25.34,71207.0
2022-08-30 10:00:00,25.34,25.36,25.13,25.26,58872.0,25.34,25.36,25.13,25.26,58872.0
2022-08-30 10:30:00,25.25,25.27,25.05,25.25,61326.0,25.25,25.27,25.05,25.25,61326.0
2022-08-30 11:00:00,25.25,25.37,25.24,25.28,49224.0,25.25,25.37,25.24,25.28,49224.0
2022-08-30 11:30:00,25.28,25.4,25.28,25.37,43900.0,25.28,25.4,25.28,25.37,43900.0
2022-08-30 12:00:00,25.36,25.45,25.36,25.38,36370.0,25.36,25.45,25.36,25.38,36370.0
2022-08-30 12:30:00,25.37,25.39,25.28,25.3,33267.0,25.37,25.39,25.28,25.3,33267.0
2022-08-30 13:00:00,25.3,25.3,25.19,25.24,33560.0,25.3,25.3,25.19,25.24,33560.0
2022-08-30 13:30:00,25.24,25.35,25.23,25.3,39056.0,25.24,25.35,25.23,25.3,39056.0
2022-08-30 14:00:00,25.31,25.4,25.29,25.35,54963.0,25.31,25.4,25.29,25.35,54963.0
2022-08-30 14:30:00,25.35,25.49,25.35,25.47,100110.0,25.35,25.49,25.35,25.47,100110.0
2022-08-30 15:00:00,25.46,25.56,25.46,25.55,86365.0,25.46,25.56,25.46,25.55,86365.0
2022-08-30 15:30:00,25.55,25.58,25.43,25.46,252944.0,25.55,25.58,25.43,25.46,252944.0
2022-08-31 09:30:00,25.64,25.8,25.33,25.57,240161.0,25.64,25.8,25.33,25.57,240161.0
2022-08-31 10:00:00,25.57,25.57,25.36,25.4,163043.0,25.57,25.57,25.36,25.4,163043.0
2022-08-31 10:30:00,25.4,25.58,25.4,25.46,69129.0,25.4,25.58,25.4,25.46,69129.0
2022-08-31 11:00:00,25.46,25.49,25.26,25.45,220934.0,25.46,25.49,25.26,25.45,220934.0
2022-08-31 11:30:00,25.45,25.56,25.38,25.52,169914.0,25.45,25.56,25.38,25.52,169914.0
2022-08-31 12:00:00,25.52,25.64,25.52,25.62,171295.0,25.52,25.64,25.52,25.62,171295.0
2022-08-31 12:30:00,25.62,25.75,25.57,25.66,158125.0,25.62,25.75,25.57,25.66,158125.0
2022-08-31 13:00:00,25.67,25.67,25.49,25.55,128954.0,25.67,25.67,25.49,25.55,128954.0
2022-08-31 13:30:00,25.55,25.68,25.54,25.68,180045.0,25.55,25.68,25.54,25.68,180045.0
2022-08-31 14:00:00,25.68,25.78,25.65,25.75,213341.0,25.68,25.78,25.65,25.75,213341.0
2022-08-31 14:30:00,25.75,25.82,25.69,25.78,239602.0,25.75,25.82,25.69,25.78,239602.0
2022-08-31 15:00:00,25.77,25.99,25.75,25.82,307028.0,25.77,25.99,25.75,25.82,307028.0
2022-08-31 15:30:00,25.83,25.85,25.68,25.76,941166.0,25.83,25.85,25.68,25.76,941166.0
2022-09-01 09:30:00,25.52,25.7,25.36,25.4,130920.0,25.52,25.7,25.36,25.4,130920.0
2022-09-01 10:00:00,25.4,25.42,25.16,25.39,256855.0,25.4,25.42,25.16,25.39,256855.0
2022-09-01 10:30:00,25.38,25.38,25.14,25.29,200627.0,25.38,25.38,25.14,25.29,200627.0
2022-09-01 11:00:00,25.28,25.44,25.2,25.34,101616.0,25.28,25.44,25.2,25.34,101616.0
2022-09-01 11:30:00,25.35,25.52,25.35,25.42,81360.0,25.35,25.52,25.35,25.42,81360.0
2022-09-01 12:00:00,25.42,25.45,25.34,25.34,66128.0,25.42,25.45,25.34,25.34,66128.0
2022-09-01 12:30:00,25.33,25.33,25.23,25.26,101330.0,25.33,25.33,25.23,25.26,101330.0
2022-09-01 13:00:00,25.25,25.36,25.24,25.35,89100.0,25.25,25.36,25.24,25.35,89100.0
2022-09-01 13:30:00,25.35,25.36,25.19,25.21,109371.0,25.35,25.36,25.19,25.21,109371.0
2022-09-01 14:00:00,25.21,25.22,25.03,25.18,95880.0,25.21,25.22,25.03,25.18,95880.0
2022-09-01 14:30:00,25.18,25.19,25.05,25.09,84821.0,25.18,25.19,25.05,25.09,84821.0
2022-09-01 15:00:00,25.08,25.25,25.07,25.11,101931.0,25.08,25.25,25.07,25.11,101931.0
2022-09-01 15:30:00,25.11,25.45,25.06,25.43,481822.0,25.11,25.45,25.06,25.43,481822.0
2022-09-02 09:30:00,25.82,25.82,25.28,25.35,73964.0,25.82,25.82,25.28,25.35,73964.0
2022-09-02 10:00:00,25.35,25.73,25.31,25.67,54576.0,25.35,25.73,25.31,25.67,54576.0
2022-09-02 10:30:00,25.67,25.84,25.67,25.78,71590.0,25.67,25.84,25.67,25.78,71590.0
2022-09-02 11:00:00,25.78,25.86,25.72,25.76,64034.0,25.78,25.86,25.72,25.76,64034.0
2022-09-02 11:30:00,25.77,25.85,25.69,25.83,55882.0,25.77,25.85,25.69,25.83,55882.0
2022-09-02 12:00:00,25.83,25.83,25.59,25.6,38795.0,25.83,25.83,25.59,25.6,38795.0
2022-09-02 12:30:00,25.61,25.63,25.33,25.41,73036.0,25.61,25.63,25.33,25.41,73036.0
2022-09-02 13:00:00,25.41,25.41,25.0,25.02,66951.0,25.41,25.41,25.0,25.02,66951.0
2022-09-02 13:30:00,25.01,25.07,24.96,24.98,60669.0,25.01,25.07,24.96,24.98,60669.0
2022-09-02 14:00:00,24.98,25.02,24.89,24.98,45587.0,24.98,25.02,24.89,24.98,45587.0
2022-09-02 14:30:00,24.98,25.03,24.93,24.95,63845.0,24.98,25.03,24.93,24.95,63845.0
2022-09-02 15:00:00,24.95,25.05,24.83,24.87,77746.0,24.95,25.05,24.83,24.87,77746.0
2022-09-02 15:30:00,24.87,24.87,24.69,24.86,256116.0,24.87,24.87,24.69,24.86,256116.0
2022-09-06 09:30:00,24.99,25.15,24.78,24.98,101630.0,24.99,25.15,24.78,24.98,101630.0
2022-09-06 10:00:00,24.97,24.97,24.65,24.75,79417.0,24.97,24.97,24.65,24.75,79417.0
2022-09-06 10:30:00,24.76,24.82,24.61,24.77,74913.0,24.76,24.82,24.61,24.77,74913.0
2022-09-06 11:00:00,24.76,24.91,24.75,24.8,45834.0,24.76,24.91,24.75,24.8,45834.0
2022-09-06 11:30:00,24.82,24.97,24.82,24.9,39523.0,24.82,24.97,24.82,24.9,39523.0
2022-09-06 12:00:00,24.91,24.97,24.74,24.79,125042.0,24.91,24.97,24.74,24.79,125042.0
2022-09-06 12:30:00,24.8,24.89,24.76,24.84,39315.0,24.8,24.89,24.76,24.84,39315.0
2022-09-06 13:00:00,24.84,24.85,24.67,24.7,37443.0,24.84,24.85,24.67,24.7,37443.0
2022-09-06 13:30:00,24.7,24.76,24.66,24.73,49241.0,24.7,24.76,24.66,24.73,49241.0
2022-09-06 14:00:00,24.72,24.8,24.7,24.73,56144.0,24.72,24.8,24.7,24.73,56144.0
2022-09-06 14:30:00,24.73,24.73,24.59,24.63,45147.0,24.73,24.73,24.59,24.63,45147.0
2022-09-06 15:00:00,24.63,24.71,24.61,24.66,54342.0,24.63,24.71,24.61,24.66,54342.0
2022-09-06 15:30:00,24.66,24.67,24.57,24.62,311915.0,24.66,24.67,24.57,24.62,311915.0
2022-09-07 09:30:00,24.74,25.19,24.67,25.05,116670.0,24.74,25.19,24.67,25.05,116670.0
2022-09-07 10:00:00,25.03,25.19,24.98,25.17,49774.0,25.03,25.19,24.98,25.17,49774.0
2022-09-07 10:30:00,25.18,25.29,25.18,25.27,73658.0,25.18,25.29,25.18,25.27,73658.0
2022-09-07 11:00:00,25.27,25.32,25.22,25.25,63942.0,25.27,25.32,25.22,25.25,63942.0
2022-09-07 11:30:00,25.25,25.33,25.23,25.3,49780.0,25.25,25.33,25.23,25.3,49780.0
2022-09-07 12:00:00,25.3,25.34,25.19,25.3,39985.0,25.3,25.34,25.19,25.3,39985.0
2022-09-07 12:30:00,25.3,25.44,25.27,25.38,49237.0,25.3,25.44,25.27,25.38,49237.0
2022-09-07 13:00:00,25.38,25.44,25.37,25.42,37376.0,25.38,25.44,25.37,25.42,37376.0
2022-09-07 13:30:00,25.42,25.52,25.41,25.48,39211.0,25.42,25.52,25.41,25.48,39211.0
2022-09-07 14:00:00,25.48,25.6,25.47,25.6,34046.0,25.48,25.6,25.47,25.6,34046.0
2022-09-07 14:30:00,25.59,25.67,25.57,25.67,32726.0,25.59,25.67,25.57,25.67,32726.0
2022-09-07 15:00:00,25.67,25.8,25.67,25.79,71101.0,25.67,25.8,25.67,25.79,71101.0
2022-09-07 15:30:00,25.79,25.89,25.74,25.79,303473.0,25.79,25.89,25.74,25.79,303473.0
2022-09-08 09:30:00,25.52,25.73,25.35,25.71,55899.0,25.52,25.73,25.35,25.71,55899.0
2022-09-08 10:00:00,25.73,25.86,25.61,25.69,50050.0,25.73,25.86,25.61,25.69,50050.0
2022-09-08 10:30:00,25.69,25.91,25.67,25.9,32570.0,25.69,25.91,25.67,25.9,32570.0
2022-09-08 11:00:00,25.89,25.94,25.84,25.9,22155.0,25.89,25.94,25.84,25.9,22155.0
2022-09-08 11:30:00,25.9,25.94,25.87,25.89,29744.0,25.9,25.94,25.87,25.89,29744.0
2022-09-08 12:00:00,25.91,25.91,25.62,25.74,49170.0,25.91,25.91,25.62,25.74,49170.0
2022-09-08 12:30:00,25.74,25.83,25.74,25.81,25931.0,25.74,25.83,25.74,25.81,25931.0
2022-09-08 13:00:00,25.81,25.9,25.77,25.88,25875.0,25.81,25.9,25.77,25.88,25875.0
2022-09-08 13:30:00,25.86,25.94,25.84,25.91,25566.0,25.86,25.94,25.84,25.91,25566.0
2022-09-08 14:00:00,25.91,25.97,25.88,25.94,29132.0,25.91,25.97,25.88,25.94,29132.0
2022-09-08 14:30:00,25.94,25.98,25.83,25.86,29194.0,25.94,25.98,25.83,25.86,29194.0
2022-09-08 15:00:00,25.87,25.9,25.81,25.86,61415.0,25.87,25.9,25.81,25.86,61415.0
2022-09-08 15:30:00,25.86,25.94,25.79,25.89,176752.0,25.86,25.94,25.79,25.89,176752.0
2022-09-09 09:30:00,26.06,26.06,25.75,25.88,96022.0,26.06,26.06,25.75,25.88,96022.0
2022-09-09 10:00:00,25.87,26.03,25.87,26.0,79450.0,25.87,26.03,25.87,26.0,79450.0
2022-09-09 10:30:00,26.0,26.01,25.84,25.91,75279.0,26.0,26.01,25.84,25.91,75279.0
2022-09-09 11:00:00,25.92,25.92,25.79,25.86,66947.0,25.92,25.92,25.79,25.86,66947.0
2022-09-09 11:30:00,25.85,25.86,25.75,25.85,48132.0,25.85,25.86,25.75,25.85,48132.0
2022-09-09 12:00:00,25.84,25.84,25.72,25.78,55042.0,25.84,25.84,25.72,25.78,55042.0
2022-09-09 12:30:00,25.78,25.86,25.76,25.85,78220.0,25.78,25.86,25.76,25.85,78220.0
2022-09-09 13:00:00,25.83,25.95,25.8,25.89,96969.0,25.83,25.95,25.8,25.89,96969.0
2022-09-09 13:30:00,25.89,25.94,25.86,25.92,78122.0,25.89,25.94,25.86,25.92,78122.0
2022-09-09 14:00:00,25.91,25.93,25.86,25.91,71923.0,25.91,25.93,25.86,25.91,71923.0
2022-09-09 14:30:00,25.9,25.97,25.89,25.96,86429.0,25.9,25.97,25.89,25.96,86429.0
2022-09-09 15:00:00,25.96,26.04,25.96,26.0,91186.0,25.96,26.04,25.96,26.0,91186.0
2022-09-09 15:30:00,26.0,26.04,25.91,26.03,300944.0,26.0,26.04,25.91,26.03,300944.0
2022-09-12 09:30:00,26.16,26.61,26.15,26.61,71726.0,26.16,26.61,26.15,26.61,71726.0
2022-09-12 10:00:00,26.61,26.68,26.52,26.61,48875.0,26.61,26.68,26.52,26.61,48875.0
2022-09-12 10:30:00,26.61,26.62,26.43,26.45,69464.0,26.61,26.62,26.43,26.45,69464.0
2022-09-12 11:00:00,26.46,26.47,26.35,26.45,36913.0,26.46,26.47,26.35,26.45,36913.0
2022-09-12 11:30:00,26.45,26.45,26.31,26.35,105990.0,26.45,26.45,26.31,26.35,105990.0
2022-09-12 12:00:00,26.35,26.42,26.35,26.4,31467.0,26.35,26.42,26.35,26.4,31467.0
2022-09-12 12:30:00,26.4,26.47,26.39,26.44,23593.0,26.4,26.47,26.39,26.44,23593.0
2022-09-12 13:00:00,26.45,26.52,26.41,26.5,27440.0,26.45,26.52,26.41,26.5,27440.0
2022-09-12 13:30:00,26.5,26.54,26.46,26.52,25528.0,26.5,26.54,26.46,26.52,25528.0
2022-09-12 14:00:00,26.52,26.56,26.47,26.55,34994.0,26.52,26.56,26.47,26.55,34994.0
2022-09-12 14:30:00,26.54,26.6,26.51,26.58,28981.0,26.54,26.6,26.51,26.58,28981.0
2022-09-12 15:00:00,26.59,26.67,26.57,26.63,48528.0,26.59,26.67,26.57,26.63,48528.0
2022-09-12 15:30:00,26.63,26.72,26.58,26.71,265803.0,26.63,26.72,26.58,26.71,265803.0
2022-09-13 09:30:00,25.88,25.98,25.73,25.93,92561.0,25.88,25.98,25.73,25.93,92561.0
2022-09-13 10:00:00,25.92,26.09,25.86,26.0,137140.0,25.92,26.09,25.86,26.0,137140.0
2022-09-13 10:30:00,25.99,26.02,25.8,25.9,119238.0,25.99,26.02,25.8,25.9,119238.0
2022-09-13 11:00:00,25.9,25.95,25.86,25.89,59174.0,25.9,25.95,25.86,25.89,59174.0
2022-09-13 11:30:00,25.9,25.92,25.78,25.87,45949.0,25.9,25.92,25.78,25.87,45949.0
2022-09-13 12:00:00,25.88,26.01,25.86,25.98,42498.0,25.88,26.01,25.86,25.98,42498.0
2022-09-13 12:30:00,25.98,26.01,25.92,26.0,29386.0,25.98,26.01,25.92,26.0,29386.0
2022-09-13 13:00:00,25.99,26.02,25.92,25.96,25710.0,25.99,26.02,25.92,25.96,25710.0
2022-09-13 13:30:00,25.96,25.99,25.9,25.93,50699.0,25.96,25.99,25.9,25.93,50699.0
2022-09-13 14:00:00,25.94,25.94,25.81,25.82,23003.0,25.94,25.94,25.81,25.82,23003.0
2022-09-13 14:30:00,25.82,25.82,25.66,25.7,23508.0,25.82,25.82,25.66,25.7,23508.0
2022-09-13 15:00:00,25.7,25.71,25.43,25.43,42579.0,25.7,25.71,25.43,25.43,42579.0
2022-09-13 15:30:00,25.43,25.44,25.3,25.38,180170.0,25.43,25.44,25.3,25.38,180170.0
2022-09-14 09:30:00,25.17,25.46,24.8,24.88,144311.0,25.17,25.46,24.8,24.88,144311.0
2022-09-14 10:00:00,24.87,24.94,24.61,24.62,125049.0,24.87,24.94,24.61,24.62,125049.0
2022-09-14 10:30:00,24.61,24.98,24.55,24.98,74437.0,24.61,24.98,24.55,24.98,74437.0
2022-09-14 11:00:00,24.98,25.0,24.79,24.84,64693.0,24.98,25.0,24.79,24.84,64693.0
2022-09-14 11:30:00,24.84,24.95,24.8,24.83,44666.0,24.84,24.95,24.8,24.83,44666.0
2022-09-14 12:00:00,24.83,24.84,24.7,24.72,58641.0,24.83,24.84,24.7,24.72,58641.0
2022-09-14 12:30:00,24.72,24.88,24.66,24.86,46325.0,24.72,24.88,24.66,24.86,46325.0
2022-09-14 13:00:00,24.87,24.91,24.8,24.88,37195.0,24.87,24.91,24.8,24.88,37195.0
2022-09-14 13:30:00,24.88,24.94,24.77,24.82,55134.0,24.88,24.94,24.77,24.82,55134.0
2022-09-14 14:00:00,24.82,24.83,24.74,24.76,40681.0,24.82,24.83,24.74,24.76,40681.0
2022-09-14 14:30:00,24.76,24.8,24.66,24.68,75544.0,24.76,24.8,24.66,24.68,75544.0
2022-09-14 15:00:00,24.69,24.72,24.61,24.69,126611.0,24.69,24.72,24.61,24.69,126611.0
2022-09-14 15:30:00,24.68,24.96,24.63,24.95,263946.0,24.68,24.96,24.63,24.95,263946.0
2022-09-15 09:30:00,24.84,25.33,24.8,25.27,86156.0,24.84,25.33,24.8,25.27,86156.0
2022-09-15 10:00:00,25.28,25.59,25.28,25.33,111110.0,25.28,25.59,25.28,25.33,111110.0
2022-09-15 10:30:00,25.33,25.41,25.12,25.15,70363.0,25.33,25.41,25.12,25.15,70363.0
2022-09-15 11:00:00,25.14,25.17,24.9,25.08,29215.0,25.14,25.17,24.9,25.08,29215.0
2022-09-15 11:30:00,25.08,25.11,24.97,25.02,25211.0,25.08,25.11,24.97,25.02,25211.0
2022-09-15 12:00:00,25.03,25.07,24.97,24.98,27955.0,25.03,25.07,24.97,24.98,27955.0
2022-09-15 12:30:00,24.98,25.07,24.96,25.03,28229.0,24.98,25.07,24.96,25.03,28229.0
2022-09-15 13:00:00,25.04,25.18,25.04,25.16,25382.0,25.04,25.18,25.04,25.16,25382.0
2022-09-15 13:30:00,25.13,25.14,25.06,25.09,24365.0,25.13,25.14,25.06,25.09,24365.0
2022-09-15 14:00:00,25.08,25.09,24.98,25.04,39482.0,25.08,25.09,24.98,25.04,39482.0
2022-09-15 14:30:00,25.03,25.06,24.98,25.02,49507.0,25.03,25.06,24.98,25.02,49507.0
2022-09-15 15:00:00,25.02,25.03,24.82,24.85,131293.0,25.02,25.03,24.82,24.85,131293.0
2022-09-15 15:30:00,24.85,24.96,24.82,24.93,211625.0,24.85,24.96,24.82,24.93,211625.0
2022-09-16 09:30:00,24.5,24.5,24.16,24.26,83817.0,24.5,24.5,24.16,24.26,83817.0
2022-09-16 10:00:00,24.27,24.49,24.22,24.45,47571.0,24.27,24.49,24.22,24.45,47571.0
2022-09-16 10:30:00,24.46,24.58,24.33,24.35,50193.0,24.46,24.58,24.33,24.35,50193.0
2022-09-16 11:00:00,24.35,24.36,24.22,24.28,57388.0,24.35,24.36,24.22,24.28,57388.0
2022-09-16 11:30:00,24.28,24.39,24.2,24.39,63176.0,24.28,24.39,24.2,24.39,63176.0
2022-09-16 12:00:00,24.38,24.38,24.13,24.17,97902.0,24.38,24.38,24.13,24.17,97902.0
2022-09-16 12:30:00,24.18,24.21,24.11,24.12,25342.0,24.18,24.21,24.11,24.12,25342.0
2022-09-16 13:00:00,24.13,24.13,24.04,24.06,34346.0,24.13,24.13,24.04,24.06,34346.0
2022-09-16 13:30:00,24.07,24.15,24.01,24.06,64908.0,24.07,24.15,24.01,24.06,64908.0
2022-09-16 14:00:00,24.07,24.13,23.99,24.12,50343.0,24.07,24.13,23.99,24.12,50343.0
2022-09-16 14:30:00,24.12,24.27,24.09,24.27,182371.0,24.12,24.27,24.09,24.27,182371.0
2022-09-16 15:00:00,24.27,24.46,24.18,24.2,145543.0,24.27,24.46,24.18,24.2,145543.0
2022-09-16 15:30:00,24.2,24.27,24.11,24.15,773343.0,24.2,24.27,24.11,24.15,773343.0
2022-09-19 09:30:00,23.91,24.56,23.91,24.55,90950.0,23.91,24.56,23.91,24.55,90950.0
2022-09-19 10:00:00,24.54,24.7,24.46,24.69,49028.0,24.54,24.7,24.46,24.69,49028.0
2022-09-19 10:30:00,24.7,24.77,24.61,24.68,51409.0,24.7,24.77,24.61,24.68,51409.0
2022-09-19 11:00:00,24.69,24.74,24.59,24.59,46497.0,24.69,24.74,24.59,24.59,46497.0
2022-09-19 11:30:00,24.6,24.62,24.49,24.5,31767.0,24.6,24.62,24.49,24.5,31767.0
2022-09-19 12:00:00,24.49,24.57,24.45,24.5,27276.0,24.49,24.57,24.45,24.5,27276.0
2022-09-19 12:30:00,24.5,24.53,24.48,24.5,35462.0,24.5,24.53,24.48,24.5,35462.0
2022-09-19 13:00:00,24.5,24.51,24.42,24.48,31063.0,24.5,24.51,24.42,24.48,31063.0
2022-09-19 13:30:00,24.47,24.47,24.35,24.4,53050.0,24.47,24.47,24.35,24.4,53050.0
2022-09-19 14:00:00,24.41,24.42,24.35,24.38,48609.0,24.41,24.42,24.35,24.38,48609.0
2022-09-19 14:30:00,24.38,24.45,24.37,24.39,104575.0,24.38,24.45,24.37,24.39,104575.0
2022-09-19 15:00:00,24.4,24.53,24.39,24.53,91368.0,24.4,24.53,24.39,24.53,91368.0
2022-09-19 15:30:00,24.53,24.6,24.47,24.54,354551.0,24.53,24.6,24.47,24.54,354551.0
2022-09-20 09:30:00,24.23,24.36,23.87,24.06,168622.0,24.23,24.36,23.87,24.06,168622.0
2022-09-20 10:00:00,24.06,24.14,23.99,24.02,223254.0,24.06,24.14,23.99,24.02,223254.0
2022-09-20 10:30:00,24.02,24.07,23.88,24.05,202531.0,24.02,24.07,23.88,24.05,202531.0
2022-09-20 11:00:00,24.06,24.13,23.98,24.06,151400.0,24.06,24.13,23.98,24.06,151400.0
2022-09-20 11:30:00,24.07,24.13,24.05,24.11,62279.0,24.07,24.13,24.05,24.11,62279.0
2022-09-20 12:00:00,24.11,24.16,24.05,24.07,70505.0,24.11,24.16,24.05,24.07,70505.0
2022-09-20 12:30:00,24.07,24.13,23.99,24.12,88711.0,24.07,24.13,23.99,24.12,88711.0
2022-09-20 13:00:00,24.11,24.14,24.01,24.02,83368.0,24.11,24.14,24.01,24.02,83368.0
2022-09-20 13:30:00,24.02,24.03,23.89,23.92,118022.0,24.02,24.03,23.89,23.92,118022.0
2022-09-20 14:00:00,23.92,24.05,23.91,24.01,81119.0,23.92,24.05,23.91,24.01,81119.0
2022-09-20 14:30:00,24.0,24.12,23.93,24.09,103299.0,24.0,24.12,23.93,24.09,103299.0
2022-09-20 15:00:00,24.09,24.14,24.03,24.11,82397.0,24.09,24.14,24.03,24.11,82397.0
2022-09-20 15:30:00,24.11,24.15,24.02,24.04,281005.0,24.11,24.15,24.02,24.04,281005.0
2022-09-21 09:30:00,24.07,24.2,23.88,24.08,54602.0,24.07,24.2,23.88,24.08,54602.0
2022-09-21 10:00:00,24.08,24.11,23.95,24.08,42752.0,24.08,24.11,23.95,24.08,42752.0
2022-09-21 10:30:00,24.08,24.12,24.0,24.02,56318.0,24.08,24.12,24.0,24.02,56318.0
2022-09-21 11:00:00,24.03,24.09,24.01,24.09,21746.0,24.03,24.09,24.01,24.09,21746.0
2022-09-21 11:30:00,24.09,24.11,24.01,24.03,25046.0,24.09,24.11,24.01,24.03,25046.0
2022-09-21 12:00:00,24.03,24.07,24.01,24.03,18854.0,24.03,24.07,24.01,24.03,18854.0
2022-09-21 12:30:00,24.02,24.05,23.95,23.95,18814.0,24.02,24.05,23.95,23.95,18814.0
2022-09-21 13:00:00,23.95,24.0,23.94,23.98,26677.0,23.95,24.0,23.94,23.98,26677.0
2022-09-21 13:30:00,23.98,24.03,23.94,24.0,38585.0,23.98,24.03,23.94,24.0,38585.0
2022-09-21 14:00:00,24.03,24.03,23.63,23.66,228163.0,24.03,24.03,23.63,23.66,228163.0
2022-09-21 14:30:00,23.66,24.18,23.61,24.04,181730.0,23.66,24.18,23.61,24.04,181730.0
2022-09-21 15:00:00,24.08,24.09,23.71,23.73,69912.0,24.08,24.09,23.71,23.73,69912.0
2022-09-21 15:30:00,23.72,23.8,23.47,23.5,397911.0,23.72,23.8,23.47,23.5,397911.0
2022-09-22 09:30:00,23.36,23.38,22.89,23.02,151491.0,23.36,23.38,22.89,23.02,151491.0
2022-09-22 10:00:00,23.0,23.15,22.95,22.97,53877.0,23.0,23.15,22.95,22.97,53877.0
2022-09-22 10:30:00,22.97,23.03,22.91,22.97,68524.0,22.97,23.03,22.91,22.97,68524.0
2022-09-22 11:00:00,22.96,22.99,22.86,22.9,87811.0,22.96,22.99,22.86,22.9,87811.0
2022-09-22 11:30:00,22.9,22.95,22.73,22.74,73585.0,22.9,22.95,22.73,22.74,73585.0
2022-09-22 12:00:00,22.75,22.87,22.74,22.77,79217.0,22.75,22.87,22.74,22.77,79217.0
2022-09-22 12:30:00,22.76,22.78,22.71,22.75,104614.0,22.76,22.78,22.71,22.75,104614.0
2022-09-22 13:00:00,22.75,22.8,22.73,22.8,63402.0,22.75,22.8,22.73,22.8,63402.0
2022-09-22 13:30:00,22.81,22.87,22.77,22.86,71553.0,22.81,22.87,22.77,22.86,71553.0
2022-09-22 14:00:00,22.86,22.86,22.72,22.77,85662.0,22.86,22.86,22.72,22.77,85662.0
2022-09-22 14:30:00,22.76,22.78,22.68,22.71,85995.0,22.76,22.78,22.68,22.71,85995.0
2022-09-22 15:00:00,22.71,22.85,22.71,22.77,148321.0,22.71,22.85,22.71,22.77,148321.0
2022-09-22 15:30:00,22.77,22.8,22.66,22.68,517075.0,22.77,22.8,22.66,22.68,517075.0
2022-09-23 09:30:00,22.32,22.35,22.08,22.19,180819.0,22.32,22.35,22.08,22.19,180819.0
2022-09-23 10:00:00,22.18,22.24,22.05,22.19,155602.0,22.18,22.24,22.05,22.19,155602.0
2022-09-23 10:30:00,22.18,22.22,22.08,22.15,132093.0,22.18,22.22,22.08,22.15,132093.0
2022-09-23 11:00:00,22.14,22.35,22.12,22.28,85344.0,22.14,22.35,22.12,22.28,85344.0
2022-09-23 11:30:00,22.28,22.32,22.17,22.23,89057.0,22.28,22.32,22.17,22.23,89057.0
2022-09-23 12:00:00,22.22,22.22,22.08,22.08,68760.0,22.22,22.22,22.08,22.08,68760.0
2022-09-23 12:30:00,22.09,22.21,22.04,22.2,75402.0,22.09,22.21,22.04,22.2,75402.0
2022-09-23 13:00:00,22.2,22.25,22.15,22.15,77306.0,22.2,22.25,22.15,22.15,77306.0
2022-09-23 13:30:00,22.16,22.21,22.12,22.14,54718.0,22.16,22.21,22.12,22.14,54718.0
2022-09-23 14:00:00,22.14,22.19,22.0,22.04,94985.0,22.14,22.19,22.0,22.04,94985.0
2022-09-23 14:30:00,22.04,22.05,21.93,21.95,72570.0,22.04,22.05,21.93,21.95,72570.0
2022-09-23 15:00:00,21.95,22.21,21.95,22.17,87551.0,21.95,22.21,21.95,22.17,87551.0
2022-09-23 15:30:00,22.17,22.32,22.16,22.32,303750.0,22.17,22.32,22.16,22.32,303750.0
2022-09-26 09:30:00,22.13,22.32,22.1,22.2,147342.0,22.13,22.32,22.1,22.2,147342.0
2022-09-26 10:00:00,22.2,22.31,22.01,22.22,126678.0,22.2,22.31,22.01,22.22,126678.0
2022-09-26 10:30:00,22.22,22.23,22.09,22.11,77480.0,22.22,22.23,22.09,22.11,77480.0
2022-09-26 11:00:00,22.11,22.11,21.89,21.9,118926.0,22.11,22.11,21.89,21.9,118926.0
2022-09-26 11:30:00,21.91,21.98,21.86,21.89,87267.0,21.91,21.98,21.86,21.89,87267.0
2022-09-26 12:00:00,21.89,21.91,21.78,21.79,71792.0,21.89,21.91,21.78,21.79,71792.0
2022-09-26 12:30:00,21.79,21.81,21.73,21.78,92807.0,21.79,21.81,21.73,21.78,92807.0
2022-09-26 13:00:00,21.78,21.78,21.5,21.57,226686.0,21.78,21.78,21.5,21.57,226686.0
2022-09-26 13:30:00,21.58,21.81,21.57,21.66,250505.0,21.58,21.81,21.57,21.66,250505.0
2022-09-26 14:00:00,21.66,21.77,21.61,21.61,97393.0,21.66,21.77,21.61,21.61,97393.0
2022-09-26 14:30:00,21.61,21.77,21.6,21.76,171202.0,21.61,21.77,21.6,21.76,171202.0
2022-09-26 15:00:00,21.76,21.95,21.76,21.91,107599.0,21.76,21.95,21.76,21.91,107599.0
2022-09-26 15:30:00,21.91,22.15,21.87,22.04,732237.0,21.91,22.15,21.87,22.04,732237.0
2022-09-27 09:30:00,22.21,22.43,22.03,22.1,141538.0,22.21,22.43,22.03,22.1,141538.0
2022-09-27 10:00:00,22.1,22.11,21.81,21.93,122688.0,22.1,22.11,21.81,21.93,122688.0
2022-09-27 10:30:00,21.93,22.1,21.93,22.07,128336.0,21.93,22.1,21.93,22.07,128336.0
2022-09-27 11:00:00,22.07,22.12,21.95,22.0,219513.0,22.07,22.12,21.95,22.0,219513.0
2022-09-27 11:30:00,22.0,22.04,21.86,21.87,68535.0,22.0,22.04,21.86,21.87,68535.0
2022-09-27 12:00:00,21.87,21.89,21.62,21.63,161141.0,21.87,21.89,21.62,21.63,161141.0
2022-09-27 12:30:00,21.64,21.69,21.58,21.68,67493.0,21.64,21.69,21.58,21.68,67493.0
2022-09-27 13:00:00,21.67,21.68,21.57,21.59,80453.0,21.67,21.68,21.57,21.59,80453.0
2022-09-27 13:30:00,21.57,21.63,21.43,21.47,149339.0,21.57,21.63,21.43,21.47,149339.0
2022-09-27 14:00:00,21.47,21.57,21.4,21.46,163250.0,21.47,21.57,21.4,21.46,163250.0
2022-09-27 14:30:00,21.46,21.59,21.41,21.55,136179.0,21.46,21.59,21.41,21.55,136179.0
2022-09-27 15:00:00,21.55,21.69,21.48,21.66,289121.0,21.55,21.69,21.48,21.66,289121.0
2022-09-27 15:30:00,21.66,21.77,21.59,21.72,397639.0,21.66,21.77,21.59,21.72,397639.0
2022-09-28 09:30:00,21.9,21.9,21.67,21.86,136738.0,21.9,21.9,21.67,21.86,136738.0
2022-09-28 10:00:00,21.86,21.96,21.69,21.92,172861.0,21.86,21.96,21.69,21.92,172861.0
2022-09-28 10:30:00,21.93,21.97,21.83,21.83,111154.0,21.93,21.97,21.83,21.83,111154.0
2022-09-28 11:00:00,21.82,22.06,21.78,22.0,216327.0,21.82,22.06,21.78,22.0,216327.0
2022-09-28 11:30:00,22.0,22.07,21.89,22.03,78728.0,22.0,22.07,21.89,22.03,78728.0
2022-09-28 12:00:00,22.02,22.11,21.99,22.01,97465.0,22.02,22.11,21.99,22.01,97465.0
2022-09-28 12:30:00,22.01,22.05,21.96,21.98,87992.0,22.01,22.05,21.96,21.98,87992.0
2022-09-28 13:00:00,21.98,22.14,21.96,22.05,192941.0,21.98,22.14,21.96,22.05,192941.0
2022-09-28 13:30:00,22.05,22.07,21.99,22.07,103024.0,22.05,22.07,21.99,22.07,103024.0
2022-09-28 14:00:00,22.06,22.09,21.95,21.96,106023.0,22.06,22.09,21.95,21.96,106023.0
2022-09-28 14:30:00,21.96,22.05,21.94,22.0,113605.0,21.96,22.05,21.94,22.0,113605.0
2022-09-28 15:00:00,21.99,22.13,21.98,22.09,106773.0,21.99,22.13,21.98,22.09,106773.0
2022-09-28 15:30:00,22.09,22.2,22.08,22.1,343285.0,22.09,22.2,22.08,22.1,343285.0
2022-09-29 09:30:00,21.67,21.88,21.02,21.32,183599.0,21.67,21.88,21.02,21.32,183599.0
2022-09-29 10:00:00,21.33,21.33,21.14,21.23,116409.0,21.33,21.33,21.14,21.23,116409.0
2022-09-29 10:30:00,21.23,21.23,21.13,21.21,88392.0,21.23,21.23,21.13,21.21,88392.0
2022-09-29 11:00:00,21.21,21.38,21.19,21.21,49335.0,21.21,21.38,21.19,21.21,49335.0
2022-09-29 11:30:00,21.21,21.31,21.16,21.24,64972.0,21.21,21.31,21.16,21.24,64972.0
2022-09-29 12:00:00,21.24,21.33,21.22,21.3,49572.0,21.24,21.33,21.22,21.3,49572.0
2022-09-29 12:30:00,21.3,21.37,21.28,21.35,43460.0,21.3,21.37,21.28,21.35,43460.0
2022-09-29 13:00:00,21.34,21.34,21.14,21.16,310285.0,21.34,21.34,21.14,21.16,310285.0
2022-09-29 13:30:00,21.16,21.21,20.95,20.95,253316.0,21.16,21.21,20.95,20.95,253316.0
2022-09-29 14:00:00,20.95,21.16,20.95,21.14,188153.0,20.95,21.16,20.95,21.14,188153.0
2022-09-29 14:30:00,21.13,21.2,21.07,21.09,243953.0,21.13,21.2,21.07,21.09,243953.0
2022-09-29 15:00:00,21.09,21.26,21.08,21.26,191484.0,21.09,21.26,21.08,21.26,191484.0
2022-09-29 15:30:00,21.25,21.44,21.25,21.31,603322.0,21.25,21.44,21.25,21.31,603322.0
2022-09-30 09:30:00,21.17,21.38,21.04,21.3,226149.0,21.17,21.38,21.04,21.3,226149.0
2022-09-30 10:00:00,21.32,21.43,21.27,21.35,105845.0,21.32,21.43,21.27,21.35,105845.0
2022-09-30 10:30:00,21.36,21.57,21.35,21.48,66566.0,21.36,21.57,21.35,21.48,66566.0
2022-09-30 11:00:00,21.48,21.64,21.45,21.57,104155.0,21.48,21.64,21.45,21.57,104155.0
2022-09-30 11:30:00,21.57,21.6,21.46,21.5,61227.0,21.57,21.6,21.46,21.5,61227.0
2022-09-30 12:00:00,21.49,21.51,21.42,21.45,71866.0,21.49,21.51,21.42,21.45,71866.0
2022-09-30 12:30:00,21.45,21.54,21.44,21.51,30185.0,21.45,21.54,21.44,21.51,30185.0
2022-09-30 13:00:00,21.51,21.56,21.46,21.5,58057.0,21.51,21.56,21.46,21.5,58057.0
2022-09-30 13:30:00,21.5,21.52,21.29,21.36,126636.0,21.5,21.52,21.29,21.36,126636.0
2022-09-30 14:00:00,21.35,21.38,21.3,21.32,97066.0,21.35,21.38,21.3,21.32,97066.0
2022-09-30 14:30:00,21.32,21.36,21.22,21.24,78844.0,21.32,21.36,21.22,21.24,78844.0
2022-09-30 15:00:00,21.24,21.33,21.12,21.2,275341.0,21.24,21.33,21.12,21.2,275341.0
2022-09-30 15:30:00,21.21,21.24,21.04,21.08,343647.0,21.21,21.24,21.04,21.08,343647.0
2022-10-03 09:30:00,21.28,21.72,21.15,21.51,140049.0,21.28,21.72,21.15,21.51,140049.0
2022-10-03 10:00:00,21.52,21.99,21.52,21.92,90139.0,21.52,21.99,21.52,21.92,90139.0
2022-10-03 10:30:00,21.92,21.93,21.84,21.88,78071.0,21.92,21.93,21.84,21.88,78071.0
2022-10-03 11:00:00,21.88,22.01,21.85,21.89,94243.0,21.88,22.01,21.85,21.89,94243.0
2022-10-03 11:30:00,21.9,21.96,21.86,21.9,62224.0,21.9,21.96,21.86,21.9,62224.0
2022-10-03 12:00:00,21.91,22.0,21.84,21.89,63640.0,21.91,22.0,21.84,21.89,63640.0
2022-10-03 12:30:00,21.88,21.89,21.8,21.88,57882.0,21.88,21.89,21.8,21.88,57882.0
2022-10-03 13:00:00,21.89,21.97,21.86,21.96,50603.0,21.89,21.97,21.86,21.96,50603.0
2022-10-03 13:30:00,21.96,22.09,21.96,22.07,70560.0,21.96,22.09,21.96,22.07,70560.0
2022-10-03 14:00:00,22.07,22.2,22.07,22.19,93242.0,22.07,22.2,22.07,22.19,93242.0
2022-10-03 14:30:00,22.19,22.24,22.15,22.22,100164.0,22.19,22.24,22.15,22.22,100164.0
2022-10-03 15:00:00,22.21,22.22,22.1,22.17,117181.0,22.21,22.22,22.1,22.17,117181.0
2022-10-03 15:30:00,22.17,22.17,22.04,22.07,338225.0,22.17,22.17,22.04,22.07,338225.0
2022-10-04 09:30:00,22.43,23.05,22.43,23.05,168477.0,22.43,23.05,22.43,23.05,168477.0
2022-10-04 10:00:00,23.07,23.19,22.99,23.14,144247.0,23.07,23.19,22.99,23.14,144247.0
2022-10-04 10:30:00,23.14,23.35,23.14,23.33,154592.0,23.14,23.35,23.14,23.33,154592.0
2022-10-04 11:00:00,23.34,23.39,23.29,23.32,289014.0,23.34,23.39,23.29,23.32,289014.0
2022-10-04 11:30:00,23.31,23.38,23.27,23.38,252963.0,23.31,23.38,23.27,23.38,252963.0
2022-10-04 12:00:00,23.38,23.5,23.35,23.48,174124.0,23.38,23.5,23.35,23.48,174124.0
2022-10-04 12:30:00,23.48,23.49,23.26,23.29,94559.0,23.48,23.49,23.26,23.29,94559.0
2022-10-04 13:00:00,23.29,23.3,23.07,23.19,148173.0,23.29,23.3,23.07,23.19,148173.0
2022-10-04 13:30:00,23.2,23.22,23.13,23.17,96954.0,23.2,23.22,23.13,23.17,96954.0
2022-10-04 14:00:00,23.16,23.18,23.08,23.1,78420.0,23.16,23.18,23.08,23.1,78420.0
2022-10-04 14:30:00,23.09,23.22,23.07,23.19,111204.0,23.09,23.22,23.07,23.19,111204.0
2022-10-04 15:00:00,23.18,23.28,23.11,23.27,139516.0,23.18,23.28,23.11,23.27,139516.0
2022-10-04 15:30:00,23.26,23.37,23.22,23.37,356313.0,23.26,23.37,23.22,23.37,356313.0
2022-10-05 09:30:00,22.89,23.26,22.89,23.0,150934.0,22.89,23.26,22.89,23.0,150934.0
2022-10-05 10:00:00,23.0,23.0,22.83,22.88,142625.0,23.0,23.0,22.83,22.88,142625.0
2022-10-05 10:30:00,22.88,23.0,22.8,22.91,77878.0,22.88,23.0,22.8,22.91,77878.0
2022-10-05 11:00:00,22.9,23.04,22.89,23.01,53320.0,22.9,23.04,22.89,23.01,53320.0
2022-10-05 11:30:00,23.01,23.1,22.99,23.02,42521.0,23.01,23.1,22.99,23.02,42521.0
2022-10-05 12:00:00,23.03,23.2,22.97,23.15,50520.0,23.03,23.2,22.97,23.15,50520.0
2022-10-05 12:30:00,23.15,23.21,23.08,23.13,56047.0,23.15,23.21,23.08,23.13,56047.0
2022-10-05 13:00:00,23.12,23.25,23.12,23.19,68173.0,23.12,23.25,23.12,23.19,68173.0
2022-10-05 13:30:00,23.19,23.25,23.13,23.17,44811.0,23.19,23.25,23.13,23.17,44811.0
2022-10-05 14:00:00,23.17,23.25,23.16,23.23,46547.0,23.17,23.25,23.16,23.23,46547.0
2022-10-05 14:30:00,23.23,23.43,23.22,23.43,82648.0,23.23,23.43,23.22,23.43,82648.0
2022-10-05 15:00:00,23.44,23.56,23.42,23.46,125094.0,23.44,23.56,23.42,23.46,125094.0
2022-10-05 15:30:00,23.46,23.51,23.36,23.4,327036.0,23.46,23.51,23.36,23.4,327036.0
2022-10-06 09:30:00,23.3,23.55,23.3,23.41,58735.0,23.3,23.55,23.3,23.41,58735.0
2022-10-06 10:00:00,23.39,23.52,23.31,23.36,141221.0,23.39,23.52,23.31,23.36,141221.0
2022-10-06 10:30:00,23.37,23.41,23.29,23.41,126215.0,23.37,23.41,23.29,23.41,126215.0
2022-10-06 11:00:00,23.41,23.44,23.28,23.35,97966.0,23.41,23.44,23.28,23.35,97966.0
2022-10-06 11:30:00,23.35,23.47,23.28,23.39,136435.0,23.35,23.47,23.28,23.39,136435.0
2022-10-06 12:00:00,23.39,23.42,23.36,23.41,104474.0,23.39,23.42,23.36,23.41,104474.0
2022-10-06 12:30:00,23.42,23.57,23.39,23.49,139848.0,23.42,23.57,23.39,23.49,139848.0
2022-10-06 13:00:00,23.48,23.54,23.47,23.52,68990.0,23.48,23.54,23.47,23.52,68990.0
2022-10-06 13:30:00,23.51,23.52,23.37,23.49,150880.0,23.51,23.52,23.37,23.49,150880.0
2022-10-06 14:00:00,23.48,23.48,23.37,23.4,109726.0,23.48,23.48,23.37,23.4,109726.0
2022-10-06 14:30:00,23.41,23.41,23.27,23.32,105914.0,23.41,23.41,23.27,23.32,105914.0
2022-10-06 15:00:00,23.32,23.33,23.19,23.28,119493.0,23.32,23.33,23.19,23.28,119493.0
2022-10-06 15:30:00,23.28,23.35,23.23,23.34,541706.0,23.28,23.35,23.23,23.34,541706.0
2022-10-07 09:30:00,23.01,23.22,22.62,22.63,148389.0,23.01,23.22,22.62,22.63,148389.0
2022-10-07 10:00:00,22.63,22.85,22.59,22.8,137568.0,22.63,22.85,22.59,22.8,137568.0
2022-10-07 10:30:00,22.81,22.89,22.77,22.83,107436.0,22.81,22.89,22.77,22.83,107436.0
2022-10-07 11:00:00,22.82,22.87,22.62,22.68,106752.0,22.82,22.87,22.62,22.68,106752.0
2022-10-07 11:30:00,22.69,22.71,22.47,22.49,77179.0,22.69,22.71,22.47,22.49,77179.0
2022-10-07 12:00:00,22.48,22.54,22.33,22.34,70209.0,22.48,22.54,22.33,22.34,70209.0
2022-10-07 12:30:00,22.33,22.39,22.28,22.38,115524.0,22.33,22.39,22.28,22.38,115524.0
2022-10-07 13:00:00,22.38,22.4,22.3,22.33,95519.0,22.38,22.4,22.3,22.33,95519.0
2022-10-07 13:30:00,22.33,22.37,22.26,22.27,114595.0,22.33,22.37,22.26,22.27,114595.0
2022-10-07 14:00:00,22.27,22.33,22.25,22.26,118868.0,22.27,22.33,22.25,22.26,118868.0
2022-10-07 14:30:00,22.25,22.28,22.17,22.18,141182.0,22.25,22.28,22.17,22.18,141182.0
2022-10-07 15:00:00,22.18,22.22,22.0,22.02,142608.0,22.18,22.22,22.0,22.02,142608.0
2022-10-07 15:30:00,22.02,22.08,21.98,22.07,427492.0,22.02,22.08,21.98,22.07,427492.0
2022-10-10 09:30:00,21.83,21.91,20.66,21.13,699988.0,21.83,21.91,20.66,21.13,699988.0
2022-10-10 10:00:00,21.14,21.31,21.03,21.19,256778.0,21.14,21.31,21.03,21.19,256778.0
2022-10-10 10:30:00,21.18,21.27,20.97,21.08,259202.0,21.18,21.27,20.97,21.08,259202.0
2022-10-10 11:00:00,21.07,21.21,21.01,21.13,144291.0,21.07,21.21,21.01,21.13,144291.0
2022-10-10 11:30:00,21.13,21.28,21.1,21.22,95390.0,21.13,21.28,21.1,21.22,95390.0
2022-10-10 12:00:00,21.23,21.27,21.09,21.1,89213.0,21.23,21.27,21.09,21.1,89213.0
2022-10-10 12:30:00,21.1,21.18,21.07,21.18,98912.0,21.1,21.18,21.07,21.18,98912.0
2022-10-10 13:00:00,21.17,21.32,21.14,21.32,101452.0,21.17,21.32,21.14,21.32,101452.0
2022-10-10 13:30:00,21.31,21.43,21.3,21.39,105633.0,21.31,21.43,21.3,21.39,105633.0
2022-10-10 14:00:00,21.39,21.39,21.3,21.38,92004.0,21.39,21.39,21.3,21.38,92004.0
2022-10-10 14:30:00,21.37,21.47,21.36,21.46,75641.0,21.37,21.47,21.36,21.46,75641.0
2022-10-10 15:00:00,21.45,21.54,21.4,21.41,133420.0,21.45,21.54,21.4,21.41,133420.0
2022-10-10 15:30:00,21.41,21.41,21.26,21.27,457259.0,21.41,21.41,21.26,21.27,457259.0
2022-10-11 09:30:00,21.11,21.3,20.89,21.26,241262.0,21.11,21.3,20.89,21.26,241262.0
2022-10-11 10:00:00,21.25,21.44,21.21,21.41,117759.0,21.25,21.44,21.21,21.41,117759.0
2022-10-11 10:30:00,21.41,21.63,21.35,21.56,79509.0,21.41,21.63,21.35,21.56,79509.0
2022-10-11 11:00:00,21.57,21.76,21.56,21.72,53761.0,21.57,21.76,21.56,21.72,53761.0
2022-10-11 11:30:00,21.73,21.76,21.64,21.66,93706.0,21.73,21.76,21.64,21.66,93706.0
2022-10-11 12:00:00,21.66,21.75,21.56,21.7,89367.0,21.66,21.75,21.56,21.7,89367.0
2022-10-11 12:30:00,21.7,21.84,21.67,21.77,74003.0,21.7,21.84,21.67,21.77,74003.0
2022-10-11 13:00:00,21.78,21.81,21.68,21.72,79122.0,21.78,21.81,21.68,21.72,79122.0
2022-10-11 13:30:00,21.72,21.73,21.58,21.66,103235.0,21.72,21.73,21.58,21.66,103235.0
2022-10-11 14:00:00,21.67,21.73,21.62,21.66,74028.0,21.67,21.73,21.62,21.66,74028.0
2022-10-11 14:30:00,21.66,21.74,21.42,21.42,44204.0,21.66,21.74,21.42,21.42,44204.0
2022-10-11 15:00:00,21.42,21.43,21.26,21.32,103435.0,21.42,21.43,21.26,21.32,103435.0
2022-10-11 15:30:00,21.32,21.59,21.29,21.57,255999.0,21.32,21.59,21.29,21.57,255999.0
2022-10-12 09:30:00,21.63,21.63,21.18,21.33,115524.0,21.63,21.63,21.18,21.33,115524.0
2022-10-12 10:00:00,21.34,21.44,21.17,21.26,120166.0,21.34,21.44,21.17,21.26,120166.0
2022-10-12 10:30:00,21.26,21.36,21.23,21.31,128768.0,21.26,21.36,21.23,21.31,128768.0
2022-10-12 11:00:00,21.3,21.48,21.3,21.48,137748.0,21.3,21.48,21.3,21.48,137748.0
2022-10-12 11:30:00,21.48,21.51,21.42,21.51,103780.0,21.48,21.51,21.42,21.51,103780.0
2022-10-12 12:00:00,21.51,21.54,21.34,21.36,80128.0,21.51,21.54,21.34,21.36,80128.0
2022-10-12 12:30:00,21.37,21.38,21.21,21.27,59762.0,21.37,21.38,21.21,21.27,59762.0
2022-10-12 13:00:00,21.27,21.37,21.25,21.36,61339.0,21.27,21.37,21.25,21.36,61339.0
2022-10-12 13:30:00,21.35,21.41,21.33,21.39,72017.0,21.35,21.41,21.33,21.39,72017.0
2022-10-12 14:00:00,21.4,21.46,21.31,21.35,202285.0,21.4,21.46,21.31,21.35,202285.0
2022-10-12 14:30:00,21.35,21.41,21.3,21.34,75139.0,21.35,21.41,21.3,21.34,75139.0
2022-10-12 15:00:00,21.34,21.38,21.31,21.32,215924.0,21.34,21.38,21.31,21.32,215924.0
2022-10-12 15:30:00,21.32,21.37,21.26,21.27,562963.0,21.32,21.37,21.26,21.27,562963.0
2022-10-13 09:30:00,20.99,21.45,20.68,21.19,117041.0,20.99,21.45,20.68,21.19,117041.0
2022-10-13 10:00:00,21.23,21.5,21.2,21.35,279405.0,21.23,21.5,21.2,21.35,279405.0
2022-10-13 10:30:00,21.35,21.62,21.33,21.57,181081.0,21.35,21.62,21.33,21.57,181081.0
2022-10-13 11:00:00,21.56,22.18,21.56,22.07,117918.0,21.56,22.18,21.56,22.07,117918.0
2022-10-13 11:30:00,22.07,22.38,22.01,22.29,84457.0,22.07,22.38,22.01,22.29,84457.0
2022-10-13 12:00:00,22.29,22.34,22.11,22.14,96415.0,22.29,22.34,22.11,22.14,96415.0
2022-10-13 12:30:00,22.15,22.26,22.1,22.19,187441.0,22.15,22.26,22.1,22.19,187441.0
2022-10-13 13:00:00,22.19,22.29,22.14,22.27,162533.0,22.19,22.29,22.14,22.27,162533.0
2022-10-13 13:30:00,22.28,22.38,22.25,22.28,141151.0,22.28,22.38,22.25,22.28,141151.0
2022-10-13 14:00:00,22.28,22.35,22.23,22.25,86422.0,22.28,22.35,22.23,22.25,86422.0
2022-10-13 14:30:00,22.26,22.43,22.24,22.41,75829.0,22.26,22.43,22.24,22.41,75829.0
2022-10-13 15:00:00,22.41,22.49,22.36,22.41,128127.0,22.41,22.49,22.36,22.41,128127.0
2022-10-13 15:30:00,22.41,22.43,22.33,22.35,372186.0,22.41,22.43,22.33,22.35,372186.0
2022-10-14 09:30:00,22.55,22.82,22.47,22.62,85238.0,22.55,22.82,22.47,22.62,85238.0
2022-10-14 10:00:00,22.61,22.61,22.23,22.32,120171.0,22.61,22.61,22.23,22.32,120171.0
2022-10-14 10:30:00,22.32,22.43,22.25,22.32,89072.0,22.32,22.43,22.25,22.32,89072.0
2022-10-14 11:00:00,22.32,22.4,22.15,22.23,72320.0,22.32,22.4,22.15,22.23,72320.0
2022-10-14 11:30:00,22.22,22.22,22.09,22.12,57110.0,22.22,22.22,22.09,22.12,57110.0
2022-10-14 12:00:00,22.11,22.17,21.93,21.95,118530.0,22.11,22.17,21.93,21.95,118530.0
2022-10-14 12:30:00,21.95,22.04,21.86,21.87,156762.0,21.95,22.04,21.86,21.87,156762.0
2022-10-14 13:00:00,21.87,22.0,21.82,21.98,154993.0,21.87,22.0,21.82,21.98,154993.0
2022-10-14 13:30:00,21.98,22.08,21.96,22.08,79472.0,21.98,22.08,21.96,22.08,79472.0
2022-10-14 14:00:00,22.08,22.08,21.98,22.04,60741.0,22.08,22.08,21.98,22.04,60741.0
2022-10-14 14:30:00,22.03,22.08,22.0,22.05,61716.0,22.03,22.08,22.0,22.05,61716.0
2022-10-14 15:00:00,22.06,22.15,22.03,22.13,108352.0,22.06,22.15,22.03,22.13,108352.0
2022-10-14 15:30:00,22.13,22.19,22.0,22.03,254118.0,22.13,22.19,22.0,22.03,254118.0
2022-10-17 09:30:00,22.58,22.87,22.55,22.55,89192.0,22.58,22.87,22.55,22.55,89192.0
2022-10-17 10:00:00,22.56,22.73,22.54,22.54,57340.0,22.56,22.73,22.54,22.54,57340.0
2022-10-17 10:30:00,22.54,22.63,22.42,22.47,53237.0,22.54,22.63,22.42,22.47,53237.0
2022-10-17 11:00:00,22.48,22.61,22.43,22.6,77258.0,22.48,22.61,22.43,22.6,77258.0
2022-10-17 11:30:00,22.6,22.68,22.56,22.67,53389.0,22.6,22.68,22.56,22.67,53389.0
2022-10-17 12:00:00,22.67,22.74,22.64,22.73,61343.0,22.67,22.74,22.64,22.73,61343.0
2022-10-17 12:30:00,22.72,22.8,22.69,22.73,40381.0,22.72,22.8,22.69,22.73,40381.0
2022-10-17 13:00:00,22.72,22.79,22.67,22.76,61699.0,22.72,22.79,22.67,22.76,61699.0
2022-10-17 13:30:00,22.76,22.8,22.73,22.77,53633.0,22.76,22.8,22.73,22.77,53633.0
2022-10-17 14:00:00,22.77,22.79,22.7,22.78,70775.0,22.77,22.79,22.7,22.78,70775.0
2022-10-17 14:30:00,22.77,22.84,22.76,22.8,78910.0,22.77,22.84,22.76,22.8,78910.0
2022-10-17 15:00:00,22.8,22.84,22.75,22.81,71431.0,22.8,22.84,22.75,22.81,71431.0
2022-10-17 15:30:00,22.82,22.85,22.72,22.75,309963.0,22.82,22.85,22.72,22.75,309963.0
2022-10-18 09:30:00,23.33,23.56,23.17,23.36,142792.0,23.33,23.56,23.17,23.36,142792.0
2022-10-18 10:00:00,23.36,23.52,23.3,23.34,71825.0,23.36,23.52,23.3,23.34,71825.0
2022-10-18 10:30:00,23.35,23.49,23.24,23.43,39679.0,23.35,23.49,23.24,23.43,39679.0
2022-10-18 11:00:00,23.42,23.52,23.21,23.28,55101.0,23.42,23.52,23.21,23.28,55101.0
2022-10-18 11:30:00,23.28,23.28,23.16,23.2,60848.0,23.28,23.28,23.16,23.2,60848.0
2022-10-18 12:00:00,23.17,23.29,23.17,23.25,32876.0,23.17,23.29,23.17,23.25,32876.0
2022-10-18 12:30:00,23.25,23.35,23.23,23.23,31570.0,23.25,23.35,23.23,23.23,31570.0
2022-10-18 13:00:00,23.23,23.32,23.15,23.31,60430.0,23.23,23.32,23.15,23.31,60430.0
2022-10-18 13:30:00,23.32,23.42,23.31,23.4,46947.0,23.32,23.42,23.31,23.4,46947.0
2022-10-18 14:00:00,23.39,23.4,23.32,23.4,45273.0,23.39,23.4,23.32,23.4,45273.0
2022-10-18 14:30:00,23.39,23.4,23.18,23.24,67234.0,23.39,23.4,23.18,23.24,67234.0
2022-10-18 15:00:00,23.23,23.32,23.2,23.31,97317.0,23.23,23.32,23.2,23.31,97317.0
2022-10-18 15:30:00,23.31,23.42,23.3,23.36,286470.0,23.31,23.42,23.3,23.36,286470.0
2022-10-19 09:30:00,23.08,23.24,22.89,22.94,160755.0,23.08,23.24,22.89,22.94,160755.0
2022-10-19 10:00:00,22.93,23.23,22.91,23.21,87807.0,22.93,23.23,22.91,23.21,87807.0
2022-10-19 10:30:00,23.2,23.23,22.97,22.98,107893.0,23.2,23.23,22.97,22.98,107893.0
2022-10-19 11:00:00,22.98,23.08,22.95,23.01,62691.0,22.98,23.08,22.95,23.01,62691.0
2022-10-19 11:30:00,23.0,23.08,22.98,23.02,47368.0,23.0,23.08,22.98,23.02,47368.0
2022-10-19 12:00:00,23.02,23.03,22.81,22.84,53265.0,23.02,23.03,22.81,22.84,53265.0
2022-10-19 12:30:00,22.84,22.89,22.72,22.77,40500.0,22.84,22.89,22.72,22.77,40500.0
2022-10-19 13:00:00,22.78,22.79,22.67,22.72,52787.0,22.78,22.79,22.67,22.72,52787.0
2022-10-19 13:30:00,22.72,22.75,22.66,22.71,53920.0,22.72,22.75,22.66,22.71,53920.0
2022-10-19 14:00:00,22.71,22.87,22.7,22.84,79987.0,22.71,22.87,22.7,22.84,79987.0
2022-10-19 14:30:00,22.83,22.87,22.81,22.87,49121.0,22.83,22.87,22.81,22.87,49121.0
2022-10-19 15:00:00,22.86,22.98,22.84,22.91,121596.0,22.86,22.98,22.84,22.91,121596.0
2022-10-19 15:30:00,22.91,22.95,22.86,22.95,336459.0,22.91,22.95,22.86,22.95,336459.0
2022-10-20 09:30:00,22.93,23.39,22.83,23.33,202778.0,22.93,23.39,22.83,23.33,202778.0
2022-10-20 10:00:00,23.33,23.68,23.31,23.51,183179.0,23.33,23.68,23.31,23.51,183179.0
2022-10-20 10:30:00,23.51,23.53,23.29,23.34,157824.0,23.51,23.53,23.29,23.34,157824.0
2022-10-20 11:00:00,23.35,23.36,23.07,23.1,127695.0,23.35,23.36,23.07,23.1,127695.0
2022-10-20 11:30:00,23.1,23.23,23.09,23.18,85204.0,23.1,23.23,23.09,23.18,85204.0
2022-10-20 12:00:00,23.19,23.19,23.02,23.07,136011.0,23.19,23.19,23.02,23.07,136011.0
2022-10-20 12:30:00,23.07,23.08,22.98,23.02,119201.0,23.07,23.08,22.98,23.02,119201.0
2022-10-20 13:00:00,23.02,23.04,22.79,22.83,178626.0,23.02,23.04,22.79,22.83,178626.0
2022-10-20 13:30:00,22.82,22.86,22.71,22.77,133961.0,22.82,22.86,22.71,22.77,133961.0
2022-10-20 14:00:00,22.77,22.77,22.62,22.68,137693.0,22.77,22.77,22.62,22.68,137693.0
2022-10-20 14:30:00,22.67,22.82,22.65,22.79,105617.0,22.67,22.82,22.65,22.79,105617.0
2022-10-20 15:00:00,22.78,22.83,22.67,22.71,137032.0,22.78,22.83,22.67,22.71,137032.0
2022-10-20 15:30:00,22.71,22.84,22.63,22.79,462185.0,22.71,22.84,22.63,22.79,462185.0
2022-10-21 09:30:00,22.45,23.12,22.42,23.12,234504.0,22.45,23.12,22.42,23.12,234504.0
2022-10-21 10:00:00,23.14,23.17,22.98,23.01,279465.0,23.14,23.17,22.98,23.01,279465.0
2022-10-21 10:30:00,23.0,23.19,22.95,22.96,171584.0,23.0,23.19,22.95,22.96,171584.0
2022-10-21 11:00:00,22.97,23.14,22.93,23.11,96873.0,22.97,23.14,22.93,23.11,96873.0
2022-10-21 11:30:00,23.11,23.24,23.08,23.23,103975.0,23.11,23.24,23.08,23.23,103975.0
2022-10-21 12:00:00,23.24,23.3,23.16,23.23,139400.0,23.24,23.3,23.16,23.23,139400.0
2022-10-21 12:30:00,23.25,23.37,23.22,23.35,82637.0,23.25,23.37,23.22,23.35,82637.0
2022-10-21 13:00:00,23.35,23.47,23.35,23.44,113452.0,23.35,23.47,23.35,23.44,113452.0
2022-10-21 13:30:00,23.45,23.53,23.42,23.5,116688.0,23.45,23.53,23.42,23.5,116688.0
2022-10-21 14:00:00,23.51,23.54,23.43,23.46,101500.0,23.51,23.54,23.43,23.46,101500.0
2022-10-21 14:30:00,23.47,23.5,23.35,23.39,117889.0,23.47,23.5,23.35,23.39,117889.0
2022-10-21 15:00:00,23.39,23.56,23.37,23.55,155745.0,23.39,23.56,23.37,23.55,155745.0
2022-10-21 15:30:00,23.55,23.61,23.51,23.56,448594.0,23.55,23.61,23.51,23.56,448594.0
2022-10-24 09:30:00,23.78,23.78,23.34,23.48,162968.0,23.78,23.78,23.34,23.48,162968.0
2022-10-24 10:00:00,23.45,23.45,23.13,23.23,114687.0,23.45,23.45,23.13,23.23,114687.0
2022-10-24 10:30:00,23.23,23.37,23.14,23.34,114693.0,23.23,23.37,23.14,23.34,114693.0
2022-10-24 11:00:00,23.34,23.43,23.28,23.37,148857.0,23.34,23.43,23.28,23.37,148857.0
2022-10-24 11:30:00,23.37,23.51,23.26,23.5,141203.0,23.37,23.51,23.26,23.5,141203.0
2022-10-24 12:00:00,23.51,23.55,23.46,23.53,95354.0,23.51,23.55,23.46,23.53,95354.0
2022-10-24 12:30:00,23.53,23.59,23.46,23.53,71373.0,23.53,23.59,23.46,23.53,71373.0
2022-10-24 13:00:00,23.52,23.55,23.4,23.46,93712.0,23.52,23.55,23.4,23.46,93712.0
2022-10-24 13:30:00,23.45,23.51,23.39,23.47,71669.0,23.45,23.51,23.39,23.47,71669.0
2022-10-24 14:00:00,23.46,23.48,23.4,23.45,51288.0,23.46,23.48,23.4,23.45,51288.0
2022-10-24 14:30:00,23.44,23.58,23.43,23.58,46802.0,23.44,23.58,23.43,23.58,46802.0
2022-10-24 15:00:00,23.58,23.6,23.51,23.52,71127.0,23.58,23.6,23.51,23.52,71127.0
2022-10-24 15:30:00,23.52,23.55,23.47,23.54,345094.0,23.52,23.55,23.47,23.54,345094.0
2022-10-25 09:30:00,23.91,23.91,23.63,23.76,163089.0,23.91,23.91,23.63,23.76,163089.0
2022-10-25 10:00:00,23.78,23.83,23.64,23.83,130383.0,23.78,23.83,23.64,23.83,130383.0
2022-10-25 10:30:00,23.83,23.84,23.63,23.76,124014.0,23.83,23.84,23.63,23.76,124014.0
2022-10-25 11:00:00,23.76,23.86,23.73,23.83,106534.0,23.76,23.86,23.73,23.83,106534.0
2022-10-25 11:30:00,23.83,23.89,23.79,23.79,182794.0,23.83,23.89,23.79,23.79,182794.0
2022-10-25 12:00:00,23.79,23.91,23.77,23.84,117545.0,23.79,23.91,23.77,23.84,117545.0
2022-10-25 12:30:00,23.83,23.93,23.79,23.8,106901.0,23.83,23.93,23.79,23.8,106901.0
2022-10-25 13:00:00,23.8,23.9,23.79,23.82,175632.0,23.8,23.9,23.79,23.82,175632.0
2022-10-25 13:30:00,23.82,23.93,23.81,23.84,156649.0,23.82,23.93,23.81,23.84,156649.0
2022-10-25 14:00:00,23.83,23.9,23.82,23.86,102893.0,23.83,23.9,23.82,23.86,102893.0
2022-10-25 14:30:00,23.86,23.91,23.77,23.78,140989.0,23.86,23.91,23.77,23.78,140989.0
2022-10-25 15:00:00,23.79,23.89,23.76,23.86,387944.0,23.79,23.89,23.76,23.86,387944.0
2022-10-25 15:30:00,23.86,23.95,23.74,23.8,709554.0,23.86,23.95,23.74,23.8,709554.0
2022-10-26 09:30:00,24.05,24.56,23.18,23.47,223341.0,24.05,24.56,23.18,23.47,223341.0
2022-10-26 10:00:00,23.43,23.89,23.43,23.69,231636.0,23.43,23.89,23.43,23.69,231636.0
2022-10-26 10:30:00,23.67,23.79,23.53,23.58,343570.0,23.67,23.79,23.53,23.58,343570.0
2022-10-26 11:00:00,23.57,23.84,23.55,23.73,367626.0,23.57,23.84,23.55,23.73,367626.0
2022-10-26 11:30:00,23.72,23.86,23.69,23.86,237964.0,23.72,23.86,23.69,23.86,237964.0
2022-10-26 12:00:00,23.85,23.97,23.79,23.9,258579.0,23.85,23.97,23.79,23.9,258579.0
2022-10-26 12:30:00,23.9,23.97,23.74,23.76,196842.0,23.9,23.97,23.74,23.76,196842.0
2022-10-26 13:00:00,23.76,23.9,23.74,23.78,121120.0,23.76,23.9,23.74,23.78,121120.0
2022-10-26 13:30:00,23.78,23.85,23.76,23.84,125957.0,23.78,23.85,23.76,23.84,125957.0
2022-10-26 14:00:00,23.84,23.88,23.79,23.84,105286.0,23.84,23.88,23.79,23.84,105286.0
2022-10-26 14:30:00,23.84,23.91,23.79,23.86,123981.0,23.84,23.91,23.79,23.86,123981.0
2022-10-26 15:00:00,23.86,23.86,23.75,23.81,172277.0,23.86,23.86,23.75,23.81,172277.0
2022-10-26 15:30:00,23.82,23.88,23.76,23.81,567794.0,23.82,23.88,23.76,23.81,567794.0
2022-10-27 09:30:00,23.92,24.09,23.76,23.87,296708.0,23.92,24.09,23.76,23.87,296708.0
2022-10-27 10:00:00,23.87,24.19,23.82,24.11,687451.0,23.87,24.19,23.82,24.11,687451.0
2022-10-27 10:30:00,24.12,24.19,23.93,23.96,108613.0,24.12,24.19,23.93,23.96,108613.0
2022-10-27 11:00:00,23.96,24.05,23.88,23.98,125315.0,23.96,24.05,23.88,23.98,125315.0
2022-10-27 11:30:00,23.98,24.01,23.77,23.84,102377.0,23.98,24.01,23.77,23.84,102377.0
2022-10-27 12:00:00,23.83,23.98,23.83,23.89,84008.0,23.83,23.98,23.83,23.89,84008.0
2022-10-27 12:30:00,23.89,23.98,23.86,23.89,69927.0,23.89,23.98,23.86,23.89,69927.0
2022-10-27 13:00:00,23.89,24.0,23.85,23.89,110204.0,23.89,24.0,23.85,23.89,110204.0
2022-10-27 13:30:00,23.89,24.03,23.8,23.8,281017.0,23.89,24.03,23.8,23.8,281017.0
2022-10-27 14:00:00,23.8,23.83,23.67,23.73,130648.0,23.8,23.83,23.67,23.73,130648.0
2022-10-27 14:30:00,23.72,23.8,23.64,23.68,111642.0,23.72,23.8,23.64,23.68,111642.0
2022-10-27 15:00:00,23.68,23.79,23.67,23.74,153841.0,23.68,23.79,23.67,23.74,153841.0
2022-10-27 15:30:00,23.73,23.76,23.64,23.72,364289.0,23.73,23.76,23.64,23.72,364289.0
2022-10-28 09:30:00,23.4,23.78,23.38,23.7,170981.0,23.4,23.78,23.38,23.7,170981.0
2022-10-28 10:00:00,23.73,23.79,23.43,23.73,93378.0,23.73,23.79,23.43,23.73,93378.0
2022-10-28 10:30:00,23.74,23.79,23.5,23.61,158052.0,23.74,23.79,23.5,23.61,158052.0
2022-10-28 11:00:00,23.62,23.72,23.58,23.66,106996.0,23.62,23.72,23.58,23.66,106996.0
2022-10-28 11:30:00,23.66,23.79,23.63,23.73,37108.0,23.66,23.79,23.63,23.73,37108.0
2022-10-28 12:00:00,23.73,23.82,23.7,23.78,51452.0,23.73,23.82,23.7,23.78,51452.0
2022-10-28 12:30:00,23.79,23.85,23.75,23.83,56018.0,23.79,23.85,23.75,23.83,56018.0
2022-10-28 13:00:00,23.83,23.9,23.79,23.82,116180.0,23.83,23.9,23.79,23.82,116180.0
2022-10-28 13:30:00,23.82,23.92,23.78,23.86,70487.0,23.82,23.92,23.78,23.86,70487.0
2022-10-28 14:00:00,23.87,23.91,23.81,23.83,68895.0,23.87,23.91,23.81,23.83,68895.0
2022-10-28 14:30:00,23.83,23.84,23.78,23.79,87412.0,23.83,23.84,23.78,23.79,87412.0
2022-10-28 15:00:00,23.8,23.83,23.7,23.71,149607.0,23.8,23.83,23.7,23.71,149607.0
2022-10-28 15:30:00,23.71,23.84,23.7,23.83,439251.0,23.71,23.84,23.7,23.83,439251.0
2022-10-31 09:30:00,23.77,23.88,23.55,23.67,74954.0,23.77,23.88,23.55,23.67,74954.0
2022-10-31 10:00:00,23.66,23.81,23.61,23.63,183717.0,23.66,23.81,23.61,23.63,183717.0
2022-10-31 10:30:00,23.61,23.75,23.53,23.53,152675.0,23.61,23.75,23.53,23.53,152675.0
2022-10-31 11:00:00,23.54,23.69,23.53,23.66,74954.0,23.54,23.69,23.53,23.66,74954.0
2022-10-31 11:30:00,23.66,23.79,23.62,23.68,99692.0,23.66,23.79,23.62,23.68,99692.0
2022-10-31 12:00:00,23.68,23.71,23.6,23.62,83259.0,23.68,23.71,23.6,23.62,83259.0
2022-10-31 12:30:00,23.62,23.63,23.5,23.52,74339.0,23.62,23.63,23.5,23.52,74339.0
2022-10-31 13:00:00,23.52,23.62,23.45,23.62,69771.0,23.52,23.62,23.45,23.62,69771.0
2022-10-31 13:30:00,23.61,23.61,23.52,23.58,85475.0,23.61,23.61,23.52,23.58,85475.0
2022-10-31 14:00:00,23.58,23.6,23.45,23.45,82574.0,23.58,23.6,23.45,23.45,82574.0
2022-10-31 14:30:00,23.45,23.49,23.4,23.4,86759.0,23.45,23.49,23.4,23.4,86759.0
2022-10-31 15:00:00,23.41,23.42,23.29,23.37,187758.0,23.41,23.42,23.29,23.37,187758.0
2022-10-31 15:30:00,23.37,23.4,23.3,23.31,373438.0,23.37,23.4,23.3,23.31,373438.0
2022-11-01 09:30:00,23.66,23.77,23.49,23.64,88833.0,23.66,23.77,23.49,23.64,88833.0
2022-11-01 10:00:00,23.59,23.72,23.53,23.63,145396.0,23.59,23.72,23.53,23.63,145396.0
2022-11-01 10:30:00,23.63,23.7,23.41,23.42,74224.0,23.63,23.7,23.41,23.42,74224.0
2022-11-01 11:00:00,23.43,23.52,23.35,23.52,67392.0,23.43,23.52,23.35,23.52,67392.0
2022-11-01 11:30:00,23.54,23.66,23.51,23.66,77045.0,23.54,23.66,23.51,23.66,77045.0
2022-11-01 12:00:00,23.66,23.77,23.63,23.67,54331.0,23.66,23.77,23.63,23.67,54331.0
2022-11-01 12:30:00,23.67,23.72,23.64,23.68,93774.0,23.67,23.72,23.64,23.68,93774.0
2022-11-01 13:00:00,23.68,23.79,23.65,23.72,138754.0,23.68,23.79,23.65,23.72,138754.0
2022-11-01 13:30:00,23.73,23.8,23.7,23.8,79053.0,23.73,23.8,23.7,23.8,79053.0
2022-11-01 14:00:00,23.79,23.82,23.7,23.71,77521.0,23.79,23.82,23.7,23.71,77521.0
2022-11-01 14:30:00,23.71,23.72,23.64,23.7,43768.0,23.71,23.72,23.64,23.7,43768.0
2022-11-01 15:00:00,23.69,23.71,23.65,23.69,61952.0,23.69,23.71,23.65,23.69,61952.0
2022-11-01 15:30:00,23.7,23.75,23.65,23.66,232390.0,23.7,23.75,23.65,23.66,232390.0
2022-11-02 09:30:00,23.54,23.65,23.36,23.44,85693.0,23.54,23.65,23.36,23.44,85693.0
2022-11-02 10:00:00,23.48,23.57,23.44,23.46,39260.0,23.48,23.57,23.44,23.46,39260.0
2022-11-02 10:30:00,23.47,23.55,23.43,23.49,83419.0,23.47,23.55,23.43,23.49,83419.0
2022-11-02 11:00:00,23.49,23.55,23.45,23.5,22992.0,23.49,23.55,23.45,23.5,22992.0
2022-11-02 11:30:00,23.49,23.55,23.48,23.49,27044.0,23.49,23.55,23.48,23.49,27044.0
2022-11-02 12:00:00,23.48,23.5,23.39,23.41,96065.0,23.48,23.5,23.39,23.41,96065.0
2022-11-02 12:30:00,23.4,23.42,23.3,23.34,33195.0,23.4,23.42,23.3,23.34,33195.0
2022-11-02 13:00:00,23.33,23.34,23.3,23.33,36172.0,23.33,23.34,23.3,23.33,36172.0
2022-11-02 13:30:00,23.32,23.44,23.3,23.39,46501.0,23.32,23.44,23.3,23.39,46501.0
2022-11-02 14:00:00,23.39,23.78,23.33,23.77,189832.0,23.39,23.78,23.33,23.77,189832.0
2022-11-02 14:30:00,23.78,23.8,23.13,23.21,211234.0,23.78,23.8,23.13,23.21,211234.0
2022-11-02 15:00:00,23.21,23.4,22.96,23.0,81385.0,23.21,23.4,22.96,23.0,81385.0
2022-11-02 15:30:00,23.0,23.04,22.76,22.77,320829.0,23.0,23.04,22.76,22.77,320829.0
2022-11-03 09:30:00,22.38,22.44,22.12,22.22,139496.0,22.38,22.44,22.12,22.22,139496.0
2022-11-03 10:00:00,22.22,22.62,22.22,22.6,67717.0,22.22,22.62,22.22,22.6,67717.0
2022-11-03 10:30:00,22.59,22.85,22.47,22.85,80184.0,22.59,22.85,22.47,22.85,80184.0
2022-11-03 11:00:00,22.85,22.86,22.77,22.83,69378.0,22.85,22.86,22.77,22.83,69378.0
2022-11-03 11:30:00,22.84,22.9,22.77,22.81,44512.0,22.84,22.9,22.77,22.81,44512.0
2022-11-03 12:00:00,22.82,22.96,22.79,22.94,51746.0,22.82,22.96,22.79,22.94,51746.0
2022-11-03 12:30:00,22.94,23.12,22.88,23.09,63589.0,22.94,23.12,22.88,23.09,63589.0
2022-11-03 13:00:00,23.09,23.12,23.02,23.05,44095.0,23.09,23.12,23.02,23.05,44095.0
2022-11-03 13:30:00,23.04,23.11,23.02,23.03,47785.0,23.04,23.11,23.02,23.03,47785.0
2022-11-03 14:00:00,23.03,23.09,23.0,23.09,61133.0,23.03,23.09,23.0,23.09,61133.0
2022-11-03 14:30:00,23.08,23.16,23.07,23.16,63893.0,23.08,23.16,23.07,23.16,63893.0
2022-11-03 15:00:00,23.16,23.16,23.08,23.08,71646.0,23.16,23.16,23.08,23.08,71646.0
2022-11-03 15:30:00,23.08,23.09,22.86,22.91,231162.0,23.08,23.09,22.86,22.91,231162.0
2022-11-04 09:30:00,23.39,23.77,23.39,23.51,135723.0,23.39,23.77,23.39,23.51,135723.0
2022-11-04 10:00:00,23.52,23.72,23.45,23.71,91393.0,23.52,23.72,23.45,23.71,91393.0
2022-11-04 10:30:00,23.7,23.8,23.5,23.55,209032.0,23.7,23.8,23.5,23.55,209032.0
2022-11-04 11:00:00,23.55,23.67,23.48,23.56,250671.0,23.55,23.67,23.48,23.56,250671.0
2022-11-04 11:30:00,23.55,23.64,23.31,23.33,93076.0,23.55,23.64,23.31,23.33,93076.0
2022-11-04 12:00:00,23.34,23.48,23.26,23.47,106551.0,23.34,23.48,23.26,23.47,106551.0
2022-11-04 12:30:00,23.47,23.47,23.34,23.44,77368.0,23.47,23.47,23.34,23.44,77368.0
2022-11-04 13:00:00,23.43,23.53,23.34,23.48,73299.0,23.43,23.53,23.34,23.48,73299.0
2022-11-04 13:30:00,23.48,23.56,23.46,23.47,64888.0,23.48,23.56,23.46,23.47,64888.0
2022-11-04 14:00:00,23.47,23.66,23.45,23.65,106988.0,23.47,23.66,23.45,23.65,106988.0
2022-11-04 14:30:00,23.66,23.87,23.65,23.86,84279.0,23.66,23.87,23.65,23.86,84279.0
2022-11-04 15:00:00,23.86,23.95,23.82,23.91,89296.0,23.86,23.95,23.82,23.91,89296.0
2022-11-04 15:30:00,23.91,23.97,23.85,23.9,328671.0,23.91,23.97,23.85,23.9,328671.0
2022-11-07 09:30:00,24.14,24.2,23.76,23.77,81927.0,24.14,24.2,23.76,23.77,81927.0
2022-11-07 10:00:00,23.77,23.99,23.76,23.94,46404.0,23.77,23.99,23.76,23.94,46404.0
2022-11-07 10:30:00,23.95,23.99,23.91,23.95,42557.0,23.95,23.99,23.91,23.95,42557.0
2022-11-07 11:00:00,23.96,23.98,23.89,23.9,27798.0,23.96,23.98,23.89,23.9,27798.0
2022-11-07 11:30:00,23.89,24.01,23.82,23.96,54958.0,23.89,24.01,23.82,23.96,54958.0
2022-11-07 12:00:00,23.96,24.14,23.95,24.14,34969.0,23.96,24.14,23.95,24.14,34969.0
2022-11-07 12:30:00,24.14,24.15,24.04,24.09,35437.0,24.14,24.15,24.04,24.09,35437.0
2022-11-07 13:00:00,24.09,24.16,24.03,24.05,44396.0,24.09,24.16,24.03,24.05,44396.0
2022-11-07 13:30:00,24.05,24.14,24.01,24.14,53159.0,24.05,24.14,24.01,24.14,53159.0
2022-11-07 14:00:00,24.14,24.22,24.14,24.2,53831.0,24.14,24.22,24.14,24.2,53831.0
2022-11-07 14:30:00,24.21,24.28,24.2,24.23,40628.0,24.21,24.28,24.2,24.23,40628.0
2022-11-07 15:00:00,24.24,24.39,24.24,24.38,60109.0,24.24,24.39,24.24,24.38,60109.0
2022-11-07 15:30:00,24.38,24.46,24.37,24.46,249390.0,24.38,24.46,24.37,24.46,249390.0
2022-11-08 09:30:00,24.7,24.71,24.46,24.47,46053.0,24.7,24.71,24.46,24.47,46053.0
2022-11-08 10:00:00,24.47,24.7,24.47,24.65,31875.0,24.47,24.7,24.47,24.65,31875.0
2022-11-08 10:30:00,24.65,24.83,24.65,24.81,28016.0,24.65,24.83,24.65,24.81,28016.0
2022-11-08 11:00:00,24.82,24.91,24.78,24.91,36614.0,24.82,24.91,24.78,24.91,36614.0
2022-11-08 11:30:00,24.9,24.99,24.85,24.89,78663.0,24.9,24.99,24.85,24.89,78663.0
2022-11-08 12:00:00,24.89,24.91,24.81,24.88,55083.0,24.89,24.91,24.81,24.88,55083.0
2022-11-08 12:30:00,24.87,24.92,24.84,24.85,52549.0,24.87,24.92,24.84,24.85,52549.0
2022-11-08 13:00:00,24.84,24.88,24.62,24.66,30030.0,24.84,24.88,24.62,24.66,30030.0
2022-11-08 13:30:00,24.64,24.75,24.57,24.68,100425.0,24.64,24.75,24.57,24.68,100425.0
2022-11-08 14:00:00,24.67,24.76,24.57,24.57,230994.0,24.67,24.76,24.57,24.57,230994.0
2022-11-08 14:30:00,24.57,24.78,24.52,24.75,122871.0,24.57,24.78,24.52,24.75,122871.0
2022-11-08 15:00:00,24.75,24.9,24.75,24.88,151973.0,24.75,24.9,24.75,24.88,151973.0
2022-11-08 15:30:00,24.88,24.95,24.74,24.77,275060.0,24.88,24.95,24.74,24.77,275060.0
2022-11-09 09:30:00,24.53,24.59,24.33,24.39,149962.0,24.53,24.59,24.33,24.39,149962.0
2022-11-09 10:00:00,24.39,24.53,24.34,24.4,107001.0,24.39,24.53,24.34,24.4,107001.0
2022-11-09 10:30:00,24.41,24.42,24.26,24.36,65196.0,24.41,24.42,24.26,24.36,65196.0
2022-11-09 11:00:00,24.37,24.46,24.36,24.41,71410.0,24.37,24.46,24.36,24.41,71410.0
2022-11-09 11:30:00,24.4,24.44,24.31,24.36,61849.0,24.4,24.44,24.31,24.36,61849.0
2022-11-09 12:00:00,24.37,24.42,24.27,24.33,54403.0,24.37,24.42,24.27,24.33,54403.0
2022-11-09 12:30:00,24.31,24.44,24.31,24.42,69719.0,24.31,24.44,24.31,24.42,69719.0
2022-11-09 13:00:00,24.41,24.43,24.32,24.39,106722.0,24.41,24.43,24.32,24.39,106722.0
2022-11-09 13:30:00,24.39,24.39,24.21,24.3,87215.0,24.39,24.39,24.21,24.3,87215.0
2022-11-09 14:00:00,24.29,24.35,24.24,24.29,74811.0,24.29,24.35,24.24,24.29,74811.0
2022-11-09 14:30:00,24.28,24.29,24.13,24.14,138584.0,24.28,24.29,24.13,24.14,138584.0
2022-11-09 15:00:00,24.13,24.23,24.13,24.14,231788.0,24.13,24.23,24.13,24.14,231788.0
2022-11-09 15:30:00,24.14,24.14,23.98,24.1,700988.0,24.14,24.14,23.98,24.1,700988.0
2022-11-10 09:30:00,25.0,25.65,24.9,25.64,1019695.0,25.0,25.65,24.9,25.64,1019695.0
2022-11-10 10:00:00,25.65,25.82,25.58,25.79,195834.0,25.65,25.82,25.58,25.79,195834.0
2022-11-10 10:30:00,25.79,25.83,25.58,25.64,202788.0,25.79,25.83,25.58,25.64,202788.0
2022-11-10 11:00:00,25.65,25.7,25.61,25.66,182840.0,25.65,25.7,25.61,25.66,182840.0
2022-11-10 11:30:00,25.68,25.8,25.66,25.71,153927.0,25.68,25.8,25.66,25.71,153927.0
2022-11-10 12:00:00,25.71,25.71,25.55,25.55,85550.0,25.71,25.71,25.55,25.55,85550.0
2022-11-10 12:30:00,25.55,25.56,25.34,25.35,96906.0,25.55,25.56,25.34,25.35,96906.0
2022-11-10 13:00:00,25.36,25.48,25.35,25.46,61762.0,25.36,25.48,25.35,25.46,61762.0
2022-11-10 13:30:00,25.46,25.52,25.41,25.49,114594.0,25.46,25.52,25.41,25.49,114594.0
2022-11-10 14:00:00,25.49,25.65,25.49,25.64,64680.0,25.49,25.65,25.49,25.64,64680.0
2022-11-10 14:30:00,25.64,25.72,25.62,25.71,66643.0,25.64,25.72,25.62,25.71,66643.0
2022-11-10 15:00:00,25.71,25.78,25.69,25.77,87362.0,25.71,25.78,25.69,25.77,87362.0
2022-11-10 15:30:00,25.77,25.84,25.7,25.79,466835.0,25.77,25.84,25.7,25.79,466835.0
2022-11-11 09:30:00,26.0,26.41,25.87,26.4,90897.0,26.0,26.41,25.87,26.4,90897.0
2022-11-11 10:00:00,26.37,26.64,26.24,26.51,89594.0,26.37,26.64,26.24,26.51,89594.0
2022-11-11 10:30:00,26.52,26.55,26.3,26.31,111736.0,26.52,26.55,26.3,26.31,111736.0
2022-11-11 11:00:00,26.31,26.39,26.15,26.23,87214.0,26.31,26.39,26.15,26.23,87214.0
2022-11-11 11:30:00,26.21,26.26,26.14,26.2,42622.0,26.21,26.26,26.14,26.2,42622.0
2022-11-11 12:00:00,26.19,26.29,26.19,26.21,62897.0,26.19,26.29,26.19,26.21,62897.0
2022-11-11 12:30:00,26.21,26.24,26.09,26.1,79519.0,26.21,26.24,26.09,26.1,79519.0
2022-11-11 13:00:00,26.1,26.26,26.09,26.26,83695.0,26.1,26.26,26.09,26.26,83695.0
2022-11-11 13:30:00,26.26,26.53,26.23,26.52,176702.0,26.26,26.53,26.23,26.52,176702.0
2022-11-11 14:00:00,26.52,26.6,26.41,26.58,108818.0,26.52,26.6,26.41,26.58,108818.0
2022-11-11 14:30:00,26.58,26.76,26.58,26.7,133682.0,26.58,26.76,26.58,26.7,133682.0
2022-11-11 15:00:00,26.7,26.73,26.6,26.64,194162.0,26.7,26.73,26.6,26.64,194162.0
2022-11-11 15:30:00,26.64,26.8,26.6,26.75,707074.0,26.64,26.8,26.6,26.75,707074.0
2022-11-14 09:30:00,26.59,26.73,26.15,26.2,111058.0,26.59,26.73,26.15,26.2,111058.0
2022-11-14 10:00:00,26.21,26.35,26.0,26.02,117265.0,26.21,26.35,26.0,26.02,117265.0
2022-11-14 10:30:00,26.02,26.24,25.98,26.17,120788.0,26.02,26.24,25.98,26.17,120788.0
2022-11-14 11:00:00,26.18,26.21,25.91,25.96,128204.0,26.18,26.21,25.91,25.96,128204.0
2022-11-14 11:30:00,25.98,26.15,25.96,26.14,135990.0,25.98,26.15,25.96,26.14,135990.0
2022-11-14 12:00:00,26.14,26.14,26.01,26.08,80262.0,26.14,26.14,26.01,26.08,80262.0
2022-11-14 12:30:00,26.07,26.12,26.02,26.1,96283.0,26.07,26.12,26.02,26.1,96283.0
2022-11-14 13:00:00,26.09,26.16,26.06,26.1,90670.0,26.09,26.16,26.06,26.1,90670.0
2022-11-14 13:30:00,26.1,26.19,26.05,26.14,75255.0,26.1,26.19,26.05,26.14,75255.0
2022-11-14 14:00:00,26.14,26.17,26.03,26.09,81542.0,26.14,26.17,26.03,26.09,81542.0
2022-11-14 14:30:00,26.09,26.17,26.05,26.14,87410.0,26.09,26.17,26.05,26.14,87410.0
2022-11-14 15:00:00,26.14,26.18,26.01,26.04,100261.0,26.14,26.18,26.01,26.04,100261.0
2022-11-14 15:30:00,26.04,26.05,25.9,25.95,377756.0,26.04,26.05,25.9,25.95,377756.0
2022-11-15 09:30:00,26.32,26.58,26.32,26.56,146636.0,26.32,26.58,26.32,26.56,146636.0
2022-11-15 10:00:00,26.56,26.66,26.41,26.6,97859.0,26.56,26.66,26.41,26.6,97859.0
2022-11-15 10:30:00,26.61,26.68,26.53,26.6,71749.0,26.61,26.68,26.53,26.6,71749.0
2022-11-15 11:00:00,26.58,26.59,26.42,26.46,98337.0,26.58,26.59,26.42,26.46,98337.0
2022-11-15 11:30:00,26.45,26.55,26.44,26.52,32361.0,26.45,26.55,26.44,26.52,32361.0
2022-11-15 12:00:00,26.52,26.57,26.48,26.5,35002.0,26.52,26.57,26.48,26.5,35002.0
2022-11-15 12:30:00,26.49,26.54,26.41,26.44,35136.0,26.49,26.54,26.41,26.44,35136.0
2022-11-15 13:00:00,26.45,26.46,26.1,26.14,51692.0,26.45,26.46,26.1,26.14,51692.0
2022-11-15 13:30:00,26.13,26.17,25.97,26.05,82343.0,26.13,26.17,25.97,26.05,82343.0
2022-11-15 14:00:00,26.04,26.29,25.94,26.26,120265.0,26.04,26.29,25.94,26.26,120265.0
2022-11-15 14:30:00,26.26,26.29,26.14,26.25,67179.0,26.26,26.29,26.14,26.25,67179.0
2022-11-15 15:00:00,26.25,26.29,26.17,26.24,69107.0,26.25,26.29,26.17,26.24,69107.0
2022-11-15 15:30:00,26.23,26.28,26.13,26.2,341608.0,26.23,26.28,26.13,26.2,341608.0
2022-11-16 09:30:00,26.04,26.22,25.71,25.89,267593.0,26.04,26.22,25.71,25.89,267593.0
2022-11-16 10:00:00,25.88,26.0,25.85,25.99,90209.0,25.88,26.0,25.85,25.99,90209.0
2022-11-16 10:30:00,25.97,26.02,25.82,25.87,111411.0,25.97,26.02,25.82,25.87,111411.0
2022-11-16 11:00:00,25.88,25.92,25.82,25.87,105357.0,25.88,25.92,25.82,25.87,105357.0
2022-11-16 11:30:00,25.87,25.9,25.67,25.71,118773.0,25.87,25.9,25.67,25.71,118773.0
2022-11-16 12:00:00,25.71,25.75,25.61,25.66,119211.0,25.71,25.75,25.61,25.66,119211.0
2022-11-16 12:30:00,25.66,25.73,25.61,25.7,71727.0,25.66,25.73,25.61,25.7,71727.0
2022-11-16 13:00:00,25.69,25.89,25.66,25.84,172188.0,25.69,25.89,25.66,25.84,172188.0
2022-11-16 13:30:00,25.85,25.86,25.71,25.78,111759.0,25.85,25.86,25.71,25.78,111759.0
2022-11-16 14:00:00,25.79,25.86,25.76,25.78,49162.0,25.79,25.86,25.76,25.78,49162.0
2022-11-16 14:30:00,25.77,25.78,25.69,25.75,46230.0,25.77,25.78,25.69,25.75,46230.0
2022-11-16 15:00:00,25.75,25.77,25.61,25.72,144813.0,25.75,25.77,25.61,25.72,144813.0
2022-11-16 15:30:00,25.71,25.74,25.62,25.67,449098.0,25.71,25.74,25.62,25.67,449098.0
2022-11-17 09:30:00,25.22,25.31,25.1,25.11,80870.0,25.22,25.31,25.1,25.11,80870.0
2022-11-17 10:00:00,25.12,25.3,25.11,25.24,136396.0,25.12,25.3,25.11,25.24,136396.0
2022-11-17 10:30:00,25.24,25.24,25.09,25.11,132019.0,25.24,25.24,25.09,25.11,132019.0
2022-11-17 11:00:00,25.11,25.2,25.09,25.2,51567.0,25.11,25.2,25.09,25.2,51567.0
2022-11-17 11:30:00,25.2,25.45,25.18,25.42,73351.0,25.2,25.45,25.18,25.42,73351.0
2022-11-17 12:00:00,25.43,25.56,25.41,25.54,68110.0,25.43,25.56,25.41,25.54,68110.0
2022-11-17 12:30:00,25.55,25.58,25.48,25.49,121476.0,25.55,25.58,25.48,25.49,121476.0
2022-11-17 13:00:00,25.49,25.5,25.35,25.37,96232.0,25.49,25.5,25.35,25.37,96232.0
2022-11-17 13:30:00,25.36,25.43,25.32,25.37,84542.0,25.36,25.43,25.32,25.37,84542.0
2022-11-17 14:00:00,25.37,25.42,25.27,25.35,49905.0,25.37,25.42,25.27,25.35,49905.0
2022-11-17 14:30:00,25.34,25.42,25.32,25.4,76406.0,25.34,25.42,25.32,25.4,76406.0
2022-11-17 15:00:00,25.41,25.47,25.34,25.36,79334.0,25.41,25.47,25.34,25.36,79334.0
2022-11-17 15:30:00,25.36,25.53,25.35,25.51,307816.0,25.36,25.53,25.35,25.51,307816.0
2022-11-18 09:30:00,25.82,25.97,25.74,25.76,71106.0,25.82,25.97,25.74,25.76,71106.0
2022-11-18 10:00:00,25.75,25.76,25.59,25.7,37199.0,25.75,25.76,25.59,25.7,37199.0
2022-11-18 10:30:00,25.7,25.79,25.66,25.68,53081.0,25.7,25.79,25.66,25.68,53081.0
2022-11-18 11:00:00,25.69,25.72,25.64,25.64,33902.0,25.69,25.72,25.64,25.64,33902.0
2022-11-18 11:30:00,25.65,25.7,25.61,25.69,144128.0,25.65,25.7,25.61,25.69,144128.0
2022-11-18 12:00:00,25.68,25.74,25.58,25.61,186371.0,25.68,25.74,25.58,25.61,186371.0
2022-11-18 12:30:00,25.61,25.69,25.52,25.58,51287.0,25.61,25.69,25.52,25.58,51287.0
2022-11-18 13:00:00,25.58,25.72,25.56,25.71,44979.0,25.58,25.72,25.56,25.71,44979.0
2022-11-18 13:30:00,25.71,25.76,25.66,25.76,52810.0,25.71,25.76,25.66,25.76,52810.0
2022-11-18 14:00:00,25.76,25.81,25.74,25.79,38498.0,25.76,25.81,25.74,25.79,38498.0
2022-11-18 14:30:00,25.79,25.83,25.73,25.81,63365.0,25.79,25.83,25.73,25.81,63365.0
2022-11-18 15:00:00,25.81,25.94,25.81,25.94,89150.0,25.81,25.94,25.81,25.94,89150.0
2022-11-18 15:30:00,25.94,26.06,25.91,26.0,244582.0,25.94,26.06,25.91,26.0,244582.0
2022-11-21 09:30:00,25.76,26.12,25.65,26.07,121185.0,25.76,26.12,25.65,26.07,121185.0
2022-11-21 10:00:00,26.08,26.09,25.79,25.83,48543.0,26.08,26.09,25.79,25.83,48543.0
2022-11-21 10:30:00,25.81,26.0,25.81,25.95,104361.0,25.81,26.0,25.81,25.95,104361.0
2022-11-21 11:00:00,25.96,26.1,25.96,26.05,118348.0,25.96,26.1,25.96,26.05,118348.0
2022-11-21 11:30:00,26.05,26.14,26.0,26.05,111184.0,26.05,26.14,26.0,26.05,111184.0
2022-11-21 12:00:00,26.06,26.09,25.99,26.02,53898.0,26.06,26.09,25.99,26.02,53898.0
2022-11-21 12:30:00,26.02,26.08,25.91,25.96,51054.0,26.02,26.08,25.91,25.96,51054.0
2022-11-21 13:00:00,25.96,26.08,25.92,25.96,64486.0,25.96,26.08,25.92,25.96,64486.0
2022-11-21 13:30:00,25.96,25.99,25.86,25.87,119430.0,25.96,25.99,25.86,25.87,119430.0
2022-11-21 14:00:00,25.87,25.92,25.79,25.79,67663.0,25.87,25.92,25.79,25.79,67663.0
2022-11-21 14:30:00,25.8,25.85,25.79,25.83,85617.0,25.8,25.85,25.79,25.83,85617.0
2022-11-21 15:00:00,25.83,25.87,25.77,25.79,93532.0,25.83,25.87,25.77,25.79,93532.0
2022-11-21 15:30:00,25.79,25.89,25.78,25.79,296160.0,25.79,25.89,25.78,25.79,296160.0
2022-11-22 09:30:00,26.03,26.11,25.94,26.07,65671.0,26.03,26.11,25.94,26.07,65671.0
2022-11-22 10:00:00,26.07,26.23,26.05,26.21,68622.0,26.07,26.23,26.05,26.21,68622.0
2022-11-22 10:30:00,26.21,26.3,26.16,26.22,151696.0,26.21,26.3,26.16,26.22,151696.0
2022-11-22 11:00:00,26.23,26.25,26.15,26.17,60061.0,26.23,26.25,26.15,26.17,60061.0
2022-11-22 11:30:00,26.16,26.21,26.1,26.18,61491.0,26.16,26.21,26.1,26.18,61491.0
2022-11-22 12:00:00,26.18,26.18,26.08,26.14,45026.0,26.18,26.18,26.08,26.14,45026.0
2022-11-22 12:30:00,26.14,26.15,26.09,26.14,33420.0,26.14,26.15,26.09,26.14,33420.0
2022-11-22 13:00:00,26.14,26.17,26.11,26.16,47104.0,26.14,26.17,26.11,26.16,47104.0
2022-11-22 13:30:00,26.16,26.16,26.1,26.15,67015.0,26.16,26.16,26.1,26.15,67015.0
2022-11-22 14:00:00,26.14,26.15,26.11,26.12,72544.0,26.14,26.15,26.11,26.12,72544.0
2022-11-22 14:30:00,26.12,26.16,26.07,26.16,43340.0,26.12,26.16,26.07,26.16,43340.0
2022-11-22 15:00:00,26.16,26.22,26.14,26.21,64085.0,26.16,26.22,26.14,26.21,64085.0
2022-11-22 15:30:00,26.21,26.36,26.21,26.34,239409.0,26.21,26.36,26.21,26.34,239409.0
2022-11-23 09:30:00,26.4,26.64,26.4,26.56,41803.0,26.4,26.64,26.4,26.56,41803.0
2022-11-23 10:00:00,26.58,26.65,26.5,26.59,33813.0,26.58,26.65,26.5,26.59,33813.0
2022-11-23 10:30:00,26.59,26.8,26.58,26.75,117155.0,26.59,26.8,26.58,26.75,117155.0
2022-11-23 11:00:00,26.76,26.86,26.73,26.75,61484.0,26.76,26.86,26.73,26.75,61484.0
2022-11-23 11:30:00,26.75,26.77,26.66,26.72,65530.0,26.75,26.77,26.66,26.72,65530.0
2022-11-23 12:00:00,26.73,26.79,26.71,26.75,92265.0,26.73,26.79,26.71,26.75,92265.0
2022-11-23 12:30:00,26.75,26.79,26.64,26.67,64684.0,26.75,26.79,26.64,26.67,64684.0
2022-11-23 13:00:00,26.67,26.74,26.66,26.74,36503.0,26.67,26.74,26.66,26.74,36503.0
2022-11-23 13:30:00,26.74,26.79,26.68,26.71,34234.0,26.74,26.79,26.68,26.71,34234.0
2022-11-23 14:00:00,26.72,26.86,26.68,26.79,84726.0,26.72,26.86,26.68,26.79,84726.0
2022-11-23 14:30:00,26.78,26.79,26.7,26.78,53360.0,26.78,26.79,26.7,26.78,53360.0
2022-11-23 15:00:00,26.77,26.84,26.75,26.78,64012.0,26.77,26.84,26.75,26.78,64012.0
2022-11-23 15:30:00,26.79,26.81,26.72,26.75,196880.0,26.79,26.81,26.72,26.75,196880.0
2022-11-25 09:30:00,26.62,26.74,26.55,26.7,55461.0,26.62,26.74,26.55,26.7,55461.0
2022-11-25 10:00:00,26.7,26.74,26.65,26.68,37112.0,26.7,26.74,26.65,26.68,37112.0
2022-11-25 10:30:00,26.69,26.7,26.62,26.67,19451.0,26.69,26.7,26.62,26.67,19451.0
2022-11-25 11:00:00,26.68,26.69,26.63,26.63,23135.0,26.68,26.69,26.63,26.63,23135.0
2022-11-25 11:30:00,26.64,26.71,26.61,26.71,20030.0,26.64,26.71,26.61,26.71,20030.0
2022-11-25 12:00:00,26.71,26.74,26.66,26.74,35399.0,26.71,26.74,26.66,26.74,35399.0
2022-11-25 12:30:00,26.73,26.82,26.71,26.77,110768.0,26.73,26.82,26.71,26.77,110768.0
2022-11-28 09:30:00,26.51,26.6,26.36,26.46,103154.0,26.51,26.6,26.36,26.46,103154.0
2022-11-28 10:00:00,26.46,26.48,26.4,26.44,51552.0,26.46,26.48,26.4,26.44,51552.0
2022-11-28 10:30:00,26.44,26.49,26.39,26.4,43239.0,26.44,26.49,26.39,26.4,43239.0
2022-11-28 11:00:00,26.4,26.48,26.39,26.42,105522.0,26.4,26.48,26.39,26.42,105522.0
2022-11-28 11:30:00,26.42,26.45,26.26,26.34,114914.0,26.42,26.45,26.26,26.34,114914.0
2022-11-28 12:00:00,26.34,26.37,26.25,26.29,60012.0,26.34,26.37,26.25,26.29,60012.0
2022-11-28 12:30:00,26.28,26.3,26.24,26.25,43011.0,26.28,26.3,26.24,26.25,43011.0
2022-11-28 13:00:00,26.25,26.25,26.17,26.22,41267.0,26.25,26.25,26.17,26.22,41267.0
2022-11-28 13:30:00,26.21,26.22,26.12,26.14,24248.0,26.21,26.22,26.12,26.14,24248.0
2022-11-28 14:00:00,26.14,26.17,26.1,26.11,39455.0,26.14,26.17,26.1,26.11,39455.0
2022-11-28 14:30:00,26.11,26.14,26.04,26.05,36464.0,26.11,26.14,26.04,26.05,36464.0
2022-11-28 15:00:00,26.04,26.06,25.99,26.03,44030.0,26.04,26.06,25.99,26.03,44030.0
2022-11-28 15:30:00,26.04,26.19,26.0,26.06,386710.0,26.04,26.19,26.0,26.06,386710.0
2022-11-29 09:30:00,26.2,26.21,26.03,26.18,31153.0,26.2,26.21,26.03,26.18,31153.0
2022-11-29 10:00:00,26.16,26.19,26.07,26.18,29515.0,26.16,26.19,26.07,26.18,29515.0
2022-11-29 10:30:00,26.2,26.27,26.17,26.19,36413.0,26.2,26.27,26.17,26.19,36413.0
2022-11-29 11:00:00,26.19,26.2,26.01,26.01,28854.0,26.19,26.2,26.01,26.01,28854.0
2022-11-29 11:30:00,26.01,26.06,25.97,26.03,33560.0,26.01,26.06,25.97,26.03,33560.0
2022-11-29 12:00:00,26.03,26.06,25.99,26.02,31809.0,26.03,26.06,25.99,26.02,31809.0
2022-11-29 12:30:00,26.02,26.08,26.02,26.04,26519.0,26.02,26.08,26.02,26.04,26519.0
2022-11-29 13:00:00,26.05,26.06,25.95,25.95,31852.0,26.05,26.06,25.95,25.95,31852.0
2022-11-29 13:30:00,25.96,26.05,25.94,26.05,99131.0,25.96,26.05,25.94,26.05,99131.0
2022-11-29 14:00:00,26.05,26.16,25.96,25.96,100004.0,26.05,26.16,25.96,25.96,100004.0
2022-11-29 14:30:00,25.96,25.96,25.89,25.95,29866.0,25.96,25.96,25.89,25.95,29866.0
2022-11-29 15:00:00,25.95,26.01,25.94,25.98,47277.0,25.95,26.01,25.94,25.98,47277.0
2022-11-29 15:30:00,25.98,25.99,25.86,25.94,194719.0,25.98,25.99,25.86,25.94,194719.0
2022-11-30 09:30:00,25.83,25.87,25.71,25.78,49291.0,25.83,25.87,25.71,25.78,49291.0
2022-11-30 10:00:00,25.79,25.82,25.69,25.71,49659.0,25.79,25.82,25.69,25.71,49659.0
2022-11-30 10:30:00,25.72,25.75,25.69,25.74,39884.0,25.72,25.75,25.69,25.74,39884.0
2022-11-30 11:00:00,25.75,26.0,25.72,25.99,40717.0,25.75,26.0,25.72,25.99,40717.0
2022-11-30 11:30:00,26.0,26.04,25.97,25.98,22321.0,26.0,26.04,25.97,25.98,22321.0
2022-11-30 12:00:00,25.99,25.99,25.85,25.95,36448.0,25.99,25.99,25.85,25.95,36448.0
2022-11-30 12:30:00,25.96,26.02,25.93,26.01,22221.0,25.96,26.02,25.93,26.01,22221.0
2022-11-30 13:00:00,26.01,26.02,25.98,26.01,23500.0,26.01,26.02,25.98,26.01,23500.0
2022-11-30 13:30:00,25.99,26.33,25.96,26.32,51338.0,25.99,26.33,25.96,26.32,51338.0
2022-11-30 14:00:00,26.33,26.64,26.32,26.63,29524.0,26.33,26.64,26.32,26.63,29524.0
2022-11-30 14:30:00,26.62,26.62,26.48,26.55,38156.0,26.62,26.62,26.48,26.55,38156.0
2022-11-30 15:00:00,26.54,26.76,26.53,26.75,42462.0,26.54,26.76,26.53,26.75,42462.0
2022-11-30 15:30:00,26.76,26.85,26.73,26.84,187391.0,26.76,26.85,26.73,26.84,187391.0
2022-12-01 09:30:00,26.91,27.15,26.81,27.15,98028.0,26.91,27.15,26.81,27.15,98028.0
2022-12-01 10:00:00,27.16,27.25,26.9,26.95,90344.0,27.16,27.25,26.9,26.95,90344.0
2022-12-01 10:30:00,26.95,27.03,26.9,27.02,67581.0,26.95,27.03,26.9,27.02,67581.0
2022-12-01 11:00:00,27.03,27.03,26.83,26.91,70136.0,27.03,27.03,26.83,26.91,70136.0
2022-12-01 11:30:00,26.91,26.96,26.87,26.92,57395.0,26.91,26.96,26.87,26.92,57395.0
2022-12-01 12:00:00,26.93,26.95,26.79,26.88,48733.0,26.93,26.95,26.79,26.88,48733.0
2022-12-01 12:30:00,26.87,26.93,26.8,26.82,58397.0,26.87,26.93,26.8,26.82,58397.0
2022-12-01 13:00:00,26.83,26.9,26.73,26.77,51981.0,26.83,26.9,26.73,26.77,51981.0
2022-12-01 13:30:00,26.78,26.81,26.73,26.76,44962.0,26.78,26.81,26.73,26.76,44962.0
2022-12-01 14:00:00,26.76,26.78,26.71,26.75,47872.0,26.76,26.78,26.71,26.75,47872.0
2022-12-01 14:30:00,26.76,26.8,26.72,26.75,55680.0,26.76,26.8,26.72,26.75,55680.0
2022-12-01 15:00:00,26.75,26.79,26.68,26.73,88031.0,26.75,26.79,26.68,26.73,88031.0
2022-12-01 15:30:00,26.73,26.87,26.72,26.79,371634.0,26.73,26.87,26.72,26.79,371634.0
2022-12-02 09:30:00,26.41,26.66,26.28,26.66,44403.0,26.41,26.66,26.28,26.66,44403.0
2022-12-02 10:00:00,26.66,26.69,26.58,26.68,28408.0,26.66,26.69,26.58,26.68,28408.0
2022-12-02 10:30:00,26.68,26.88,26.67,26.86,29731.0,26.68,26.88,26.67,26.86,29731.0
2022-12-02 11:00:00,26.86,26.95,26.81,26.92,64450.0,26.86,26.95,26.81,26.92,64450.0
2022-12-02 11:30:00,26.92,26.94,26.88,26.88,28064.0,26.92,26.94,26.88,26.88,28064.0
2022-12-02 12:00:00,26.89,27.01,26.88,27.0,55962.0,26.89,27.01,26.88,27.0,55962.0
2022-12-02 12:30:00,27.0,27.08,26.94,26.95,41538.0,27.0,27.08,26.94,26.95,41538.0
2022-12-02 13:00:00,26.95,27.03,26.94,26.99,48274.0,26.95,27.03,26.94,26.99,48274.0
2022-12-02 13:30:00,26.99,27.01,26.95,27.0,53029.0,26.99,27.01,26.95,27.0,53029.0
2022-12-02 14:00:00,27.01,27.03,26.95,27.01,61114.0,27.01,27.03,26.95,27.01,61114.0
2022-12-02 14:30:00,27.01,27.06,27.0,27.04,79174.0,27.01,27.06,27.0,27.04,79174.0
2022-12-02 15:00:00,27.05,27.1,26.97,26.99,155155.0,27.05,27.1,26.97,26.99,155155.0
2022-12-02 15:30:00,26.99,27.01,26.94,27.0,185541.0,26.99,27.01,26.94,27.0,185541.0
2022-12-05 09:30:00,26.6,26.91,26.56,26.63,112317.0,26.6,26.91,26.56,26.63,112317.0
2022-12-05 10:00:00,26.62,26.76,26.51,26.7,55556.0,26.62,26.76,26.51,26.7,55556.0
2022-12-05 10:30:00,26.71,26.99,26.7,26.95,83745.0,26.71,26.99,26.7,26.95,83745.0
2022-12-05 11:00:00,26.96,27.02,26.83,26.9,86752.0,26.96,27.02,26.83,26.9,86752.0
2022-12-05 11:30:00,26.91,26.93,26.83,26.86,75186.0,26.91,26.93,26.83,26.86,75186.0
2022-12-05 12:00:00,26.86,26.99,26.85,26.97,41977.0,26.86,26.99,26.85,26.97,41977.0
2022-12-05 12:30:00,26.96,27.0,26.92,26.98,57489.0,26.96,27.0,26.92,26.98,57489.0
2022-12-05 13:00:00,26.98,27.09,26.97,27.08,78442.0,26.98,27.09,26.97,27.08,78442.0
2022-12-05 13:30:00,27.09,27.15,27.05,27.11,77031.0,27.09,27.15,27.05,27.11,77031.0
2022-12-05 14:00:00,27.11,27.12,26.86,26.89,155386.0,27.11,27.12,26.86,26.89,155386.0
2022-12-05 14:30:00,26.88,26.88,26.77,26.85,77606.0,26.88,26.88,26.77,26.85,77606.0
2022-12-05 15:00:00,26.85,26.85,26.67,26.67,102340.0,26.85,26.85,26.67,26.67,102340.0
2022-12-05 15:30:00,26.68,26.74,26.65,26.67,363810.0,26.68,26.74,26.65,26.67,363810.0
2022-12-06 09:30:00,26.85,26.96,26.5,26.5,130702.0,26.85,26.96,26.5,26.5,130702.0
2022-12-06 10:00:00,26.51,26.57,26.29,26.36,65417.0,26.51,26.57,26.29,26.36,65417.0
2022-12-06 10:30:00,26.37,26.41,26.27,26.4,33182.0,26.37,26.41,26.27,26.4,33182.0
2022-12-06 11:00:00,26.41,26.43,26.32,26.41,61568.0,26.41,26.43,26.32,26.41,61568.0
2022-12-06 11:30:00,26.41,26.49,26.39,26.43,27630.0,26.41,26.49,26.39,26.43,27630.0
2022-12-06 12:00:00,26.44,26.47,26.39,26.43,41521.0,26.44,26.47,26.39,26.43,41521.0
2022-12-06 12:30:00,26.42,26.48,26.41,26.44,30198.0,26.42,26.48,26.41,26.44,30198.0
2022-12-06 13:00:00,26.43,26.45,26.24,26.26,41843.0,26.43,26.45,26.24,26.26,41843.0
2022-12-06 13:30:00,26.25,26.3,26.22,26.24,37160.0,26.25,26.3,26.22,26.24,37160.0
2022-12-06 14:00:00,26.23,26.24,26.12,26.16,44773.0,26.23,26.24,26.12,26.16,44773.0
2022-12-06 14:30:00,26.15,26.3,26.12,26.28,46614.0,26.15,26.3,26.12,26.28,46614.0
2022-12-06 15:00:00,26.28,26.32,26.15,26.2,165303.0,26.28,26.32,26.15,26.2,165303.0
2022-12-06 15:30:00,26.21,26.41,26.14,26.39,422591.0,26.21,26.41,26.14,26.39,422591.0
2022-12-07 09:30:00,26.38,26.48,26.22,26.25,34308.0,26.38,26.48,26.22,26.25,34308.0
2022-12-07 10:00:00,26.23,26.3,26.14,26.22,35130.0,26.23,26.3,26.14,26.22,35130.0
2022-12-07 10:30:00,26.23,26.4,26.21,26.36,35873.0,26.23,26.4,26.21,26.36,35873.0
2022-12-07 11:00:00,26.37,26.41,26.23,26.24,33954.0,26.37,26.41,26.23,26.24,33954.0
2022-12-07 11:30:00,26.24,26.31,26.21,26.3,23931.0,26.24,26.31,26.21,26.3,23931.0
2022-12-07 12:00:00,26.29,26.3,26.2,26.2,20835.0,26.29,26.3,26.2,26.2,20835.0
2022-12-07 12:30:00,26.2,26.28,26.18,26.27,15980.0,26.2,26.28,26.18,26.27,15980.0
2022-12-07 13:00:00,26.27,26.28,26.21,26.23,17955.0,26.27,26.28,26.21,26.23,17955.0
2022-12-07 13:30:00,26.21,26.25,26.11,26.11,23410.0,26.21,26.25,26.11,26.11,23410.0
2022-12-07 14:00:00,26.12,26.16,26.05,26.11,34971.0,26.12,26.16,26.05,26.11,34971.0
2022-12-07 14:30:00,26.1,26.16,26.09,26.13,31796.0,26.1,26.16,26.09,26.13,31796.0
2022-12-07 15:00:00,26.14,26.18,26.07,26.12,24593.0,26.14,26.18,26.07,26.12,24593.0
2022-12-07 15:30:00,26.12,26.14,26.05,26.09,148105.0,26.12,26.14,26.05,26.09,148105.0
2022-12-08 09:30:00,26.39,26.41,26.02,26.13,88606.0,26.39,26.41,26.02,26.13,88606.0
2022-12-08 10:00:00,26.13,26.15,26.01,26.05,227682.0,26.13,26.15,26.01,26.05,227682.0
2022-12-08 10:30:00,26.05,26.06,25.85,25.95,447890.0,26.05,26.06,25.85,25.95,447890.0
2022-12-08 11:00:00,25.95,25.98,25.58,25.65,315125.0,25.95,25.98,25.58,25.65,315125.0
2022-12-08 11:30:00,25.65,25.72,25.55,25.66,113129.0,25.65,25.72,25.55,25.66,113129.0
2022-12-08 12:00:00,25.67,25.84,25.65,25.81,133498.0,25.67,25.84,25.65,25.81,133498.0
2022-12-08 12:30:00,25.82,25.83,25.58,25.6,128426.0,25.82,25.83,25.58,25.6,128426.0
2022-12-08 13:00:00,25.6,25.66,25.5,25.61,172072.0,25.6,25.66,25.5,25.61,172072.0
2022-12-08 13:30:00,25.62,25.63,25.52,25.58,123070.0,25.62,25.63,25.52,25.58,123070.0
2022-12-08 14:00:00,25.58,25.58,25.4,25.52,103682.0,25.58,25.58,25.4,25.52,103682.0
2022-12-08 14:30:00,25.53,25.67,25.51,25.59,96959.0,25.53,25.67,25.51,25.59,96959.0
2022-12-08 15:00:00,25.59,25.65,25.52,25.63,113764.0,25.59,25.65,25.52,25.63,113764.0
2022-12-08 15:30:00,25.63,25.65,25.56,25.63,348325.0,25.63,25.65,25.56,25.63,348325.0
2022-12-09 09:30:00,25.61,26.05,25.61,25.95,111768.0,25.61,26.05,25.61,25.95,111768.0
2022-12-09 10:00:00,25.96,26.02,25.85,25.86,105814.0,25.96,26.02,25.85,25.86,105814.0
2022-12-09 10:30:00,25.86,25.89,25.79,25.85,58471.0,25.86,25.89,25.79,25.85,58471.0
2022-12-09 11:00:00,25.86,25.88,25.79,25.87,49608.0,25.86,25.88,25.79,25.87,49608.0
2022-12-09 11:30:00,25.87,25.95,25.84,25.94,43293.0,25.87,25.95,25.84,25.94,43293.0
2022-12-09 12:00:00,25.95,26.03,25.9,25.9,67997.0,25.95,26.03,25.9,25.9,67997.0
2022-12-09 12:30:00,25.89,25.94,25.81,25.88,48670.0,25.89,25.94,25.81,25.88,48670.0
2022-12-09 13:00:00,25.88,25.88,25.75,25.76,63394.0,25.88,25.88,25.75,25.76,63394.0
2022-12-09 13:30:00,25.76,25.79,25.7,25.7,65026.0,25.76,25.79,25.7,25.7,65026.0
2022-12-09 14:00:00,25.7,25.77,25.69,25.75,85681.0,25.7,25.77,25.69,25.75,85681.0
2022-12-09 14:30:00,25.74,25.79,25.73,25.74,65770.0,25.74,25.79,25.73,25.74,65770.0
2022-12-09 15:00:00,25.74,25.77,25.7,25.71,64348.0,25.74,25.77,25.7,25.71,64348.0
2022-12-09 15:30:00,25.7,25.73,25.58,25.62,315708.0,25.7,25.73,25.58,25.62,315708.0
2022-12-12 09:30:00,25.61,25.76,25.49,25.62,52799.0,25.61,25.76,25.49,25.62,52799.0
2022-12-12 10:00:00,25.62,25.64,25.46,25.58,58106.0,25.62,25.64,25.46,25.58,58106.0
2022-12-12 10:30:00,25.58,25.63,25.56,25.59,32395.0,25.58,25.63,25.56,25.59,32395.0
2022-12-12 11:00:00,25.57,25.67,25.55,25.64,40073.0,25.57,25.67,25.55,25.64,40073.0
2022-12-12 11:30:00,25.64,25.65,25.6,25.63,23379.0,25.64,25.65,25.6,25.63,23379.0
2022-12-12 12:00:00,25.63,25.68,25.62,25.66,35576.0,25.63,25.68,25.62,25.66,35576.0
2022-12-12 12:30:00,25.65,25.68,25.63,25.66,36480.0,25.65,25.68,25.63,25.66,36480.0
2022-12-12 13:00:00,25.66,25.69,25.58,25.59,43102.0,25.66,25.69,25.58,25.59,43102.0
2022-12-12 13:30:00,25.58,25.71,25.58,25.68,40882.0,25.58,25.71,25.58,25.68,40882.0
2022-12-12 14:00:00,25.68,25.7,25.63,25.64,36360.0,25.68,25.7,25.63,25.64,36360.0
2022-12-12 14:30:00,25.64,25.75,25.62,25.74,51034.0,25.64,25.75,25.62,25.74,51034.0
2022-12-12 15:00:00,25.74,25.89,25.73,25.87,63595.0,25.74,25.89,25.73,25.87,63595.0
2022-12-12 15:30:00,25.87,25.92,25.83,25.92,259760.0,25.87,25.92,25.83,25.92,259760.0
2022-12-13 09:30:00,26.83,27.06,26.76,26.99,116673.0,26.83,27.06,26.76,26.99,116673.0
2022-12-13 10:00:00,27.0,27.03,26.72,26.73,92636.0,27.0,27.03,26.72,26.73,92636.0
2022-12-13 10:30:00,26.73,26.75,26.48,26.57,86030.0,26.73,26.75,26.48,26.57,86030.0
2022-12-13 11:00:00,26.59,26.62,26.51,26.62,46397.0,26.59,26.62,26.51,26.62,46397.0
2022-12-13 11:30:00,26.63,26.72,26.49,26.55,45634.0,26.63,26.72,26.49,26.55,45634.0
2022-12-13 12:00:00,26.55,26.61,26.35,26.41,41164.0,26.55,26.61,26.35,26.41,41164.0
2022-12-13 12:30:00,26.4,26.43,26.29,26.34,40829.0,26.4,26.43,26.29,26.34,40829.0
2022-12-13 13:00:00,26.34,26.5,26.34,26.47,52353.0,26.34,26.5,26.34,26.47,52353.0
2022-12-13 13:30:00,26.48,26.51,26.33,26.41,67241.0,26.48,26.51,26.33,26.41,67241.0
2022-12-13 14:00:00,26.41,26.5,26.4,26.49,56463.0,26.41,26.5,26.4,26.49,56463.0
2022-12-13 14:30:00,26.5,26.64,26.48,26.61,106673.0,26.5,26.64,26.48,26.61,106673.0
2022-12-13 15:00:00,26.61,26.75,26.5,26.73,103640.0,26.61,26.75,26.5,26.73,103640.0
2022-12-13 15:30:00,26.74,26.83,26.71,26.72,252218.0,26.74,26.83,26.71,26.72,252218.0
2022-12-14 09:30:00,26.76,27.02,26.72,26.82,77253.0,26.76,27.02,26.72,26.82,77253.0
2022-12-14 10:00:00,26.82,26.92,26.73,26.91,80730.0,26.82,26.92,26.73,26.91,80730.0
2022-12-14 10:30:00,26.91,26.96,26.87,26.9,41967.0,26.91,26.96,26.87,26.9,41967.0
2022-12-14 11:00:00,26.92,27.01,26.91,27.01,47199.0,26.92,27.01,26.91,27.01,47199.0
2022-12-14 11:30:00,27.0,27.05,26.97,26.99,36547.0,27.0,27.05,26.97,26.99,36547.0
2022-12-14 12:00:00,26.98,27.04,26.94,26.96,44748.0,26.98,27.04,26.94,26.96,44748.0
2022-12-14 12:30:00,26.95,26.97,26.92,26.94,38305.0,26.95,26.97,26.92,26.94,38305.0
2022-12-14 13:00:00,26.93,26.98,26.91,26.98,52267.0,26.93,26.98,26.91,26.98,52267.0
2022-12-14 13:30:00,26.98,27.12,26.98,27.09,60464.0,26.98,27.12,26.98,27.09,60464.0
2022-12-14 14:00:00,27.08,27.08,26.57,26.75,123388.0,27.08,27.08,26.57,26.75,123388.0
2022-12-14 14:30:00,26.75,26.77,26.5,26.71,146201.0,26.75,26.77,26.5,26.71,146201.0
2022-12-14 15:00:00,26.71,26.99,26.59,26.59,181626.0,26.71,26.99,26.59,26.59,181626.0
2022-12-14 15:30:00,26.6,26.76,26.55,26.68,258727.0,26.6,26.76,26.55,26.68,258727.0
2022-12-15 09:30:00,26.19,26.28,25.98,26.05,49042.0,26.19,26.28,25.98,26.05,49042.0
2022-12-15 10:00:00,26.03,26.09,25.95,25.99,34295.0,26.03,26.09,25.95,25.99,34295.0
2022-12-15 10:30:00,26.0,26.11,25.98,26.03,31529.0,26.0,26.11,25.98,26.03,31529.0
2022-12-15 11:00:00,26.04,26.1,25.99,26.03,34016.0,26.04,26.1,25.99,26.03,34016.0
2022-12-15 11:30:00,26.03,26.05,25.9,25.96,32719.0,26.03,26.05,25.9,25.96,32719.0
2022-12-15 12:00:00,25.95,25.97,25.9,25.93,38152.0,25.95,25.97,25.9,25.93,38152.0
2022-12-15 12:30:00,25.94,25.95,25.77,25.77,106368.0,25.94,25.95,25.77,25.77,106368.0
2022-12-15 13:00:00,25.77,25.78,25.72,25.74,44049.0,25.77,25.78,25.72,25.74,44049.0
2022-12-15 13:30:00,25.75,25.75,25.71,25.73,39148.0,25.75,25.75,25.71,25.73,39148.0
2022-12-15 14:00:00,25.72,25.74,25.59,25.61,47266.0,25.72,25.74,25.59,25.61,47266.0
2022-12-15 14:30:00,25.61,25.75,25.57,25.75,125395.0,25.61,25.75,25.57,25.75,125395.0
2022-12-15 15:00:00,25.75,25.91,25.71,25.75,99359.0,25.75,25.91,25.71,25.75,99359.0
2022-12-15 15:30:00,25.77,25.79,25.6,25.63,286452.0,25.77,25.79,25.6,25.63,286452.0
2022-12-16 09:30:00,25.33,25.53,25.33,25.53,114161.0,25.33,25.53,25.33,25.53,114161.0
2022-12-16 10:00:00,25.53,25.53,25.26,25.28,25127.0,25.53,25.53,25.26,25.28,25127.0
2022-12-16 10:30:00,25.29,25.32,25.18,25.26,98093.0,25.29,25.32,25.18,25.26,98093.0
2022-12-16 11:00:00,25.27,25.29,25.2,25.26,38848.0,25.27,25.29,25.2,25.26,38848.0
2022-12-16 11:30:00,25.26,25.27,25.18,25.19,59110.0,25.26,25.27,25.18,25.19,59110.0
2022-12-16 12:00:00,25.18,25.25,25.16,25.23,36942.0,25.18,25.25,25.16,25.23,36942.0
2022-12-16 12:30:00,25.23,25.25,25.14,25.16,63547.0,25.23,25.25,25.14,25.16,63547.0
2022-12-16 13:00:00,25.16,25.19,25.11,25.11,33545.0,25.16,25.19,25.11,25.11,33545.0
2022-12-16 13:30:00,25.11,25.27,25.1,25.25,125531.0,25.11,25.27,25.1,25.25,125531.0
2022-12-16 14:00:00,25.25,25.29,25.19,25.24,142230.0,25.25,25.29,25.19,25.24,142230.0
2022-12-16 14:30:00,25.24,25.34,25.14,25.33,36290.0,25.24,25.34,25.14,25.33,36290.0
2022-12-16 15:00:00,25.34,25.45,25.28,25.42,144422.0,25.34,25.45,25.28,25.42,144422.0
2022-12-16 15:30:00,25.42,25.54,25.42,25.48,277021.0,25.42,25.54,25.42,25.48,277021.0
2022-12-19 09:30:00,25.45,25.58,25.28,25.31,58937.0,25.45,25.58,25.28,25.31,58937.0
2022-12-19 10:00:00,25.31,25.44,25.19,25.41,93566.0,25.31,25.44,25.19,25.41,93566.0
2022-12-19 10:30:00,25.42,25.42,25.23,25.23,43415.0,25.42,25.42,25.23,25.23,43415.0
2022-12-19 11:00:00,25.23,25.3,25.18,25.26,34453.0,25.23,25.3,25.18,25.26,34453.0
2022-12-19 11:30:00,25.26,25.26,25.19,25.19,31177.0,25.26,25.26,25.19,25.19,31177.0
2022-12-19 12:00:00,25.2,25.24,25.15,25.16,36235.0,25.2,25.24,25.15,25.16,36235.0
2022-12-19 12:30:00,25.17,25.29,25.14,25.28,47614.0,25.17,25.29,25.14,25.28,47614.0
2022-12-19 13:00:00,25.28,25.29,25.2,25.22,40228.0,25.28,25.29,25.2,25.22,40228.0
2022-12-19 13:30:00,25.23,25.23,25.12,25.12,32709.0,25.23,25.23,25.12,25.12,32709.0
2022-12-19 14:00:00,25.13,25.13,25.03,25.05,66712.0,25.13,25.13,25.03,25.05,66712.0
2022-12-19 14:30:00,25.05,25.08,24.97,25.01,51232.0,25.05,25.08,24.97,25.01,51232.0
2022-12-19 15:00:00,25.0,25.08,24.96,25.04,76420.0,25.0,25.08,24.96,25.04,76420.0
2022-12-19 15:30:00,25.04,25.07,25.01,25.01,204597.0,25.04,25.07,25.01,25.01,204597.0
2022-12-20 09:30:00,24.86,25.06,24.86,25.06,50362.0,24.86,25.06,24.86,25.06,50362.0
2022-12-20 10:00:00,25.06,25.12,25.03,25.08,26614.0,25.06,25.12,25.03,25.08,26614.0
2022-12-20 10:30:00,25.11,25.29,25.03,25.25,60974.0,25.11,25.29,25.03,25.25,60974.0
2022-12-20 11:00:00,25.24,25.29,25.09,25.12,72078.0,25.24,25.29,25.09,25.12,72078.0
2022-12-20 11:30:00,25.12,25.17,25.12,25.15,41371.0,25.12,25.17,25.12,25.15,41371.0
2022-12-20 12:00:00,25.15,25.24,25.14,25.21,38102.0,25.15,25.24,25.14,25.21,38102.0
2022-12-20 12:30:00,25.19,25.28,25.15,25.28,34171.0,25.19,25.28,25.15,25.28,34171.0
2022-12-20 13:00:00,25.28,25.4,25.27,25.38,57271.0,25.28,25.4,25.27,25.38,57271.0
2022-12-20 13:30:00,25.38,25.49,25.37,25.39,53766.0,25.38,25.49,25.37,25.39,53766.0
2022-12-20 14:00:00,25.39,25.39,25.27,25.34,61492.0,25.39,25.39,25.27,25.34,61492.0
2022-12-20 14:30:00,25.33,25.34,25.28,25.33,58581.0,25.33,25.34,25.28,25.33,58581.0
2022-12-20 15:00:00,25.34,25.34,25.2,25.33,89861.0,25.34,25.34,25.2,25.33,89861.0
2022-12-20 15:30:00,25.34,25.42,25.31,25.32,290678.0,25.34,25.42,25.31,25.32,290678.0
2022-12-21 09:30:00,25.56,25.68,25.52,25.61,23363.0,25.56,25.68,25.52,25.61,23363.0
2022-12-21 10:00:00,25.62,25.69,25.6,25.67,18271.0,25.62,25.69,25.6,25.67,18271.0
2022-12-21 10:30:00,25.68,25.75,25.66,25.71,20816.0,25.68,25.75,25.66,25.71,20816.0
2022-12-21 11:00:00,25.73,25.78,25.69,25.73,29385.0,25.73,25.78,25.69,25.73,29385.0
2022-12-21 11:30:00,25.73,25.75,25.7,25.73,21163.0,25.73,25.75,25.7,25.73,21163.0
2022-12-21 12:00:00,25.73,25.73,25.68,25.69,18869.0,25.73,25.73,25.68,25.69,18869.0
2022-12-21 12:30:00,25.69,25.78,25.68,25.78,22141.0,25.69,25.78,25.68,25.78,22141.0
2022-12-21 13:00:00,25.78,25.87,25.76,25.77,34086.0,25.78,25.87,25.76,25.77,34086.0
2022-12-21 13:30:00,25.76,25.89,25.76,25.87,33761.0,25.76,25.89,25.76,25.87,33761.0
2022-12-21 14:00:00,25.88,25.96,25.86,25.87,67350.0,25.88,25.96,25.86,25.87,67350.0
2022-12-21 14:30:00,25.87,25.92,25.84,25.86,62925.0,25.87,25.92,25.84,25.86,62925.0
2022-12-21 15:00:00,25.87,25.89,25.82,25.85,78467.0,25.87,25.89,25.82,25.85,78467.0
2022-12-21 15:30:00,25.85,25.87,25.76,25.84,162709.0,25.85,25.87,25.76,25.84,162709.0
2022-12-22 09:30:00,25.41,25.41,25.17,25.3,66361.0,25.41,25.41,25.17,25.3,66361.0
2022-12-22 10:00:00,25.3,25.37,25.2,25.37,62076.0,25.3,25.37,25.2,25.37,62076.0
2022-12-22 10:30:00,25.36,25.4,25.31,25.36,31618.0,25.36,25.4,25.31,25.36,31618.0
2022-12-22 11:00:00,25.35,25.39,25.33,25.36,30316.0,25.35,25.39,25.33,25.36,30316.0
2022-12-22 11:30:00,25.36,25.4,25.3,25.36,45666.0,25.36,25.4,25.3,25.36,45666.0
2022-12-22 12:00:00,25.36,25.41,25.24,25.25,30502.0,25.36,25.41,25.24,25.25,30502.0
2022-12-22 12:30:00,25.25,25.28,25.24,25.28,35235.0,25.25,25.28,25.24,25.28,35235.0
2022-12-22 13:00:00,25.29,25.3,25.2,25.23,54524.0,25.29,25.3,25.2,25.23,54524.0
2022-12-22 13:30:00,25.22,25.3,25.17,25.29,49497.0,25.22,25.3,25.17,25.29,49497.0
2022-12-22 14:00:00,25.29,25.31,25.21,25.31,41430.0,25.29,25.31,25.21,25.31,41430.0
2022-12-22 14:30:00,25.31,25.38,25.24,25.36,34593.0,25.31,25.38,25.24,25.36,34593.0
2022-12-22 15:00:00,25.37,25.52,25.35,25.5,52952.0,25.37,25.52,25.35,25.5,52952.0
2022-12-22 15:30:00,25.51,25.6,25.41,25.59,186814.0,25.51,25.6,25.41,25.59,186814.0
2022-12-23 09:30:00,25.46,25.74,25.42,25.5,34899.0,25.46,25.74,25.42,25.5,34899.0
2022-12-23 10:00:00,25.53,25.6,25.38,25.53,28081.0,25.53,25.6,25.38,25.53,28081.0
2022-12-23 10:30:00,25.55,25.59,25.49,25.52,20789.0,25.55,25.59,25.49,25.52,20789.0
2022-12-23 11:00:00,25.51,25.55,25.47,25.5,17792.0,25.51,25.55,25.47,25.5,17792.0
2022-12-23 11:30:00,25.51,25.56,25.5,25.53,13253.0,25.51,25.56,25.5,25.53,13253.0
2022-12-23 12:00:00,25.53,25.63,25.52,25.59,20514.0,25.53,25.63,25.52,25.59,20514.0
2022-12-23 12:30:00,25.6,25.63,25.52,25.57,30333.0,25.6,25.63,25.52,25.57,30333.0
2022-12-23 13:00:00,25.57,25.61,25.55,25.58,14299.0,25.57,25.61,25.55,25.58,14299.0
2022-12-23 13:30:00,25.59,25.6,25.5,25.55,25422.0,25.59,25.6,25.5,25.55,25422.0
2022-12-23 14:00:00,25.55,25.59,25.51,25.57,19811.0,25.55,25.59,25.51,25.57,19811.0
2022-12-23 14:30:00,25.57,25.63,25.56,25.63,17603.0,25.57,25.63,25.56,25.63,17603.0
2022-12-23 15:00:00,25.63,25.69,25.63,25.65,27663.0,25.63,25.69,25.63,25.65,27663.0
2022-12-23 15:30:00,25.66,25.7,25.61,25.65,135495.0,25.66,25.7,25.61,25.65,135495.0
2022-12-27 09:30:00,25.61,25.67,25.55,25.61,28661.0,25.61,25.67,25.55,25.61,28661.0
2022-12-27 10:00:00,25.58,25.79,25.54,25.73,25879.0,25.58,25.79,25.54,25.73,25879.0
2022-12-27 10:30:00,25.73,25.78,25.7,25.71,43668.0,25.73,25.78,25.7,25.71,43668.0
2022-12-27 11:00:00,25.71,25.75,25.67,25.72,31857.0,25.71,25.75,25.67,25.72,31857.0
2022-12-27 11:30:00,25.72,25.73,25.65,25.71,33977.0,25.72,25.73,25.65,25.71,33977.0
2022-12-27 12:00:00,25.71,25.79,25.71,25.76,34826.0,25.71,25.79,25.71,25.76,34826.0
2022-12-27 12:30:00,25.76,25.78,25.73,25.76,25485.0,25.76,25.78,25.73,25.76,25485.0
2022-12-27 13:00:00,25.76,25.78,25.7,25.71,21424.0,25.76,25.78,25.7,25.71,21424.0
2022-12-27 13:30:00,25.71,25.72,25.63,25.64,46832.0,25.71,25.72,25.63,25.64,46832.0
2022-12-27 14:00:00,25.64,25.69,25.62,25.63,25896.0,25.64,25.69,25.62,25.63,25896.0
2022-12-27 14:30:00,25.63,25.66,25.61,25.66,38096.0,25.63,25.66,25.61,25.66,38096.0
2022-12-27 15:00:00,25.67,25.75,25.66,25.71,47950.0,25.67,25.75,25.66,25.71,47950.0
2022-12-27 15:30:00,25.71,25.75,25.6,25.65,384592.0,25.71,25.75,25.6,25.65,384592.0
2022-12-28 09:30:00,25.67,25.89,25.63,25.75,65837.0,25.67,25.89,25.63,25.75,65837.0
2022-12-28 10:00:00,25.71,25.9,25.69,25.8,44664.0,25.71,25.9,25.69,25.8,44664.0
2022-12-28 10:30:00,25.8,25.83,25.69,25.71,43478.0,25.8,25.83,25.69,25.71,43478.0
2022-12-28 11:00:00,25.72,25.74,25.64,25.69,36033.0,25.72,25.74,25.64,25.69,36033.0
2022-12-28 11:30:00,25.69,25.71,25.66,25.69,24511.0,25.69,25.71,25.66,25.69,24511.0
2022-12-28 12:00:00,25.68,25.69,25.53,25.58,26826.0,25.68,25.69,25.53,25.58,26826.0
2022-12-28 12:30:00,25.58,25.73,25.58,25.71,54948.0,25.58,25.73,25.58,25.71,54948.0
2022-12-28 13:00:00,25.7,25.72,25.6,25.66,36587.0,25.7,25.72,25.6,25.66,36587.0
2022-12-28 13:30:00,25.66,25.66,25.58,25.61,37891.0,25.66,25.66,25.58,25.61,37891.0
2022-12-28 14:00:00,25.62,25.62,25.51,25.55,29127.0,25.62,25.62,25.51,25.55,29127.0
2022-12-28 14:30:00,25.55,25.63,25.55,25.57,41346.0,25.55,25.63,25.55,25.57,41346.0
2022-12-28 15:00:00,25.58,25.58,25.36,25.39,59592.0,25.58,25.58,25.36,25.39,59592.0
2022-12-28 15:30:00,25.38,25.41,25.27,25.32,206253.0,25.38,25.41,25.27,25.32,206253.0
2022-12-29 09:30:00,25.44,25.69,25.36,25.67,42821.0,25.44,25.69,25.36,25.67,42821.0
2022-12-29 10:00:00,25.68,25.73,25.62,25.71,22690.0,25.68,25.73,25.62,25.71,22690.0
2022-12-29 10:30:00,25.7,25.82,25.7,25.76,27186.0,25.7,25.82,25.7,25.76,27186.0
2022-12-29 11:00:00,25.76,25.77,25.65,25.72,25613.0,25.76,25.77,25.65,25.72,25613.0
2022-12-29 11:30:00,25.72,25.82,25.72,25.8,18663.0,25.72,25.82,25.72,25.8,18663.0
2022-12-29 12:00:00,25.8,25.83,25.78,25.81,17582.0,25.8,25.83,25.78,25.81,17582.0
2022-12-29 12:30:00,25.82,25.83,25.75,25.76,50703.0,25.82,25.83,25.75,25.76,50703.0
2022-12-29 13:00:00,25.75,25.79,25.73,25.76,59925.0,25.75,25.79,25.73,25.76,59925.0
2022-12-29 13:30:00,25.77,25.77,25.71,25.75,57338.0,25.77,25.77,25.71,25.75,57338.0
2022-12-29 14:00:00,25.74,25.78,25.72,25.72,54236.0,25.74,25.78,25.72,25.72,54236.0
2022-12-29 14:30:00,25.72,25.75,25.71,25.72,31829.0,25.72,25.75,25.71,25.72,31829.0
2022-12-29 15:00:00,25.71,25.72,25.62,25.68,53655.0,25.71,25.72,25.62,25.68,53655.0
2022-12-29 15:30:00,25.68,25.7,25.58,25.58,184402.0,25.68,25.7,25.58,25.58,184402.0
2022-12-30 09:30:00,25.32,25.39,25.19,25.25,27676.0,25.32,25.39,25.19,25.25,27676.0
2022-12-30 10:00:00,25.27,25.35,25.22,25.29,30358.0,25.27,25.35,25.22,25.29,30358.0
2022-12-30 10:30:00,25.29,25.39,25.26,25.29,82833.0,25.29,25.39,25.26,25.29,82833.0
2022-12-30 11:00:00,25.29,25.41,25.28,25.39,59552.0,25.29,25.41,25.28,25.39,59552.0
2022-12-30 11:30:00,25.39,25.44,25.36,25.43,41801.0,25.39,25.44,25.36,25.43,41801.0
2022-12-30 12:00:00,25.43,25.5,25.41,25.43,34582.0,25.43,25.5,25.41,25.43,34582.0
2022-12-30 12:30:00,25.43,25.46,25.42,25.46,49729.0,25.43,25.46,25.42,25.46,49729.0
2022-12-30 13:00:00,25.47,25.47,25.33,25.39,58880.0,25.47,25.47,25.33,25.39,58880.0
2022-12-30 13:30:00,25.39,25.44,25.38,25.39,125059.0,25.39,25.44,25.38,25.39,125059.0
2022-12-30 14:00:00,25.38,25.41,25.33,25.38,66750.0,25.38,25.41,25.33,25.38,66750.0
2022-12-30 14:30:00,25.37,25.39,25.32,25.35,54424.0,25.37,25.39,25.32,25.35,54424.0
2022-12-30 15:00:00,25.35,25.49,25.34,25.44,75657.0,25.35,25.49,25.34,25.44,75657.0
2022-12-30 15:30:00,25.44,25.56,25.43,25.47,423572.0,25.44,25.56,25.43,25.47,423572.0
2023-01-03 09:30:00,25.75,25.83,25.4,25.4,93422.0,25.75,25.83,25.4,25.4,93422.0
2023-01-03 10:00:00,25.41,25.58,25.41,25.55,109807.0,25.41,25.58,25.41,25.55,109807.0
2023-01-03 10:30:00,25.55,25.66,25.45,25.65,126336.0,25.55,25.66,25.45,25.65,126336.0
2023-01-03 11:00:00,25.67,25.78,25.54,25.56,64640.0,25.67,25.78,25.54,25.56,64640.0
2023-01-03 11:30:00,25.56,25.57,25.44,25.49,53401.0,25.56,25.57,25.44,25.49,53401.0
2023-01-03 12:00:00,25.49,25.49,25.37,25.41,53437.0,25.49,25.49,25.37,25.41,53437.0
2023-01-03 12:30:00,25.41,25.53,25.36,25.43,35020.0,25.41,25.53,25.36,25.43,35020.0
2023-01-03 13:00:00,25.42,25.6,25.39,25.55,63264.0,25.42,25.6,25.39,25.55,63264.0
2023-01-03 13:30:00,25.53,25.6,25.48,25.58,58449.0,25.53,25.6,25.48,25.58,58449.0
2023-01-03 14:00:00,25.58,25.6,25.49,25.5,96543.0,25.58,25.6,25.49,25.5,96543.0
2023-01-03 14:30:00,25.51,25.67,25.45,25.58,63506.0,25.51,25.67,25.45,25.58,63506.0
2023-01-03 15:00:00,25.58,25.65,25.54,25.62,98355.0,25.58,25.65,25.54,25.62,98355.0
2023-01-03 15:30:00,25.61,25.67,25.58,25.63,366251.0,25.61,25.67,25.58,25.63,366251.0
2023-01-04 09:30:00,25.89,26.15,25.89,26.1,87278.0,25.89,26.15,25.89,26.1,87278.0
2023-01-04 10:00:00,26.09,26.13,25.93,26.11,57538.0,26.09,26.13,25.93,26.11,57538.0
2023-01-04 10:30:00,26.12,26.21,26.04,26.2,61893.0,26.12,26.21,26.04,26.2,61893.0
2023-01-04 11:00:00,26.2,26.23,26.14,26.21,44173.0,26.2,26.23,26.14,26.21,44173.0
2023-01-04 11:30:00,26.21,26.41,26.21,26.39,58810.0,26.21,26.41,26.21,26.39,58810.0
2023-01-04 12:00:00,26.4,26.43,26.33,26.34,80456.0,26.4,26.43,26.33,26.34,80456.0
2023-01-04 12:30:00,26.34,26.42,26.34,26.41,70637.0,26.34,26.42,26.34,26.41,70637.0
2023-01-04 13:00:00,26.39,26.51,26.36,26.49,70328.0,26.39,26.51,26.36,26.49,70328.0
2023-01-04 13:30:00,26.5,26.61,26.47,26.5,77526.0,26.5,26.61,26.47,26.5,77526.0
2023-01-04 14:00:00,26.49,26.59,26.28,26.29,70533.0,26.49,26.59,26.28,26.29,70533.0
2023-01-04 14:30:00,26.28,26.41,26.28,26.41,110937.0,26.28,26.41,26.28,26.41,110937.0
2023-01-04 15:00:00,26.41,26.45,26.36,26.38,112135.0,26.41,26.45,26.36,26.38,112135.0
2023-01-04 15:30:00,26.38,26.43,26.21,26.43,434426.0,26.38,26.43,26.21,26.43,434426.0
2023-01-05 09:30:00,26.1,26.12,25.67,25.95,96075.0,26.1,26.12,25.67,25.95,96075.0
2023-01-05 10:00:00,25.93,25.99,25.7,25.78,64668.0,25.93,25.99,25.7,25.78,64668.0
2023-01-05 10:30:00,25.78,25.79,25.46,25.46,71375.0,25.78,25.79,25.46,25.46,71375.0
2023-01-05 11:00:00,25.46,25.48,25.39,25.4,93657.0,25.46,25.48,25.39,25.4,93657.0
2023-01-05 11:30:00,25.41,25.48,25.39,25.39,107159.0,25.41,25.48,25.39,25.39,107159.0
2023-01-05 12:00:00,25.39,25.62,25.38,25.62,75854.0,25.39,25.62,25.38,25.62,75854.0
2023-01-05 12:30:00,25.61,25.74,25.55,25.55,86563.0,25.61,25.74,25.55,25.55,86563.0
2023-01-05 13:00:00,25.55,25.59,25.45,25.57,79589.0,25.55,25.59,25.45,25.57,79589.0
2023-01-05 13:30:00,25.58,25.64,25.54,25.54,112423.0,25.58,25.64,25.54,25.54,112423.0
2023-01-05 14:00:00,25.54,25.57,25.47,25.54,79024.0,25.54,25.57,25.47,25.54,79024.0
2023-01-05 14:30:00,25.54,25.63,25.49,25.59,78112.0,25.54,25.63,25.49,25.59,78112.0
2023-01-05 15:00:00,25.59,25.59,25.47,25.47,67213.0,25.59,25.59,25.47,25.47,67213.0
2023-01-05 15:30:00,25.47,25.5,25.32,25.34,372463.0,25.47,25.5,25.32,25.34,372463.0
2023-01-06 09:30:00,25.5,26.1,25.5,26.04,206752.0,25.5,26.1,25.5,26.04,206752.0
2023-01-06 10:00:00,26.05,26.29,26.05,26.23,187174.0,26.05,26.29,26.05,26.23,187174.0
2023-01-06 10:30:00,26.23,26.4,26.22,26.37,85981.0,26.23,26.4,26.22,26.37,85981.0
2023-01-06 11:00:00,26.37,26.37,26.27,26.27,87931.0,26.37,26.37,26.27,26.27,87931.0
2023-01-06 11:30:00,26.28,26.43,26.27,26.38,79893.0,26.28,26.43,26.27,26.38,79893.0
2023-01-06 12:00:00,26.39,26.58,26.38,26.42,63558.0,26.39,26.58,26.38,26.42,63558.0
2023-01-06 12:30:00,26.42,26.45,26.35,26.37,58446.0,26.42,26.45,26.35,26.37,58446.0
2023-01-06 13:00:00,26.38,26.5,26.37,26.5,64199.0,26.38,26.5,26.37,26.5,64199.0
2023-01-06 13:30:00,26.5,26.53,26.44,26.51,64780.0,26.5,26.53,26.44,26.51,64780.0
2023-01-06 14:00:00,26.51,26.57,26.49,26.54,70845.0,26.51,26.57,26.49,26.54,70845.0
2023-01-06 14:30:00,26.55,26.6,26.52,26.6,63963.0,26.55,26.6,26.52,26.6,63963.0
2023-01-06 15:00:00,26.6,26.66,26.55,26.55,88821.0,26.6,26.66,26.55,26.55,88821.0
2023-01-06 15:30:00,26.55,26.62,26.5,26.54,348023.0,26.55,26.62,26.5,26.54,348023.0
2023-01-09 09:30:00,26.61,26.66,26.09,26.32,175890.0,26.61,26.66,26.09,26.32,175890.0
2023-01-09 10:00:00,26.32,26.7,26.31,26.7,181414.0,26.32,26.7,26.31,26.7,181414.0
2023-01-09 10:30:00,26.7,26.94,26.68,26.89,155603.0,26.7,26.94,26.68,26.89,155603.0
2023-01-09 11:00:00,26.89,27.02,26.89,26.92,88890.0,26.89,27.02,26.89,26.92,88890.0
2023-01-09 11:30:00,26.92,26.95,26.8,26.84,70661.0,26.92,26.95,26.8,26.84,70661.0
2023-01-09 12:00:00,26.84,26.9,26.77,26.84,69250.0,26.84,26.9,26.77,26.84,69250.0
2023-01-09 12:30:00,26.84,26.89,26.78,26.86,79579.0,26.84,26.89,26.78,26.86,79579.0
2023-01-09 13:00:00,26.86,26.88,26.74,26.86,61574.0,26.86,26.88,26.74,26.86,61574.0
2023-01-09 13:30:00,26.87,26.88,26.72,26.78,62217.0,26.87,26.88,26.72,26.78,62217.0
2023-01-09 14:00:00,26.78,26.83,26.73,26.78,66817.0,26.78,26.83,26.73,26.78,66817.0
2023-01-09 14:30:00,26.78,26.78,26.68,26.68,65767.0,26.78,26.78,26.68,26.68,65767.0
2023-01-09 15:00:00,26.69,26.76,26.66,26.68,72433.0,26.69,26.76,26.66,26.68,72433.0
2023-01-09 15:30:00,26.69,26.74,26.6,26.63,505334.0,26.69,26.74,26.6,26.63,505334.0
2023-01-10 09:30:00,26.49,26.7,26.46,26.64,92453.0,26.49,26.7,26.46,26.64,92453.0
2023-01-10 10:00:00,26.65,26.66,26.52,26.54,89023.0,26.65,26.66,26.52,26.54,89023.0
2023-01-10 10:30:00,26.55,26.55,26.35,26.5,60064.0,26.55,26.55,26.35,26.5,60064.0
2023-01-10 11:00:00,26.49,26.64,26.42,26.63,80837.0,26.49,26.64,26.42,26.63,80837.0
2023-01-10 11:30:00,26.63,26.65,26.55,26.61,36312.0,26.63,26.65,26.55,26.61,36312.0
2023-01-10 12:00:00,26.61,26.62,26.55,26.6,26626.0,26.61,26.62,26.55,26.6,26626.0
2023-01-10 12:30:00,26.59,26.69,26.59,26.68,29075.0,26.59,26.69,26.59,26.68,29075.0
2023-01-10 13:00:00,26.68,26.72,26.63,26.69,52936.0,26.68,26.72,26.63,26.69,52936.0
2023-01-10 13:30:00,26.69,26.86,26.69,26.86,90691.0,26.69,26.86,26.69,26.86,90691.0
2023-01-10 14:00:00,26.86,27.05,26.84,27.05,80427.0,26.86,27.05,26.84,27.05,80427.0
2023-01-10 14:30:00,27.05,27.09,26.94,26.96,141724.0,27.05,27.09,26.94,26.96,141724.0
2023-01-10 15:00:00,26.96,26.96,26.87,26.88,79019.0,26.96,26.96,26.87,26.88,79019.0
2023-01-10 15:30:00,26.88,27.03,26.85,26.92,445905.0,26.88,27.03,26.85,26.92,445905.0
2023-01-11 09:30:00,27.46,27.51,27.24,27.3,52267.0,27.46,27.51,27.24,27.3,52267.0
2023-01-11 10:00:00,27.29,27.31,27.16,27.28,44592.0,27.29,27.31,27.16,27.28,44592.0
2023-01-11 10:30:00,27.29,27.34,27.22,27.26,69680.0,27.29,27.34,27.22,27.26,69680.0
2023-01-11 11:00:00,27.25,27.36,27.24,27.31,121106.0,27.25,27.36,27.24,27.31,121106.0
2023-01-11 11:30:00,27.31,27.35,27.26,27.33,56652.0,27.31,27.35,27.26,27.33,56652.0
2023-01-11 12:00:00,27.33,27.44,27.33,27.35,45024.0,27.33,27.44,27.33,27.35,45024.0
2023-01-11 12:30:00,27.34,27.39,27.25,27.35,101878.0,27.34,27.39,27.25,27.35,101878.0
2023-01-11 13:00:00,27.35,27.45,27.31,27.44,96348.0,27.35,27.45,27.31,27.44,96348.0
2023-01-11 13:30:00,27.45,27.46,27.33,27.38,46190.0,27.45,27.46,27.33,27.38,46190.0
2023-01-11 14:00:00,27.38,27.39,27.32,27.35,60010.0,27.38,27.39,27.32,27.35,60010.0
2023-01-11 14:30:00,27.35,27.38,27.32,27.37,77107.0,27.35,27.38,27.32,27.37,77107.0
2023-01-11 15:00:00,27.37,27.53,27.36,27.48,87063.0,27.37,27.53,27.36,27.48,87063.0
2023-01-11 15:30:00,27.47,27.5,27.37,27.45,385829.0,27.47,27.5,27.37,27.45,385829.0
2023-01-12 09:30:00,27.84,28.0,27.56,27.74,434599.0,27.84,28.0,27.56,27.74,434599.0
2023-01-12 10:00:00,27.76,27.78,27.56,27.65,181452.0,27.76,27.78,27.56,27.65,181452.0
2023-01-12 10:30:00,27.66,27.73,27.58,27.63,75944.0,27.66,27.73,27.58,27.63,75944.0
2023-01-12 11:00:00,27.61,27.76,27.56,27.73,91092.0,27.61,27.76,27.56,27.73,91092.0
2023-01-12 11:30:00,27.73,27.83,27.68,27.83,158270.0,27.73,27.83,27.68,27.83,158270.0
2023-01-12 12:00:00,27.84,27.9,27.82,27.84,73653.0,27.84,27.9,27.82,27.84,73653.0
2023-01-12 12:30:00,27.85,27.87,27.8,27.82,64019.0,27.85,27.87,27.8,27.82,64019.0
2023-01-12 13:00:00,27.82,27.91,27.74,27.77,65383.0,27.82,27.91,27.74,27.77,65383.0
2023-01-12 13:30:00,27.76,27.97,27.73,27.96,97078.0,27.76,27.97,27.73,27.96,97078.0
2023-01-12 14:00:00,27.96,27.98,27.8,27.89,639287.0,27.96,27.98,27.8,27.89,639287.0
2023-01-12 14:30:00,27.89,27.9,27.81,27.88,222362.0,27.89,27.9,27.81,27.88,222362.0
2023-01-12 15:00:00,27.88,27.88,27.71,27.76,153242.0,27.88,27.88,27.71,27.76,153242.0
2023-01-12 15:30:00,27.76,27.78,27.55,27.6,600803.0,27.76,27.78,27.55,27.6,600803.0
2023-01-13 09:30:00,27.37,27.44,27.2,27.22,114757.0,27.37,27.44,27.2,27.22,114757.0
2023-01-13 10:00:00,27.2,27.27,27.11,27.22,160999.0,27.2,27.27,27.11,27.22,160999.0
2023-01-13 10:30:00,27.24,27.3,27.13,27.17,172674.0,27.24,27.3,27.13,27.17,172674.0
2023-01-13 11:00:00,27.19,27.2,27.08,27.19,169097.0,27.19,27.2,27.08,27.19,169097.0
2023-01-13 11:30:00,27.18,27.19,27.11,27.14,79207.0,27.18,27.19,27.11,27.14,79207.0
2023-01-13 12:00:00,27.13,27.22,27.1,27.2,188068.0,27.13,27.22,27.1,27.2,188068.0
2023-01-13 12:30:00,27.2,27.24,27.14,27.23,292342.0,27.2,27.24,27.14,27.23,292342.0
2023-01-13 13:00:00,27.23,27.25,27.1,27.12,234504.0,27.23,27.25,27.1,27.12,234504.0
2023-01-13 13:30:00,27.12,27.18,27.1,27.14,127324.0,27.12,27.18,27.1,27.14,127324.0
2023-01-13 14:00:00,27.15,27.29,27.12,27.29,97091.0,27.15,27.29,27.12,27.29,97091.0
2023-01-13 14:30:00,27.29,27.38,27.28,27.32,91999.0,27.29,27.38,27.28,27.32,91999.0
2023-01-13 15:00:00,27.32,27.4,27.27,27.37,118577.0,27.32,27.4,27.27,27.37,118577.0
2023-01-13 15:30:00,27.37,27.38,27.2,27.27,696436.0,27.37,27.38,27.2,27.27,696436.0
2023-01-17 09:30:00,27.31,27.45,27.06,27.1,78413.0,27.31,27.45,27.06,27.1,78413.0
2023-01-17 10:00:00,27.1,27.37,27.1,27.28,73358.0,27.1,27.37,27.1,27.28,73358.0
2023-01-17 10:30:00,27.28,27.29,27.07,27.1,138897.0,27.28,27.29,27.07,27.1,138897.0
2023-01-17 11:00:00,27.09,27.16,27.04,27.12,57797.0,27.09,27.16,27.04,27.12,57797.0
2023-01-17 11:30:00,27.12,27.12,26.98,27.05,35343.0,27.12,27.12,26.98,27.05,35343.0
2023-01-17 12:00:00,27.05,27.16,27.01,27.01,59999.0,27.05,27.16,27.01,27.01,59999.0
2023-01-17 12:30:00,27.01,27.05,26.96,26.99,37551.0,27.01,27.05,26.96,26.99,37551.0
2023-01-17 13:00:00,26.99,27.01,26.95,26.98,35532.0,26.99,27.01,26.95,26.98,35532.0
2023-01-17 13:30:00,26.97,27.06,26.97,27.03,38412.0,26.97,27.06,26.97,27.03,38412.0
2023-01-17 14:00:00,27.03,27.06,26.91,26.93,40993.0,27.03,27.06,26.91,26.93,40993.0
2023-01-17 14:30:00,26.93,27.08,26.93,27.05,68808.0,26.93,27.08,26.93,27.05,68808.0
2023-01-17 15:00:00,27.05,27.12,27.02,27.04,39232.0,27.05,27.12,27.02,27.04,39232.0
2023-01-17 15:30:00,27.04,27.07,26.95,27.01,275556.0,27.04,27.07,26.95,27.01,275556.0
2023-01-18 09:30:00,27.14,27.43,27.01,27.37,461823.0,27.14,27.43,27.01,27.37,461823.0
2023-01-18 10:00:00,27.38,27.59,27.37,27.55,120055.0,27.38,27.59,27.37,27.55,120055.0
2023-01-18 10:30:00,27.54,27.57,27.28,27.33,455895.0,27.54,27.57,27.28,27.33,455895.0
2023-01-18 11:00:00,27.32,27.35,27.23,27.26,320327.0,27.32,27.35,27.23,27.26,320327.0
2023-01-18 11:30:00,27.27,27.37,27.2,27.35,241169.0,27.27,27.37,27.2,27.35,241169.0
2023-01-18 12:00:00,27.35,27.38,27.28,27.35,294493.0,27.35,27.38,27.28,27.35,294493.0
2023-01-18 12:30:00,27.36,27.47,27.29,27.46,242475.0,27.36,27.47,27.29,27.46,242475.0
2023-01-18 13:00:00,27.46,27.47,27.23,27.43,609588.0,27.46,27.47,27.23,27.43,609588.0
2023-01-18 13:30:00,27.43,27.57,27.41,27.49,81481.0,27.43,27.57,27.41,27.49,81481.0
2023-01-18 14:00:00,27.49,27.49,27.25,27.33,599606.0,27.49,27.49,27.25,27.33,599606.0
2023-01-18 14:30:00,27.32,27.34,27.19,27.24,107986.0,27.32,27.34,27.19,27.24,107986.0
2023-01-18 15:00:00,27.23,27.26,27.14,27.15,107303.0,27.23,27.26,27.14,27.15,107303.0
2023-01-18 15:30:00,27.14,27.14,27.03,27.06,386375.0,27.14,27.14,27.03,27.06,386375.0
2023-01-19 09:30:00,26.72,26.78,26.39,26.43,105699.0,26.72,26.78,26.39,26.43,105699.0
2023-01-19 10:00:00,26.42,26.44,26.23,26.25,71245.0,26.42,26.44,26.23,26.25,71245.0
2023-01-19 10:30:00,26.25,26.26,26.17,26.21,60851.0,26.25,26.26,26.17,26.21,60851.0
2023-01-19 11:00:00,26.21,26.22,26.1,26.19,80812.0,26.21,26.22,26.1,26.19,80812.0
2023-01-19 11:30:00,26.19,26.28,26.18,26.26,67975.0,26.19,26.28,26.18,26.26,67975.0
2023-01-19 12:00:00,26.26,26.38,26.25,26.3,58857.0,26.26,26.38,26.25,26.3,58857.0
2023-01-19 12:30:00,26.3,26.33,26.21,26.25,69212.0,26.3,26.33,26.21,26.25,69212.0
2023-01-19 13:00:00,26.25,26.37,26.24,26.32,65744.0,26.25,26.37,26.24,26.32,65744.0
2023-01-19 13:30:00,26.33,26.43,26.32,26.42,64693.0,26.33,26.43,26.32,26.42,64693.0
2023-01-19 14:00:00,26.42,26.47,26.36,26.46,84523.0,26.42,26.47,26.36,26.46,84523.0
2023-01-19 14:30:00,26.46,26.47,26.31,26.36,71833.0,26.46,26.47,26.31,26.36,71833.0
2023-01-19 15:00:00,26.36,26.38,26.2,26.24,96309.0,26.36,26.38,26.2,26.24,96309.0
2023-01-19 15:30:00,26.24,26.25,26.08,26.09,398591.0,26.24,26.25,26.08,26.09,398591.0
2023-01-20 09:30:00,26.36,27.09,26.3,27.08,380492.0,26.36,27.09,26.3,27.08,380492.0
2023-01-20 10:00:00,27.08,27.2,26.89,27.2,112421.0,27.08,27.2,26.89,27.2,112421.0
2023-01-20 10:30:00,27.21,27.24,27.02,27.02,129798.0,27.21,27.24,27.02,27.02,129798.0
2023-01-20 11:00:00,27.02,27.13,26.98,27.05,69834.0,27.02,27.13,26.98,27.05,69834.0
2023-01-20 11:30:00,27.05,27.06,26.95,26.97,91689.0,27.05,27.06,26.95,26.97,91689.0
2023-01-20 12:00:00,26.98,27.13,26.95,27.13,285938.0,26.98,27.13,26.95,27.13,285938.0
2023-01-20 12:30:00,27.12,27.14,26.98,27.04,81499.0,27.12,27.14,26.98,27.04,81499.0
2023-01-20 13:00:00,27.05,27.08,26.94,26.98,125023.0,27.05,27.08,26.94,26.98,125023.0
2023-01-20 13:30:00,26.98,27.31,26.97,27.24,169904.0,26.98,27.31,26.97,27.24,169904.0
2023-01-20 14:00:00,27.23,27.34,27.17,27.3,119372.0,27.23,27.34,27.17,27.3,119372.0
2023-01-20 14:30:00,27.3,27.43,27.29,27.43,104085.0,27.3,27.43,27.29,27.43,104085.0
2023-01-20 15:00:00,27.43,27.51,27.42,27.48,117397.0,27.43,27.51,27.42,27.48,117397.0
2023-01-20 15:30:00,27.48,27.5,27.33,27.41,362079.0,27.48,27.5,27.33,27.41,362079.0
2023-01-23 09:30:00,27.34,27.48,27.24,27.33,116173.0,27.34,27.48,27.24,27.33,116173.0
2023-01-23 10:00:00,27.34,27.42,27.29,27.4,101936.0,27.34,27.42,27.29,27.4,101936.0
2023-01-23 10:30:00,27.41,27.44,27.34,27.43,69915.0,27.41,27.44,27.34,27.43,69915.0
2023-01-23 11:00:00,27.42,27.66,27.4,27.54,289003.0,27.42,27.66,27.4,27.54,289003.0
2023-01-23 11:30:00,27.55,27.66,27.54,27.66,74194.0,27.55,27.66,27.54,27.66,74194.0
2023-01-23 12:00:00,27.66,27.68,27.59,27.67,52745.0,27.66,27.68,27.59,27.67,52745.0
2023-01-23 12:30:00,27.66,27.84,27.66,27.83,76432.0,27.66,27.84,27.66,27.83,76432.0
2023-01-23 13:00:00,27.82,27.87,27.82,27.85,61201.0,27.82,27.87,27.82,27.85,61201.0
2023-01-23 13:30:00,27.85,27.97,27.83,27.92,91408.0,27.85,27.97,27.83,27.92,91408.0
2023-01-23 14:00:00,27.92,27.95,27.84,27.85,121383.0,27.92,27.95,27.84,27.85,121383.0
2023-01-23 14:30:00,27.85,27.88,27.76,27.79,224244.0,27.85,27.88,27.76,27.79,224244.0
2023-01-23 15:00:00,27.79,27.82,27.72,27.8,94505.0,27.79,27.82,27.72,27.8,94505.0
2023-01-23 15:30:00,27.8,27.9,27.79,27.87,705885.0,27.8,27.9,27.79,27.87,705885.0
2023-01-24 09:30:00,27.64,27.87,27.43,27.46,126119.0,27.64,27.87,27.43,27.46,126119.0
2023-01-24 10:00:00,27.44,27.48,27.3,27.47,67544.0,27.44,27.48,27.3,27.47,67544.0
2023-01-24 10:30:00,27.47,27.57,27.46,27.56,54895.0,27.47,27.57,27.46,27.56,54895.0
2023-01-24 11:00:00,27.57,27.7,27.55,27.7,53795.0,27.57,27.7,27.55,27.7,53795.0
2023-01-24 11:30:00,27.69,27.69,27.58,27.61,50601.0,27.69,27.69,27.58,27.61,50601.0
2023-01-24 12:00:00,27.61,27.65,27.56,27.64,42370.0,27.61,27.65,27.56,27.64,42370.0
2023-01-24 12:30:00,27.65,27.65,27.56,27.61,50520.0,27.65,27.65,27.56,27.61,50520.0
2023-01-24 13:00:00,27.61,27.63,27.53,27.55,59480.0,27.61,27.63,27.53,27.55,59480.0
2023-01-24 13:30:00,27.55,27.63,27.48,27.62,120353.0,27.55,27.63,27.48,27.62,120353.0
2023-01-24 14:00:00,27.63,27.76,27.6,27.7,130022.0,27.63,27.76,27.6,27.7,130022.0
2023-01-24 14:30:00,27.7,27.79,27.69,27.79,90874.0,27.7,27.79,27.69,27.79,90874.0
2023-01-24 15:00:00,27.79,27.79,27.59,27.63,166792.0,27.79,27.79,27.59,27.63,166792.0
2023-01-24 15:30:00,27.63,27.63,27.44,27.52,425793.0,27.63,27.63,27.44,27.52,425793.0
2023-01-25 09:30:00,27.18,27.33,27.07,27.1,82743.0,27.18,27.33,27.07,27.1,82743.0
2023-01-25 10:00:00,27.1,27.23,27.07,27.09,85508.0,27.1,27.23,27.07,27.09,85508.0
2023-01-25 10:30:00,27.1,27.15,27.0,27.09,88610.0,27.1,27.15,27.0,27.09,88610.0
2023-01-25 11:00:00,27.08,27.33,27.08,27.28,88246.0,27.08,27.33,27.08,27.28,88246.0
2023-01-25 11:30:00,27.29,27.37,27.24,27.3,87372.0,27.29,27.37,27.24,27.3,87372.0
2023-01-25 12:00:00,27.3,27.32,27.25,27.3,85464.0,27.3,27.32,27.25,27.3,85464.0
2023-01-25 12:30:00,27.3,27.41,27.29,27.37,92204.0,27.3,27.41,27.29,27.37,92204.0
2023-01-25 13:00:00,27.37,27.39,27.32,27.38,118704.0,27.37,27.39,27.32,27.38,118704.0
2023-01-25 13:30:00,27.39,27.42,27.35,27.39,113737.0,27.39,27.42,27.35,27.39,113737.0
2023-01-25 14:00:00,27.39,27.47,27.3,27.32,163834.0,27.39,27.47,27.3,27.32,163834.0
2023-01-25 14:30:00,27.33,27.35,27.26,27.3,138875.0,27.33,27.35,27.26,27.3,138875.0
2023-01-25 15:00:00,27.3,27.39,27.28,27.39,168054.0,27.3,27.39,27.28,27.39,168054.0
2023-01-25 15:30:00,27.39,27.44,27.31,27.44,423989.0,27.39,27.44,27.31,27.44,423989.0
2023-01-26 09:30:00,27.73,28.46,27.5,28.11,461559.0,27.73,28.46,27.5,28.11,461559.0
2023-01-26 10:00:00,28.08,28.71,28.08,28.3,323189.0,28.08,28.71,28.08,28.3,323189.0
2023-01-26 10:30:00,28.3,28.71,28.17,28.3,340728.0,28.3,28.71,28.17,28.3,340728.0
2023-01-26 11:00:00,28.34,28.5,28.1,28.17,318547.0,28.34,28.5,28.1,28.17,318547.0
2023-01-26 11:30:00,28.17,28.49,28.17,28.48,176825.0,28.17,28.49,28.17,28.48,176825.0
2023-01-26 12:00:00,28.48,28.49,28.38,28.46,131212.0,28.48,28.49,28.38,28.46,131212.0
2023-01-26 12:30:00,28.46,28.54,28.42,28.48,139043.0,28.46,28.54,28.42,28.48,139043.0
2023-01-26 13:00:00,28.49,28.51,28.42,28.5,269668.0,28.49,28.51,28.42,28.5,269668.0
2023-01-26 13:30:00,28.5,28.87,28.5,28.79,310045.0,28.5,28.87,28.5,28.79,310045.0
2023-01-26 14:00:00,28.79,28.81,28.51,28.7,321861.0,28.79,28.81,28.51,28.7,321861.0
2023-01-26 14:30:00,28.7,28.91,28.69,28.89,138500.0,28.7,28.91,28.69,28.89,138500.0
2023-01-26 15:00:00,28.9,28.93,28.69,28.81,226755.0,28.9,28.93,28.69,28.81,226755.0
2023-01-26 15:30:00,28.8,28.81,28.58,28.75,842769.0,28.8,28.81,28.58,28.75,842769.0
2023-01-27 09:30:00,28.84,29.19,28.67,29.19,272055.0,28.84,29.19,28.67,29.19,272055.0
2023-01-27 10:00:00,29.2,29.4,29.14,29.25,210255.0,29.2,29.4,29.14,29.25,210255.0
2023-01-27 10:30:00,29.26,29.28,29.03,29.1,181669.0,29.26,29.28,29.03,29.1,181669.0
2023-01-27 11:00:00,29.09,29.18,29.03,29.11,83714.0,29.09,29.18,29.03,29.11,83714.0
2023-01-27 11:30:00,29.12,29.39,29.08,29.38,212596.0,29.12,29.39,29.08,29.38,212596.0
2023-01-27 12:00:00,29.38,29.49,29.25,29.3,587287.0,29.38,29.49,29.25,29.3,587287.0
2023-01-27 12:30:00,29.3,29.33,29.24,29.27,85159.0,29.3,29.33,29.24,29.27,85159.0
2023-01-27 13:00:00,29.27,29.31,29.24,29.25,117461.0,29.27,29.31,29.24,29.25,117461.0
2023-01-27 13:30:00,29.25,29.33,29.18,29.29,178557.0,29.25,29.33,29.18,29.29,178557.0
2023-01-27 14:00:00,29.29,29.31,29.2,29.21,132333.0,29.29,29.31,29.2,29.21,132333.0
2023-01-27 14:30:00,29.21,29.26,29.14,29.16,132600.0,29.21,29.26,29.14,29.16,132600.0
2023-01-27 15:00:00,29.16,29.21,29.09,29.21,265707.0,29.16,29.21,29.09,29.21,265707.0
2023-01-27 15:30:00,29.21,29.32,29.18,29.26,565229.0,29.21,29.32,29.18,29.26,565229.0
2023-01-30 09:30:00,29.88,29.93,29.43,29.64,275117.0,29.88,29.93,29.43,29.64,275117.0
2023-01-30 10:00:00,29.64,29.95,29.62,29.89,384685.0,29.64,29.95,29.62,29.89,384685.0
2023-01-30 10:30:00,29.9,29.98,29.78,29.98,201057.0,29.9,29.98,29.78,29.98,201057.0
2023-01-30 11:00:00,29.99,30.01,29.86,29.95,133684.0,29.99,30.01,29.86,29.95,133684.0
2023-01-30 11:30:00,29.94,29.98,29.63,29.7,137905.0,29.94,29.98,29.63,29.7,137905.0
2023-01-30 12:00:00,29.68,29.68,29.51,29.53,82807.0,29.68,29.68,29.51,29.53,82807.0
2023-01-30 12:30:00,29.53,29.62,29.52,29.59,60639.0,29.53,29.62,29.52,29.59,60639.0
2023-01-30 13:00:00,29.59,29.64,29.47,29.6,153937.0,29.59,29.64,29.47,29.6,153937.0
2023-01-30 13:30:00,29.59,29.61,29.49,29.54,108004.0,29.59,29.61,29.49,29.54,108004.0
2023-01-30 14:00:00,29.54,29.57,29.45,29.46,149873.0,29.54,29.57,29.45,29.46,149873.0
2023-01-30 14:30:00,29.46,29.54,29.44,29.53,138265.0,29.46,29.54,29.44,29.53,138265.0
2023-01-30 15:00:00,29.53,29.64,29.49,29.51,100793.0,29.53,29.64,29.49,29.51,100793.0
2023-01-30 15:30:00,29.51,29.63,29.49,29.54,367963.0,29.51,29.63,29.49,29.54,367963.0
2023-01-31 09:30:00,29.65,29.79,29.47,29.47,83263.0,29.65,29.79,29.47,29.47,83263.0
2023-01-31 10:00:00,29.47,29.69,29.46,29.69,51732.0,29.47,29.69,29.46,29.69,51732.0
2023-01-31 10:30:00,29.69,29.79,29.66,29.75,67784.0,29.69,29.79,29.66,29.75,67784.0
2023-01-31 11:00:00,29.76,29.79,29.74,29.78,64937.0,29.76,29.79,29.74,29.78,64937.0
2023-01-31 11:30:00,29.78,29.82,29.73,29.79,62641.0,29.78,29.82,29.73,29.79,62641.0
2023-01-31 12:00:00,29.79,29.83,29.74,29.82,249725.0,29.79,29.83,29.74,29.82,249725.0
2023-01-31 12:30:00,29.83,29.9,29.8,29.89,36173.0,29.83,29.9,29.8,29.89,36173.0
2023-01-31 13:00:00,29.89,30.02,29.88,30.01,50292.0,29.89,30.02,29.88,30.01,50292.0
2023-01-31 13:30:00,30.01,30.19,30.0,30.11,86383.0,30.01,30.19,30.0,30.11,86383.0
2023-01-31 14:00:00,30.12,30.13,30.04,30.11,94103.0,30.12,30.13,30.04,30.11,94103.0
2023-01-31 14:30:00,30.11,30.13,29.98,30.05,213369.0,30.11,30.13,29.98,30.05,213369.0
2023-01-31 15:00:00,30.05,30.08,29.84,29.85,223284.0,30.05,30.08,29.84,29.85,223284.0
2023-01-31 15:30:00,29.85,30.1,29.85,30.1,450682.0,29.85,30.1,29.85,30.1,450682.0
2023-02-01 09:30:00,29.89,30.19,29.89,30.17,112151.0,29.89,30.19,29.89,30.17,112151.0
2023-02-01 10:00:00,30.18,30.23,30.06,30.23,31060.0,30.18,30.23,30.06,30.23,31060.0
2023-02-01 10:30:00,30.23,30.26,30.09,30.09,65280.0,30.23,30.26,30.09,30.09,65280.0
2023-02-01 11:00:00,30.1,30.24,30.09,30.22,133071.0,30.1,30.24,30.09,30.22,133071.0
2023-02-01 11:30:00,30.22,30.26,30.17,30.17,79033.0,30.22,30.26,30.17,30.17,79033.0
2023-02-01 12:00:00,30.17,30.2,30.05,30.1,128676.0,30.17,30.2,30.05,30.1,128676.0
2023-02-01 12:30:00,30.1,30.14,30.06,30.14,36631.0,30.1,30.14,30.06,30.14,36631.0
2023-02-01 13:00:00,30.14,30.16,30.1,30.15,36318.0,30.14,30.16,30.1,30.15,36318.0
2023-02-01 13:30:00,30.16,30.21,30.12,30.18,141389.0,30.16,30.21,30.12,30.18,141389.0
2023-02-01 14:00:00,30.14,30.26,30.04,30.22,121212.0,30.14,30.26,30.04,30.22,121212.0
2023-02-01 14:30:00,30.23,30.4,30.05,30.34,153541.0,30.23,30.4,30.05,30.34,153541.0
2023-02-01 15:00:00,30.35,30.53,30.35,30.49,250274.0,30.35,30.53,30.35,30.49,250274.0
2023-02-01 15:30:00,30.49,30.65,30.31,30.34,298038.0,30.49,30.65,30.31,30.34,298038.0
2023-02-02 09:30:00,30.51,30.53,30.34,30.48,53862.0,30.51,30.53,30.34,30.48,53862.0
2023-02-02 10:00:00,30.46,30.56,30.41,30.47,78624.0,30.46,30.56,30.41,30.47,78624.0
2023-02-02 10:30:00,30.47,30.71,30.46,30.67,120463.0,30.47,30.71,30.46,30.67,120463.0
2023-02-02 11:00:00,30.67,30.8,30.65,30.71,92142.0,30.67,30.8,30.65,30.71,92142.0
2023-02-02 11:30:00,30.71,30.74,30.64,30.7,66658.0,30.71,30.74,30.64,30.7,66658.0
2023-02-02 12:00:00,30.69,30.75,30.64,30.66,36060.0,30.69,30.75,30.64,30.66,36060.0
2023-02-02 12:30:00,30.65,30.67,30.56,30.65,141870.0,30.65,30.67,30.56,30.65,141870.0
2023-02-02 13:00:00,30.66,30.72,30.62,30.71,51317.0,30.66,30.72,30.62,30.71,51317.0
2023-02-02 13:30:00,30.72,30.78,30.68,30.78,60929.0,30.72,30.78,30.68,30.78,60929.0
2023-02-02 14:00:00,30.78,30.78,30.55,30.55,89809.0,30.78,30.78,30.55,30.55,89809.0
2023-02-02 14:30:00,30.57,30.57,30.3,30.32,99376.0,30.57,30.57,30.3,30.32,99376.0
2023-02-02 15:00:00,30.31,30.41,30.27,30.41,198436.0,30.31,30.41,30.27,30.41,198436.0
2023-02-02 15:30:00,30.41,30.44,30.24,30.44,503343.0,30.41,30.44,30.24,30.44,503343.0
2023-02-03 09:30:00,30.0,30.2,29.95,30.12,105547.0,30.0,30.2,29.95,30.12,105547.0
2023-02-03 10:00:00,30.12,30.12,29.87,30.05,179276.0,30.12,30.12,29.87,30.05,179276.0
2023-02-03 10:30:00,30.05,30.32,30.05,30.29,140661.0,30.05,30.32,30.05,30.29,140661.0
2023-02-03 11:00:00,30.29,30.35,30.18,30.26,87302.0,30.29,30.35,30.18,30.26,87302.0
2023-02-03 11:30:00,30.26,30.31,30.12,30.12,68021.0,30.26,30.31,30.12,30.12,68021.0
2023-02-03 12:00:00,30.12,30.16,30.06,30.07,78716.0,30.12,30.16,30.06,30.07,78716.0
2023-02-03 12:30:00,30.07,30.19,29.98,29.99,79434.0,30.07,30.19,29.98,29.99,79434.0
2023-02-03 13:00:00,29.98,29.98,29.89,29.92,57284.0,29.98,29.98,29.89,29.92,57284.0
2023-02-03 13:30:00,29.92,29.93,29.8,29.91,70170.0,29.92,29.93,29.8,29.91,70170.0
2023-02-03 14:00:00,29.91,30.1,29.89,30.09,155830.0,29.91,30.1,29.89,30.09,155830.0
2023-02-03 14:30:00,30.09,30.15,29.94,29.96,83890.0,30.09,30.15,29.94,29.96,83890.0
2023-02-03 15:00:00,29.96,30.13,29.89,30.12,142958.0,29.96,30.13,29.89,30.12,142958.0
2023-02-03 15:30:00,30.12,30.16,30.05,30.13,424423.0,30.12,30.16,30.05,30.13,424423.0
2023-02-06 09:30:00,29.79,29.98,29.59,29.83,48051.0,29.79,29.98,29.59,29.83,48051.0
2023-02-06 10:00:00,29.83,29.85,29.59,29.64,37968.0,29.83,29.85,29.59,29.64,37968.0
2023-02-06 10:30:00,29.63,29.86,29.56,29.85,120476.0,29.63,29.86,29.56,29.85,120476.0
2023-02-06 11:00:00,29.85,29.9,29.77,29.78,65264.0,29.85,29.9,29.77,29.78,65264.0
2023-02-06 11:30:00,29.79,29.81,29.69,29.72,37687.0,29.79,29.81,29.69,29.72,37687.0
2023-02-06 12:00:00,29.72,29.82,29.71,29.77,45111.0,29.72,29.82,29.71,29.77,45111.0
2023-02-06 12:30:00,29.78,29.85,29.77,29.82,30835.0,29.78,29.85,29.77,29.82,30835.0
2023-02-06 13:00:00,29.82,29.84,29.75,29.8,63773.0,29.82,29.84,29.75,29.8,63773.0
2023-02-06 13:30:00,29.8,29.9,29.79,29.86,46560.0,29.8,29.9,29.79,29.86,46560.0
2023-02-06 14:00:00,29.86,29.96,29.85,29.88,106342.0,29.86,29.96,29.85,29.88,106342.0
2023-02-06 14:30:00,29.88,29.9,29.83,29.89,52871.0,29.88,29.9,29.83,29.89,52871.0
2023-02-06 15:00:00,29.89,29.94,29.84,29.88,88226.0,29.89,29.94,29.84,29.88,88226.0
2023-02-06 15:30:00,29.87,29.96,29.84,29.92,275263.0,29.87,29.96,29.84,29.92,275263.0
2023-02-07 09:30:00,29.75,30.01,29.62,29.98,29786.0,29.75,30.01,29.62,29.98,29786.0
2023-02-07 10:00:00,29.98,29.98,29.83,29.87,61987.0,29.98,29.98,29.83,29.87,61987.0
2023-02-07 10:30:00,29.86,29.87,29.69,29.71,33780.0,29.86,29.87,29.69,29.71,33780.0
2023-02-07 11:00:00,29.72,29.76,29.68,29.7,23721.0,29.72,29.76,29.68,29.7,23721.0
2023-02-07 11:30:00,29.71,29.8,29.7,29.78,22888.0,29.71,29.8,29.7,29.78,22888.0
2023-02-07 12:00:00,29.77,29.78,29.73,29.75,28952.0,29.77,29.78,29.73,29.75,28952.0
2023-02-07 12:30:00,29.75,30.04,29.73,30.02,50812.0,29.75,30.04,29.73,30.02,50812.0
2023-02-07 13:00:00,30.02,30.08,29.75,29.75,54866.0,30.02,30.08,29.75,29.75,54866.0
2023-02-07 13:30:00,29.73,29.73,29.5,29.64,135642.0,29.73,29.73,29.5,29.64,135642.0
2023-02-07 14:00:00,29.65,29.83,29.65,29.8,50185.0,29.65,29.83,29.65,29.8,50185.0
2023-02-07 14:30:00,29.79,29.93,29.78,29.92,59235.0,29.79,29.93,29.78,29.92,59235.0
2023-02-07 15:00:00,29.93,30.02,29.82,30.01,120757.0,29.93,30.02,29.82,30.01,120757.0
2023-02-07 15:30:00,30.01,30.25,29.97,30.22,444521.0,30.01,30.25,29.97,30.22,444521.0
2023-02-08 09:30:00,29.9,30.1,29.75,30.07,62960.0,29.9,30.1,29.75,30.07,62960.0
2023-02-08 10:00:00,30.06,30.07,29.85,29.89,57841.0,30.06,30.07,29.85,29.89,57841.0
2023-02-08 10:30:00,29.88,29.88,29.68,29.73,70048.0,29.88,29.88,29.68,29.73,70048.0
2023-02-08 11:00:00,29.72,29.72,29.55,29.59,48014.0,29.72,29.72,29.55,29.59,48014.0
2023-02-08 11:30:00,29.58,29.58,29.46,29.51,106937.0,29.58,29.58,29.46,29.51,106937.0
2023-02-08 12:00:00,29.5,29.61,29.46,29.6,98546.0,29.5,29.61,29.46,29.6,98546.0
2023-02-08 12:30:00,29.61,29.64,29.5,29.56,91522.0,29.61,29.64,29.5,29.56,91522.0
2023-02-08 13:00:00,29.57,29.61,29.49,29.52,71922.0,29.57,29.61,29.49,29.52,71922.0
2023-02-08 13:30:00,29.52,29.55,29.49,29.53,75816.0,29.52,29.55,29.49,29.53,75816.0
2023-02-08 14:00:00,29.53,29.63,29.49,29.52,80900.0,29.53,29.63,29.49,29.52,80900.0
2023-02-08 14:30:00,29.53,29.58,29.49,29.52,72512.0,29.53,29.58,29.49,29.52,72512.0
2023-02-08 15:00:00,29.52,29.57,29.49,29.52,117786.0,29.52,29.57,29.49,29.52,117786.0
2023-02-08 15:30:00,29.51,29.58,29.49,29.52,291913.0,29.51,29.58,29.49,29.52,291913.0
2023-02-09 09:30:00,29.76,29.99,29.65,29.82,68027.0,29.76,29.99,29.65,29.82,68027.0
2023-02-09 10:00:00,29.82,29.91,29.74,29.8,40365.0,29.82,29.91,29.74,29.8,40365.0
2023-02-09 10:30:00,29.79,29.93,29.77,29.89,31006.0,29.79,29.93,29.77,29.89,31006.0
2023-02-09 11:00:00,29.88,29.9,29.77,29.83,32707.0,29.88,29.9,29.77,29.83,32707.0
2023-02-09 11:30:00,29.82,29.83,29.75,29.75,22230.0,29.82,29.83,29.75,29.75,22230.0
2023-02-09 12:00:00,29.76,29.81,29.74,29.75,18667.0,29.76,29.81,29.74,29.75,18667.0
2023-02-09 12:30:00,29.74,29.76,29.64,29.71,76728.0,29.74,29.76,29.64,29.71,76728.0
2023-02-09 13:00:00,29.72,29.73,29.62,29.63,20669.0,29.72,29.73,29.62,29.63,20669.0
2023-02-09 13:30:00,29.62,29.69,29.56,29.57,26367.0,29.62,29.69,29.56,29.57,26367.0
2023-02-09 14:00:00,29.56,29.62,29.48,29.5,65509.0,29.56,29.62,29.48,29.5,65509.0
2023-02-09 14:30:00,29.51,29.54,29.47,29.5,42761.0,29.51,29.54,29.47,29.5,42761.0
2023-02-09 15:00:00,29.5,29.51,29.3,29.33,56370.0,29.5,29.51,29.3,29.33,56370.0
2023-02-09 15:30:00,29.32,29.4,29.25,29.29,212170.0,29.32,29.4,29.25,29.29,212170.0
2023-02-10 09:30:00,29.11,29.18,28.87,28.96,67604.0,29.11,29.18,28.87,28.96,67604.0
2023-02-10 10:00:00,28.88,29.05,28.8,28.94,57519.0,28.88,29.05,28.8,28.94,57519.0
2023-02-10 10:30:00,28.95,28.97,28.86,28.95,48979.0,28.95,28.97,28.86,28.95,48979.0
2023-02-10 11:00:00,28.94,28.98,28.88,28.95,37335.0,28.94,28.98,28.88,28.95,37335.0
2023-02-10 11:30:00,28.95,28.97,28.9,28.91,36416.0,28.95,28.97,28.9,28.91,36416.0
2023-02-10 12:00:00,28.91,28.91,28.74,28.78,42488.0,28.91,28.91,28.74,28.78,42488.0
2023-02-10 12:30:00,28.77,28.86,28.77,28.83,30910.0,28.77,28.86,28.77,28.83,30910.0
2023-02-10 13:00:00,28.86,28.93,28.83,28.88,32190.0,28.86,28.93,28.83,28.88,32190.0
2023-02-10 13:30:00,28.87,28.89,28.8,28.82,40055.0,28.87,28.89,28.8,28.82,40055.0
2023-02-10 14:00:00,28.81,28.87,28.77,28.81,53377.0,28.81,28.87,28.77,28.81,53377.0
2023-02-10 14:30:00,28.8,28.85,28.78,28.83,64781.0,28.8,28.85,28.78,28.83,64781.0
2023-02-10 15:00:00,28.84,28.92,28.82,28.92,69928.0,28.84,28.92,28.82,28.92,69928.0
2023-02-10 15:30:00,28.92,29.07,28.92,29.07,226043.0,28.92,29.07,28.92,29.07,226043.0
2023-02-13 09:30:00,29.15,29.38,29.01,29.36,42885.0,29.15,29.38,29.01,29.36,42885.0
2023-02-13 10:00:00,29.36,29.38,29.29,29.36,33535.0,29.36,29.38,29.29,29.36,33535.0
2023-02-13 10:30:00,29.37,29.45,29.35,29.43,44587.0,29.37,29.45,29.35,29.43,44587.0
2023-02-13 11:00:00,29.43,29.43,29.36,29.38,30415.0,29.43,29.43,29.36,29.38,30415.0
2023-02-13 11:30:00,29.38,29.5,29.32,29.41,55865.0,29.38,29.5,29.32,29.41,55865.0
2023-02-13 12:00:00,29.42,29.42,29.32,29.33,24909.0,29.42,29.42,29.32,29.33,24909.0
2023-02-13 12:30:00,29.33,29.33,29.26,29.26,34473.0,29.33,29.33,29.26,29.26,34473.0
2023-02-13 13:00:00,29.26,29.29,29.24,29.27,29577.0,29.26,29.29,29.24,29.27,29577.0
2023-02-13 13:30:00,29.28,29.29,29.2,29.21,44915.0,29.28,29.29,29.2,29.21,44915.0
2023-02-13 14:00:00,29.22,29.23,29.14,29.16,38703.0,29.22,29.23,29.14,29.16,38703.0
2023-02-13 14:30:00,29.16,29.19,29.14,29.17,71163.0,29.16,29.19,29.14,29.17,71163.0
2023-02-13 15:00:00,29.17,29.26,29.14,29.23,68677.0,29.17,29.26,29.14,29.23,68677.0
2023-02-13 15:30:00,29.24,29.29,29.18,29.28,226660.0,29.24,29.29,29.18,29.28,226660.0
2023-02-14 09:30:00,29.18,29.47,29.15,29.46,60217.0,29.18,29.47,29.15,29.46,60217.0
2023-02-14 10:00:00,29.46,29.61,29.43,29.51,32167.0,29.46,29.61,29.43,29.51,32167.0
2023-02-14 10:30:00,29.51,29.57,29.29,29.36,60799.0,29.51,29.57,29.29,29.36,60799.0
2023-02-14 11:00:00,29.36,29.47,29.33,29.35,45157.0,29.36,29.47,29.33,29.35,45157.0
2023-02-14 11:30:00,29.34,29.38,29.27,29.36,48062.0,29.34,29.38,29.27,29.36,48062.0
2023-02-14 12:00:00,29.36,29.42,29.35,29.37,35412.0,29.36,29.42,29.35,29.37,35412.0
2023-02-14 12:30:00,29.37,29.45,29.35,29.43,26269.0,29.37,29.45,29.35,29.43,26269.0
2023-02-14 13:00:00,29.43,29.63,29.42,29.63,49690.0,29.43,29.63,29.42,29.63,49690.0
2023-02-14 13:30:00,29.62,29.64,29.47,29.48,35654.0,29.62,29.64,29.47,29.48,35654.0
2023-02-14 14:00:00,29.48,29.49,29.37,29.45,33696.0,29.48,29.49,29.37,29.45,33696.0
2023-02-14 14:30:00,29.46,29.53,29.44,29.5,59002.0,29.46,29.53,29.44,29.5,59002.0
2023-02-14 15:00:00,29.5,29.51,29.41,29.46,53178.0,29.5,29.51,29.41,29.46,53178.0
2023-02-14 15:30:00,29.46,29.61,29.41,29.43,495132.0,29.46,29.61,29.41,29.43,495132.0
2023-02-15 09:30:00,29.25,29.4,29.19,29.34,30291.0,29.25,29.4,29.19,29.34,30291.0
2023-02-15 10:00:00,29.33,29.45,29.32,29.42,22369.0,29.33,29.45,29.32,29.42,22369.0
2023-02-15 10:30:00,29.42,29.54,29.4,29.52,34723.0,29.42,29.54,29.4,29.52,34723.0
2023-02-15 11:00:00,29.52,29.6,29.51,29.57,40480.0,29.52,29.6,29.51,29.57,40480.0
2023-02-15 11:30:00,29.58,29.73,29.53,29.68,32645.0,29.58,29.73,29.53,29.68,32645.0
2023-02-15 12:00:00,29.68,29.71,29.58,29.6,32099.0,29.68,29.71,29.58,29.6,32099.0
2023-02-15 12:30:00,29.61,29.67,29.59,29.62,36495.0,29.61,29.67,29.59,29.62,36495.0
2023-02-15 13:00:00,29.63,29.68,29.6,29.62,44362.0,29.63,29.68,29.6,29.62,44362.0
2023-02-15 13:30:00,29.62,29.69,29.58,29.69,41777.0,29.62,29.69,29.58,29.69,41777.0
2023-02-15 14:00:00,29.69,29.71,29.59,29.62,82258.0,29.69,29.71,29.59,29.62,82258.0
2023-02-15 14:30:00,29.63,29.68,29.57,29.6,49876.0,29.63,29.68,29.57,29.6,49876.0
2023-02-15 15:00:00,29.6,29.64,29.54,29.59,43422.0,29.6,29.64,29.54,29.59,43422.0
2023-02-15 15:30:00,29.59,29.6,29.5,29.55,162025.0,29.59,29.6,29.5,29.55,162025.0
2023-02-16 09:30:00,28.99,29.23,28.88,29.0,71648.0,28.99,29.23,28.88,29.0,71648.0
2023-02-16 10:00:00,29.0,29.2,28.99,29.19,54056.0,29.0,29.2,28.99,29.19,54056.0
2023-02-16 10:30:00,29.18,29.31,29.14,29.31,63115.0,29.18,29.31,29.14,29.31,63115.0
2023-02-16 11:00:00,29.31,29.41,29.3,29.41,29899.0,29.31,29.41,29.3,29.41,29899.0
2023-02-16 11:30:00,29.41,29.49,29.39,29.39,60062.0,29.41,29.49,29.39,29.39,60062.0
2023-02-16 12:00:00,29.39,29.41,29.3,29.39,71396.0,29.39,29.41,29.3,29.39,71396.0
2023-02-16 12:30:00,29.38,29.4,29.3,29.31,49048.0,29.38,29.4,29.3,29.31,49048.0
2023-02-16 13:00:00,29.31,29.36,29.28,29.3,22534.0,29.31,29.36,29.28,29.3,22534.0
2023-02-16 13:30:00,29.29,29.34,29.25,29.27,42032.0,29.29,29.34,29.25,29.27,42032.0
2023-02-16 14:00:00,29.27,29.36,29.26,29.3,93703.0,29.27,29.36,29.26,29.3,93703.0
2023-02-16 14:30:00,29.3,29.38,29.26,29.27,53405.0,29.3,29.38,29.26,29.27,53405.0
2023-02-16 15:00:00,29.27,29.3,29.02,29.02,309012.0,29.27,29.3,29.02,29.02,309012.0
2023-02-16 15:30:00,29.02,29.06,28.96,28.96,166235.0,29.02,29.06,28.96,28.96,166235.0
2023-02-17 09:30:00,29.42,29.42,28.9,28.92,103966.0,29.42,29.42,28.9,28.92,103966.0
2023-02-17 10:00:00,28.93,29.26,28.92,29.2,111566.0,28.93,29.26,28.92,29.2,111566.0
2023-02-17 10:30:00,29.2,29.3,29.1,29.11,96039.0,29.2,29.3,29.1,29.11,96039.0
2023-02-17 11:00:00,29.11,29.2,29.07,29.14,186218.0,29.11,29.2,29.07,29.14,186218.0
2023-02-17 11:30:00,29.14,29.23,29.09,29.14,37913.0,29.14,29.23,29.09,29.14,37913.0
2023-02-17 12:00:00,29.14,29.25,29.14,29.17,56588.0,29.14,29.25,29.14,29.17,56588.0
2023-02-17 12:30:00,29.16,29.2,29.1,29.16,56387.0,29.16,29.2,29.1,29.16,56387.0
2023-02-17 13:00:00,29.16,29.26,29.14,29.25,55610.0,29.16,29.26,29.14,29.25,55610.0
2023-02-17 13:30:00,29.25,29.26,29.17,29.23,61813.0,29.25,29.26,29.17,29.23,61813.0
2023-02-17 14:00:00,29.23,29.27,29.18,29.23,69482.0,29.23,29.27,29.18,29.23,69482.0
2023-02-17 14:30:00,29.23,29.33,29.23,29.33,45768.0,29.23,29.33,29.23,29.33,45768.0
2023-02-17 15:00:00,29.33,29.37,29.28,29.29,52643.0,29.33,29.37,29.28,29.29,52643.0
2023-02-17 15:30:00,29.29,29.38,29.26,29.38,268492.0,29.29,29.38,29.26,29.38,268492.0
2023-02-21 09:30:00,28.96,29.18,28.83,28.84,84014.0,28.96,29.18,28.83,28.84,84014.0
2023-02-21 10:00:00,28.83,28.87,28.74,28.75,50347.0,28.83,28.87,28.74,28.75,50347.0
2023-02-21 10:30:00,28.75,28.85,28.74,28.77,67063.0,28.75,28.85,28.74,28.77,67063.0
2023-02-21 11:00:00,28.76,28.84,28.74,28.78,54339.0,28.76,28.84,28.74,28.78,54339.0
2023-02-21 11:30:00,28.78,28.81,28.74,28.75,115216.0,28.78,28.81,28.74,28.75,115216.0
2023-02-21 12:00:00,28.74,28.79,28.64,28.65,40606.0,28.74,28.79,28.64,28.65,40606.0
2023-02-21 12:30:00,28.64,28.71,28.6,28.7,25625.0,28.64,28.71,28.6,28.7,25625.0
2023-02-21 13:00:00,28.7,28.77,28.66,28.68,55153.0,28.7,28.77,28.66,28.68,55153.0
2023-02-21 13:30:00,28.68,28.68,28.62,28.63,18636.0,28.68,28.68,28.62,28.63,18636.0
2023-02-21 14:00:00,28.62,28.62,28.48,28.54,115444.0,28.62,28.62,28.48,28.54,115444.0
2023-02-21 14:30:00,28.54,28.6,28.5,28.59,50543.0,28.54,28.6,28.5,28.59,50543.0
2023-02-21 15:00:00,28.6,28.61,28.49,28.52,56521.0,28.6,28.61,28.49,28.52,56521.0
2023-02-21 15:30:00,28.52,28.64,28.43,28.47,338449.0,28.52,28.64,28.43,28.47,338449.0
2023-02-22 09:30:00,28.61,28.76,28.43,28.72,38325.0,28.61,28.76,28.43,28.72,38325.0
2023-02-22 10:00:00,28.7,28.7,28.53,28.62,55803.0,28.7,28.7,28.53,28.62,55803.0
2023-02-22 10:30:00,28.61,28.72,28.56,28.71,41865.0,28.61,28.72,28.56,28.71,41865.0
2023-02-22 11:00:00,28.71,28.76,28.66,28.71,37469.0,28.71,28.76,28.66,28.71,37469.0
2023-02-22 11:30:00,28.71,28.74,28.69,28.72,44367.0,28.71,28.74,28.69,28.72,44367.0
2023-02-22 12:00:00,28.72,28.78,28.71,28.73,34053.0,28.72,28.78,28.71,28.73,34053.0
2023-02-22 12:30:00,28.72,28.77,28.69,28.72,41774.0,28.72,28.77,28.69,28.72,41774.0
2023-02-22 13:00:00,28.72,28.8,28.69,28.78,34710.0,28.72,28.8,28.69,28.78,34710.0
2023-02-22 13:30:00,28.78,28.82,28.76,28.82,50614.0,28.78,28.82,28.76,28.82,50614.0
2023-02-22 14:00:00,28.81,28.86,28.62,28.76,203443.0,28.81,28.86,28.62,28.76,203443.0
2023-02-22 14:30:00,28.76,28.76,28.57,28.62,85358.0,28.76,28.76,28.57,28.62,85358.0
2023-02-22 15:00:00,28.62,28.65,28.51,28.62,74267.0,28.62,28.65,28.51,28.62,74267.0
2023-02-22 15:30:00,28.62,28.77,28.59,28.77,213955.0,28.62,28.77,28.59,28.77,213955.0
2023-02-23 09:30:00,28.96,29.08,28.85,28.92,43595.0,28.96,29.08,28.85,28.92,43595.0
2023-02-23 10:00:00,28.93,28.94,28.7,28.74,44887.0,28.93,28.94,28.7,28.74,44887.0
2023-02-23 10:30:00,28.73,28.73,28.44,28.55,37877.0,28.73,28.73,28.44,28.55,37877.0
2023-02-23 11:00:00,28.55,28.66,28.54,28.58,57939.0,28.55,28.66,28.54,28.58,57939.0
2023-02-23 11:30:00,28.58,28.6,28.39,28.46,29023.0,28.58,28.6,28.39,28.46,29023.0
2023-02-23 12:00:00,28.46,28.49,28.41,28.45,39075.0,28.46,28.49,28.41,28.45,39075.0
2023-02-23 12:30:00,28.45,28.5,28.43,28.49,31958.0,28.45,28.5,28.43,28.49,31958.0
2023-02-23 13:00:00,28.49,28.52,28.45,28.49,21528.0,28.49,28.52,28.45,28.49,21528.0
2023-02-23 13:30:00,28.49,28.55,28.44,28.49,25796.0,28.49,28.55,28.44,28.49,25796.0
2023-02-23 14:00:00,28.49,28.6,28.46,28.59,30629.0,28.49,28.6,28.46,28.59,30629.0
2023-02-23 14:30:00,28.59,28.65,28.58,28.62,27650.0,28.59,28.65,28.58,28.62,27650.0
2023-02-23 15:00:00,28.62,28.8,28.61,28.79,46044.0,28.62,28.8,28.61,28.79,46044.0
2023-02-23 15:30:00,28.79,28.86,28.68,28.77,295452.0,28.79,28.86,28.68,28.77,295452.0
2023-02-24 09:30:00,28.44,28.53,28.19,28.45,123572.0,28.44,28.53,28.19,28.45,123572.0
2023-02-24 10:00:00,28.44,28.51,28.32,28.46,57811.0,28.44,28.51,28.32,28.46,57811.0
2023-02-24 10:30:00,28.47,28.58,28.44,28.56,34680.0,28.47,28.58,28.44,28.56,34680.0
2023-02-24 11:00:00,28.57,28.72,28.56,28.71,41415.0,28.57,28.72,28.56,28.71,41415.0
2023-02-24 11:30:00,28.71,28.87,28.67,28.85,65083.0,28.71,28.87,28.67,28.85,65083.0
2023-02-24 12:00:00,28.85,28.87,28.75,28.8,36947.0,28.85,28.87,28.75,28.8,36947.0
2023-02-24 12:30:00,28.8,28.81,28.73,28.8,120766.0,28.8,28.81,28.73,28.8,120766.0
2023-02-24 13:00:00,28.8,28.89,28.79,28.88,41520.0,28.8,28.89,28.79,28.88,41520.0
2023-02-24 13:30:00,28.87,28.93,28.8,28.9,80253.0,28.87,28.93,28.8,28.9,80253.0
2023-02-24 14:00:00,28.9,29.03,28.89,29.01,56436.0,28.9,29.03,28.89,29.01,56436.0
2023-02-24 14:30:00,29.01,29.22,28.98,29.19,102143.0,29.01,29.22,28.98,29.19,102143.0
2023-02-24 15:00:00,29.19,29.29,29.16,29.16,109158.0,29.19,29.29,29.16,29.16,109158.0
2023-02-24 15:30:00,29.17,29.17,29.04,29.08,212128.0,29.17,29.17,29.04,29.08,212128.0
2023-02-27 09:30:00,29.49,29.66,29.32,29.58,91673.0,29.49,29.66,29.32,29.58,91673.0
2023-02-27 10:00:00,29.59,29.72,29.56,29.62,50944.0,29.59,29.72,29.56,29.62,50944.0
2023-02-27 10:30:00,29.61,29.63,29.47,29.58,43064.0,29.61,29.63,29.47,29.58,43064.0
2023-02-27 11:00:00,29.59,29.6,29.53,29.55,52115.0,29.59,29.6,29.53,29.55,52115.0
2023-02-27 11:30:00,29.55,29.56,29.44,29.45,25556.0,29.55,29.56,29.44,29.45,25556.0
2023-02-27 12:00:00,29.45,29.47,29.41,29.47,16954.0,29.45,29.47,29.41,29.47,16954.0
2023-02-27 12:30:00,29.46,29.56,29.46,29.56,80196.0,29.46,29.56,29.46,29.56,80196.0
2023-02-27 13:00:00,29.57,29.58,29.52,29.53,34616.0,29.57,29.58,29.52,29.53,34616.0
2023-02-27 13:30:00,29.54,29.6,29.52,29.6,56777.0,29.54,29.6,29.52,29.6,56777.0
2023-02-27 14:00:00,29.59,29.67,29.56,29.58,39672.0,29.59,29.67,29.56,29.58,39672.0
2023-02-27 14:30:00,29.57,29.62,29.54,29.61,45934.0,29.57,29.62,29.54,29.61,45934.0
2023-02-27 15:00:00,29.6,29.64,29.57,29.64,149952.0,29.6,29.64,29.57,29.64,149952.0
2023-02-27 15:30:00,29.64,29.69,29.59,29.69,272282.0,29.64,29.69,29.59,29.69,272282.0
2023-02-28 09:30:00,29.72,29.89,29.61,29.86,48241.0,29.72,29.89,29.61,29.86,48241.0
2023-02-28 10:00:00,29.88,30.02,29.86,29.89,139858.0,29.88,30.02,29.86,29.89,139858.0
2023-02-28 10:30:00,29.88,30.01,29.87,30.0,49008.0,29.88,30.01,29.87,30.0,49008.0
2023-02-28 11:00:00,30.01,30.18,30.0,30.12,35701.0,30.01,30.18,30.0,30.12,35701.0
2023-02-28 11:30:00,30.14,30.17,30.06,30.16,47086.0,30.14,30.17,30.06,30.16,47086.0
2023-02-28 12:00:00,30.16,30.27,30.13,30.2,126042.0,30.16,30.27,30.13,30.2,126042.0
2023-02-28 12:30:00,30.2,30.25,30.15,30.2,26708.0,30.2,30.25,30.15,30.2,26708.0
2023-02-28 13:00:00,30.21,30.24,30.19,30.24,20804.0,30.21,30.24,30.19,30.24,20804.0
2023-02-28 13:30:00,30.24,30.25,30.07,30.08,49031.0,30.24,30.25,30.07,30.08,49031.0
2023-02-28 14:00:00,30.09,30.1,29.93,30.01,70235.0,30.09,30.1,29.93,30.01,70235.0
2023-02-28 14:30:00,30.01,30.03,29.92,29.93,42161.0,30.01,30.03,29.92,29.93,42161.0
2023-02-28 15:00:00,29.93,29.94,29.85,29.85,81394.0,29.93,29.94,29.85,29.85,81394.0
2023-02-28 15:30:00,29.85,29.87,29.78,29.79,294284.0,29.85,29.87,29.78,29.79,294284.0
2023-03-01 09:30:00,29.67,30.22,29.63,30.17,115258.0,29.67,30.22,29.63,30.17,115258.0
2023-03-01 10:00:00,30.16,30.25,29.99,30.22,79730.0,30.16,30.25,29.99,30.22,79730.0
2023-03-01 10:30:00,30.21,30.3,30.15,30.21,92231.0,30.21,30.3,30.15,30.21,92231.0
2023-03-01 11:00:00,30.21,30.21,30.09,30.17,115056.0,30.21,30.21,30.09,30.17,115056.0
2023-03-01 11:30:00,30.16,30.21,30.14,30.18,62961.0,30.16,30.21,30.14,30.18,62961.0
2023-03-01 12:00:00,30.17,30.2,30.14,30.16,61180.0,30.17,30.2,30.14,30.16,61180.0
2023-03-01 12:30:00,30.17,30.21,30.14,30.18,53556.0,30.17,30.21,30.14,30.18,53556.0
2023-03-01 13:00:00,30.18,30.26,30.17,30.21,48171.0,30.18,30.26,30.17,30.21,48171.0
2023-03-01 13:30:00,30.19,30.25,30.17,30.2,34586.0,30.19,30.25,30.17,30.2,34586.0
2023-03-01 14:00:00,30.19,30.2,30.14,30.15,56897.0,30.19,30.2,30.14,30.15,56897.0
2023-03-01 14:30:00,30.15,30.16,30.05,30.12,61384.0,30.15,30.16,30.05,30.12,61384.0
2023-03-01 15:00:00,30.12,30.17,30.11,30.14,55352.0,30.12,30.17,30.11,30.14,55352.0
2023-03-01 15:30:00,30.13,30.18,30.1,30.17,214860.0,30.13,30.18,30.1,30.17,214860.0
2023-03-02 09:30:00,29.98,30.06,29.79,30.04,61409.0,29.98,30.06,29.79,30.04,61409.0
2023-03-02 10:00:00,30.04,30.16,30.01,30.15,46559.0,30.04,30.16,30.01,30.15,46559.0
2023-03-02 10:30:00,30.13,30.28,30.11,30.26,34846.0,30.13,30.28,30.11,30.26,34846.0
2023-03-02 11:00:00,30.26,30.35,30.22,30.33,54486.0,30.26,30.35,30.22,30.33,54486.0
2023-03-02 11:30:00,30.34,30.47,30.31,30.45,88368.0,30.34,30.47,30.31,30.45,88368.0
2023-03-02 12:00:00,30.45,30.48,30.4,30.48,30618.0,30.45,30.48,30.4,30.48,30618.0
2023-03-02 12:30:00,30.46,30.51,30.45,30.48,46102.0,30.46,30.51,30.45,30.48,46102.0
2023-03-02 13:00:00,30.48,30.62,30.46,30.58,39476.0,30.48,30.62,30.46,30.58,39476.0
2023-03-02 13:30:00,30.57,30.73,30.57,30.71,38573.0,30.57,30.73,30.57,30.71,38573.0
2023-03-02 14:00:00,30.71,30.76,30.63,30.67,43928.0,30.71,30.76,30.63,30.67,43928.0
2023-03-02 14:30:00,30.66,30.68,30.6,30.66,42183.0,30.66,30.68,30.6,30.66,42183.0
2023-03-02 15:00:00,30.65,30.76,30.62,30.65,108500.0,30.65,30.76,30.62,30.65,108500.0
2023-03-02 15:30:00,30.65,30.85,30.65,30.69,304251.0,30.65,30.85,30.65,30.69,304251.0
2023-03-03 09:30:00,30.95,30.95,30.71,30.75,59985.0,30.95,30.95,30.71,30.75,59985.0
2023-03-03 10:00:00,30.78,30.78,30.58,30.73,46180.0,30.78,30.78,30.58,30.73,46180.0
2023-03-03 10:30:00,30.72,30.75,30.63,30.66,45446.0,30.72,30.75,30.63,30.66,45446.0
2023-03-03 11:00:00,30.66,30.78,30.66,30.78,27832.0,30.66,30.78,30.66,30.78,27832.0
2023-03-03 11:30:00,30.78,30.9,30.77,30.89,27084.0,30.78,30.9,30.77,30.89,27084.0
2023-03-03 12:00:00,30.88,30.89,30.83,30.85,27719.0,30.88,30.89,30.83,30.85,27719.0
2023-03-03 12:30:00,30.84,30.89,30.81,30.88,28756.0,30.84,30.89,30.81,30.88,28756.0
2023-03-03 13:00:00,30.88,30.93,30.86,30.93,47726.0,30.88,30.93,30.86,30.93,47726.0
2023-03-03 13:30:00,30.93,31.01,30.92,30.93,63640.0,30.93,31.01,30.92,30.93,63640.0
2023-03-03 14:00:00,30.93,31.0,30.9,30.99,34134.0,30.93,31.0,30.9,30.99,34134.0
2023-03-03 14:30:00,30.99,31.0,30.95,30.98,52471.0,30.99,31.0,30.95,30.98,52471.0
2023-03-03 15:00:00,30.97,31.01,30.91,30.96,115188.0,30.97,31.01,30.91,30.96,115188.0
2023-03-03 15:30:00,30.96,31.07,30.95,31.06,392536.0,30.96,31.07,30.95,31.06,392536.0
2023-03-06 09:30:00,32.25,32.56,31.55,31.71,1232334.0,32.25,32.56,31.55,31.71,1232334.0
2023-03-06 10:00:00,31.71,32.01,31.62,31.89,481906.0,31.71,32.01,31.62,31.89,481906.0
2023-03-06 10:30:00,31.89,31.96,31.51,31.57,579223.0,31.89,31.96,31.51,31.57,579223.0
2023-03-06 11:00:00,31.56,31.6,31.45,31.52,306402.0,31.56,31.6,31.45,31.52,306402.0
2023-03-06 11:30:00,31.53,31.61,31.46,31.59,234567.0,31.53,31.61,31.46,31.59,234567.0
2023-03-06 12:00:00,31.59,31.7,31.57,31.64,178115.0,31.59,31.7,31.57,31.64,178115.0
2023-03-06 12:30:00,31.64,31.65,31.44,31.47,225087.0,31.64,31.65,31.44,31.47,225087.0
2023-03-06 13:00:00,31.46,31.5,31.28,31.28,193334.0,31.46,31.5,31.28,31.28,193334.0
2023-03-06 13:30:00,31.28,31.3,31.1,31.15,210468.0,31.28,31.3,31.1,31.15,210468.0
2023-03-06 14:00:00,31.15,31.25,31.09,31.18,184143.0,31.15,31.25,31.09,31.18,184143.0
2023-03-06 14:30:00,31.18,31.2,31.06,31.16,272324.0,31.18,31.2,31.06,31.16,272324.0
2023-03-06 15:00:00,31.16,31.29,31.06,31.1,361801.0,31.16,31.29,31.06,31.1,361801.0
2023-03-06 15:30:00,31.1,31.15,31.0,31.08,808087.0,31.1,31.15,31.0,31.08,808087.0
2023-03-07 09:30:00,30.94,31.47,30.91,31.46,169949.0,30.94,31.47,30.91,31.46,169949.0
2023-03-07 10:00:00,31.45,31.45,30.73,30.79,169383.0,31.45,31.45,30.73,30.79,169383.0
2023-03-07 10:30:00,30.79,30.99,30.74,30.9,171574.0,30.79,30.99,30.74,30.9,171574.0
2023-03-07 11:00:00,30.9,30.94,30.84,30.89,95207.0,30.9,30.94,30.84,30.89,95207.0
2023-03-07 11:30:00,30.9,31.02,30.88,30.9,67938.0,30.9,31.02,30.88,30.9,67938.0
2023-03-07 12:00:00,30.9,31.04,30.86,31.01,78140.0,30.9,31.04,30.86,31.01,78140.0
2023-03-07 12:30:00,31.01,31.04,30.92,30.94,81208.0,31.01,31.04,30.92,30.94,81208.0
2023-03-07 13:00:00,30.94,30.94,30.79,30.84,68567.0,30.94,30.94,30.79,30.84,68567.0
2023-03-07 13:30:00,30.83,30.85,30.73,30.74,81119.0,30.83,30.85,30.73,30.74,81119.0
2023-03-07 14:00:00,30.74,30.78,30.7,30.72,53401.0,30.74,30.78,30.7,30.72,53401.0
2023-03-07 14:30:00,30.71,30.73,30.55,30.61,123090.0,30.71,30.73,30.55,30.61,123090.0
2023-03-07 15:00:00,30.61,30.67,30.58,30.6,146599.0,30.61,30.67,30.58,30.6,146599.0
2023-03-07 15:30:00,30.61,30.87,30.59,30.8,775958.0,30.61,30.87,30.59,30.8,775958.0
2023-03-08 09:30:00,30.87,31.02,30.8,30.97,154348.0,30.87,31.02,30.8,30.97,154348.0
2023-03-08 10:00:00,30.96,31.18,30.82,31.09,135280.0,30.96,31.18,30.82,31.09,135280.0
2023-03-08 10:30:00,31.08,31.17,30.98,31.02,181977.0,31.08,31.17,30.98,31.02,181977.0
2023-03-08 11:00:00,31.01,31.11,30.99,31.05,98704.0,31.01,31.11,30.99,31.05,98704.0
2023-03-08 11:30:00,31.06,31.23,31.01,31.21,113199.0,31.06,31.23,31.01,31.21,113199.0
2023-03-08 12:00:00,31.21,31.22,31.0,31.0,123807.0,31.21,31.22,31.0,31.0,123807.0
2023-03-08 12:30:00,30.98,31.04,30.95,31.01,104930.0,30.98,31.04,30.95,31.01,104930.0
2023-03-08 13:00:00,31.02,31.04,30.94,30.95,81981.0,31.02,31.04,30.94,30.95,81981.0
2023-03-08 13:30:00,30.96,30.99,30.89,30.95,88501.0,30.96,30.99,30.89,30.95,88501.0
2023-03-08 14:00:00,30.95,31.03,30.92,31.03,114295.0,30.95,31.03,30.92,31.03,114295.0
2023-03-08 14:30:00,31.03,31.07,30.99,31.01,100810.0,31.03,31.07,30.99,31.01,100810.0
2023-03-08 15:00:00,31.01,31.04,30.93,31.02,146115.0,31.01,31.04,30.93,31.02,146115.0
2023-03-08 15:30:00,31.02,31.19,31.0,31.06,680265.0,31.02,31.19,31.0,31.06,680265.0
2023-03-09 09:30:00,31.03,31.52,31.01,31.46,134092.0,31.03,31.52,31.01,31.46,134092.0
2023-03-09 10:00:00,31.47,31.51,31.23,31.26,171254.0,31.47,31.51,31.23,31.26,171254.0
2023-03-09 10:30:00,31.26,31.32,31.1,31.1,113228.0,31.26,31.32,31.1,31.1,113228.0
2023-03-09 11:00:00,31.1,31.11,30.93,30.98,120544.0,31.1,31.11,30.93,30.98,120544.0
2023-03-09 11:30:00,30.98,31.03,30.92,31.0,78177.0,30.98,31.03,30.92,31.0,78177.0
2023-03-09 12:00:00,31.0,31.0,30.82,30.83,105606.0,31.0,31.0,30.82,30.83,105606.0
2023-03-09 12:30:00,30.83,30.87,30.72,30.76,69246.0,30.83,30.87,30.72,30.76,69246.0
2023-03-09 13:00:00,30.75,30.79,30.57,30.6,91787.0,30.75,30.79,30.57,30.6,91787.0
2023-03-09 13:30:00,30.6,30.63,30.43,30.5,99540.0,30.6,30.63,30.43,30.5,99540.0
2023-03-09 14:00:00,30.51,30.59,30.44,30.5,93185.0,30.51,30.59,30.44,30.5,93185.0
2023-03-09 14:30:00,30.5,30.61,30.37,30.39,110428.0,30.5,30.61,30.37,30.39,110428.0
2023-03-09 15:00:00,30.4,30.42,30.14,30.19,132398.0,30.4,30.42,30.14,30.19,132398.0
2023-03-09 15:30:00,30.19,30.23,29.93,30.03,698609.0,30.19,30.23,29.93,30.03,698609.0
2023-03-10 09:30:00,30.12,30.12,29.59,29.78,164156.0,30.12,30.12,29.59,29.78,164156.0
2023-03-10 10:00:00,29.78,29.98,29.65,29.87,223320.0,29.78,29.98,29.65,29.87,223320.0
2023-03-10 10:30:00,29.86,30.01,29.71,30.0,105471.0,29.86,30.01,29.71,30.0,105471.0
2023-03-10 11:00:00,30.0,30.19,29.93,30.19,126733.0,30.0,30.19,29.93,30.19,126733.0
2023-03-10 11:30:00,30.19,30.21,29.83,29.88,108052.0,30.19,30.21,29.83,29.88,108052.0
2023-03-10 12:00:00,29.89,29.9,29.65,29.71,79595.0,29.89,29.9,29.65,29.71,79595.0
2023-03-10 12:30:00,29.71,29.79,29.65,29.66,88851.0,29.71,29.79,29.65,29.66,88851.0
2023-03-10 13:00:00,29.66,29.72,29.4,29.43,78912.0,29.66,29.72,29.4,29.43,78912.0
2023-03-10 13:30:00,29.43,29.44,29.23,29.35,147215.0,29.43,29.44,29.23,29.35,147215.0
2023-03-10 14:00:00,29.35,29.7,29.34,29.57,449226.0,29.35,29.7,29.34,29.57,449226.0
2023-03-10 14:30:00,29.57,29.82,29.56,29.74,158406.0,29.57,29.82,29.56,29.74,158406.0
2023-03-10 15:00:00,29.73,29.75,29.52,29.62,152491.0,29.73,29.75,29.52,29.62,152491.0
2023-03-10 15:30:00,29.62,29.62,29.44,29.58,424450.0,29.62,29.62,29.44,29.58,424450.0
2023-03-13 09:30:00,29.11,29.49,28.96,29.35,198866.0,29.11,29.49,28.96,29.35,198866.0
2023-03-13 10:00:00,29.34,29.46,29.1,29.14,162085.0,29.34,29.46,29.1,29.14,162085.0
2023-03-13 10:30:00,29.15,29.38,29.1,29.34,123088.0,29.15,29.38,29.1,29.34,123088.0
2023-03-13 11:00:00,29.33,29.56,29.29,29.55,126100.0,29.33,29.56,29.29,29.55,126100.0
2023-03-13 11:30:00,29.54,29.58,29.21,29.37,122035.0,29.54,29.58,29.21,29.37,122035.0
2023-03-13 12:00:00,29.37,29.52,29.14,29.21,97804.0,29.37,29.52,29.14,29.21,97804.0
2023-03-13 12:30:00,29.2,29.3,29.09,29.19,80542.0,29.2,29.3,29.09,29.19,80542.0
2023-03-13 13:00:00,29.2,29.25,29.08,29.19,73830.0,29.2,29.25,29.08,29.19,73830.0
2023-03-13 13:30:00,29.2,29.23,29.08,29.12,172414.0,29.2,29.23,29.08,29.12,172414.0
2023-03-13 14:00:00,29.13,29.34,29.11,29.27,165558.0,29.13,29.34,29.11,29.27,165558.0
2023-03-13 14:30:00,29.26,29.36,29.16,29.26,144699.0,29.26,29.36,29.16,29.26,144699.0
2023-03-13 15:00:00,29.27,29.29,29.01,29.07,178252.0,29.27,29.29,29.01,29.07,178252.0
2023-03-13 15:30:00,29.07,29.24,29.0,29.02,554352.0,29.07,29.24,29.0,29.02,554352.0
2023-03-14 09:30:00,29.61,29.84,29.44,29.62,214041.0,29.61,29.84,29.44,29.62,214041.0
2023-03-14 10:00:00,29.59,29.7,29.49,29.6,211612.0,29.59,29.7,29.49,29.6,211612.0
2023-03-14 10:30:00,29.59,29.86,29.58,29.74,120725.0,29.59,29.86,29.58,29.74,120725.0
2023-03-14 11:00:00,29.74,30.01,29.73,29.99,101594.0,29.74,30.01,29.73,29.99,101594.0
2023-03-14 11:30:00,29.99,30.04,29.92,29.94,98593.0,29.99,30.04,29.92,29.94,98593.0
2023-03-14 12:00:00,29.94,29.95,29.73,29.74,107943.0,29.94,29.95,29.73,29.74,107943.0
2023-03-14 12:30:00,29.74,29.85,29.7,29.72,103423.0,29.74,29.85,29.7,29.72,103423.0
2023-03-14 13:00:00,29.72,29.74,29.44,29.51,117557.0,29.72,29.74,29.44,29.51,117557.0
2023-03-14 13:30:00,29.5,29.51,29.27,29.28,237081.0,29.5,29.51,29.27,29.28,237081.0
2023-03-14 14:00:00,29.29,29.32,29.19,29.29,159979.0,29.29,29.32,29.19,29.29,159979.0
2023-03-14 14:30:00,29.28,29.37,29.22,29.26,151981.0,29.28,29.37,29.22,29.26,151981.0
2023-03-14 15:00:00,29.26,29.28,29.08,29.2,183589.0,29.26,29.28,29.08,29.2,183589.0
2023-03-14 15:30:00,29.19,29.59,29.17,29.5,921612.0,29.19,29.59,29.17,29.5,921612.0
2023-03-15 09:30:00,28.56,28.79,28.1,28.11,208812.0,28.56,28.79,28.1,28.11,208812.0
2023-03-15 10:00:00,28.1,28.2,27.95,28.08,230703.0,28.1,28.2,27.95,28.08,230703.0
2023-03-15 10:30:00,28.07,28.32,27.97,28.3,259638.0,28.07,28.32,27.97,28.3,259638.0
2023-03-15 11:00:00,28.3,28.32,28.07,28.12,169365.0,28.3,28.32,28.07,28.12,169365.0
2023-03-15 11:30:00,28.12,28.25,28.02,28.1,206907.0,28.12,28.25,28.02,28.1,206907.0
2023-03-15 12:00:00,28.11,28.15,27.9,28.02,181066.0,28.11,28.15,27.9,28.02,181066.0
2023-03-15 12:30:00,28.02,28.05,27.83,27.87,168063.0,28.02,28.05,27.83,27.87,168063.0
2023-03-15 13:00:00,27.86,28.01,27.81,27.97,159245.0,27.86,28.01,27.81,27.97,159245.0
2023-03-15 13:30:00,27.97,27.97,27.74,27.86,169750.0,27.97,27.97,27.74,27.86,169750.0
2023-03-15 14:00:00,27.86,28.05,27.76,27.96,474657.0,27.86,28.05,27.76,27.96,474657.0
2023-03-15 14:30:00,27.97,28.04,27.61,27.72,459606.0,27.97,28.04,27.61,27.72,459606.0
2023-03-15 15:00:00,27.72,27.85,27.71,27.82,476949.0,27.72,27.85,27.71,27.82,476949.0
2023-03-15 15:30:00,27.81,27.95,27.77,27.84,1599171.0,27.81,27.95,27.77,27.84,1599171.0
2023-03-16 09:30:00,28.16,28.16,27.86,28.02,534884.0,28.16,28.16,27.86,28.02,534884.0
2023-03-16 10:00:00,28.02,28.04,27.73,27.88,215885.0,28.02,28.04,27.73,27.88,215885.0
2023-03-16 10:30:00,27.89,28.14,27.86,28.09,341013.0,27.89,28.14,27.86,28.09,341013.0
2023-03-16 11:00:00,28.08,28.21,28.04,28.15,501300.0,28.08,28.21,28.04,28.15,501300.0
2023-03-16 11:30:00,28.16,28.18,28.05,28.13,290531.0,28.16,28.18,28.05,28.13,290531.0
2023-03-16 12:00:00,28.14,28.14,27.97,28.05,207187.0,28.14,28.14,27.97,28.05,207187.0
2023-03-16 12:30:00,28.06,28.24,28.04,28.2,283845.0,28.06,28.24,28.04,28.2,283845.0
2023-03-16 13:00:00,28.2,28.27,28.11,28.14,393392.0,28.2,28.27,28.11,28.14,393392.0
2023-03-16 13:30:00,28.14,28.21,28.06,28.09,305545.0,28.14,28.21,28.06,28.09,305545.0
2023-03-16 14:00:00,28.1,28.43,28.06,28.42,656908.0,28.1,28.43,28.06,28.42,656908.0
2023-03-16 14:30:00,28.42,28.47,28.33,28.38,301686.0,28.42,28.47,28.33,28.38,301686.0
2023-03-16 15:00:00,28.39,28.45,28.27,28.45,269955.0,28.39,28.45,28.27,28.45,269955.0
2023-03-16 15:30:00,28.45,28.56,28.4,28.4,748283.0,28.45,28.56,28.4,28.4,748283.0
2023-03-17 09:30:00,28.16,28.28,28.0,28.0,214185.0,28.16,28.28,28.0,28.0,214185.0
2023-03-17 10:00:00,28.02,28.19,27.83,27.89,340159.0,28.02,28.19,27.83,27.89,340159.0
2023-03-17 10:30:00,27.89,27.97,27.82,27.94,256303.0,27.89,27.97,27.82,27.94,256303.0
2023-03-17 11:00:00,27.94,27.95,27.74,27.78,161415.0,27.94,27.95,27.74,27.78,161415.0
2023-03-17 11:30:00,27.78,27.83,27.64,27.69,134033.0,27.78,27.83,27.64,27.69,134033.0
2023-03-17 12:00:00,27.7,27.76,27.64,27.73,174348.0,27.7,27.76,27.64,27.73,174348.0
2023-03-17 12:30:00,27.74,27.82,27.69,27.78,134540.0,27.74,27.82,27.69,27.78,134540.0
2023-03-17 13:00:00,27.79,27.89,27.77,27.89,128113.0,27.79,27.89,27.77,27.89,128113.0
2023-03-17 13:30:00,27.89,27.93,27.75,27.81,173213.0,27.89,27.93,27.75,27.81,173213.0
2023-03-17 14:00:00,27.81,27.91,27.72,27.74,390379.0,27.81,27.91,27.72,27.74,390379.0
2023-03-17 14:30:00,27.73,27.81,27.67,27.72,398499.0,27.73,27.81,27.67,27.72,398499.0
2023-03-17 15:00:00,27.73,27.82,27.65,27.8,622952.0,27.73,27.82,27.65,27.8,622952.0
2023-03-17 15:30:00,27.79,27.89,27.56,27.85,3703838.0,27.79,27.89,27.56,27.85,3703838.0
2023-03-20 09:30:00,28.06,28.22,27.92,28.11,207378.0,28.06,28.22,27.92,28.11,207378.0
2023-03-20 10:00:00,28.13,28.27,28.05,28.26,107739.0,28.13,28.27,28.05,28.26,107739.0
2023-03-20 10:30:00,28.27,28.3,28.19,28.25,99614.0,28.27,28.3,28.19,28.25,99614.0
2023-03-20 11:00:00,28.25,28.29,28.13,28.18,90004.0,28.25,28.29,28.13,28.18,90004.0
2023-03-20 11:30:00,28.18,28.23,28.06,28.07,89031.0,28.18,28.23,28.06,28.07,89031.0
2023-03-20 12:00:00,28.06,28.09,27.96,28.06,108835.0,28.06,28.09,27.96,28.06,108835.0
2023-03-20 12:30:00,28.07,28.14,28.0,28.08,140794.0,28.07,28.14,28.0,28.08,140794.0
2023-03-20 13:00:00,28.07,28.08,27.99,28.02,181279.0,28.07,28.08,27.99,28.02,181279.0
2023-03-20 13:30:00,28.02,28.12,27.99,28.03,130863.0,28.02,28.12,27.99,28.03,130863.0
2023-03-20 14:00:00,28.03,28.03,27.88,27.88,122307.0,28.03,28.03,27.88,27.88,122307.0
2023-03-20 14:30:00,27.88,27.89,27.77,27.79,148889.0,27.88,27.89,27.77,27.79,148889.0
2023-03-20 15:00:00,27.79,27.93,27.74,27.92,205125.0,27.79,27.93,27.74,27.92,205125.0
2023-03-20 15:30:00,27.92,27.98,27.85,27.9,616251.0,27.92,27.98,27.85,27.9,616251.0
2023-03-21 09:30:00,28.35,28.72,28.29,28.71,113087.0,28.35,28.72,28.29,28.71,113087.0
2023-03-21 10:00:00,28.71,28.73,28.55,28.57,82295.0,28.71,28.73,28.55,28.57,82295.0
2023-03-21 10:30:00,28.57,28.65,28.5,28.53,107599.0,28.57,28.65,28.5,28.53,107599.0
2023-03-21 11:00:00,28.51,28.67,28.51,28.62,82188.0,28.51,28.67,28.51,28.62,82188.0
2023-03-21 11:30:00,28.61,28.64,28.49,28.52,73465.0,28.61,28.64,28.49,28.52,73465.0
2023-03-21 12:00:00,28.51,28.64,28.48,28.62,52826.0,28.51,28.64,28.48,28.62,52826.0
2023-03-21 12:30:00,28.63,28.67,28.53,28.65,84806.0,28.63,28.67,28.53,28.65,84806.0
2023-03-21 13:00:00,28.66,28.68,28.58,28.6,63743.0,28.66,28.68,28.58,28.6,63743.0
2023-03-21 13:30:00,28.6,28.65,28.47,28.48,90645.0,28.6,28.65,28.47,28.48,90645.0
2023-03-21 14:00:00,28.47,28.5,28.39,28.46,77339.0,28.47,28.5,28.39,28.46,77339.0
2023-03-21 14:30:00,28.46,28.49,28.4,28.45,79673.0,28.46,28.49,28.4,28.45,79673.0
2023-03-21 15:00:00,28.44,28.54,28.44,28.47,89875.0,28.44,28.54,28.44,28.47,89875.0
2023-03-21 15:30:00,28.47,28.56,28.39,28.56,317821.0,28.47,28.56,28.39,28.56,317821.0
2023-03-22 09:30:00,28.39,28.53,28.32,28.51,86430.0,28.39,28.53,28.32,28.51,86430.0
2023-03-22 10:00:00,28.5,28.6,28.47,28.59,73202.0,28.5,28.6,28.47,28.59,73202.0
2023-03-22 10:30:00,28.6,28.6,28.52,28.59,65977.0,28.6,28.6,28.52,28.59,65977.0
2023-03-22 11:00:00,28.6,28.64,28.51,28.52,68171.0,28.6,28.64,28.51,28.52,68171.0
2023-03-22 11:30:00,28.53,28.55,28.4,28.49,97837.0,28.53,28.55,28.4,28.49,97837.0
2023-03-22 12:00:00,28.5,28.52,28.44,28.46,46135.0,28.5,28.52,28.44,28.46,46135.0
2023-03-22 12:30:00,28.46,28.48,28.42,28.44,37583.0,28.46,28.48,28.42,28.44,37583.0
2023-03-22 13:00:00,28.45,28.45,28.36,28.37,38702.0,28.45,28.45,28.36,28.37,38702.0
2023-03-22 13:30:00,28.37,28.4,28.33,28.36,60194.0,28.37,28.4,28.33,28.36,60194.0
2023-03-22 14:00:00,28.38,28.54,28.33,28.44,108143.0,28.38,28.54,28.33,28.44,108143.0
2023-03-22 14:30:00,28.44,28.67,28.23,28.39,100333.0,28.44,28.67,28.23,28.39,100333.0
2023-03-22 15:00:00,28.37,28.46,28.13,28.43,141829.0,28.37,28.46,28.13,28.43,141829.0
2023-03-22 15:30:00,28.43,28.45,27.9,27.9,337020.0,28.43,28.45,27.9,27.9,337020.0
2023-03-23 09:30:00,27.94,28.26,27.94,28.14,101774.0,27.94,28.26,27.94,28.14,101774.0
2023-03-23 10:00:00,28.14,28.31,28.12,28.22,54584.0,28.14,28.31,28.12,28.22,54584.0
2023-03-23 10:30:00,28.21,28.44,28.2,28.43,70022.0,28.21,28.44,28.2,28.43,70022.0
2023-03-23 11:00:00,28.43,28.55,28.43,28.52,71876.0,28.43,28.55,28.43,28.52,71876.0
2023-03-23 11:30:00,28.52,28.68,28.52,28.57,170506.0,28.52,28.68,28.52,28.57,170506.0
2023-03-23 12:00:00,28.57,28.58,28.45,28.46,115595.0,28.57,28.58,28.45,28.46,115595.0
2023-03-23 12:30:00,28.46,28.46,28.29,28.29,93253.0,28.46,28.46,28.29,28.29,93253.0
2023-03-23 13:00:00,28.29,28.38,28.17,28.23,91308.0,28.29,28.38,28.17,28.23,91308.0
2023-03-23 13:30:00,28.22,28.28,28.17,28.18,85808.0,28.22,28.28,28.17,28.18,85808.0
2023-03-23 14:00:00,28.19,28.22,27.92,27.93,81240.0,28.19,28.22,27.92,27.93,81240.0
2023-03-23 14:30:00,27.92,27.95,27.76,27.89,83986.0,27.92,27.95,27.76,27.89,83986.0
2023-03-23 15:00:00,27.89,28.11,27.69,27.79,202642.0,27.89,28.11,27.69,27.79,202642.0
2023-03-23 15:30:00,27.78,28.11,27.72,28.01,429990.0,27.78,28.11,27.72,28.01,429990.0
2023-03-24 09:30:00,27.73,27.83,27.21,27.39,198406.0,27.73,27.83,27.21,27.39,198406.0
2023-03-24 10:00:00,27.39,27.61,27.33,27.52,211780.0,27.39,27.61,27.33,27.52,211780.0
2023-03-24 10:30:00,27.52,27.55,27.4,27.5,214172.0,27.52,27.55,27.4,27.5,214172.0
2023-03-24 11:00:00,27.51,27.59,27.41,27.48,89712.0,27.51,27.59,27.41,27.48,89712.0
2023-03-24 11:30:00,27.47,27.71,27.42,27.71,101744.0,27.47,27.71,27.42,27.71,101744.0
2023-03-24 12:00:00,27.72,27.77,27.65,27.67,81263.0,27.72,27.77,27.65,27.67,81263.0
2023-03-24 12:30:00,27.68,27.8,27.66,27.77,63720.0,27.68,27.8,27.66,27.77,63720.0
2023-03-24 13:00:00,27.77,27.82,27.7,27.74,89831.0,27.77,27.82,27.7,27.74,89831.0
2023-03-24 13:30:00,27.75,27.84,27.68,27.84,76905.0,27.75,27.84,27.68,27.84,76905.0
2023-03-24 14:00:00,27.85,28.02,27.85,27.95,74809.0,27.85,28.02,27.85,27.95,74809.0
2023-03-24 14:30:00,27.94,28.05,27.92,28.01,44524.0,27.94,28.05,27.92,28.01,44524.0
2023-03-24 15:00:00,28.01,28.15,27.97,28.13,77067.0,28.01,28.15,27.97,28.13,77067.0
2023-03-24 15:30:00,28.14,28.18,28.03,28.1,283665.0,28.14,28.18,28.03,28.1,283665.0
2023-03-27 09:30:00,28.43,28.47,28.23,28.28,66389.0,28.43,28.47,28.23,28.28,66389.0
2023-03-27 10:00:00,28.27,28.38,28.21,28.24,71498.0,28.27,28.38,28.21,28.24,71498.0
2023-03-27 10:30:00,28.23,28.25,28.13,28.18,47752.0,28.23,28.25,28.13,28.18,47752.0
2023-03-27 11:00:00,28.18,28.22,28.11,28.21,47654.0,28.18,28.22,28.11,28.21,47654.0
2023-03-27 11:30:00,28.21,28.28,28.2,28.25,34235.0,28.21,28.28,28.2,28.25,34235.0
2023-03-27 12:00:00,28.25,28.43,28.25,28.42,60702.0,28.25,28.43,28.25,28.42,60702.0
2023-03-27 12:30:00,28.42,28.47,28.38,28.43,55948.0,28.42,28.47,28.38,28.43,55948.0
2023-03-27 13:00:00,28.43,28.45,28.35,28.44,44088.0,28.43,28.45,28.35,28.44,44088.0
2023-03-27 13:30:00,28.44,28.47,28.4,28.41,46518.0,28.44,28.47,28.4,28.41,46518.0
2023-03-27 14:00:00,28.41,28.48,28.39,28.48,43334.0,28.41,28.48,28.39,28.48,43334.0
2023-03-27 14:30:00,28.48,28.56,28.47,28.53,48368.0,28.48,28.56,28.47,28.53,48368.0
2023-03-27 15:00:00,28.54,28.56,28.45,28.49,74696.0,28.54,28.56,28.45,28.49,74696.0
2023-03-27 15:30:00,28.49,28.5,28.34,28.41,241314.0,28.49,28.5,28.34,28.41,241314.0
2023-03-28 09:30:00,28.35,28.51,28.28,28.45,68241.0,28.35,28.51,28.28,28.45,68241.0
2023-03-28 10:00:00,28.44,28.61,28.42,28.55,107164.0,28.44,28.61,28.42,28.55,107164.0
2023-03-28 10:30:00,28.56,28.57,28.44,28.49,48422.0,28.56,28.57,28.44,28.49,48422.0
2023-03-28 11:00:00,28.48,28.65,28.47,28.61,94320.0,28.48,28.65,28.47,28.61,94320.0
2023-03-28 11:30:00,28.61,28.67,28.59,28.63,50714.0,28.61,28.67,28.59,28.63,50714.0
2023-03-28 12:00:00,28.64,28.65,28.59,28.62,52167.0,28.64,28.65,28.59,28.62,52167.0
2023-03-28 12:30:00,28.62,28.67,28.59,28.63,37785.0,28.62,28.67,28.59,28.63,37785.0
2023-03-28 13:00:00,28.63,28.64,28.53,28.58,61238.0,28.63,28.64,28.53,28.58,61238.0
2023-03-28 13:30:00,28.58,28.59,28.48,28.51,73356.0,28.58,28.59,28.48,28.51,73356.0
2023-03-28 14:00:00,28.51,28.58,28.5,28.54,51886.0,28.51,28.58,28.5,28.54,51886.0
2023-03-28 14:30:00,28.54,28.58,28.5,28.54,40384.0,28.54,28.58,28.5,28.54,40384.0
2023-03-28 15:00:00,28.55,28.63,28.55,28.56,65888.0,28.55,28.63,28.55,28.56,65888.0
2023-03-28 15:30:00,28.57,28.71,28.56,28.69,249116.0,28.57,28.71,28.56,28.69,249116.0
2023-03-29 09:30:00,29.12,29.24,28.92,28.97,53678.0,29.12,29.24,28.92,28.97,53678.0
2023-03-29 10:00:00,28.96,29.07,28.95,29.05,66976.0,28.96,29.07,28.95,29.05,66976.0
2023-03-29 10:30:00,29.05,29.06,28.96,28.98,56925.0,29.05,29.06,28.96,28.98,56925.0
2023-03-29 11:00:00,28.98,29.06,28.96,29.02,46520.0,28.98,29.06,28.96,29.02,46520.0
2023-03-29 11:30:00,29.02,29.04,28.96,29.03,23710.0,29.02,29.04,28.96,29.03,23710.0
2023-03-29 12:00:00,29.03,29.19,29.0,29.16,72736.0,29.03,29.19,29.0,29.16,72736.0
2023-03-29 12:30:00,29.16,29.19,29.1,29.12,70438.0,29.16,29.19,29.1,29.12,70438.0
2023-03-29 13:00:00,29.13,29.27,29.09,29.26,32971.0,29.13,29.27,29.09,29.26,32971.0
2023-03-29 13:30:00,29.26,29.27,29.19,29.2,53413.0,29.26,29.27,29.19,29.2,53413.0
2023-03-29 14:00:00,29.19,29.21,29.15,29.19,60305.0,29.19,29.21,29.15,29.19,60305.0
2023-03-29 14:30:00,29.19,29.3,29.18,29.3,105035.0,29.19,29.3,29.18,29.3,105035.0
2023-03-29 15:00:00,29.3,29.38,29.25,29.37,91063.0,29.3,29.38,29.25,29.37,91063.0
2023-03-29 15:30:00,29.37,29.39,29.21,29.22,404023.0,29.37,29.39,29.21,29.22,404023.0
2023-03-30 09:30:00,29.61,29.74,29.41,29.7,61777.0,29.61,29.74,29.41,29.7,61777.0
2023-03-30 10:00:00,29.72,29.74,29.55,29.62,100988.0,29.72,29.74,29.55,29.62,100988.0
2023-03-30 10:30:00,29.62,29.71,29.56,29.61,91599.0,29.62,29.71,29.56,29.61,91599.0
2023-03-30 11:00:00,29.61,29.64,29.55,29.59,55090.0,29.61,29.64,29.55,29.59,55090.0
2023-03-30 11:30:00,29.59,29.6,29.49,29.52,50741.0,29.59,29.6,29.49,29.52,50741.0
2023-03-30 12:00:00,29.51,29.52,29.44,29.46,28328.0,29.51,29.52,29.44,29.46,28328.0
2023-03-30 12:30:00,29.46,29.48,29.39,29.45,49698.0,29.46,29.48,29.39,29.45,49698.0
2023-03-30 13:00:00,29.45,29.5,29.43,29.44,65243.0,29.45,29.5,29.43,29.44,65243.0
2023-03-30 13:30:00,29.45,29.47,29.36,29.47,73817.0,29.45,29.47,29.36,29.47,73817.0
2023-03-30 14:00:00,29.47,29.52,29.47,29.51,53745.0,29.47,29.52,29.47,29.51,53745.0
2023-03-30 14:30:00,29.52,29.55,29.48,29.53,55934.0,29.52,29.55,29.48,29.53,55934.0
2023-03-30 15:00:00,29.53,29.55,29.46,29.5,92431.0,29.53,29.55,29.46,29.5,92431.0
2023-03-30 15:30:00,29.5,29.58,29.46,29.47,421130.0,29.5,29.58,29.46,29.47,421130.0
2023-03-31 09:30:00,29.44,29.87,29.44,29.79,87767.0,29.44,29.87,29.44,29.79,87767.0
2023-03-31 10:00:00,29.78,29.9,29.76,29.87,72194.0,29.78,29.9,29.76,29.87,72194.0
2023-03-31 10:30:00,29.87,29.93,29.83,29.92,55020.0,29.87,29.93,29.83,29.92,55020.0
2023-03-31 11:00:00,29.93,30.15,29.92,30.14,49284.0,29.93,30.15,29.92,30.14,49284.0
2023-03-31 11:30:00,30.15,30.21,30.13,30.18,60861.0,30.15,30.21,30.13,30.18,60861.0
2023-03-31 12:00:00,30.19,30.25,30.17,30.18,68850.0,30.19,30.25,30.17,30.18,68850.0
2023-03-31 12:30:00,30.18,30.18,30.08,30.13,68284.0,30.18,30.18,30.08,30.13,68284.0
2023-03-31 13:00:00,30.14,30.17,30.05,30.06,69271.0,30.14,30.17,30.05,30.06,69271.0
2023-03-31 13:30:00,30.07,30.12,30.06,30.07,67179.0,30.07,30.12,30.06,30.07,67179.0
2023-03-31 14:00:00,30.08,30.08,30.0,30.05,103560.0,30.08,30.08,30.0,30.05,103560.0
2023-03-31 14:30:00,30.05,30.1,30.01,30.09,98493.0,30.05,30.1,30.01,30.09,98493.0
2023-03-31 15:00:00,30.09,30.3,30.08,30.28,106115.0,30.09,30.3,30.08,30.28,106115.0
2023-03-31 15:30:00,30.28,30.32,30.17,30.29,359840.0,30.28,30.32,30.17,30.29,359840.0
2023-04-03 09:30:00,31.02,31.63,30.88,31.26,465251.0,31.02,31.63,30.88,31.26,465251.0
2023-04-03 10:00:00,31.27,31.39,31.13,31.29,523932.0,31.27,31.39,31.13,31.29,523932.0
2023-04-03 10:30:00,31.28,31.35,30.83,30.88,165300.0,31.28,31.35,30.83,30.88,165300.0
2023-04-03 11:00:00,30.88,30.92,30.69,30.84,151976.0,30.88,30.92,30.69,30.84,151976.0
2023-04-03 11:30:00,30.84,30.89,30.76,30.81,134280.0,30.84,30.89,30.76,30.81,134280.0
2023-04-03 12:00:00,30.81,31.01,30.81,30.98,132110.0,30.81,31.01,30.81,30.98,132110.0
2023-04-03 12:30:00,30.97,31.0,30.91,30.94,68013.0,30.97,31.0,30.91,30.94,68013.0
2023-04-03 13:00:00,30.94,31.03,30.89,30.93,70715.0,30.94,31.03,30.89,30.93,70715.0
2023-04-03 13:30:00,30.93,30.95,30.79,30.84,127314.0,30.93,30.95,30.79,30.84,127314.0
2023-04-03 14:00:00,30.85,30.93,30.77,30.79,75334.0,30.85,30.93,30.77,30.79,75334.0
2023-04-03 14:30:00,30.78,30.9,30.77,30.88,307354.0,30.78,30.9,30.77,30.88,307354.0
2023-04-03 15:00:00,30.88,31.0,30.86,31.0,122102.0,30.88,31.0,30.86,31.0,122102.0
2023-04-03 15:30:00,31.0,31.12,30.99,31.12,317537.0,31.0,31.12,30.99,31.12,317537.0
2023-04-04 09:30:00,31.06,31.13,30.91,30.93,123763.0,31.06,31.13,30.91,30.93,123763.0
2023-04-04 10:00:00,30.93,31.03,30.58,30.65,153832.0,30.93,31.03,30.58,30.65,153832.0
2023-04-04 10:30:00,30.66,30.66,30.36,30.37,84534.0,30.66,30.66,30.36,30.37,84534.0
2023-04-04 11:00:00,30.36,30.38,30.23,30.31,135421.0,30.36,30.38,30.23,30.31,135421.0
2023-04-04 11:30:00,30.31,30.33,30.05,30.06,174871.0,30.31,30.33,30.05,30.06,174871.0
2023-04-04 12:00:00,30.05,30.12,29.95,30.05,94043.0,30.05,30.12,29.95,30.05,94043.0
2023-04-04 12:30:00,30.05,30.07,29.99,30.02,80399.0,30.05,30.07,29.99,30.02,80399.0
2023-04-04 13:00:00,30.02,30.14,30.01,30.13,75085.0,30.02,30.14,30.01,30.13,75085.0
2023-04-04 13:30:00,30.13,30.16,30.03,30.04,67805.0,30.13,30.16,30.03,30.04,67805.0
2023-04-04 14:00:00,30.03,30.12,29.99,30.0,72107.0,30.03,30.12,29.99,30.0,72107.0
2023-04-04 14:30:00,30.01,30.04,29.97,29.98,82965.0,30.01,30.04,29.97,29.98,82965.0
2023-04-04 15:00:00,29.98,30.05,29.96,29.98,92550.0,29.98,30.05,29.96,29.98,92550.0
2023-04-04 15:30:00,29.98,30.14,29.93,30.08,250509.0,29.98,30.14,29.93,30.08,250509.0
2023-04-05 09:30:00,29.78,30.13,29.76,29.98,97721.0,29.78,30.13,29.76,29.98,97721.0
2023-04-05 10:00:00,29.98,30.0,29.72,29.77,69413.0,29.98,30.0,29.72,29.77,69413.0
2023-04-05 10:30:00,29.77,29.84,29.62,29.69,61621.0,29.77,29.84,29.62,29.69,61621.0
2023-04-05 11:00:00,29.69,29.75,29.63,29.7,60322.0,29.69,29.75,29.63,29.7,60322.0
2023-04-05 11:30:00,29.71,29.85,29.7,29.82,54984.0,29.71,29.85,29.7,29.82,54984.0
2023-04-05 12:00:00,29.82,29.84,29.72,29.76,69037.0,29.82,29.84,29.72,29.76,69037.0
2023-04-05 12:30:00,29.76,29.79,29.71,29.75,46577.0,29.76,29.79,29.71,29.75,46577.0
2023-04-05 13:00:00,29.75,29.86,29.74,29.85,57554.0,29.75,29.86,29.74,29.85,57554.0
2023-04-05 13:30:00,29.84,29.87,29.8,29.86,57400.0,29.84,29.87,29.8,29.86,57400.0
2023-04-05 14:00:00,29.86,29.99,29.86,29.92,93578.0,29.86,29.99,29.86,29.92,93578.0
2023-04-05 14:30:00,29.92,30.02,29.91,30.02,74349.0,29.92,30.02,29.91,30.02,74349.0
2023-04-05 15:00:00,30.02,30.04,29.95,30.02,120886.0,30.02,30.04,29.95,30.02,120886.0
2023-04-05 15:30:00,30.02,30.19,30.02,30.14,465783.0,30.02,30.19,30.02,30.14,465783.0
2023-04-06 09:30:00,29.83,30.15,29.83,30.08,106721.0,29.83,30.15,29.83,30.08,106721.0
2023-04-06 10:00:00,30.08,30.24,30.07,30.15,198373.0,30.08,30.24,30.07,30.15,198373.0
2023-04-06 10:30:00,30.15,30.17,30.03,30.08,121088.0,30.15,30.17,30.03,30.08,121088.0
2023-04-06 11:00:00,30.08,30.09,29.89,29.91,119807.0,30.08,30.09,29.89,29.91,119807.0
2023-04-06 11:30:00,29.91,29.99,29.86,29.97,103731.0,29.91,29.99,29.86,29.97,103731.0
2023-04-06 12:00:00,29.98,30.2,29.97,30.19,78636.0,29.98,30.2,29.97,30.19,78636.0
2023-04-06 12:30:00,30.19,30.32,30.18,30.25,68623.0,30.19,30.32,30.18,30.25,68623.0
2023-04-06 13:00:00,30.24,30.3,30.21,30.27,109861.0,30.24,30.3,30.21,30.27,109861.0
2023-04-06 13:30:00,30.27,30.31,30.14,30.17,86577.0,30.27,30.31,30.14,30.17,86577.0
2023-04-06 14:00:00,30.16,30.26,30.16,30.24,86543.0,30.16,30.26,30.16,30.24,86543.0
2023-04-06 14:30:00,30.24,30.33,30.23,30.3,125192.0,30.24,30.33,30.23,30.3,125192.0
2023-04-06 15:00:00,30.3,30.33,30.27,30.3,128285.0,30.3,30.33,30.27,30.3,128285.0
2023-04-06 15:30:00,30.3,30.35,30.27,30.35,279243.0,30.3,30.35,30.27,30.35,279243.0
2023-04-10 09:30:00,30.23,30.54,30.2,30.3,91717.0,30.23,30.54,30.2,30.3,91717.0
2023-04-10 10:00:00,30.3,30.45,30.27,30.28,55675.0,30.3,30.45,30.27,30.28,55675.0
2023-04-10 10:30:00,30.29,30.4,30.2,30.21,54133.0,30.29,30.4,30.2,30.21,54133.0
2023-04-10 11:00:00,30.21,30.25,30.09,30.1,99329.0,30.21,30.25,30.09,30.1,99329.0
2023-04-10 11:30:00,30.11,30.12,29.88,29.89,250988.0,30.11,30.12,29.88,29.89,250988.0
2023-04-10 12:00:00,29.88,29.9,29.83,29.88,48389.0,29.88,29.9,29.83,29.88,48389.0
2023-04-10 12:30:00,29.87,30.04,29.85,30.01,105582.0,29.87,30.04,29.85,30.01,105582.0
2023-04-10 13:00:00,30.01,30.03,29.96,29.97,47687.0,30.01,30.03,29.96,29.97,47687.0
2023-04-10 13:30:00,29.97,29.98,29.78,29.8,140930.0,29.97,29.98,29.78,29.8,140930.0
2023-04-10 14:00:00,29.8,29.84,29.77,29.82,97920.0,29.8,29.84,29.77,29.82,97920.0
2023-04-10 14:30:00,29.83,29.88,29.82,29.86,102506.0,29.83,29.88,29.82,29.86,102506.0
2023-04-10 15:00:00,29.86,29.96,29.83,29.84,136667.0,29.86,29.96,29.83,29.84,136667.0
2023-04-10 15:30:00,29.85,29.97,29.8,29.91,649240.0,29.85,29.97,29.8,29.91,649240.0
2023-04-11 09:30:00,30.3,30.41,30.0,30.31,156315.0,30.3,30.41,30.0,30.31,156315.0
2023-04-11 10:00:00,30.32,30.55,30.29,30.48,267360.0,30.32,30.55,30.29,30.48,267360.0
2023-04-11 10:30:00,30.47,30.5,30.37,30.45,94681.0,30.47,30.5,30.37,30.45,94681.0
2023-04-11 11:00:00,30.45,30.53,30.42,30.49,127553.0,30.45,30.53,30.42,30.49,127553.0
2023-04-11 11:30:00,30.5,30.58,30.48,30.57,74031.0,30.5,30.58,30.48,30.57,74031.0
2023-04-11 12:00:00,30.56,30.6,30.54,30.58,47126.0,30.56,30.6,30.54,30.58,47126.0
2023-04-11 12:30:00,30.58,30.58,30.5,30.55,42697.0,30.58,30.58,30.5,30.55,42697.0
2023-04-11 13:00:00,30.55,30.61,30.54,30.59,135056.0,30.55,30.61,30.54,30.59,135056.0
2023-04-11 13:30:00,30.59,30.61,30.56,30.59,83291.0,30.59,30.61,30.56,30.59,83291.0
2023-04-11 14:00:00,30.6,30.6,30.49,30.49,63876.0,30.6,30.6,30.49,30.49,63876.0
2023-04-11 14:30:00,30.5,30.6,30.49,30.58,120830.0,30.5,30.6,30.49,30.58,120830.0
2023-04-11 15:00:00,30.59,30.61,30.54,30.59,158741.0,30.59,30.61,30.54,30.59,158741.0
2023-04-11 15:30:00,30.59,30.6,30.42,30.45,437326.0,30.59,30.6,30.42,30.45,437326.0
2023-04-12 09:30:00,30.86,30.86,30.58,30.69,57967.0,30.86,30.86,30.58,30.69,57967.0
2023-04-12 10:00:00,30.68,30.81,30.63,30.75,112679.0,30.68,30.81,30.63,30.75,112679.0
2023-04-12 10:30:00,30.75,30.76,30.6,30.67,375803.0,30.75,30.76,30.6,30.67,375803.0
2023-04-12 11:00:00,30.68,30.72,30.54,30.69,78053.0,30.68,30.72,30.54,30.69,78053.0
2023-04-12 11:30:00,30.69,30.71,30.56,30.62,100290.0,30.69,30.71,30.56,30.62,100290.0
2023-04-12 12:00:00,30.62,30.67,30.52,30.59,261481.0,30.62,30.67,30.52,30.59,261481.0
2023-04-12 12:30:00,30.6,30.66,30.58,30.65,42291.0,30.6,30.66,30.58,30.65,42291.0
2023-04-12 13:00:00,30.65,30.73,30.61,30.72,86707.0,30.65,30.73,30.61,30.72,86707.0
2023-04-12 13:30:00,30.72,30.75,30.67,30.67,69267.0,30.72,30.75,30.67,30.67,69267.0
2023-04-12 14:00:00,30.68,30.75,30.58,30.6,61955.0,30.68,30.75,30.58,30.6,61955.0
2023-04-12 14:30:00,30.6,30.6,30.46,30.53,122634.0,30.6,30.6,30.46,30.53,122634.0
2023-04-12 15:00:00,30.53,30.54,30.44,30.49,96751.0,30.53,30.54,30.44,30.49,96751.0
2023-04-12 15:30:00,30.49,30.6,30.43,30.49,447756.0,30.49,30.6,30.43,30.49,447756.0
2023-04-13 09:30:00,31.0,31.34,30.97,31.25,823932.0,31.0,31.34,30.97,31.25,823932.0
2023-04-13 10:00:00,31.26,31.35,31.14,31.29,328271.0,31.26,31.35,31.14,31.29,328271.0
2023-04-13 10:30:00,31.29,31.33,31.21,31.25,192327.0,31.29,31.33,31.21,31.25,192327.0
2023-04-13 11:00:00,31.25,31.32,31.24,31.29,147632.0,31.25,31.32,31.24,31.29,147632.0
2023-04-13 11:30:00,31.29,31.46,31.27,31.39,151217.0,31.29,31.46,31.27,31.39,151217.0
2023-04-13 12:00:00,31.39,31.47,31.28,31.35,501654.0,31.39,31.47,31.28,31.35,501654.0
2023-04-13 12:30:00,31.35,31.41,31.31,31.41,68942.0,31.35,31.41,31.31,31.41,68942.0
2023-04-13 13:00:00,31.41,31.56,31.38,31.52,70559.0,31.41,31.56,31.38,31.52,70559.0
2023-04-13 13:30:00,31.52,31.58,31.49,31.53,73478.0,31.52,31.58,31.49,31.53,73478.0
2023-04-13 14:00:00,31.53,31.62,31.51,31.55,80695.0,31.53,31.62,31.51,31.55,80695.0
2023-04-13 14:30:00,31.55,31.57,31.47,31.53,92400.0,31.55,31.57,31.47,31.53,92400.0
2023-04-13 15:00:00,31.53,31.53,31.46,31.52,73423.0,31.53,31.53,31.46,31.52,73423.0
2023-04-13 15:30:00,31.52,31.54,31.4,31.44,596127.0,31.52,31.54,31.4,31.44,596127.0
2023-04-14 09:30:00,31.38,31.5,31.25,31.42,70092.0,31.38,31.5,31.25,31.42,70092.0
2023-04-14 10:00:00,31.41,31.41,31.22,31.24,62096.0,31.41,31.41,31.22,31.24,62096.0
2023-04-14 10:30:00,31.24,31.28,31.16,31.17,41737.0,31.24,31.28,31.16,31.17,41737.0
2023-04-14 11:00:00,31.17,31.18,31.08,31.14,39799.0,31.17,31.18,31.08,31.14,39799.0
2023-04-14 11:30:00,31.14,31.2,31.12,31.19,39752.0,31.14,31.2,31.12,31.19,39752.0
2023-04-14 12:00:00,31.18,31.19,31.07,31.07,38445.0,31.18,31.19,31.07,31.07,38445.0
2023-04-14 12:30:00,31.07,31.08,30.95,30.96,44081.0,31.07,31.08,30.95,30.96,44081.0
2023-04-14 13:00:00,30.96,31.02,30.89,30.89,37401.0,30.96,31.02,30.89,30.89,37401.0
2023-04-14 13:30:00,30.88,30.89,30.83,30.87,50118.0,30.88,30.89,30.83,30.87,50118.0
2023-04-14 14:00:00,30.88,31.05,30.87,31.05,54296.0,30.88,31.05,30.87,31.05,54296.0
2023-04-14 14:30:00,31.05,31.07,30.99,31.06,66863.0,31.05,31.07,30.99,31.06,66863.0
2023-04-14 15:00:00,31.05,31.1,30.94,31.09,106286.0,31.05,31.1,30.94,31.09,106286.0
2023-04-14 15:30:00,31.09,31.26,31.07,31.12,771863.0,31.09,31.26,31.07,31.12,771863.0
2023-04-17 09:30:00,31.15,31.56,31.08,31.45,91241.0,31.15,31.56,31.08,31.45,91241.0
2023-04-17 10:00:00,31.45,31.5,31.36,31.44,46666.0,31.45,31.5,31.36,31.44,46666.0
2023-04-17 10:30:00,31.43,31.45,31.28,31.36,48792.0,31.43,31.45,31.28,31.36,48792.0
2023-04-17 11:00:00,31.36,31.4,31.29,31.3,64766.0,31.36,31.4,31.29,31.3,64766.0
2023-04-17 11:30:00,31.3,31.32,31.21,31.28,65868.0,31.3,31.32,31.21,31.28,65868.0
2023-04-17 12:00:00,31.28,31.34,31.23,31.3,37048.0,31.28,31.34,31.23,31.3,37048.0
2023-04-17 12:30:00,31.31,31.34,31.27,31.31,55336.0,31.31,31.34,31.27,31.31,55336.0
2023-04-17 13:00:00,31.32,31.34,31.26,31.32,62298.0,31.32,31.34,31.26,31.32,62298.0
2023-04-17 13:30:00,31.32,31.37,31.22,31.24,50906.0,31.32,31.37,31.22,31.24,50906.0
2023-04-17 14:00:00,31.24,31.31,31.21,31.29,37941.0,31.24,31.31,31.21,31.29,37941.0
2023-04-17 14:30:00,31.3,31.45,31.29,31.42,46317.0,31.3,31.45,31.29,31.42,46317.0
2023-04-17 15:00:00,31.42,31.53,31.42,31.53,183455.0,31.42,31.53,31.42,31.53,183455.0
2023-04-17 15:30:00,31.52,31.63,31.44,31.58,332295.0,31.52,31.63,31.44,31.58,332295.0
2023-04-18 09:30:00,31.68,31.85,31.41,31.43,103121.0,31.68,31.85,31.41,31.43,103121.0
2023-04-18 10:00:00,31.44,31.58,31.42,31.46,53613.0,31.44,31.58,31.42,31.46,53613.0
2023-04-18 10:30:00,31.46,31.5,31.38,31.42,68576.0,31.46,31.5,31.38,31.42,68576.0
2023-04-18 11:00:00,31.41,31.43,31.32,31.38,37512.0,31.41,31.43,31.32,31.38,37512.0
2023-04-18 11:30:00,31.38,31.4,31.31,31.33,36875.0,31.38,31.4,31.31,31.33,36875.0
2023-04-18 12:00:00,31.32,31.36,31.3,31.36,56291.0,31.32,31.36,31.3,31.36,56291.0
2023-04-18 12:30:00,31.36,31.48,31.33,31.45,91644.0,31.36,31.48,31.33,31.45,91644.0
2023-04-18 13:00:00,31.44,31.46,31.37,31.4,40550.0,31.44,31.46,31.37,31.4,40550.0
2023-04-18 13:30:00,31.39,31.47,31.38,31.39,45321.0,31.39,31.47,31.38,31.39,45321.0
2023-04-18 14:00:00,31.38,31.4,31.3,31.37,82597.0,31.38,31.4,31.3,31.37,82597.0
2023-04-18 14:30:00,31.37,31.43,31.3,31.38,83000.0,31.37,31.43,31.3,31.38,83000.0
2023-04-18 15:00:00,31.38,31.44,31.36,31.43,121480.0,31.38,31.44,31.36,31.43,121480.0
2023-04-18 15:30:00,31.43,31.6,31.42,31.54,231933.0,31.43,31.6,31.42,31.54,231933.0
2023-04-19 09:30:00,31.53,31.63,31.35,31.36,220161.0,31.53,31.63,31.35,31.36,220161.0
2023-04-19 10:00:00,31.37,31.47,31.27,31.45,41295.0,31.37,31.47,31.27,31.45,41295.0
2023-04-19 10:30:00,31.46,31.54,31.42,31.42,70871.0,31.46,31.54,31.42,31.42,70871.0
2023-04-19 11:00:00,31.43,31.51,31.39,31.45,128915.0,31.43,31.51,31.39,31.45,128915.0
2023-04-19 11:30:00,31.45,31.46,31.33,31.36,42152.0,31.45,31.46,31.33,31.36,42152.0
2023-04-19 12:00:00,31.36,31.37,31.3,31.32,42987.0,31.36,31.37,31.3,31.32,42987.0
2023-04-19 12:30:00,31.33,31.38,31.3,31.35,31913.0,31.33,31.38,31.3,31.35,31913.0
2023-04-19 13:00:00,31.34,31.42,31.32,31.39,42373.0,31.34,31.42,31.32,31.39,42373.0
2023-04-19 13:30:00,31.39,31.41,31.36,31.39,67662.0,31.39,31.41,31.36,31.39,67662.0
2023-04-19 14:00:00,31.38,31.46,31.35,31.46,55328.0,31.38,31.46,31.35,31.46,55328.0
2023-04-19 14:30:00,31.46,31.47,31.4,31.42,80658.0,31.46,31.47,31.4,31.42,80658.0
2023-04-19 15:00:00,31.42,31.59,31.41,31.57,171785.0,31.42,31.59,31.41,31.57,171785.0
2023-04-19 15:30:00,31.57,31.61,31.52,31.57,339052.0,31.57,31.61,31.52,31.57,339052.0
2023-04-20 09:30:00,31.3,31.5,31.23,31.35,166109.0,31.3,31.5,31.23,31.35,166109.0
2023-04-20 10:00:00,31.36,31.65,31.31,31.65,70988.0,31.36,31.65,31.31,31.65,70988.0
2023-04-20 10:30:00,31.65,31.77,31.61,31.75,102859.0,31.65,31.77,31.61,31.75,102859.0
2023-04-20 11:00:00,31.75,31.75,31.6,31.62,74493.0,31.75,31.75,31.6,31.62,74493.0
2023-04-20 11:30:00,31.6,31.67,31.59,31.65,53447.0,31.6,31.67,31.59,31.65,53447.0
2023-04-20 12:00:00,31.65,31.72,31.6,31.7,49707.0,31.65,31.72,31.6,31.7,49707.0
2023-04-20 12:30:00,31.71,31.73,31.61,31.62,48910.0,31.71,31.73,31.61,31.62,48910.0
2023-04-20 13:00:00,31.63,31.69,31.61,31.64,56837.0,31.63,31.69,31.61,31.64,56837.0
2023-04-20 13:30:00,31.65,31.66,31.55,31.58,108016.0,31.65,31.66,31.55,31.58,108016.0
2023-04-20 14:00:00,31.58,31.65,31.54,31.64,64490.0,31.58,31.65,31.54,31.64,64490.0
2023-04-20 14:30:00,31.64,31.65,31.52,31.56,63686.0,31.64,31.65,31.52,31.56,63686.0
2023-04-20 15:00:00,31.56,31.59,31.45,31.48,804581.0,31.56,31.59,31.45,31.48,804581.0
2023-04-20 15:30:00,31.49,31.77,31.49,31.73,744638.0,31.49,31.77,31.49,31.73,744638.0
2023-04-21 09:30:00,32.13,32.27,31.62,31.63,172206.0,32.13,32.27,31.62,31.63,172206.0
2023-04-21 10:00:00,31.62,31.63,31.44,31.6,75278.0,31.62,31.63,31.44,31.6,75278.0
2023-04-21 10:30:00,31.6,31.63,31.3,31.37,56659.0,31.6,31.63,31.3,31.37,56659.0
2023-04-21 11:00:00,31.38,31.51,31.38,31.51,184442.0,31.38,31.51,31.38,31.51,184442.0
2023-04-21 11:30:00,31.52,31.6,31.41,31.48,154849.0,31.52,31.6,31.41,31.48,154849.0
2023-04-21 12:00:00,31.47,31.51,31.44,31.45,95564.0,31.47,31.51,31.44,31.45,95564.0
2023-04-21 12:30:00,31.45,31.51,31.42,31.5,76286.0,31.45,31.51,31.42,31.5,76286.0
2023-04-21 13:00:00,31.5,31.51,31.4,31.41,122090.0,31.5,31.51,31.4,31.41,122090.0
2023-04-21 13:30:00,31.4,31.51,31.4,31.46,77998.0,31.4,31.51,31.4,31.46,77998.0
2023-04-21 14:00:00,31.47,31.51,31.45,31.46,43776.0,31.47,31.51,31.45,31.46,43776.0
2023-04-21 14:30:00,31.46,31.5,31.41,31.49,36350.0,31.46,31.5,31.41,31.49,36350.0
2023-04-21 15:00:00,31.49,31.51,31.44,31.5,61152.0,31.49,31.51,31.44,31.5,61152.0
2023-04-21 15:30:00,31.5,31.5,31.37,31.4,300152.0,31.5,31.5,31.37,31.4,300152.0
2023-04-24 09:30:00,31.56,31.79,31.53,31.63,109242.0,31.56,31.79,31.53,31.63,109242.0
2023-04-24 10:00:00,31.63,31.82,31.6,31.81,111973.0,31.63,31.82,31.6,31.81,111973.0
2023-04-24 10:30:00,31.81,31.82,31.58,31.58,42144.0,31.81,31.82,31.58,31.58,42144.0
2023-04-24 11:00:00,31.57,31.6,31.49,31.51,46245.0,31.57,31.6,31.49,31.51,46245.0
2023-04-24 11:30:00,31.52,31.59,31.48,31.5,37339.0,31.52,31.59,31.48,31.5,37339.0
2023-04-24 12:00:00,31.5,31.63,31.48,31.63,36670.0,31.5,31.63,31.48,31.63,36670.0
2023-04-24 12:30:00,31.63,31.66,31.61,31.64,30916.0,31.63,31.66,31.61,31.64,30916.0
2023-04-24 13:00:00,31.64,31.65,31.58,31.65,40327.0,31.64,31.65,31.58,31.65,40327.0
2023-04-24 13:30:00,31.65,31.69,31.63,31.69,34779.0,31.65,31.69,31.63,31.69,34779.0
2023-04-24 14:00:00,31.69,31.7,31.59,31.62,47392.0,31.69,31.7,31.59,31.62,47392.0
2023-04-24 14:30:00,31.62,31.64,31.59,31.61,103082.0,31.62,31.64,31.59,31.61,103082.0
2023-04-24 15:00:00,31.62,31.72,31.6,31.66,93262.0,31.62,31.72,31.6,31.66,93262.0
2023-04-24 15:30:00,31.66,31.76,31.61,31.73,541679.0,31.66,31.76,31.61,31.73,541679.0
2023-04-25 09:30:00,31.3,31.54,31.12,31.28,97724.0,31.3,31.54,31.12,31.28,97724.0
2023-04-25 10:00:00,31.24,31.33,31.1,31.11,29426.0,31.24,31.33,31.1,31.11,29426.0
2023-04-25 10:30:00,31.11,31.15,31.04,31.12,39437.0,31.11,31.15,31.04,31.12,39437.0
2023-04-25 11:00:00,31.12,31.24,31.11,31.2,30974.0,31.12,31.24,31.11,31.2,30974.0
2023-04-25 11:30:00,31.19,31.21,31.07,31.08,19889.0,31.19,31.21,31.07,31.08,19889.0
2023-04-25 12:00:00,31.08,31.17,31.04,31.14,29828.0,31.08,31.17,31.04,31.14,29828.0
2023-04-25 12:30:00,31.13,31.24,31.12,31.16,39137.0,31.13,31.24,31.12,31.16,39137.0
2023-04-25 13:00:00,31.16,31.19,30.96,31.0,34065.0,31.16,31.19,30.96,31.0,34065.0
2023-04-25 13:30:00,30.99,31.05,30.97,31.01,29350.0,30.99,31.05,30.97,31.01,29350.0
2023-04-25 14:00:00,31.01,31.06,30.96,31.03,38087.0,31.01,31.06,30.96,31.03,38087.0
2023-04-25 14:30:00,31.04,31.06,30.92,30.93,68168.0,31.04,31.06,30.92,30.93,68168.0
2023-04-25 15:00:00,30.93,31.04,30.91,30.99,207661.0,30.93,31.04,30.91,30.99,207661.0
2023-04-25 15:30:00,30.99,31.0,30.79,30.82,394944.0,30.99,31.0,30.79,30.82,394944.0
2023-04-26 09:30:00,30.76,31.27,30.75,31.19,176806.0,30.76,31.27,30.75,31.19,176806.0
2023-04-26 10:00:00,31.2,31.35,31.15,31.2,87638.0,31.2,31.35,31.15,31.2,87638.0
2023-04-26 10:30:00,31.2,31.26,31.15,31.15,81743.0,31.2,31.26,31.15,31.15,81743.0
2023-04-26 11:00:00,31.16,31.23,31.14,31.16,90048.0,31.16,31.23,31.14,31.16,90048.0
2023-04-26 11:30:00,31.16,31.18,31.03,31.14,73869.0,31.16,31.18,31.03,31.14,73869.0
2023-04-26 12:00:00,31.15,31.18,31.08,31.11,48111.0,31.15,31.18,31.08,31.11,48111.0
2023-04-26 12:30:00,31.11,31.15,31.04,31.13,30639.0,31.11,31.15,31.04,31.13,30639.0
2023-04-26 13:00:00,31.14,31.18,31.07,31.11,81613.0,31.14,31.18,31.07,31.11,81613.0
2023-04-26 13:30:00,31.1,31.12,30.87,30.87,116290.0,31.1,31.12,30.87,30.87,116290.0
2023-04-26 14:00:00,30.88,30.9,30.76,30.83,64793.0,30.88,30.9,30.76,30.83,64793.0
2023-04-26 14:30:00,30.83,30.83,30.62,30.67,73378.0,30.83,30.83,30.62,30.67,73378.0
2023-04-26 15:00:00,30.66,30.72,30.61,30.64,101741.0,30.66,30.72,30.61,30.64,101741.0
2023-04-26 15:30:00,30.64,30.68,30.61,30.63,428531.0,30.64,30.68,30.61,30.63,428531.0
2023-04-27 09:30:00,30.84,31.0,30.69,31.0,200462.0,30.84,31.0,30.69,31.0,200462.0
2023-04-27 10:00:00,31.0,31.0,30.81,30.85,33618.0,31.0,31.0,30.81,30.85,33618.0
2023-04-27 10:30:00,30.86,30.88,30.69,30.7,36989.0,30.86,30.88,30.69,30.7,36989.0
2023-04-27 11:00:00,30.71,30.76,30.65,30.74,103439.0,30.71,30.76,30.65,30.74,103439.0
2023-04-27 11:30:00,30.75,30.83,30.68,30.8,38803.0,30.75,30.83,30.68,30.8,38803.0
2023-04-27 12:00:00,30.81,30.94,30.8,30.91,40880.0,30.81,30.94,30.8,30.91,40880.0
2023-04-27 12:30:00,30.91,30.91,30.84,30.87,22661.0,30.91,30.91,30.84,30.87,22661.0
2023-04-27 13:00:00,30.88,30.92,30.85,30.9,28835.0,30.88,30.92,30.85,30.9,28835.0
2023-04-27 13:30:00,30.9,31.08,30.89,31.07,63312.0,30.9,31.08,30.89,31.07,63312.0
2023-04-27 14:00:00,31.08,31.11,31.06,31.09,57297.0,31.08,31.11,31.06,31.09,57297.0
2023-04-27 14:30:00,31.08,31.21,31.07,31.21,90236.0,31.08,31.21,31.07,31.21,90236.0
2023-04-27 15:00:00,31.21,31.25,31.16,31.2,159898.0,31.21,31.25,31.16,31.2,159898.0
2023-04-27 15:30:00,31.2,31.31,31.17,31.31,209459.0,31.2,31.31,31.17,31.31,209459.0
2023-04-28 09:30:00,31.29,31.53,31.19,31.47,56750.0,31.29,31.53,31.19,31.47,56750.0
2023-04-28 10:00:00,31.43,31.68,31.43,31.6,54168.0,31.43,31.68,31.43,31.6,54168.0
2023-04-28 10:30:00,31.61,31.69,31.48,31.57,58154.0,31.61,31.69,31.48,31.57,58154.0
2023-04-28 11:00:00,31.56,31.62,31.44,31.56,57287.0,31.56,31.62,31.44,31.56,57287.0
2023-04-28 11:30:00,31.56,31.62,31.56,31.6,48410.0,31.56,31.62,31.56,31.6,48410.0
2023-04-28 12:00:00,31.61,31.64,31.56,31.62,37810.0,31.61,31.64,31.56,31.62,37810.0
2023-04-28 12:30:00,31.61,31.67,31.58,31.66,32709.0,31.61,31.67,31.58,31.66,32709.0
2023-04-28 13:00:00,31.66,31.66,31.58,31.61,28914.0,31.66,31.66,31.58,31.61,28914.0
2023-04-28 13:30:00,31.62,31.64,31.51,31.52,52393.0,31.62,31.64,31.51,31.52,52393.0
2023-04-28 14:00:00,31.52,31.58,31.49,31.51,55705.0,31.52,31.58,31.49,31.51,55705.0
2023-04-28 14:30:00,31.51,31.52,31.45,31.51,55318.0,31.51,31.52,31.45,31.51,55318.0
2023-04-28 15:00:00,31.51,31.58,31.46,31.48,140850.0,31.51,31.58,31.46,31.48,140850.0
2023-04-28 15:30:00,31.48,31.58,31.45,31.57,470744.0,31.48,31.58,31.45,31.57,470744.0
2023-05-01 09:30:00,31.56,31.83,31.46,31.72,57358.0,31.56,31.83,31.46,31.72,57358.0
2023-05-01 10:00:00,31.72,31.83,31.57,31.69,52932.0,31.72,31.83,31.57,31.69,52932.0
2023-05-01 10:30:00,31.69,31.82,31.68,31.74,57285.0,31.69,31.82,31.68,31.74,57285.0
2023-05-01 11:00:00,31.75,31.75,31.53,31.6,45846.0,31.75,31.75,31.53,31.6,45846.0
2023-05-01 11:30:00,31.6,31.63,31.56,31.61,36269.0,31.6,31.63,31.56,31.61,36269.0
2023-05-01 12:00:00,31.62,31.68,31.6,31.67,54061.0,31.62,31.68,31.6,31.67,54061.0
2023-05-01 12:30:00,31.67,31.72,31.63,31.66,31071.0,31.67,31.72,31.63,31.66,31071.0
2023-05-01 13:00:00,31.66,31.67,31.56,31.57,43979.0,31.66,31.67,31.56,31.57,43979.0
2023-05-01 13:30:00,31.56,31.59,31.53,31.58,40235.0,31.56,31.59,31.53,31.58,40235.0
2023-05-01 14:00:00,31.58,31.59,31.52,31.58,47607.0,31.58,31.59,31.52,31.58,47607.0
2023-05-01 14:30:00,31.59,31.6,31.5,31.54,62318.0,31.59,31.6,31.5,31.54,62318.0
2023-05-01 15:00:00,31.55,31.6,31.51,31.6,108316.0,31.55,31.6,31.51,31.6,108316.0
2023-05-01 15:30:00,31.6,31.73,31.55,31.6,591060.0,31.6,31.73,31.55,31.6,591060.0
2023-05-02 09:30:00,31.32,31.32,30.9,31.18,137747.0,31.32,31.32,30.9,31.18,137747.0
2023-05-02 10:00:00,31.19,31.19,30.82,30.88,73483.0,31.19,31.19,30.82,30.88,73483.0
2023-05-02 10:30:00,30.87,30.91,30.76,30.84,97172.0,30.87,30.91,30.76,30.84,97172.0
2023-05-02 11:00:00,30.84,30.84,30.58,30.62,270175.0,30.84,30.84,30.58,30.62,270175.0
2023-05-02 11:30:00,30.62,30.81,30.53,30.71,234258.0,30.62,30.81,30.53,30.71,234258.0
2023-05-02 12:00:00,30.72,30.87,30.65,30.86,88046.0,30.72,30.87,30.65,30.86,88046.0
2023-05-02 12:30:00,30.86,30.97,30.85,30.96,92416.0,30.86,30.97,30.85,30.96,92416.0
2023-05-02 13:00:00,30.97,31.0,30.86,30.94,128400.0,30.97,31.0,30.86,30.94,128400.0
2023-05-02 13:30:00,30.94,30.96,30.83,30.86,192492.0,30.94,30.96,30.83,30.86,192492.0
2023-05-02 14:00:00,30.86,30.92,30.78,30.92,118623.0,30.86,30.92,30.78,30.92,118623.0
2023-05-02 14:30:00,30.93,31.11,30.91,31.05,102310.0,30.93,31.11,30.91,31.05,102310.0
2023-05-02 15:00:00,31.06,31.2,31.02,31.18,168116.0,31.06,31.2,31.02,31.18,168116.0
2023-05-02 15:30:00,31.18,31.18,31.03,31.18,778418.0,31.18,31.18,31.03,31.18,778418.0
2023-05-03 09:30:00,31.16,31.4,30.29,31.08,422725.0,31.16,31.4,30.29,31.08,422725.0
2023-05-03 10:00:00,31.11,31.11,30.7,30.7,264982.0,31.11,31.11,30.7,30.7,264982.0
2023-05-03 10:30:00,30.7,30.71,30.15,30.37,314850.0,30.7,30.71,30.15,30.37,314850.0
2023-05-03 11:00:00,30.38,30.62,30.37,30.47,225639.0,30.38,30.62,30.37,30.47,225639.0
2023-05-03 11:30:00,30.47,30.62,30.43,30.58,187433.0,30.47,30.62,30.43,30.58,187433.0
2023-05-03 12:00:00,30.57,30.62,30.44,30.5,155764.0,30.57,30.62,30.44,30.5,155764.0
2023-05-03 12:30:00,30.5,30.63,30.37,30.62,147263.0,30.5,30.63,30.37,30.62,147263.0
2023-05-03 13:00:00,30.62,30.62,30.48,30.55,89186.0,30.62,30.62,30.48,30.55,89186.0
2023-05-03 13:30:00,30.55,30.61,30.39,30.42,113193.0,30.55,30.61,30.39,30.42,113193.0
2023-05-03 14:00:00,30.41,30.56,30.35,30.51,168265.0,30.41,30.56,30.35,30.51,168265.0
2023-05-03 14:30:00,30.51,30.57,30.26,30.4,357832.0,30.51,30.57,30.26,30.4,357832.0
2023-05-03 15:00:00,30.39,30.43,29.76,29.84,351002.0,30.39,30.43,29.76,29.84,351002.0
2023-05-03 15:30:00,29.84,29.98,29.68,29.93,704228.0,29.84,29.98,29.68,29.93,704228.0
2023-05-04 09:30:00,29.95,30.02,29.27,29.39,102257.0,29.95,30.02,29.27,29.39,102257.0
2023-05-04 10:00:00,29.39,29.52,29.23,29.42,104946.0,29.39,29.52,29.23,29.42,104946.0
2023-05-04 10:30:00,29.42,29.43,29.13,29.18,141397.0,29.42,29.43,29.13,29.18,141397.0
2023-05-04 11:00:00,29.19,29.39,29.13,29.13,137886.0,29.19,29.39,29.13,29.13,137886.0
2023-05-04 11:30:00,29.14,29.24,29.06,29.21,88525.0,29.14,29.24,29.06,29.21,88525.0
2023-05-04 12:00:00,29.21,29.44,29.16,29.43,64471.0,29.21,29.44,29.16,29.43,64471.0
2023-05-04 12:30:00,29.44,29.5,29.32,29.5,43952.0,29.44,29.5,29.32,29.5,43952.0
2023-05-04 13:00:00,29.49,29.51,29.4,29.48,71373.0,29.49,29.51,29.4,29.48,71373.0
2023-05-04 13:30:00,29.49,29.51,29.41,29.5,55985.0,29.49,29.51,29.41,29.5,55985.0
2023-05-04 14:00:00,29.5,29.52,29.4,29.41,71647.0,29.5,29.52,29.4,29.41,71647.0
2023-05-04 14:30:00,29.4,29.41,29.34,29.41,61436.0,29.4,29.41,29.34,29.41,61436.0
2023-05-04 15:00:00,29.41,29.48,29.29,29.39,89400.0,29.41,29.48,29.29,29.39,89400.0
2023-05-04 15:30:00,29.4,29.5,29.32,29.36,408007.0,29.4,29.5,29.32,29.36,408007.0
2023-05-05 09:30:00,29.7,29.99,29.64,29.88,83328.0,29.7,29.99,29.64,29.88,83328.0
2023-05-05 10:00:00,29.89,30.03,29.81,29.94,92062.0,29.89,30.03,29.81,29.94,92062.0
2023-05-05 10:30:00,29.96,30.14,29.92,30.08,82274.0,29.96,30.14,29.92,30.08,82274.0
2023-05-05 11:00:00,30.08,30.22,30.03,30.14,63486.0,30.08,30.22,30.03,30.14,63486.0
2023-05-05 11:30:00,30.14,30.16,30.04,30.15,67236.0,30.14,30.16,30.04,30.15,67236.0
2023-05-05 12:00:00,30.15,30.27,30.14,30.23,44084.0,30.15,30.27,30.14,30.23,44084.0
2023-05-05 12:30:00,30.23,30.38,30.19,30.36,55315.0,30.23,30.38,30.19,30.36,55315.0
2023-05-05 13:00:00,30.38,30.42,30.28,30.41,50161.0,30.38,30.42,30.28,30.41,50161.0
2023-05-05 13:30:00,30.4,30.48,30.4,30.42,70243.0,30.4,30.48,30.4,30.42,70243.0
2023-05-05 14:00:00,30.42,30.43,30.32,30.36,110015.0,30.42,30.43,30.32,30.36,110015.0
2023-05-05 14:30:00,30.37,30.41,30.32,30.33,140212.0,30.37,30.41,30.32,30.33,140212.0
2023-05-05 15:00:00,30.33,30.4,30.26,30.28,139328.0,30.33,30.4,30.26,30.28,139328.0
2023-05-05 15:30:00,30.28,30.37,30.23,30.36,282369.0,30.28,30.37,30.23,30.36,282369.0
2023-05-08 09:30:00,30.5,30.58,30.27,30.5,98209.0,30.5,30.58,30.27,30.5,98209.0
2023-05-08 10:00:00,30.48,30.48,30.29,30.32,50016.0,30.48,30.48,30.29,30.32,50016.0
2023-05-08 10:30:00,30.32,30.43,30.32,30.38,37265.0,30.32,30.43,30.32,30.38,37265.0
2023-05-08 11:00:00,30.38,30.45,30.37,30.4,46074.0,30.38,30.45,30.37,30.4,46074.0
2023-05-08 11:30:00,30.4,30.52,30.38,30.5,47417.0,30.4,30.52,30.38,30.5,47417.0
2023-05-08 12:00:00,30.48,30.49,30.35,30.4,64912.0,30.48,30.49,30.35,30.4,64912.0
2023-05-08 12:30:00,30.41,30.45,30.38,30.44,41644.0,30.41,30.45,30.38,30.44,41644.0
2023-05-08 13:00:00,30.45,30.49,30.4,30.46,35095.0,30.45,30.49,30.4,30.46,35095.0
2023-05-08 13:30:00,30.46,30.6,30.45,30.58,111591.0,30.46,30.6,30.45,30.58,111591.0
2023-05-08 14:00:00,30.59,30.63,30.47,30.62,76797.0,30.59,30.63,30.47,30.62,76797.0
2023-05-08 14:30:00,30.62,30.65,30.54,30.55,59161.0,30.62,30.65,30.54,30.55,59161.0
2023-05-08 15:00:00,30.56,30.61,30.52,30.56,107309.0,30.56,30.61,30.52,30.56,107309.0
2023-05-08 15:30:00,30.56,30.7,30.56,30.57,304640.0,30.56,30.7,30.56,30.57,304640.0
2023-05-09 09:30:00,30.51,30.51,30.23,30.36,67033.0,30.51,30.51,30.23,30.36,67033.0
2023-05-09 10:00:00,30.36,30.38,30.18,30.37,49699.0,30.36,30.38,30.18,30.37,49699.0
2023-05-09 10:30:00,30.38,30.55,30.33,30.54,75203.0,30.38,30.55,30.33,30.54,75203.0
2023-05-09 11:00:00,30.55,30.67,30.54,30.59,58116.0,30.55,30.67,30.54,30.59,58116.0
2023-05-09 11:30:00,30.59,30.73,30.59,30.7,50643.0,30.59,30.73,30.59,30.7,50643.0
2023-05-09 12:00:00,30.7,30.76,30.67,30.68,49139.0,30.7,30.76,30.67,30.68,49139.0
2023-05-09 12:30:00,30.69,30.73,30.63,30.69,43356.0,30.69,30.73,30.63,30.69,43356.0
2023-05-09 13:00:00,30.69,30.75,30.59,30.75,42839.0,30.69,30.75,30.59,30.75,42839.0
2023-05-09 13:30:00,30.75,30.84,30.74,30.84,57733.0,30.75,30.84,30.74,30.84,57733.0
2023-05-09 14:00:00,30.84,30.85,30.68,30.69,90138.0,30.84,30.85,30.68,30.69,90138.0
2023-05-09 14:30:00,30.69,30.72,30.64,30.69,69804.0,30.69,30.72,30.64,30.69,69804.0
2023-05-09 15:00:00,30.69,30.73,30.67,30.71,109670.0,30.69,30.73,30.67,30.71,109670.0
2023-05-09 15:30:00,30.71,30.82,30.69,30.72,442663.0,30.71,30.82,30.69,30.72,442663.0
2023-05-10 09:30:00,31.11,31.21,30.51,30.55,51714.0,31.11,31.21,30.51,30.55,51714.0
2023-05-10 10:00:00,30.55,30.77,30.55,30.66,47555.0,30.55,30.77,30.55,30.66,47555.0
2023-05-10 10:30:00,30.66,30.71,30.47,30.5,44656.0,30.66,30.71,30.47,30.5,44656.0
2023-05-10 11:00:00,30.5,30.69,30.49,30.68,40189.0,30.5,30.69,30.49,30.68,40189.0
2023-05-10 11:30:00,30.68,30.76,30.64,30.67,86470.0,30.68,30.76,30.64,30.67,86470.0
2023-05-10 12:00:00,30.67,30.69,30.53,30.58,70634.0,30.67,30.69,30.53,30.58,70634.0
2023-05-10 12:30:00,30.59,30.63,30.39,30.43,54126.0,30.59,30.63,30.39,30.43,54126.0
2023-05-10 13:00:00,30.41,30.43,30.16,30.21,63933.0,30.41,30.43,30.16,30.21,63933.0
2023-05-10 13:30:00,30.2,30.31,30.18,30.29,62048.0,30.2,30.31,30.18,30.29,62048.0
2023-05-10 14:00:00,30.29,30.35,30.25,30.29,68532.0,30.29,30.35,30.25,30.29,68532.0
2023-05-10 14:30:00,30.29,30.41,30.28,30.4,65363.0,30.29,30.41,30.28,30.4,65363.0
2023-05-10 15:00:00,30.39,30.56,30.37,30.48,129114.0,30.39,30.56,30.37,30.48,129114.0
2023-05-10 15:30:00,30.47,30.57,30.43,30.43,396792.0,30.47,30.57,30.43,30.43,396792.0
2023-05-11 09:30:00,30.24,30.45,30.14,30.3,79472.0,30.24,30.45,30.14,30.3,79472.0
2023-05-11 10:00:00,30.31,30.37,30.18,30.34,207819.0,30.31,30.37,30.18,30.34,207819.0
2023-05-11 10:30:00,30.34,30.36,30.21,30.24,52310.0,30.34,30.36,30.21,30.24,52310.0
2023-05-11 11:00:00,30.24,30.27,30.15,30.16,55451.0,30.24,30.27,30.15,30.16,55451.0
2023-05-11 11:30:00,30.17,30.22,30.14,30.19,53805.0,30.17,30.22,30.14,30.19,53805.0
2023-05-11 12:00:00,30.19,30.24,30.16,30.18,55606.0,30.19,30.24,30.16,30.18,55606.0
2023-05-11 12:30:00,30.18,30.19,30.12,30.18,51506.0,30.18,30.19,30.12,30.18,51506.0
2023-05-11 13:00:00,30.18,30.22,30.08,30.08,76198.0,30.18,30.22,30.08,30.08,76198.0
2023-05-11 13:30:00,30.08,30.13,29.95,30.05,135039.0,30.08,30.13,29.95,30.05,135039.0
2023-05-11 14:00:00,30.07,30.13,30.02,30.13,104044.0,30.07,30.13,30.02,30.13,104044.0
2023-05-11 14:30:00,30.13,30.21,30.12,30.19,71929.0,30.13,30.21,30.12,30.19,71929.0
2023-05-11 15:00:00,30.19,30.21,30.14,30.18,197079.0,30.19,30.21,30.14,30.18,197079.0
2023-05-11 15:30:00,30.18,30.27,30.16,30.27,336858.0,30.18,30.27,30.16,30.27,336858.0
2023-05-12 09:30:00,30.47,30.58,30.28,30.48,55401.0,30.47,30.58,30.28,30.48,55401.0
2023-05-12 10:00:00,30.45,30.53,30.24,30.24,84360.0,30.45,30.53,30.24,30.24,84360.0
2023-05-12 10:30:00,30.23,30.26,30.07,30.13,119772.0,30.23,30.26,30.07,30.13,119772.0
2023-05-12 11:00:00,30.14,30.15,29.96,29.96,65921.0,30.14,30.15,29.96,29.96,65921.0
2023-05-12 11:30:00,29.96,30.05,29.95,30.03,69202.0,29.96,30.05,29.95,30.03,69202.0
2023-05-12 12:00:00,30.03,30.03,29.93,29.96,83372.0,30.03,30.03,29.93,29.96,83372.0
2023-05-12 12:30:00,29.96,30.06,29.94,30.04,79311.0,29.96,30.06,29.94,30.04,79311.0
2023-05-12 13:00:00,30.04,30.08,29.95,30.04,51018.0,30.04,30.08,29.95,30.04,51018.0
2023-05-12 13:30:00,30.04,30.07,29.88,29.88,67410.0,30.04,30.07,29.88,29.88,67410.0
2023-05-12 14:00:00,29.87,29.95,29.84,29.92,76072.0,29.87,29.95,29.84,29.92,76072.0
2023-05-12 14:30:00,29.92,29.96,29.84,29.95,65000.0,29.92,29.96,29.84,29.95,65000.0
2023-05-12 15:00:00,29.95,30.01,29.92,29.99,113822.0,29.95,30.01,29.92,29.99,113822.0
2023-05-12 15:30:00,29.99,30.09,29.97,30.05,336272.0,29.99,30.09,29.97,30.05,336272.0
2023-05-15 09:30:00,30.09,30.34,30.09,30.33,72138.0,30.09,30.34,30.09,30.33,72138.0
2023-05-15 10:00:00,30.34,30.37,30.16,30.27,63090.0,30.34,30.37,30.16,30.27,63090.0
2023-05-15 10:30:00,30.26,30.38,30.25,30.34,65155.0,30.26,30.38,30.25,30.34,65155.0
2023-05-15 11:00:00,30.33,30.33,30.2,30.25,64291.0,30.33,30.33,30.2,30.25,64291.0
2023-05-15 11:30:00,30.25,30.35,30.21,30.21,174990.0,30.25,30.35,30.21,30.21,174990.0
2023-05-15 12:00:00,30.2,30.24,30.14,30.22,63306.0,30.2,30.24,30.14,30.22,63306.0
2023-05-15 12:30:00,30.23,30.36,30.23,30.36,97083.0,30.23,30.36,30.23,30.36,97083.0
2023-05-15 13:00:00,30.36,30.46,30.34,30.36,71434.0,30.36,30.46,30.34,30.36,71434.0
2023-05-15 13:30:00,30.34,30.37,30.25,30.36,65623.0,30.34,30.37,30.25,30.36,65623.0
2023-05-15 14:00:00,30.36,30.46,30.36,30.41,75064.0,30.36,30.46,30.36,30.41,75064.0
2023-05-15 14:30:00,30.41,30.41,30.34,30.36,78866.0,30.41,30.41,30.34,30.36,78866.0
2023-05-15 15:00:00,30.36,30.51,30.35,30.49,97056.0,30.36,30.51,30.35,30.49,97056.0
2023-05-15 15:30:00,30.48,30.62,30.48,30.62,401875.0,30.48,30.62,30.48,30.62,401875.0
2023-05-16 09:30:00,30.34,30.4,30.03,30.09,62025.0,30.34,30.4,30.03,30.09,62025.0
2023-05-16 10:00:00,30.11,30.2,30.01,30.05,83033.0,30.11,30.2,30.01,30.05,83033.0
2023-05-16 10:30:00,30.07,30.11,29.95,29.98,64185.0,30.07,30.11,29.95,29.98,64185.0
2023-05-16 11:00:00,29.99,30.07,29.98,30.07,46768.0,29.99,30.07,29.98,30.07,46768.0
2023-05-16 11:30:00,30.08,30.09,29.99,30.07,42636.0,30.08,30.09,29.99,30.07,42636.0
2023-05-16 12:00:00,30.07,30.1,30.04,30.08,32049.0,30.07,30.1,30.04,30.08,32049.0
2023-05-16 12:30:00,30.08,30.19,30.07,30.16,56876.0,30.08,30.19,30.07,30.16,56876.0
2023-05-16 13:00:00,30.17,30.2,30.15,30.19,34067.0,30.17,30.2,30.15,30.19,34067.0
2023-05-16 13:30:00,30.19,30.22,30.12,30.19,38005.0,30.19,30.22,30.12,30.19,38005.0
2023-05-16 14:00:00,30.2,30.28,30.11,30.24,61598.0,30.2,30.28,30.11,30.24,61598.0
2023-05-16 14:30:00,30.24,30.24,30.19,30.21,78715.0,30.24,30.24,30.19,30.21,78715.0
2023-05-16 15:00:00,30.21,30.21,30.13,30.17,77423.0,30.21,30.21,30.13,30.17,77423.0
2023-05-16 15:30:00,30.17,30.19,30.04,30.05,221335.0,30.17,30.19,30.04,30.05,221335.0
2023-05-17 09:30:00,30.14,30.27,30.08,30.1,31867.0,30.14,30.27,30.08,30.1,31867.0
2023-05-17 10:00:00,30.09,30.16,30.06,30.14,34939.0,30.09,30.16,30.06,30.14,34939.0
2023-05-17 10:30:00,30.15,30.28,30.12,30.28,19254.0,30.15,30.28,30.12,30.28,19254.0
2023-05-17 11:00:00,30.28,30.42,30.26,30.42,41146.0,30.28,30.42,30.26,30.42,41146.0
2023-05-17 11:30:00,30.42,30.51,30.42,30.51,31860.0,30.42,30.51,30.42,30.51,31860.0
2023-05-17 12:00:00,30.51,30.53,30.41,30.53,46437.0,30.51,30.53,30.41,30.53,46437.0
2023-05-17 12:30:00,30.53,30.75,30.53,30.73,37441.0,30.53,30.75,30.53,30.73,37441.0
2023-05-17 13:00:00,30.74,30.82,30.73,30.75,49153.0,30.74,30.82,30.73,30.75,49153.0
2023-05-17 13:30:00,30.75,30.76,30.61,30.66,54254.0,30.75,30.76,30.61,30.66,54254.0
2023-05-17 14:00:00,30.66,30.67,30.61,30.63,46932.0,30.66,30.67,30.61,30.63,46932.0
2023-05-17 14:30:00,30.63,30.67,30.55,30.61,43014.0,30.63,30.67,30.55,30.61,43014.0
2023-05-17 15:00:00,30.62,30.65,30.55,30.55,69428.0,30.62,30.65,30.55,30.55,69428.0
2023-05-17 15:30:00,30.56,30.66,30.56,30.57,189798.0,30.56,30.66,30.56,30.57,189798.0
2023-05-18 09:30:00,30.53,30.59,30.37,30.44,31312.0,30.53,30.59,30.37,30.44,31312.0
2023-05-18 10:00:00,30.46,30.72,30.45,30.71,39166.0,30.46,30.72,30.45,30.71,39166.0
2023-05-18 10:30:00,30.72,30.84,30.66,30.71,110551.0,30.72,30.84,30.66,30.71,110551.0
2023-05-18 11:00:00,30.71,30.77,30.69,30.73,83153.0,30.71,30.77,30.69,30.73,83153.0
2023-05-18 11:30:00,30.73,30.75,30.62,30.65,90405.0,30.73,30.75,30.62,30.65,90405.0
2023-05-18 12:00:00,30.64,30.68,30.49,30.54,135419.0,30.64,30.68,30.49,30.54,135419.0
2023-05-18 12:30:00,30.54,30.58,30.5,30.55,83934.0,30.54,30.58,30.5,30.55,83934.0
2023-05-18 13:00:00,30.57,30.67,30.56,30.59,61525.0,30.57,30.67,30.56,30.59,61525.0
2023-05-18 13:30:00,30.59,30.67,30.54,30.57,141271.0,30.59,30.67,30.54,30.57,141271.0
2023-05-18 14:00:00,30.56,30.76,30.56,30.75,193662.0,30.56,30.76,30.56,30.75,193662.0
2023-05-18 14:30:00,30.75,30.79,30.62,30.7,116552.0,30.75,30.79,30.62,30.7,116552.0
2023-05-18 15:00:00,30.7,30.78,30.68,30.71,109883.0,30.7,30.78,30.68,30.71,109883.0
2023-05-18 15:30:00,30.71,31.0,30.71,30.99,270753.0,30.71,31.0,30.71,30.99,270753.0
2023-05-19 09:30:00,31.17,31.18,30.94,31.07,413195.0,31.17,31.18,30.94,31.07,413195.0
2023-05-19 10:00:00,31.08,31.08,30.91,30.95,41115.0,31.08,31.08,30.91,30.95,41115.0
2023-05-19 10:30:00,30.95,31.01,30.87,31.0,44807.0,30.95,31.01,30.87,31.0,44807.0
2023-05-19 11:00:00,31.0,31.02,30.84,30.86,77202.0,31.0,31.02,30.84,30.86,77202.0
2023-05-19 11:30:00,30.87,30.87,30.71,30.8,93718.0,30.87,30.87,30.71,30.8,93718.0
2023-05-19 12:00:00,30.79,30.82,30.56,30.57,72487.0,30.79,30.82,30.56,30.57,72487.0
2023-05-19 12:30:00,30.55,30.66,30.31,30.62,163256.0,30.55,30.66,30.31,30.62,163256.0
2023-05-19 13:00:00,30.62,30.7,30.6,30.64,32900.0,30.62,30.7,30.6,30.64,32900.0
2023-05-19 13:30:00,30.65,30.66,30.56,30.57,26836.0,30.65,30.66,30.56,30.57,26836.0
2023-05-19 14:00:00,30.57,30.64,30.52,30.58,66936.0,30.57,30.64,30.52,30.58,66936.0
2023-05-19 14:30:00,30.59,30.67,30.57,30.66,33107.0,30.59,30.67,30.57,30.66,33107.0
2023-05-19 15:00:00,30.67,30.68,30.61,30.62,67777.0,30.67,30.68,30.61,30.62,67777.0
2023-05-19 15:30:00,30.63,30.68,30.62,30.65,217335.0,30.63,30.68,30.62,30.65,217335.0
2023-05-22 09:30:00,30.7,30.84,30.54,30.72,43572.0,30.7,30.84,30.54,30.72,43572.0
2023-05-22 10:00:00,30.71,30.75,30.54,30.71,35208.0,30.71,30.75,30.54,30.71,35208.0
2023-05-22 10:30:00,30.71,30.76,30.63,30.75,45962.0,30.71,30.76,30.63,30.75,45962.0
2023-05-22 11:00:00,30.78,30.84,30.74,30.83,56576.0,30.78,30.84,30.74,30.83,56576.0
2023-05-22 11:30:00,30.83,30.86,30.78,30.81,48877.0,30.83,30.86,30.78,30.81,48877.0
2023-05-22 12:00:00,30.82,30.87,30.77,30.79,25464.0,30.82,30.87,30.77,30.79,25464.0
2023-05-22 12:30:00,30.79,30.8,30.7,30.77,27619.0,30.79,30.8,30.7,30.77,27619.0
2023-05-22 13:00:00,30.78,30.8,30.7,30.71,48286.0,30.78,30.8,30.7,30.71,48286.0
2023-05-22 13:30:00,30.71,30.76,30.69,30.69,24411.0,30.71,30.76,30.69,30.69,24411.0
2023-05-22 14:00:00,30.68,30.72,30.65,30.72,26462.0,30.68,30.72,30.65,30.72,26462.0
2023-05-22 14:30:00,30.71,30.77,30.68,30.72,34410.0,30.71,30.77,30.68,30.72,34410.0
2023-05-22 15:00:00,30.71,30.79,30.69,30.71,123908.0,30.71,30.79,30.69,30.71,123908.0
2023-05-22 15:30:00,30.71,30.72,30.54,30.55,250780.0,30.71,30.72,30.54,30.55,250780.0
2023-05-23 09:30:00,30.27,30.61,30.27,30.61,49999.0,30.27,30.61,30.27,30.61,49999.0
2023-05-23 10:00:00,30.61,30.64,30.5,30.57,56787.0,30.61,30.64,30.5,30.57,56787.0
2023-05-23 10:30:00,30.56,30.64,30.39,30.4,66327.0,30.56,30.64,30.39,30.4,66327.0
2023-05-23 11:00:00,30.39,30.51,30.35,30.51,74964.0,30.39,30.51,30.35,30.51,74964.0
2023-05-23 11:30:00,30.5,30.5,30.41,30.45,25215.0,30.5,30.5,30.41,30.45,25215.0
2023-05-23 12:00:00,30.45,30.45,30.25,30.25,38338.0,30.45,30.45,30.25,30.25,38338.0
2023-05-23 12:30:00,30.25,30.28,30.11,30.13,47009.0,30.25,30.28,30.11,30.13,47009.0
2023-05-23 13:00:00,30.13,30.29,30.13,30.18,38476.0,30.13,30.29,30.13,30.18,38476.0
2023-05-23 13:30:00,30.16,30.19,30.1,30.13,73444.0,30.16,30.19,30.1,30.13,73444.0
2023-05-23 14:00:00,30.13,30.16,29.95,30.01,93165.0,30.13,30.16,29.95,30.01,93165.0
2023-05-23 14:30:00,30.0,30.14,30.0,30.12,65302.0,30.0,30.14,30.0,30.12,65302.0
2023-05-23 15:00:00,30.12,30.13,30.02,30.09,68455.0,30.12,30.13,30.02,30.09,68455.0
2023-05-23 15:30:00,30.09,30.14,30.0,30.0,280529.0,30.09,30.14,30.0,30.0,280529.0
2023-05-24 09:30:00,29.84,29.99,29.73,29.75,78495.0,29.84,29.99,29.73,29.75,78495.0
2023-05-24 10:00:00,29.74,29.85,29.61,29.69,78242.0,29.74,29.85,29.61,29.69,78242.0
2023-05-24 10:30:00,29.7,29.84,29.7,29.73,43824.0,29.7,29.84,29.7,29.73,43824.0
2023-05-24 11:00:00,29.74,29.75,29.6,29.64,200915.0,29.74,29.75,29.6,29.64,200915.0
2023-05-24 11:30:00,29.64,29.66,29.49,29.52,59866.0,29.64,29.66,29.49,29.52,59866.0
2023-05-24 12:00:00,29.52,29.69,29.52,29.67,62722.0,29.52,29.69,29.52,29.67,62722.0
2023-05-24 12:30:00,29.67,29.72,29.55,29.55,84377.0,29.67,29.72,29.55,29.55,84377.0
2023-05-24 13:00:00,29.54,29.54,29.38,29.41,105883.0,29.54,29.54,29.38,29.41,105883.0
2023-05-24 13:30:00,29.41,29.53,29.4,29.47,68115.0,29.41,29.53,29.4,29.47,68115.0
2023-05-24 14:00:00,29.48,29.54,29.41,29.45,69996.0,29.48,29.54,29.41,29.45,69996.0
2023-05-24 14:30:00,29.44,29.54,29.41,29.48,82191.0,29.44,29.54,29.41,29.48,82191.0
2023-05-24 15:00:00,29.48,29.61,29.43,29.6,109830.0,29.48,29.61,29.43,29.6,109830.0
2023-05-24 15:30:00,29.6,29.71,29.4,29.55,372420.0,29.6,29.71,29.4,29.55,372420.0
2023-05-25 09:30:00,29.63,29.77,29.44,29.65,102205.0,29.63,29.77,29.44,29.65,102205.0
2023-05-25 10:00:00,29.66,29.69,29.44,29.45,85072.0,29.66,29.69,29.44,29.45,85072.0
2023-05-25 10:30:00,29.44,29.45,29.34,29.38,43772.0,29.44,29.45,29.34,29.38,43772.0
2023-05-25 11:00:00,29.39,29.46,29.28,29.29,70319.0,29.39,29.46,29.28,29.29,70319.0
2023-05-25 11:30:00,29.28,29.29,29.19,29.28,66103.0,29.28,29.29,29.19,29.28,66103.0
2023-05-25 12:00:00,29.28,29.44,29.28,29.39,73963.0,29.28,29.44,29.28,29.39,73963.0
2023-05-25 12:30:00,29.39,29.48,29.34,29.43,88085.0,29.39,29.48,29.34,29.43,88085.0
2023-05-25 13:00:00,29.43,29.55,29.37,29.51,146898.0,29.43,29.55,29.37,29.51,146898.0
2023-05-25 13:30:00,29.51,29.52,29.35,29.37,78851.0,29.51,29.52,29.35,29.37,78851.0
2023-05-25 14:00:00,29.37,29.56,29.36,29.54,101388.0,29.37,29.56,29.36,29.54,101388.0
2023-05-25 14:30:00,29.54,29.55,29.38,29.48,81289.0,29.54,29.55,29.38,29.48,81289.0
2023-05-25 15:00:00,29.48,29.53,29.41,29.51,104506.0,29.48,29.53,29.41,29.51,104506.0
2023-05-25 15:30:00,29.51,29.64,29.49,29.64,384860.0,29.51,29.64,29.49,29.64,384860.0
2023-05-26 09:30:00,29.79,29.87,29.54,29.57,112559.0,29.79,29.87,29.54,29.57,112559.0
2023-05-26 10:00:00,29.57,29.82,29.5,29.82,70267.0,29.57,29.82,29.5,29.82,70267.0
2023-05-26 10:30:00,29.83,29.92,29.77,29.79,108887.0,29.83,29.92,29.77,29.79,108887.0
2023-05-26 11:00:00,29.79,29.85,29.63,29.64,50057.0,29.79,29.85,29.63,29.64,50057.0
2023-05-26 11:30:00,29.64,29.75,29.63,29.69,34129.0,29.64,29.75,29.63,29.69,34129.0
2023-05-26 12:00:00,29.69,29.88,29.69,29.86,54219.0,29.69,29.88,29.69,29.86,54219.0
2023-05-26 12:30:00,29.85,29.95,29.85,29.91,57514.0,29.85,29.95,29.85,29.91,57514.0
2023-05-26 13:00:00,29.91,29.98,29.84,29.84,95361.0,29.91,29.98,29.84,29.84,95361.0
2023-05-26 13:30:00,29.85,29.88,29.83,29.85,43541.0,29.85,29.88,29.83,29.85,43541.0
2023-05-26 14:00:00,29.85,29.87,29.82,29.87,47987.0,29.85,29.87,29.82,29.87,47987.0
2023-05-26 14:30:00,29.87,29.94,29.86,29.91,44450.0,29.87,29.94,29.86,29.91,44450.0
2023-05-26 15:00:00,29.92,29.97,29.91,29.94,160427.0,29.92,29.97,29.91,29.94,160427.0
2023-05-26 15:30:00,29.94,29.97,29.82,29.85,254160.0,29.94,29.97,29.82,29.85,254160.0
2023-05-30 09:30:00,29.91,30.05,29.58,29.73,106887.0,29.91,30.05,29.58,29.73,106887.0
2023-05-30 10:00:00,29.75,29.77,29.46,29.49,122605.0,29.75,29.77,29.46,29.49,122605.0
2023-05-30 10:30:00,29.48,29.66,29.47,29.64,83145.0,29.48,29.66,29.47,29.64,83145.0
2023-05-30 11:00:00,29.64,29.67,29.51,29.58,67198.0,29.64,29.67,29.51,29.58,67198.0
2023-05-30 11:30:00,29.59,29.69,29.57,29.69,42308.0,29.59,29.69,29.57,29.69,42308.0
2023-05-30 12:00:00,29.7,29.8,29.66,29.77,50917.0,29.7,29.8,29.66,29.77,50917.0
2023-05-30 12:30:00,29.75,29.79,29.66,29.79,47044.0,29.75,29.79,29.66,29.79,47044.0
2023-05-30 13:00:00,29.79,29.81,29.69,29.72,50031.0,29.79,29.81,29.69,29.72,50031.0
2023-05-30 13:30:00,29.72,29.74,29.65,29.67,54118.0,29.72,29.74,29.65,29.67,54118.0
2023-05-30 14:00:00,29.67,29.75,29.62,29.73,41859.0,29.67,29.75,29.62,29.73,41859.0
2023-05-30 14:30:00,29.74,29.88,29.73,29.78,52809.0,29.74,29.88,29.73,29.78,52809.0
2023-05-30 15:00:00,29.77,29.88,29.75,29.88,85330.0,29.77,29.88,29.75,29.88,85330.0
2023-05-30 15:30:00,29.88,29.99,29.86,29.96,400228.0,29.88,29.99,29.86,29.96,400228.0
2023-05-31 09:30:00,29.8,29.94,29.21,29.25,77625.0,29.8,29.94,29.21,29.25,77625.0
2023-05-31 10:00:00,29.25,29.25,28.97,29.03,118291.0,29.25,29.25,28.97,29.03,118291.0
2023-05-31 10:30:00,29.03,29.11,28.87,29.07,158594.0,29.03,29.11,28.87,29.07,158594.0
2023-05-31 11:00:00,29.06,29.12,28.91,29.05,143523.0,29.06,29.12,28.91,29.05,143523.0
2023-05-31 11:30:00,29.06,29.14,29.06,29.09,76077.0,29.06,29.14,29.06,29.09,76077.0
2023-05-31 12:00:00,29.1,29.24,29.1,29.21,185392.0,29.1,29.24,29.1,29.21,185392.0
2023-05-31 12:30:00,29.21,29.36,29.13,29.33,266135.0,29.21,29.36,29.13,29.33,266135.0
2023-05-31 13:00:00,29.33,29.37,29.23,29.3,62577.0,29.33,29.37,29.23,29.3,62577.0
2023-05-31 13:30:00,29.31,29.36,29.25,29.3,146354.0,29.31,29.36,29.25,29.3,146354.0
2023-05-31 14:00:00,29.3,29.33,29.21,29.25,58299.0,29.3,29.33,29.21,29.25,58299.0
2023-05-31 14:30:00,29.25,29.25,29.06,29.08,99552.0,29.25,29.25,29.06,29.08,99552.0
2023-05-31 15:00:00,29.08,29.11,28.96,28.99,162835.0,29.08,29.11,28.96,28.99,162835.0
2023-05-31 15:30:00,28.99,29.12,28.95,28.99,479318.0,28.99,29.12,28.95,28.99,479318.0
2023-06-01 09:30:00,29.06,29.44,29.02,29.18,114555.0,29.06,29.44,29.02,29.18,114555.0
2023-06-01 10:00:00,29.19,29.27,29.11,29.24,178742.0,29.19,29.27,29.11,29.24,178742.0
2023-06-01 10:30:00,29.24,29.5,29.21,29.42,76149.0,29.24,29.5,29.21,29.42,76149.0
2023-06-01 11:00:00,29.42,29.62,29.37,29.61,84269.0,29.42,29.62,29.37,29.61,84269.0
2023-06-01 11:30:00,29.61,29.74,29.61,29.65,64752.0,29.61,29.74,29.61,29.65,64752.0
2023-06-01 12:00:00,29.66,29.71,29.63,29.67,69128.0,29.66,29.71,29.63,29.67,69128.0
2023-06-01 12:30:00,29.68,29.72,29.59,29.7,74628.0,29.68,29.72,29.59,29.7,74628.0
2023-06-01 13:00:00,29.69,29.73,29.65,29.69,132481.0,29.69,29.73,29.65,29.69,132481.0
2023-06-01 13:30:00,29.69,29.95,29.67,29.91,74044.0,29.69,29.95,29.67,29.91,74044.0
2023-06-01 14:00:00,29.92,30.03,29.88,30.02,85105.0,29.92,30.03,29.88,30.02,85105.0
2023-06-01 14:30:00,30.02,30.05,29.91,30.01,91388.0,30.02,30.05,29.91,30.01,91388.0
2023-06-01 15:00:00,30.01,30.08,29.97,30.03,142279.0,30.01,30.08,29.97,30.03,142279.0
2023-06-01 15:30:00,30.04,30.04,29.92,30.03,392063.0,30.04,30.04,29.92,30.03,392063.0
2023-06-02 09:30:00,30.77,31.0,30.73,30.87,128642.0,30.77,31.0,30.73,30.87,128642.0
2023-06-02 10:00:00,30.87,31.0,30.82,30.93,40872.0,30.87,31.0,30.82,30.93,40872.0
2023-06-02 10:30:00,30.94,31.0,30.84,30.84,74302.0,30.94,31.0,30.84,30.84,74302.0
2023-06-02 11:00:00,30.86,31.26,30.86,31.26,58289.0,30.86,31.26,30.86,31.26,58289.0
2023-06-02 11:30:00,31.26,31.29,31.19,31.26,67217.0,31.26,31.29,31.19,31.26,67217.0
2023-06-02 12:00:00,31.26,31.28,31.19,31.25,88990.0,31.26,31.28,31.19,31.25,88990.0
2023-06-02 12:30:00,31.24,31.32,31.15,31.25,85003.0,31.24,31.32,31.15,31.25,85003.0
2023-06-02 13:00:00,31.25,31.25,31.19,31.22,49029.0,31.25,31.25,31.19,31.22,49029.0
2023-06-02 13:30:00,31.23,31.23,31.14,31.16,62598.0,31.23,31.23,31.14,31.16,62598.0
2023-06-02 14:00:00,31.16,31.27,31.1,31.19,344588.0,31.16,31.27,31.1,31.19,344588.0
2023-06-02 14:30:00,31.19,31.3,31.17,31.3,184892.0,31.19,31.3,31.17,31.3,184892.0
2023-06-02 15:00:00,31.32,31.38,31.29,31.31,53755.0,31.32,31.38,31.29,31.31,53755.0
2023-06-02 15:30:00,31.3,31.46,31.3,31.43,276526.0,31.3,31.46,31.3,31.43,276526.0
2023-06-05 09:30:00,31.13,31.23,30.85,30.89,157573.0,31.13,31.23,30.85,30.89,157573.0
2023-06-05 10:00:00,30.9,31.0,30.55,30.68,110832.0,30.9,31.0,30.55,30.68,110832.0
2023-06-05 10:30:00,30.68,30.88,30.63,30.76,126046.0,30.68,30.88,30.63,30.76,126046.0
2023-06-05 11:00:00,30.76,30.89,30.7,30.84,81116.0,30.76,30.89,30.7,30.84,81116.0
2023-06-05 11:30:00,30.84,30.9,30.76,30.81,38596.0,30.84,30.9,30.76,30.81,38596.0
2023-06-05 12:00:00,30.82,30.94,30.79,30.94,50779.0,30.82,30.94,30.79,30.94,50779.0
2023-06-05 12:30:00,30.94,30.95,30.88,30.94,39681.0,30.94,30.95,30.88,30.94,39681.0
2023-06-05 13:00:00,30.94,30.98,30.86,30.87,40009.0,30.94,30.98,30.86,30.87,40009.0
2023-06-05 13:30:00,30.87,31.06,30.84,31.05,36226.0,30.87,31.06,30.84,31.05,36226.0
2023-06-05 14:00:00,31.05,31.06,30.96,31.06,87497.0,31.05,31.06,30.96,31.06,87497.0
2023-06-05 14:30:00,31.06,31.1,30.93,31.09,74613.0,31.06,31.1,30.93,31.09,74613.0
2023-06-05 15:00:00,31.1,31.11,31.01,31.07,96463.0,31.1,31.11,31.01,31.07,96463.0
2023-06-05 15:30:00,31.07,31.16,31.04,31.1,405702.0,31.07,31.16,31.04,31.1,405702.0
2023-06-06 09:30:00,31.06,31.27,30.97,31.24,205112.0,31.06,31.27,30.97,31.24,205112.0
2023-06-06 10:00:00,31.25,31.43,31.24,31.31,488039.0,31.25,31.43,31.24,31.31,488039.0
2023-06-06 10:30:00,31.31,31.44,31.24,31.4,141132.0,31.31,31.44,31.24,31.4,141132.0
2023-06-06 11:00:00,31.4,31.47,31.32,31.37,60289.0,31.4,31.47,31.32,31.37,60289.0
2023-06-06 11:30:00,31.37,31.4,31.11,31.11,147602.0,31.37,31.4,31.11,31.11,147602.0
2023-06-06 12:00:00,31.11,31.11,30.99,31.07,140016.0,31.11,31.11,30.99,31.07,140016.0
2023-06-06 12:30:00,31.08,31.09,30.95,30.99,79409.0,31.08,31.09,30.95,30.99,79409.0
2023-06-06 13:00:00,30.99,31.01,30.89,30.96,76128.0,30.99,31.01,30.89,30.96,76128.0
2023-06-06 13:30:00,30.96,31.0,30.94,30.98,140982.0,30.96,31.0,30.94,30.98,140982.0
2023-06-06 14:00:00,30.97,31.07,30.9,31.07,59856.0,30.97,31.07,30.9,31.07,59856.0
2023-06-06 14:30:00,31.08,31.1,30.9,30.92,283448.0,31.08,31.1,30.9,30.92,283448.0
2023-06-06 15:00:00,30.92,30.96,30.78,30.89,785176.0,30.92,30.96,30.78,30.89,785176.0
2023-06-06 15:30:00,30.9,30.94,30.78,30.94,1296874.0,30.9,30.94,30.78,30.94,1296874.0
2023-06-07 09:30:00,30.87,31.14,30.83,31.12,386496.0,30.87,31.14,30.83,31.12,386496.0
2023-06-07 10:00:00,31.14,31.18,31.06,31.12,184302.0,31.14,31.18,31.06,31.12,184302.0
2023-06-07 10:30:00,31.12,31.21,30.92,31.08,269553.0,31.12,31.21,30.92,31.08,269553.0
2023-06-07 11:00:00,31.08,31.4,31.05,31.36,155872.0,31.08,31.4,31.05,31.36,155872.0
2023-06-07 11:30:00,31.36,31.42,31.28,31.31,238785.0,31.36,31.42,31.28,31.31,238785.0
2023-06-07 12:00:00,31.31,31.42,31.3,31.41,194522.0,31.31,31.42,31.3,31.41,194522.0
2023-06-07 12:30:00,31.41,31.44,31.34,31.36,145137.0,31.41,31.44,31.34,31.36,145137.0
2023-06-07 13:00:00,31.36,31.36,31.26,31.34,63757.0,31.36,31.36,31.26,31.34,63757.0
2023-06-07 13:30:00,31.34,31.38,31.27,31.33,148303.0,31.34,31.38,31.27,31.33,148303.0
2023-06-07 14:00:00,31.33,31.35,31.25,31.32,246424.0,31.33,31.35,31.25,31.32,246424.0
2023-06-07 14:30:00,31.32,31.32,31.24,31.28,262565.0,31.32,31.32,31.24,31.28,262565.0
2023-06-07 15:00:00,31.28,31.5,31.27,31.5,150039.0,31.28,31.5,31.27,31.5,150039.0
2023-06-07 15:30:00,31.5,31.5,31.34,31.38,698115.0,31.5,31.5,31.34,31.38,698115.0
2023-06-08 09:30:00,31.42,31.52,31.13,31.28,182095.0,31.42,31.52,31.13,31.28,182095.0
2023-06-08 10:00:00,31.28,31.46,31.23,31.39,194515.0,31.28,31.46,31.23,31.39,194515.0
2023-06-08 10:30:00,31.4,31.53,31.26,31.51,268797.0,31.4,31.53,31.26,31.51,268797.0
2023-06-08 11:00:00,31.51,31.52,31.32,31.45,75744.0,31.51,31.52,31.32,31.45,75744.0
2023-06-08 11:30:00,31.46,31.48,31.36,31.41,99599.0,31.46,31.48,31.36,31.41,99599.0
2023-06-08 12:00:00,31.4,31.52,31.4,31.52,793083.0,31.4,31.52,31.4,31.52,793083.0
2023-06-08 12:30:00,31.51,31.62,31.47,31.61,111383.0,31.51,31.62,31.47,31.61,111383.0
2023-06-08 13:00:00,31.6,31.72,31.59,31.61,139003.0,31.6,31.72,31.59,31.61,139003.0
2023-06-08 13:30:00,31.6,31.71,31.57,31.69,90464.0,31.6,31.71,31.57,31.69,90464.0
2023-06-08 14:00:00,31.7,31.72,31.64,31.68,76809.0,31.7,31.72,31.64,31.68,76809.0
2023-06-08 14:30:00,31.69,31.75,31.68,31.74,100407.0,31.69,31.75,31.68,31.74,100407.0
2023-06-08 15:00:00,31.74,31.75,31.6,31.66,74538.0,31.74,31.75,31.6,31.66,74538.0
2023-06-08 15:30:00,31.66,31.69,31.55,31.67,347670.0,31.66,31.69,31.55,31.67,347670.0
2023-06-09 09:30:00,31.6,31.67,31.48,31.66,161902.0,31.6,31.67,31.48,31.66,161902.0
2023-06-09 10:00:00,31.66,31.82,31.65,31.8,115320.0,31.66,31.82,31.65,31.8,115320.0
2023-06-09 10:30:00,31.8,31.87,31.72,31.78,182251.0,31.8,31.87,31.72,31.78,182251.0
2023-06-09 11:00:00,31.77,31.79,31.46,31.46,109564.0,31.77,31.79,31.46,31.46,109564.0
2023-06-09 11:30:00,31.46,31.5,31.39,31.47,183417.0,31.46,31.5,31.39,31.47,183417.0
2023-06-09 12:00:00,31.49,31.52,31.43,31.49,184069.0,31.49,31.52,31.43,31.49,184069.0
2023-06-09 12:30:00,31.49,31.72,31.48,31.71,111309.0,31.49,31.72,31.48,31.71,111309.0
2023-06-09 13:00:00,31.71,31.72,31.58,31.6,40488.0,31.71,31.72,31.58,31.6,40488.0
2023-06-09 13:30:00,31.61,31.64,31.55,31.62,78884.0,31.61,31.64,31.55,31.62,78884.0
2023-06-09 14:00:00,31.62,31.62,31.53,31.56,49022.0,31.62,31.62,31.53,31.56,49022.0
2023-06-09 14:30:00,31.57,31.59,31.53,31.58,89517.0,31.57,31.59,31.53,31.58,89517.0
2023-06-09 15:00:00,31.58,31.65,31.57,31.61,77984.0,31.58,31.65,31.57,31.61,77984.0
2023-06-09 15:30:00,31.6,31.65,31.53,31.54,349409.0,31.6,31.65,31.53,31.54,349409.0
2023-06-12 09:30:00,31.54,31.7,31.35,31.7,76898.0,31.54,31.7,31.35,31.7,76898.0
2023-06-12 10:00:00,31.7,31.76,31.6,31.67,47817.0,31.7,31.76,31.6,31.67,47817.0
2023-06-12 10:30:00,31.66,31.68,31.53,31.67,41855.0,31.66,31.68,31.53,31.67,41855.0
2023-06-12 11:00:00,31.68,31.76,31.67,31.74,73045.0,31.68,31.76,31.67,31.74,73045.0
2023-06-12 11:30:00,31.74,31.75,31.65,31.7,53412.0,31.74,31.75,31.65,31.7,53412.0
2023-06-12 12:00:00,31.7,31.77,31.7,31.76,93053.0,31.7,31.77,31.7,31.76,93053.0
2023-06-12 12:30:00,31.75,31.77,31.73,31.76,59575.0,31.75,31.77,31.73,31.76,59575.0
2023-06-12 13:00:00,31.76,31.78,31.7,31.77,74085.0,31.76,31.78,31.7,31.77,74085.0
2023-06-12 13:30:00,31.76,31.8,31.74,31.78,56132.0,31.76,31.8,31.74,31.78,56132.0
2023-06-12 14:00:00,31.79,31.87,31.78,31.83,76821.0,31.79,31.87,31.78,31.83,76821.0
2023-06-12 14:30:00,31.83,31.84,31.76,31.83,98708.0,31.83,31.84,31.76,31.83,98708.0
2023-06-12 15:00:00,31.83,31.97,31.83,31.96,197773.0,31.83,31.97,31.83,31.96,197773.0
2023-06-12 15:30:00,31.96,31.98,31.86,31.88,332832.0,31.96,31.98,31.86,31.88,332832.0
2023-06-13 09:30:00,31.99,32.37,31.97,32.18,64389.0,31.99,32.37,31.97,32.18,64389.0
2023-06-13 10:00:00,32.2,32.25,32.07,32.25,50166.0,32.2,32.25,32.07,32.25,50166.0
2023-06-13 10:30:00,32.23,32.32,32.15,32.24,39643.0,32.23,32.32,32.15,32.24,39643.0
2023-06-13 11:00:00,32.24,32.32,32.19,32.28,36051.0,32.24,32.32,32.19,32.28,36051.0
2023-06-13 11:30:00,32.29,32.29,32.2,32.22,22858.0,32.29,32.29,32.2,32.22,22858.0
2023-06-13 12:00:00,32.2,32.29,32.16,32.28,41043.0,32.2,32.29,32.16,32.28,41043.0
2023-06-13 12:30:00,32.28,32.36,32.23,32.25,35079.0,32.28,32.36,32.23,32.25,35079.0
2023-06-13 13:00:00,32.26,32.28,32.2,32.26,30898.0,32.26,32.28,32.2,32.26,30898.0
2023-06-13 13:30:00,32.24,32.27,32.2,32.23,46950.0,32.24,32.27,32.2,32.23,46950.0
2023-06-13 14:00:00,32.22,32.32,32.19,32.27,55815.0,32.22,32.32,32.19,32.27,55815.0
2023-06-13 14:30:00,32.27,32.31,32.18,32.3,43860.0,32.27,32.31,32.18,32.3,43860.0
2023-06-13 15:00:00,32.3,32.34,32.28,32.3,75480.0,32.3,32.34,32.28,32.3,75480.0
2023-06-13 15:30:00,32.3,32.32,32.2,32.23,325271.0,32.3,32.32,32.2,32.23,325271.0
2023-06-14 09:30:00,32.7,32.88,32.54,32.57,124328.0,32.7,32.88,32.54,32.57,124328.0
2023-06-14 10:00:00,32.57,32.73,32.54,32.63,60250.0,32.57,32.73,32.54,32.63,60250.0
2023-06-14 10:30:00,32.63,32.75,32.62,32.73,45515.0,32.63,32.75,32.62,32.73,45515.0
2023-06-14 11:00:00,32.72,32.8,32.67,32.78,56289.0,32.72,32.8,32.67,32.78,56289.0
2023-06-14 11:30:00,32.79,32.88,32.77,32.8,50713.0,32.79,32.88,32.77,32.8,50713.0
2023-06-14 12:00:00,32.81,32.82,32.72,32.78,36633.0,32.81,32.82,32.72,32.78,36633.0
2023-06-14 12:30:00,32.78,32.78,32.73,32.76,47481.0,32.78,32.78,32.73,32.76,47481.0
2023-06-14 13:00:00,32.75,32.75,32.6,32.64,70533.0,32.75,32.75,32.6,32.64,70533.0
2023-06-14 13:30:00,32.63,32.68,32.58,32.65,67071.0,32.63,32.68,32.58,32.65,67071.0
2023-06-14 14:00:00,32.6,32.6,32.2,32.26,104275.0,32.6,32.6,32.2,32.26,104275.0
2023-06-14 14:30:00,32.25,32.48,32.21,32.39,70998.0,32.25,32.48,32.21,32.39,70998.0
2023-06-14 15:00:00,32.38,32.54,32.29,32.42,74970.0,32.38,32.54,32.29,32.42,74970.0
2023-06-14 15:30:00,32.43,32.51,32.33,32.51,234250.0,32.43,32.51,32.33,32.51,234250.0
2023-06-15 09:30:00,32.44,32.53,32.26,32.53,68205.0,32.44,32.53,32.26,32.53,68205.0
2023-06-15 10:00:00,32.54,32.59,32.42,32.52,72267.0,32.54,32.59,32.42,32.52,72267.0
2023-06-15 10:30:00,32.52,32.52,32.32,32.42,49976.0,32.52,32.52,32.32,32.42,49976.0
2023-06-15 11:00:00,32.44,32.52,32.39,32.52,41564.0,32.44,32.52,32.39,32.52,41564.0
2023-06-15 11:30:00,32.52,32.54,32.37,32.39,43641.0,32.52,32.54,32.37,32.39,43641.0
2023-06-15 12:00:00,32.4,32.47,32.37,32.47,36399.0,32.4,32.47,32.37,32.47,36399.0
2023-06-15 12:30:00,32.47,32.5,32.43,32.45,44466.0,32.47,32.5,32.43,32.45,44466.0
2023-06-15 13:00:00,32.46,32.46,32.33,32.36,69726.0,32.46,32.46,32.33,32.36,69726.0
2023-06-15 13:30:00,32.36,32.51,32.35,32.48,136549.0,32.36,32.51,32.35,32.48,136549.0
2023-06-15 14:00:00,32.48,32.5,32.35,32.41,86289.0,32.48,32.5,32.35,32.41,86289.0
2023-06-15 14:30:00,32.41,32.68,32.41,32.65,70237.0,32.41,32.68,32.41,32.65,70237.0
2023-06-15 15:00:00,32.65,32.68,32.58,32.67,72937.0,32.65,32.68,32.58,32.67,72937.0
2023-06-15 15:30:00,32.68,32.69,32.52,32.55,361410.0,32.68,32.69,32.52,32.55,361410.0
2023-06-16 09:30:00,32.74,32.74,32.3,32.33,146193.0,32.74,32.74,32.3,32.33,146193.0
2023-06-16 10:00:00,32.41,32.58,32.37,32.56,63813.0,32.41,32.58,32.37,32.56,63813.0
2023-06-16 10:30:00,32.55,32.61,32.45,32.54,39620.0,32.55,32.61,32.45,32.54,39620.0
2023-06-16 11:00:00,32.52,32.54,32.43,32.5,118038.0,32.52,32.54,32.43,32.5,118038.0
2023-06-16 11:30:00,32.52,32.55,32.27,32.36,71343.0,32.52,32.55,32.27,32.36,71343.0
2023-06-16 12:00:00,32.37,32.39,32.28,32.36,54157.0,32.37,32.39,32.28,32.36,54157.0
2023-06-16 12:30:00,32.36,32.45,32.36,32.44,30724.0,32.36,32.45,32.36,32.44,30724.0
2023-06-16 13:00:00,32.43,32.43,32.33,32.36,56787.0,32.43,32.43,32.33,32.36,56787.0
2023-06-16 13:30:00,32.36,32.39,32.31,32.38,43229.0,32.36,32.39,32.31,32.38,43229.0
2023-06-16 14:00:00,32.38,32.44,32.37,32.44,41346.0,32.38,32.44,32.37,32.44,41346.0
2023-06-16 14:30:00,32.43,32.46,32.38,32.41,52282.0,32.43,32.46,32.38,32.41,52282.0
2023-06-16 15:00:00,32.41,32.47,32.38,32.47,58924.0,32.41,32.47,32.38,32.47,58924.0
2023-06-16 15:30:00,32.47,32.56,32.44,32.45,311936.0,32.47,32.56,32.44,32.45,311936.0
2023-06-20 09:30:00,32.07,32.22,31.92,32.01,56138.0,32.07,32.22,31.92,32.01,56138.0
2023-06-20 10:00:00,32.01,32.07,31.88,31.89,38647.0,32.01,32.07,31.88,31.89,38647.0
2023-06-20 10:30:00,31.89,31.99,31.85,31.98,21479.0,31.89,31.99,31.85,31.98,21479.0
2023-06-20 11:00:00,31.99,32.01,31.85,31.86,26979.0,31.99,32.01,31.85,31.86,26979.0
2023-06-20 11:30:00,31.86,32.04,31.84,32.02,39325.0,31.86,32.04,31.84,32.02,39325.0
2023-06-20 12:00:00,32.01,32.07,31.94,32.04,42713.0,32.01,32.07,31.94,32.04,42713.0
2023-06-20 12:30:00,32.03,32.12,32.01,32.07,25625.0,32.03,32.12,32.01,32.07,25625.0
2023-06-20 13:00:00,32.07,32.07,31.92,31.99,60298.0,32.07,32.07,31.92,31.99,60298.0
2023-06-20 13:30:00,31.99,32.02,31.96,32.0,27998.0,31.99,32.02,31.96,32.0,27998.0
2023-06-20 14:00:00,32.0,32.05,31.99,32.05,25033.0,32.0,32.05,31.99,32.05,25033.0
2023-06-20 14:30:00,32.05,32.06,31.96,32.03,35454.0,32.05,32.06,31.96,32.03,35454.0
2023-06-20 15:00:00,32.03,32.09,31.96,32.07,74872.0,32.03,32.09,31.96,32.07,74872.0
2023-06-20 15:30:00,32.07,32.17,32.04,32.1,254394.0,32.07,32.17,32.04,32.1,254394.0
2023-06-21 09:30:00,32.03,32.05,31.84,31.98,44438.0,32.03,32.05,31.84,31.98,44438.0
2023-06-21 10:00:00,31.99,32.19,31.96,32.19,34105.0,31.99,32.19,31.96,32.19,34105.0
2023-06-21 10:30:00,32.2,32.28,32.12,32.2,46011.0,32.2,32.28,32.12,32.2,46011.0
2023-06-21 11:00:00,32.21,32.23,32.09,32.18,36940.0,32.21,32.23,32.09,32.18,36940.0
2023-06-21 11:30:00,32.18,32.24,32.13,32.13,27163.0,32.18,32.24,32.13,32.13,27163.0
2023-06-21 12:00:00,32.13,32.16,32.04,32.06,54934.0,32.13,32.16,32.04,32.06,54934.0
2023-06-21 12:30:00,32.07,32.09,32.02,32.04,36092.0,32.07,32.09,32.02,32.04,36092.0
2023-06-21 13:00:00,32.04,32.12,32.0,32.08,44142.0,32.04,32.12,32.0,32.08,44142.0
2023-06-21 13:30:00,32.09,32.15,32.08,32.11,40381.0,32.09,32.15,32.08,32.11,40381.0
2023-06-21 14:00:00,32.11,32.21,32.1,32.2,46158.0,32.11,32.21,32.1,32.2,46158.0
2023-06-21 14:30:00,32.2,32.2,32.09,32.12,65869.0,32.2,32.2,32.09,32.12,65869.0
2023-06-21 15:00:00,32.13,32.17,32.05,32.05,114818.0,32.13,32.17,32.05,32.05,114818.0
2023-06-21 15:30:00,32.04,32.09,31.93,32.02,432598.0,32.04,32.09,31.93,32.02,432598.0
2023-06-22 09:30:00,32.01,32.01,31.69,31.79,50363.0,32.01,32.01,31.69,31.79,50363.0
2023-06-22 10:00:00,31.78,31.97,31.76,31.97,41439.0,31.78,31.97,31.76,31.97,41439.0
2023-06-22 10:30:00,31.97,32.04,31.86,31.91,36544.0,31.97,32.04,31.86,31.91,36544.0
2023-06-22 11:00:00,31.9,31.91,31.82,31.87,21860.0,31.9,31.91,31.82,31.87,21860.0
2023-06-22 11:30:00,31.88,31.94,31.86,31.93,27407.0,31.88,31.94,31.86,31.93,27407.0
2023-06-22 12:00:00,31.93,31.97,31.9,31.95,27413.0,31.93,31.97,31.9,31.95,27413.0
2023-06-22 12:30:00,31.95,31.99,31.9,31.95,18248.0,31.95,31.99,31.9,31.95,18248.0
2023-06-22 13:00:00,31.95,31.97,31.89,31.96,20314.0,31.95,31.97,31.89,31.96,20314.0
2023-06-22 13:30:00,31.96,31.99,31.92,31.99,27234.0,31.96,31.99,31.92,31.99,27234.0
2023-06-22 14:00:00,31.99,32.01,31.95,31.99,41313.0,31.99,32.01,31.95,31.99,41313.0
2023-06-22 14:30:00,31.99,32.0,31.91,31.96,32579.0,31.99,32.0,31.91,31.96,32579.0
2023-06-22 15:00:00,31.96,31.98,31.83,31.84,59450.0,31.96,31.98,31.83,31.84,59450.0
2023-06-22 15:30:00,31.84,31.99,31.82,31.97,225357.0,31.84,31.99,31.82,31.97,225357.0
2023-06-23 09:30:00,31.47,31.57,31.24,31.52,99209.0,31.47,31.57,31.24,31.52,99209.0
2023-06-23 10:00:00,31.53,31.7,31.49,31.7,51846.0,31.53,31.7,31.49,31.7,51846.0
2023-06-23 10:30:00,31.7,31.74,31.48,31.55,126031.0,31.7,31.74,31.48,31.55,126031.0
2023-06-23 11:00:00,31.56,31.59,31.49,31.51,63039.0,31.56,31.59,31.49,31.51,63039.0
2023-06-23 11:30:00,31.51,31.57,31.48,31.49,62217.0,31.51,31.57,31.48,31.49,62217.0
2023-06-23 12:00:00,31.49,31.52,31.43,31.46,59073.0,31.49,31.52,31.43,31.46,59073.0
2023-06-23 12:30:00,31.47,31.5,31.41,31.44,49222.0,31.47,31.5,31.41,31.44,49222.0
2023-06-23 13:00:00,31.44,31.49,31.41,31.48,52773.0,31.44,31.49,31.41,31.48,52773.0
2023-06-23 13:30:00,31.49,31.51,31.42,31.42,77268.0,31.49,31.51,31.42,31.42,77268.0
2023-06-23 14:00:00,31.41,31.41,31.32,31.37,74469.0,31.41,31.41,31.32,31.37,74469.0
2023-06-23 14:30:00,31.36,31.41,31.33,31.38,78767.0,31.36,31.41,31.33,31.38,78767.0
2023-06-23 15:00:00,31.37,31.37,31.28,31.29,149029.0,31.37,31.37,31.28,31.29,149029.0
2023-06-23 15:30:00,31.29,31.36,31.25,31.3,738049.0,31.29,31.36,31.25,31.3,738049.0
2023-06-26 09:30:00,31.38,31.7,31.38,31.63,115450.0,31.38,31.7,31.38,31.63,115450.0
2023-06-26 10:00:00,31.62,31.71,31.56,31.59,60485.0,31.62,31.71,31.56,31.59,60485.0
2023-06-26 10:30:00,31.58,31.58,31.43,31.55,72470.0,31.58,31.58,31.43,31.55,72470.0
2023-06-26 11:00:00,31.55,31.55,31.39,31.4,99525.0,31.55,31.55,31.39,31.4,99525.0
2023-06-26 11:30:00,31.41,31.52,31.36,31.52,72647.0,31.41,31.52,31.36,31.52,72647.0
2023-06-26 12:00:00,31.52,31.52,31.44,31.51,56142.0,31.52,31.52,31.44,31.51,56142.0
2023-06-26 12:30:00,31.5,31.64,31.44,31.61,105870.0,31.5,31.64,31.44,31.61,105870.0
2023-06-26 13:00:00,31.61,31.66,31.6,31.65,37210.0,31.61,31.66,31.6,31.65,37210.0
2023-06-26 13:30:00,31.65,31.74,31.61,31.7,42418.0,31.65,31.74,31.61,31.7,42418.0
2023-06-26 14:00:00,31.7,31.71,31.64,31.69,79048.0,31.7,31.71,31.64,31.69,79048.0
2023-06-26 14:30:00,31.7,31.77,31.69,31.77,48121.0,31.7,31.77,31.69,31.77,48121.0
2023-06-26 15:00:00,31.77,31.81,31.74,31.77,98765.0,31.77,31.81,31.74,31.77,98765.0
2023-06-26 15:30:00,31.77,31.78,31.63,31.68,420542.0,31.77,31.78,31.63,31.68,420542.0
2023-06-27 09:30:00,31.69,31.87,31.65,31.71,88135.0,31.69,31.87,31.65,31.71,88135.0
2023-06-27 10:00:00,31.71,31.87,31.66,31.84,70748.0,31.71,31.87,31.66,31.84,70748.0
2023-06-27 10:30:00,31.85,32.09,31.83,32.01,123687.0,31.85,32.09,31.83,32.01,123687.0
2023-06-27 11:00:00,32.02,32.19,32.0,32.19,115740.0,32.02,32.19,32.0,32.19,115740.0
2023-06-27 11:30:00,32.18,32.23,32.17,32.22,28735.0,32.18,32.23,32.17,32.22,28735.0
2023-06-27 12:00:00,32.22,32.37,32.21,32.37,61989.0,32.22,32.37,32.21,32.37,61989.0
2023-06-27 12:30:00,32.37,32.43,32.35,32.36,61545.0,32.37,32.43,32.35,32.36,61545.0
2023-06-27 13:00:00,32.37,32.44,32.3,32.42,45441.0,32.37,32.44,32.3,32.42,45441.0
2023-06-27 13:30:00,32.42,32.46,32.39,32.42,82738.0,32.42,32.46,32.39,32.42,82738.0
2023-06-27 14:00:00,32.42,32.45,32.37,32.44,38357.0,32.42,32.45,32.37,32.44,38357.0
2023-06-27 14:30:00,32.44,32.45,32.39,32.4,49098.0,32.44,32.45,32.39,32.4,49098.0
2023-06-27 15:00:00,32.41,32.48,32.39,32.48,62743.0,32.41,32.48,32.39,32.48,62743.0
2023-06-27 15:30:00,32.48,32.49,32.36,32.36,287162.0,32.48,32.49,32.36,32.36,287162.0
2023-06-28 09:30:00,32.36,32.46,32.13,32.45,89372.0,32.36,32.46,32.13,32.45,89372.0
2023-06-28 10:00:00,32.47,32.54,32.39,32.41,44821.0,32.47,32.54,32.39,32.41,44821.0
2023-06-28 10:30:00,32.41,32.51,32.4,32.4,68065.0,32.41,32.51,32.4,32.4,68065.0
2023-06-28 11:00:00,32.41,32.43,32.33,32.37,45383.0,32.41,32.43,32.33,32.37,45383.0
2023-06-28 11:30:00,32.37,32.5,32.37,32.46,60739.0,32.37,32.5,32.37,32.46,60739.0
2023-06-28 12:00:00,32.46,32.49,32.38,32.4,36862.0,32.46,32.49,32.38,32.4,36862.0
2023-06-28 12:30:00,32.4,32.45,32.31,32.36,37480.0,32.4,32.45,32.31,32.36,37480.0
2023-06-28 13:00:00,32.37,32.37,32.32,32.35,35596.0,32.37,32.37,32.32,32.35,35596.0
2023-06-28 13:30:00,32.36,32.39,32.3,32.32,53406.0,32.36,32.39,32.3,32.32,53406.0
2023-06-28 14:00:00,32.32,32.34,32.28,32.31,83717.0,32.32,32.34,32.28,32.31,83717.0
2023-06-28 14:30:00,32.31,32.37,32.28,32.34,72441.0,32.31,32.37,32.28,32.34,72441.0
2023-06-28 15:00:00,32.34,32.37,32.26,32.3,120167.0,32.34,32.37,32.26,32.3,120167.0
2023-06-28 15:30:00,32.3,32.4,32.24,32.4,307408.0,32.3,32.4,32.24,32.4,307408.0
2023-06-29 09:30:00,32.27,32.67,32.16,32.62,59166.0,32.27,32.67,32.16,32.62,59166.0
2023-06-29 10:00:00,32.63,32.73,32.62,32.7,30683.0,32.63,32.73,32.62,32.7,30683.0
2023-06-29 10:30:00,32.7,32.77,32.66,32.72,28819.0,32.7,32.77,32.66,32.72,28819.0
2023-06-29 11:00:00,32.71,32.81,32.68,32.78,60703.0,32.71,32.81,32.68,32.78,60703.0
2023-06-29 11:30:00,32.79,32.92,32.78,32.84,92275.0,32.79,32.92,32.78,32.84,92275.0
2023-06-29 12:00:00,32.85,32.91,32.79,32.91,53355.0,32.85,32.91,32.79,32.91,53355.0
2023-06-29 12:30:00,32.9,32.96,32.87,32.88,48133.0,32.9,32.96,32.87,32.88,48133.0
2023-06-29 13:00:00,32.88,32.89,32.77,32.86,114256.0,32.88,32.89,32.77,32.86,114256.0
2023-06-29 13:30:00,32.86,32.89,32.74,32.76,60430.0,32.86,32.89,32.74,32.76,60430.0
2023-06-29 14:00:00,32.76,32.79,32.7,32.75,44190.0,32.76,32.79,32.7,32.75,44190.0
2023-06-29 14:30:00,32.75,32.76,32.62,32.62,146448.0,32.75,32.76,32.62,32.62,146448.0
2023-06-29 15:00:00,32.63,32.67,32.61,32.66,183764.0,32.63,32.67,32.61,32.66,183764.0
2023-06-29 15:30:00,32.66,32.66,32.52,32.55,729750.0,32.66,32.66,32.52,32.55,729750.0
2023-06-30 09:30:00,32.73,32.81,32.63,32.78,113292.0,32.73,32.81,32.63,32.78,113292.0
2023-06-30 10:00:00,32.78,32.83,32.73,32.79,54482.0,32.78,32.83,32.73,32.79,54482.0
2023-06-30 10:30:00,32.79,32.83,32.63,32.79,75386.0,32.79,32.83,32.63,32.79,75386.0
2023-06-30 11:00:00,32.8,32.87,32.79,32.82,101185.0,32.8,32.87,32.79,32.82,101185.0
2023-06-30 11:30:00,32.81,32.87,32.77,32.84,77083.0,32.81,32.87,32.77,32.84,77083.0
2023-06-30 12:00:00,32.84,32.97,32.82,32.95,98621.0,32.84,32.97,32.82,32.95,98621.0
2023-06-30 12:30:00,32.95,33.0,32.92,32.95,63427.0,32.95,33.0,32.92,32.95,63427.0
2023-06-30 13:00:00,32.95,32.98,32.89,32.91,100606.0,32.95,32.98,32.89,32.91,100606.0
2023-06-30 13:30:00,32.92,32.96,32.86,32.91,99816.0,32.92,32.96,32.86,32.91,99816.0
2023-06-30 14:00:00,32.91,33.0,32.9,33.0,122482.0,32.91,33.0,32.9,33.0,122482.0
2023-06-30 14:30:00,33.0,33.08,32.99,33.01,154893.0,33.0,33.08,32.99,33.01,154893.0
2023-06-30 15:00:00,33.02,33.03,32.95,32.98,165490.0,33.02,33.03,32.95,32.98,165490.0
2023-06-30 15:30:00,32.98,32.99,32.8,32.8,545980.0,32.98,32.99,32.8,32.8,545980.0
2023-07-03 09:30:00,32.57,32.7,32.46,32.64,71984.0,32.57,32.7,32.46,32.64,71984.0
2023-07-03 10:00:00,32.65,32.88,32.61,32.83,54200.0,32.65,32.88,32.61,32.83,54200.0
2023-07-03 10:30:00,32.83,32.96,32.81,32.87,42383.0,32.83,32.96,32.81,32.87,42383.0
2023-07-03 11:00:00,32.88,33.06,32.88,32.98,49519.0,32.88,33.06,32.88,32.98,49519.0
2023-07-03 11:30:00,32.98,33.01,32.86,32.9,74328.0,32.98,33.01,32.86,32.9,74328.0
2023-07-03 12:00:00,32.9,32.95,32.87,32.91,59516.0,32.9,32.95,32.87,32.91,59516.0
2023-07-03 12:30:00,32.91,32.93,32.81,32.84,141088.0,32.91,32.93,32.81,32.84,141088.0
2023-07-05 09:30:00,32.66,32.73,32.46,32.66,120030.0,32.66,32.73,32.46,32.66,120030.0
2023-07-05 10:00:00,32.66,32.69,32.52,32.52,54882.0,32.66,32.69,32.52,32.52,54882.0
2023-07-05 10:30:00,32.53,32.61,32.48,32.53,60089.0,32.53,32.61,32.48,32.53,60089.0
2023-07-05 11:00:00,32.53,32.57,32.42,32.51,37212.0,32.53,32.57,32.42,32.51,37212.0
2023-07-05 11:30:00,32.51,32.55,32.32,32.34,38506.0,32.51,32.55,32.32,32.34,38506.0
2023-07-05 12:00:00,32.36,32.39,32.26,32.27,34668.0,32.36,32.39,32.26,32.27,34668.0
2023-07-05 12:30:00,32.27,32.29,32.19,32.25,46737.0,32.27,32.29,32.19,32.25,46737.0
2023-07-05 13:00:00,32.25,32.29,32.18,32.29,40816.0,32.25,32.29,32.18,32.29,40816.0
2023-07-05 13:30:00,32.29,32.32,32.26,32.28,33566.0,32.29,32.32,32.26,32.28,33566.0
2023-07-05 14:00:00,32.28,32.29,32.14,32.16,51609.0,32.28,32.29,32.14,32.16,51609.0
2023-07-05 14:30:00,32.16,32.21,32.14,32.2,56911.0,32.16,32.21,32.14,32.2,56911.0
2023-07-05 15:00:00,32.2,32.21,32.11,32.18,97591.0,32.2,32.21,32.11,32.18,97591.0
2023-07-05 15:30:00,32.18,32.2,32.03,32.04,267524.0,32.18,32.2,32.03,32.04,267524.0
2023-07-06 09:30:00,31.59,31.62,31.26,31.35,82687.0,31.59,31.62,31.26,31.35,82687.0
2023-07-06 10:00:00,31.36,31.43,31.25,31.25,104143.0,31.36,31.43,31.25,31.25,104143.0
2023-07-06 10:30:00,31.24,31.25,31.01,31.03,337270.0,31.24,31.25,31.01,31.03,337270.0
2023-07-06 11:00:00,31.03,31.21,31.01,31.04,125263.0,31.03,31.21,31.01,31.04,125263.0
2023-07-06 11:30:00,31.05,31.07,30.95,31.03,66467.0,31.05,31.07,30.95,31.03,66467.0
2023-07-06 12:00:00,31.02,31.03,30.96,30.99,66188.0,31.02,31.03,30.96,30.99,66188.0
2023-07-06 12:30:00,30.98,31.15,30.96,31.1,219363.0,30.98,31.15,30.96,31.1,219363.0
2023-07-06 13:00:00,31.1,31.27,31.04,31.26,285897.0,31.1,31.27,31.04,31.26,285897.0
2023-07-06 13:30:00,31.25,31.32,31.23,31.27,44329.0,31.25,31.32,31.23,31.27,44329.0
2023-07-06 14:00:00,31.26,31.27,31.2,31.21,37252.0,31.26,31.27,31.2,31.21,37252.0
2023-07-06 14:30:00,31.21,31.35,31.2,31.35,49409.0,31.21,31.35,31.2,31.35,49409.0
2023-07-06 15:00:00,31.35,31.45,31.32,31.43,76827.0,31.35,31.45,31.32,31.43,76827.0
2023-07-06 15:30:00,31.42,31.54,31.38,31.54,317676.0,31.42,31.54,31.38,31.54,317676.0
2023-07-07 09:30:00,31.57,31.93,31.55,31.82,54002.0,31.57,31.93,31.55,31.82,54002.0
2023-07-07 10:00:00,31.81,32.13,31.81,32.12,71793.0,31.81,32.13,31.81,32.12,71793.0
2023-07-07 10:30:00,32.11,32.25,32.06,32.23,92880.0,32.11,32.25,32.06,32.23,92880.0
2023-07-07 11:00:00,32.23,32.31,32.12,32.3,60131.0,32.23,32.31,32.12,32.3,60131.0
2023-07-07 11:30:00,32.3,32.36,32.26,32.36,165566.0,32.3,32.36,32.26,32.36,165566.0
2023-07-07 12:00:00,32.37,32.38,32.23,32.35,44986.0,32.37,32.38,32.23,32.35,44986.0
2023-07-07 12:30:00,32.35,32.65,32.35,32.65,71730.0,32.35,32.65,32.35,32.65,71730.0
2023-07-07 13:00:00,32.65,32.67,32.62,32.63,52754.0,32.65,32.67,32.62,32.63,52754.0
2023-07-07 13:30:00,32.64,32.67,32.58,32.61,69746.0,32.64,32.67,32.58,32.61,69746.0
2023-07-07 14:00:00,32.61,32.71,32.6,32.66,79614.0,32.61,32.71,32.6,32.66,79614.0
2023-07-07 14:30:00,32.66,32.67,32.54,32.56,70671.0,32.66,32.67,32.54,32.56,70671.0
2023-07-07 15:00:00,32.55,32.6,32.52,32.52,113004.0,32.55,32.6,32.52,32.52,113004.0
2023-07-07 15:30:00,32.53,32.54,32.37,32.46,448872.0,32.53,32.54,32.37,32.46,448872.0
2023-07-10 09:30:00,32.29,32.75,32.22,32.73,45558.0,32.29,32.75,32.22,32.73,45558.0
2023-07-10 10:00:00,32.73,32.78,32.47,32.48,63576.0,32.73,32.78,32.47,32.48,63576.0
2023-07-10 10:30:00,32.48,32.51,32.39,32.42,70565.0,32.48,32.51,32.39,32.42,70565.0
2023-07-10 11:00:00,32.43,32.49,32.4,32.45,53376.0,32.43,32.49,32.4,32.45,53376.0
2023-07-10 11:30:00,32.45,32.48,32.44,32.46,29423.0,32.45,32.48,32.44,32.46,29423.0
2023-07-10 12:00:00,32.46,32.48,32.34,32.39,48196.0,32.46,32.48,32.34,32.39,48196.0
2023-07-10 12:30:00,32.4,32.52,32.38,32.48,131707.0,32.4,32.52,32.38,32.48,131707.0
2023-07-10 13:00:00,32.48,32.51,32.44,32.45,43996.0,32.48,32.51,32.44,32.45,43996.0
2023-07-10 13:30:00,32.45,32.53,32.44,32.51,53985.0,32.45,32.53,32.44,32.51,53985.0
2023-07-10 14:00:00,32.5,32.54,32.49,32.54,49298.0,32.5,32.54,32.49,32.54,49298.0
2023-07-10 14:30:00,32.54,32.56,32.49,32.55,55785.0,32.54,32.56,32.49,32.55,55785.0
2023-07-10 15:00:00,32.55,32.56,32.49,32.53,75801.0,32.55,32.56,32.49,32.53,75801.0
2023-07-10 15:30:00,32.52,32.57,32.49,32.55,288758.0,32.52,32.57,32.49,32.55,288758.0
2023-07-11 09:30:00,33.01,33.12,32.78,33.05,161439.0,33.01,33.12,32.78,33.05,161439.0
2023-07-11 10:00:00,33.05,33.13,32.96,33.09,74015.0,33.05,33.13,32.96,33.09,74015.0
2023-07-11 10:30:00,33.08,33.17,32.97,33.16,228758.0,33.08,33.17,32.97,33.16,228758.0
2023-07-11 11:00:00,33.16,33.21,33.11,33.16,169765.0,33.16,33.21,33.11,33.16,169765.0
2023-07-11 11:30:00,33.16,33.21,33.06,33.06,383715.0,33.16,33.21,33.06,33.06,383715.0
2023-07-11 12:00:00,33.05,33.26,33.05,33.12,195234.0,33.05,33.26,33.05,33.12,195234.0
2023-07-11 12:30:00,33.12,33.13,32.98,32.99,217734.0,33.12,33.13,32.98,32.99,217734.0
2023-07-11 13:00:00,33.0,33.05,32.97,33.02,183048.0,33.0,33.05,32.97,33.02,183048.0
2023-07-11 13:30:00,33.02,33.03,32.94,32.98,159788.0,33.02,33.03,32.94,32.98,159788.0
2023-07-11 14:00:00,32.99,33.0,32.87,32.9,190398.0,32.99,33.0,32.87,32.9,190398.0
2023-07-11 14:30:00,32.91,33.01,32.9,32.97,234661.0,32.91,33.01,32.9,32.97,234661.0
2023-07-11 15:00:00,32.96,32.99,32.92,32.93,140989.0,32.96,32.99,32.92,32.93,140989.0
2023-07-11 15:30:00,32.93,33.09,32.92,33.03,697527.0,32.93,33.09,32.92,33.03,697527.0
2023-07-12 09:30:00,33.49,33.56,33.15,33.39,168141.0,33.49,33.56,33.15,33.39,168141.0
2023-07-12 10:00:00,33.4,33.4,33.26,33.36,76904.0,33.4,33.4,33.26,33.36,76904.0
2023-07-12 10:30:00,33.35,33.51,33.35,33.48,95578.0,33.35,33.51,33.35,33.48,95578.0
2023-07-12 11:00:00,33.48,33.49,33.32,33.32,73564.0,33.48,33.49,33.32,33.32,73564.0
2023-07-12 11:30:00,33.33,33.37,33.24,33.25,51334.0,33.33,33.37,33.24,33.25,51334.0
2023-07-12 12:00:00,33.24,33.34,33.19,33.3,37966.0,33.24,33.34,33.19,33.3,37966.0
2023-07-12 12:30:00,33.3,33.45,33.3,33.42,58858.0,33.3,33.45,33.3,33.42,58858.0
2023-07-12 13:00:00,33.43,33.58,33.42,33.56,109656.0,33.43,33.58,33.42,33.56,109656.0
2023-07-12 13:30:00,33.55,33.65,33.47,33.53,85482.0,33.55,33.65,33.47,33.53,85482.0
2023-07-12 14:00:00,33.53,33.57,33.51,33.54,70342.0,33.53,33.57,33.51,33.54,70342.0
2023-07-12 14:30:00,33.54,33.56,33.45,33.51,97583.0,33.54,33.56,33.45,33.51,97583.0
2023-07-12 15:00:00,33.51,33.55,33.47,33.51,195750.0,33.51,33.55,33.47,33.51,195750.0
2023-07-12 15:30:00,33.51,33.58,33.45,33.55,425840.0,33.51,33.58,33.45,33.55,425840.0
2023-07-13 09:30:00,33.58,33.67,33.34,33.6,86664.0,33.58,33.67,33.34,33.6,86664.0
2023-07-13 10:00:00,33.6,33.61,33.5,33.59,88969.0,33.6,33.61,33.5,33.59,88969.0
2023-07-13 10:30:00,33.59,33.68,33.55,33.61,182001.0,33.59,33.68,33.55,33.61,182001.0
2023-07-13 11:00:00,33.61,33.61,33.54,33.55,55747.0,33.61,33.61,33.54,33.55,55747.0
2023-07-13 11:30:00,33.56,33.61,33.5,33.6,65203.0,33.56,33.61,33.5,33.6,65203.0
2023-07-13 12:00:00,33.6,33.61,33.56,33.58,68575.0,33.6,33.61,33.56,33.58,68575.0
2023-07-13 12:30:00,33.58,33.61,33.56,33.57,61461.0,33.58,33.61,33.56,33.57,61461.0
2023-07-13 13:00:00,33.57,33.59,33.49,33.59,51617.0,33.57,33.59,33.49,33.59,51617.0
2023-07-13 13:30:00,33.59,33.59,33.5,33.5,53881.0,33.59,33.59,33.5,33.5,53881.0
2023-07-13 14:00:00,33.5,33.51,33.45,33.5,81510.0,33.5,33.51,33.45,33.5,81510.0
2023-07-13 14:30:00,33.49,33.5,33.45,33.47,69954.0,33.49,33.5,33.45,33.47,69954.0
2023-07-13 15:00:00,33.47,33.48,33.4,33.44,107655.0,33.47,33.48,33.4,33.44,107655.0
2023-07-13 15:30:00,33.44,33.44,33.27,33.36,822298.0,33.44,33.44,33.27,33.36,822298.0
2023-07-14 09:30:00,33.25,33.25,32.92,33.08,72040.0,33.25,33.25,32.92,33.08,72040.0
2023-07-14 10:00:00,33.06,33.07,32.58,32.59,124157.0,33.06,33.07,32.58,32.59,124157.0
2023-07-14 10:30:00,32.59,32.74,32.59,32.7,77199.0,32.59,32.74,32.59,32.7,77199.0
2023-07-14 11:00:00,32.71,32.73,32.59,32.64,57232.0,32.71,32.73,32.59,32.64,57232.0
2023-07-14 11:30:00,32.65,32.7,32.55,32.59,48294.0,32.65,32.7,32.55,32.59,48294.0
2023-07-14 12:00:00,32.6,32.66,32.51,32.54,59943.0,32.6,32.66,32.51,32.54,59943.0
2023-07-14 12:30:00,32.55,32.62,32.53,32.62,62340.0,32.55,32.62,32.53,32.62,62340.0
2023-07-14 13:00:00,32.63,32.81,32.6,32.66,91300.0,32.63,32.81,32.6,32.66,91300.0
2023-07-14 13:30:00,32.67,32.74,32.67,32.72,61650.0,32.67,32.74,32.67,32.72,61650.0
2023-07-14 14:00:00,32.73,32.74,32.62,32.62,73100.0,32.73,32.74,32.62,32.62,73100.0
2023-07-14 14:30:00,32.63,32.65,32.59,32.63,79369.0,32.63,32.65,32.59,32.63,79369.0
2023-07-14 15:00:00,32.63,32.72,32.59,32.7,118574.0,32.63,32.72,32.59,32.7,118574.0
2023-07-14 15:30:00,32.7,32.72,32.63,32.67,339401.0,32.7,32.72,32.63,32.67,339401.0
2023-07-17 09:30:00,32.47,33.01,32.47,32.89,122685.0,32.47,33.01,32.47,32.89,122685.0
2023-07-17 10:00:00,32.91,33.08,32.91,32.97,103987.0,32.91,33.08,32.91,32.97,103987.0
2023-07-17 10:30:00,32.97,33.18,32.97,33.05,222879.0,32.97,33.18,32.97,33.05,222879.0
2023-07-17 11:00:00,33.06,33.12,33.05,33.08,77497.0,33.06,33.12,33.05,33.08,77497.0
2023-07-17 11:30:00,33.09,33.23,33.09,33.2,62285.0,33.09,33.23,33.09,33.2,62285.0
2023-07-17 12:00:00,33.2,33.25,33.18,33.23,55955.0,33.2,33.25,33.18,33.23,55955.0
2023-07-17 12:30:00,33.22,33.26,33.16,33.18,87968.0,33.22,33.26,33.16,33.18,87968.0
2023-07-17 13:00:00,33.19,33.22,33.12,33.22,73187.0,33.19,33.22,33.12,33.22,73187.0
2023-07-17 13:30:00,33.22,33.22,33.03,33.07,72857.0,33.22,33.22,33.03,33.07,72857.0
2023-07-17 14:00:00,33.07,33.08,32.99,33.0,78581.0,33.07,33.08,32.99,33.0,78581.0
2023-07-17 14:30:00,33.0,33.01,32.87,32.95,219371.0,33.0,33.01,32.87,32.95,219371.0
2023-07-17 15:00:00,32.95,32.96,32.88,32.91,110884.0,32.95,32.96,32.88,32.91,110884.0
2023-07-17 15:30:00,32.9,32.94,32.85,32.89,351081.0,32.9,32.94,32.85,32.89,351081.0
2023-07-18 09:30:00,32.86,33.16,32.79,33.13,106177.0,32.86,33.16,32.79,33.13,106177.0
2023-07-18 10:00:00,33.12,33.39,33.1,33.36,95663.0,33.12,33.39,33.1,33.36,95663.0
2023-07-18 10:30:00,33.37,33.44,33.2,33.44,184499.0,33.37,33.44,33.2,33.44,184499.0
2023-07-18 11:00:00,33.44,33.46,33.33,33.39,60750.0,33.44,33.46,33.33,33.39,60750.0
2023-07-18 11:30:00,33.39,33.42,33.31,33.36,66410.0,33.39,33.42,33.31,33.36,66410.0
2023-07-18 12:00:00,33.37,33.38,33.25,33.27,75977.0,33.37,33.38,33.25,33.27,75977.0
2023-07-18 12:30:00,33.26,33.26,33.19,33.23,69384.0,33.26,33.26,33.19,33.23,69384.0
2023-07-18 13:00:00,33.23,33.26,33.15,33.16,62034.0,33.23,33.26,33.15,33.16,62034.0
2023-07-18 13:30:00,33.16,33.22,33.13,33.16,73871.0,33.16,33.22,33.13,33.16,73871.0
2023-07-18 14:00:00,33.16,33.29,33.15,33.29,54020.0,33.16,33.29,33.15,33.29,54020.0
2023-07-18 14:30:00,33.29,33.31,33.16,33.21,98458.0,33.29,33.31,33.16,33.21,98458.0
2023-07-18 15:00:00,33.21,33.26,33.17,33.26,99454.0,33.21,33.26,33.17,33.26,99454.0
2023-07-18 15:30:00,33.26,33.26,33.12,33.17,435600.0,33.26,33.26,33.12,33.17,435600.0
2023-07-19 09:30:00,33.16,33.32,33.06,33.26,64401.0,33.16,33.32,33.06,33.26,64401.0
2023-07-19 10:00:00,33.27,33.3,33.1,33.11,86361.0,33.27,33.3,33.1,33.11,86361.0
2023-07-19 10:30:00,33.11,33.11,32.86,32.88,48846.0,33.11,33.11,32.86,32.88,48846.0
2023-07-19 11:00:00,32.89,32.95,32.88,32.94,42100.0,32.89,32.95,32.88,32.94,42100.0
2023-07-19 11:30:00,32.94,33.0,32.92,32.94,47790.0,32.94,33.0,32.92,32.94,47790.0
2023-07-19 12:00:00,32.95,32.99,32.9,32.97,52338.0,32.95,32.99,32.9,32.97,52338.0
2023-07-19 12:30:00,32.96,33.0,32.87,32.99,47123.0,32.96,33.0,32.87,32.99,47123.0
2023-07-19 13:00:00,32.99,32.99,32.91,32.94,39068.0,32.99,32.99,32.91,32.94,39068.0
2023-07-19 13:30:00,32.94,32.94,32.88,32.91,64227.0,32.94,32.94,32.88,32.91,64227.0
2023-07-19 14:00:00,32.91,32.91,32.84,32.88,55696.0,32.91,32.91,32.84,32.88,55696.0
2023-07-19 14:30:00,32.88,32.96,32.87,32.95,111906.0,32.88,32.96,32.87,32.95,111906.0
2023-07-19 15:00:00,32.95,32.95,32.9,32.93,117268.0,32.95,32.95,32.9,32.93,117268.0
2023-07-19 15:30:00,32.93,33.0,32.86,33.0,341930.0,32.93,33.0,32.86,33.0,341930.0
2023-07-20 09:30:00,33.0,33.11,32.48,32.92,219482.0,33.0,33.11,32.48,32.92,219482.0
2023-07-20 10:00:00,32.93,33.01,32.66,32.79,434347.0,32.93,33.01,32.66,32.79,434347.0
2023-07-20 10:30:00,32.79,32.87,32.77,32.79,230383.0,32.79,32.87,32.77,32.79,230383.0
2023-07-20 11:00:00,32.79,32.85,32.73,32.75,164883.0,32.79,32.85,32.73,32.75,164883.0
2023-07-20 11:30:00,32.74,32.77,32.62,32.7,77799.0,32.74,32.77,32.62,32.7,77799.0
2023-07-20 12:00:00,32.7,32.74,32.58,32.62,118636.0,32.7,32.74,32.58,32.62,118636.0
2023-07-20 12:30:00,32.62,32.68,32.51,32.65,232910.0,32.62,32.68,32.51,32.65,232910.0
2023-07-20 13:00:00,32.65,32.68,32.49,32.62,290074.0,32.65,32.68,32.49,32.62,290074.0
2023-07-20 13:30:00,32.62,32.65,32.57,32.6,305588.0,32.62,32.65,32.57,32.6,305588.0
2023-07-20 14:00:00,32.59,32.65,32.5,32.52,174683.0,32.59,32.65,32.5,32.52,174683.0
2023-07-20 14:30:00,32.51,32.64,32.51,32.52,200731.0,32.51,32.64,32.51,32.52,200731.0
2023-07-20 15:00:00,32.52,32.53,32.34,32.38,317378.0,32.52,32.53,32.34,32.38,317378.0
2023-07-20 15:30:00,32.38,32.39,32.1,32.11,1300693.0,32.38,32.39,32.1,32.11,1300693.0
2023-07-21 09:30:00,32.16,32.26,31.73,32.19,243491.0,32.16,32.26,31.73,32.19,243491.0
2023-07-21 10:00:00,32.19,32.32,32.16,32.26,274198.0,32.19,32.32,32.16,32.26,274198.0
2023-07-21 10:30:00,32.27,32.56,32.27,32.52,235830.0,32.27,32.56,32.27,32.52,235830.0
2023-07-21 11:00:00,32.53,32.71,32.51,32.64,213786.0,32.53,32.71,32.51,32.64,213786.0
2023-07-21 11:30:00,32.64,32.66,32.56,32.63,116394.0,32.64,32.66,32.56,32.63,116394.0
2023-07-21 12:00:00,32.62,32.64,32.47,32.47,71115.0,32.62,32.64,32.47,32.47,71115.0
2023-07-21 12:30:00,32.47,32.51,32.39,32.51,75553.0,32.47,32.51,32.39,32.51,75553.0
2023-07-21 13:00:00,32.51,32.69,32.51,32.53,90671.0,32.51,32.69,32.51,32.53,90671.0
2023-07-21 13:30:00,32.54,32.64,32.53,32.63,58159.0,32.54,32.64,32.53,32.63,58159.0
2023-07-21 14:00:00,32.63,32.65,32.55,32.57,75468.0,32.63,32.65,32.55,32.57,75468.0
2023-07-21 14:30:00,32.57,32.63,32.57,32.62,68314.0,32.57,32.63,32.57,32.62,68314.0
2023-07-21 15:00:00,32.62,32.63,32.53,32.6,90323.0,32.62,32.63,32.53,32.6,90323.0
2023-07-21 15:30:00,32.61,32.65,32.55,32.64,478029.0,32.61,32.65,32.55,32.64,478029.0
2023-07-24 09:30:00,32.68,32.71,32.41,32.49,94679.0,32.68,32.71,32.41,32.49,94679.0
2023-07-24 10:00:00,32.5,32.51,32.31,32.38,78990.0,32.5,32.51,32.31,32.38,78990.0
2023-07-24 10:30:00,32.38,32.42,32.31,32.37,53654.0,32.38,32.42,32.31,32.37,53654.0
2023-07-24 11:00:00,32.37,32.38,32.22,32.27,55788.0,32.37,32.38,32.22,32.27,55788.0
2023-07-24 11:30:00,32.28,32.33,32.22,32.33,46722.0,32.28,32.33,32.22,32.33,46722.0
2023-07-24 12:00:00,32.33,32.38,32.27,32.3,59103.0,32.33,32.38,32.27,32.3,59103.0
2023-07-24 12:30:00,32.3,32.31,32.16,32.23,54224.0,32.3,32.31,32.16,32.23,54224.0
2023-07-24 13:00:00,32.23,32.36,32.21,32.32,70391.0,32.23,32.36,32.21,32.32,70391.0
2023-07-24 13:30:00,32.32,32.34,32.22,32.33,109451.0,32.32,32.34,32.22,32.33,109451.0
2023-07-24 14:00:00,32.34,32.39,32.3,32.33,54592.0,32.34,32.39,32.3,32.33,54592.0
2023-07-24 14:30:00,32.32,32.36,32.27,32.34,48222.0,32.32,32.36,32.27,32.34,48222.0
2023-07-24 15:00:00,32.34,32.35,32.23,32.23,67231.0,32.34,32.35,32.23,32.23,67231.0
2023-07-24 15:30:00,32.23,32.37,32.23,32.37,228207.0,32.23,32.37,32.23,32.37,228207.0
2023-07-25 09:30:00,32.59,32.95,32.54,32.94,155012.0,32.59,32.95,32.54,32.94,155012.0
2023-07-25 10:00:00,32.93,33.0,32.86,32.95,170123.0,32.93,33.0,32.86,32.95,170123.0
2023-07-25 10:30:00,32.95,33.0,32.86,32.98,104377.0,32.95,33.0,32.86,32.98,104377.0
2023-07-25 11:00:00,32.98,33.0,32.88,32.95,130827.0,32.98,33.0,32.88,32.95,130827.0
2023-07-25 11:30:00,32.96,32.98,32.78,32.86,87715.0,32.96,32.98,32.78,32.86,87715.0
2023-07-25 12:00:00,32.85,32.85,32.75,32.75,60741.0,32.85,32.85,32.75,32.75,60741.0
2023-07-25 12:30:00,32.76,32.85,32.76,32.8,31464.0,32.76,32.85,32.76,32.8,31464.0
2023-07-25 13:00:00,32.8,32.83,32.72,32.74,56329.0,32.8,32.83,32.72,32.74,56329.0
2023-07-25 13:30:00,32.74,32.83,32.73,32.78,50933.0,32.74,32.83,32.73,32.78,50933.0
2023-07-25 14:00:00,32.78,32.78,32.7,32.73,42052.0,32.78,32.78,32.7,32.73,42052.0
2023-07-25 14:30:00,32.73,32.76,32.63,32.64,70970.0,32.73,32.76,32.63,32.64,70970.0
2023-07-25 15:00:00,32.64,32.67,32.6,32.63,63439.0,32.64,32.67,32.6,32.63,63439.0
2023-07-25 15:30:00,32.62,32.62,32.54,32.57,310368.0,32.62,32.62,32.54,32.57,310368.0
2023-07-26 09:30:00,32.41,32.81,32.41,32.53,98264.0,32.41,32.81,32.41,32.53,98264.0
2023-07-26 10:00:00,32.53,32.68,32.49,32.62,160932.0,32.53,32.68,32.49,32.62,160932.0
2023-07-26 10:30:00,32.62,32.65,32.46,32.5,100558.0,32.62,32.65,32.46,32.5,100558.0
2023-07-26 11:00:00,32.51,32.62,32.49,32.55,220048.0,32.51,32.62,32.49,32.55,220048.0
2023-07-26 11:30:00,32.55,32.64,32.5,32.61,65588.0,32.55,32.64,32.5,32.61,65588.0
2023-07-26 12:00:00,32.62,32.62,32.55,32.58,46556.0,32.62,32.62,32.55,32.58,46556.0
2023-07-26 12:30:00,32.58,32.58,32.46,32.52,81233.0,32.58,32.58,32.46,32.52,81233.0
2023-07-26 13:00:00,32.52,32.58,32.48,32.48,106873.0,32.52,32.58,32.48,32.48,106873.0
2023-07-26 13:30:00,32.48,32.6,32.47,32.59,33985.0,32.48,32.6,32.47,32.59,33985.0
2023-07-26 14:00:00,32.59,32.65,32.56,32.63,65773.0,32.59,32.65,32.56,32.63,65773.0
2023-07-26 14:30:00,32.63,32.83,32.58,32.71,95295.0,32.63,32.83,32.58,32.71,95295.0
2023-07-26 15:00:00,32.71,32.72,32.56,32.64,110960.0,32.71,32.72,32.56,32.64,110960.0
2023-07-26 15:30:00,32.64,32.74,32.62,32.74,270335.0,32.64,32.74,32.62,32.74,270335.0
2023-07-27 09:30:00,32.93,32.93,32.52,32.63,72039.0,32.93,32.93,32.52,32.63,72039.0
2023-07-27 10:00:00,32.63,32.66,32.5,32.59,56541.0,32.63,32.66,32.5,32.59,56541.0
2023-07-27 10:30:00,32.59,32.68,32.54,32.62,52934.0,32.59,32.68,32.54,32.62,52934.0
2023-07-27 11:00:00,32.62,32.67,32.6,32.63,31209.0,32.62,32.67,32.6,32.63,31209.0
2023-07-27 11:30:00,32.64,32.65,32.54,32.61,33264.0,32.64,32.65,32.54,32.61,33264.0
2023-07-27 12:00:00,32.61,32.67,32.56,32.64,64989.0,32.61,32.67,32.56,32.64,64989.0
2023-07-27 12:30:00,32.64,32.7,32.57,32.63,45736.0,32.64,32.7,32.57,32.63,45736.0
2023-07-27 13:00:00,32.64,32.65,32.36,32.36,55149.0,32.64,32.65,32.36,32.36,55149.0
2023-07-27 13:30:00,32.36,32.43,32.32,32.43,71929.0,32.36,32.43,32.32,32.43,71929.0
2023-07-27 14:00:00,32.41,32.43,32.29,32.3,45130.0,32.41,32.43,32.29,32.3,45130.0
2023-07-27 14:30:00,32.3,32.32,32.08,32.09,61437.0,32.3,32.32,32.08,32.09,61437.0
2023-07-27 15:00:00,32.08,32.15,32.02,32.04,73877.0,32.08,32.15,32.02,32.04,73877.0
2023-07-27 15:30:00,32.03,32.08,31.96,32.02,276989.0,32.03,32.08,31.96,32.02,276989.0
2023-07-28 09:30:00,32.39,32.52,32.26,32.4,84276.0,32.39,32.52,32.26,32.4,84276.0
2023-07-28 10:00:00,32.4,32.53,32.32,32.36,52477.0,32.4,32.53,32.32,32.36,52477.0
2023-07-28 10:30:00,32.36,32.44,32.28,32.43,55287.0,32.36,32.44,32.28,32.43,55287.0
2023-07-28 11:00:00,32.43,32.43,32.36,32.38,43015.0,32.43,32.43,32.36,32.38,43015.0
2023-07-28 11:30:00,32.38,32.4,32.34,32.4,39606.0,32.38,32.4,32.34,32.4,39606.0
2023-07-28 12:00:00,32.4,32.45,32.34,32.4,40495.0,32.4,32.45,32.34,32.4,40495.0
2023-07-28 12:30:00,32.4,32.45,32.39,32.41,27981.0,32.4,32.45,32.39,32.41,27981.0
2023-07-28 13:00:00,32.41,32.41,32.24,32.24,142407.0,32.41,32.41,32.24,32.24,142407.0
2023-07-28 13:30:00,32.23,32.24,32.08,32.22,70381.0,32.23,32.24,32.08,32.22,70381.0
2023-07-28 14:00:00,32.23,32.31,32.21,32.23,56982.0,32.23,32.31,32.21,32.23,56982.0
2023-07-28 14:30:00,32.24,32.24,32.15,32.18,144823.0,32.24,32.24,32.15,32.18,144823.0
2023-07-28 15:00:00,32.19,32.25,32.17,32.17,120504.0,32.19,32.25,32.17,32.17,120504.0
2023-07-28 15:30:00,32.17,32.36,32.15,32.35,392460.0,32.17,32.36,32.15,32.35,392460.0
2023-07-31 09:30:00,32.35,32.47,32.08,32.09,231336.0,32.35,32.47,32.08,32.09,231336.0
2023-07-31 10:00:00,32.1,32.18,32.01,32.05,140952.0,32.1,32.18,32.01,32.05,140952.0
2023-07-31 10:30:00,32.04,32.11,31.94,32.0,101006.0,32.04,32.11,31.94,32.0,101006.0
2023-07-31 11:00:00,32.0,32.05,31.84,31.96,84049.0,32.0,32.05,31.84,31.96,84049.0
2023-07-31 11:30:00,31.95,32.03,31.92,32.01,150291.0,31.95,32.03,31.92,32.01,150291.0
2023-07-31 12:00:00,32.02,32.06,31.98,32.0,56712.0,32.02,32.06,31.98,32.0,56712.0
2023-07-31 12:30:00,31.99,32.0,31.88,31.88,75695.0,31.99,32.0,31.88,31.88,75695.0
2023-07-31 13:00:00,31.87,31.91,31.78,31.79,70298.0,31.87,31.91,31.78,31.79,70298.0
2023-07-31 13:30:00,31.8,31.92,31.79,31.89,73456.0,31.8,31.92,31.79,31.89,73456.0
2023-07-31 14:00:00,31.89,32.01,31.88,31.96,65813.0,31.89,32.01,31.88,31.96,65813.0
2023-07-31 14:30:00,31.96,31.98,31.92,31.96,50616.0,31.96,31.98,31.92,31.96,50616.0
2023-07-31 15:00:00,31.96,31.99,31.91,31.99,51270.0,31.96,31.99,31.91,31.99,51270.0
2023-07-31 15:30:00,31.99,32.0,31.86,32.0,227228.0,31.99,32.0,31.86,32.0,227228.0
2023-08-01 09:30:00,31.65,32.38,31.6,32.38,145662.0,31.65,32.38,31.6,32.38,145662.0
2023-08-01 10:00:00,32.37,32.38,32.07,32.14,162158.0,32.37,32.38,32.07,32.14,162158.0
2023-08-01 10:30:00,32.14,32.21,32.1,32.14,50749.0,32.14,32.21,32.1,32.14,50749.0
2023-08-01 11:00:00,32.15,32.2,32.09,32.16,34415.0,32.15,32.2,32.09,32.16,34415.0
2023-08-01 11:30:00,32.16,32.18,32.11,32.16,32006.0,32.16,32.18,32.11,32.16,32006.0
2023-08-01 12:00:00,32.17,32.18,32.13,32.16,24849.0,32.17,32.18,32.13,32.16,24849.0
2023-08-01 12:30:00,32.16,32.24,32.12,32.24,25893.0,32.16,32.24,32.12,32.24,25893.0
2023-08-01 13:00:00,32.25,32.31,32.21,32.27,65013.0,32.25,32.31,32.21,32.27,65013.0
2023-08-01 13:30:00,32.27,32.3,32.24,32.3,169050.0,32.27,32.3,32.24,32.3,169050.0
2023-08-01 14:00:00,32.3,32.3,32.16,32.2,175312.0,32.3,32.3,32.16,32.2,175312.0
2023-08-01 14:30:00,32.2,32.29,32.19,32.26,192722.0,32.2,32.29,32.19,32.26,192722.0
2023-08-01 15:00:00,32.26,32.35,32.23,32.33,328369.0,32.26,32.35,32.23,32.33,328369.0
2023-08-01 15:30:00,32.33,32.38,32.16,32.2,982220.0,32.33,32.38,32.16,32.2,982220.0
2023-08-02 09:30:00,30.9,31.12,29.01,29.18,2086750.0,30.9,31.12,29.01,29.18,2086750.0
2023-08-02 10:00:00,29.2,29.44,28.95,29.02,995046.0,29.2,29.44,28.95,29.02,995046.0
2023-08-02 10:30:00,29.03,29.12,28.95,29.02,636513.0,29.03,29.12,28.95,29.02,636513.0
2023-08-02 11:00:00,29.02,29.21,28.95,29.1,528847.0,29.02,29.21,28.95,29.1,528847.0
2023-08-02 11:30:00,29.1,29.19,28.88,28.91,390224.0,29.1,29.19,28.88,28.91,390224.0
2023-08-02 12:00:00,28.91,28.95,28.5,28.8,612650.0,28.91,28.95,28.5,28.8,612650.0
2023-08-02 12:30:00,28.8,29.01,28.79,28.96,369653.0,28.8,29.01,28.79,28.96,369653.0
2023-08-02 13:00:00,28.96,29.16,28.76,29.03,524931.0,28.96,29.16,28.76,29.03,524931.0
2023-08-02 13:30:00,29.02,29.08,28.98,29.07,563912.0,29.02,29.08,28.98,29.07,563912.0
2023-08-02 14:00:00,29.06,29.48,29.06,29.44,645559.0,29.06,29.48,29.06,29.44,645559.0
2023-08-02 14:30:00,29.44,29.46,29.3,29.34,485775.0,29.44,29.46,29.3,29.34,485775.0
2023-08-02 15:00:00,29.34,29.42,29.31,29.35,289299.0,29.34,29.42,29.31,29.35,289299.0
2023-08-02 15:30:00,29.35,29.66,29.33,29.5,1474421.0,29.35,29.66,29.33,29.5,1474421.0
2023-08-03 09:30:00,29.21,29.55,29.08,29.45,260801.0,29.21,29.55,29.08,29.45,260801.0
2023-08-03 10:00:00,29.44,29.45,28.94,28.95,415337.0,29.44,29.45,28.94,28.95,415337.0
2023-08-03 10:30:00,28.94,29.0,28.6,29.0,334788.0,28.94,29.0,28.6,29.0,334788.0
2023-08-03 11:00:00,29.0,29.29,28.94,29.24,208838.0,29.0,29.29,28.94,29.24,208838.0
2023-08-03 11:30:00,29.23,29.23,29.1,29.12,136732.0,29.23,29.23,29.1,29.12,136732.0
2023-08-03 12:00:00,29.12,29.14,28.96,29.05,105741.0,29.12,29.14,28.96,29.05,105741.0
2023-08-03 12:30:00,29.05,29.12,29.02,29.09,95668.0,29.05,29.12,29.02,29.09,95668.0
2023-08-03 13:00:00,29.1,29.35,29.07,29.31,185880.0,29.1,29.35,29.07,29.31,185880.0
2023-08-03 13:30:00,29.31,29.32,29.14,29.14,185355.0,29.31,29.32,29.14,29.14,185355.0
2023-08-03 14:00:00,29.15,29.15,29.04,29.1,81991.0,29.15,29.15,29.04,29.1,81991.0
2023-08-03 14:30:00,29.11,29.19,29.07,29.18,143462.0,29.11,29.19,29.07,29.18,143462.0
2023-08-03 15:00:00,29.18,29.29,29.16,29.18,573664.0,29.18,29.29,29.16,29.18,573664.0
2023-08-03 15:30:00,29.18,29.18,29.05,29.06,681809.0,29.18,29.18,29.05,29.06,681809.0
2023-08-04 09:30:00,29.18,29.32,28.95,29.09,281046.0,29.18,29.32,28.95,29.09,281046.0
2023-08-04 10:00:00,29.09,29.42,29.04,29.42,269057.0,29.09,29.42,29.04,29.42,269057.0
2023-08-04 10:30:00,29.42,29.64,29.38,29.63,172849.0,29.42,29.64,29.38,29.63,172849.0
2023-08-04 11:00:00,29.63,29.67,29.44,29.65,128637.0,29.63,29.67,29.44,29.65,128637.0
2023-08-04 11:30:00,29.66,29.76,29.62,29.72,166574.0,29.66,29.76,29.62,29.72,166574.0
2023-08-04 12:00:00,29.71,29.72,29.57,29.62,112752.0,29.71,29.72,29.57,29.62,112752.0
2023-08-04 12:30:00,29.62,29.62,29.49,29.54,107994.0,29.62,29.62,29.49,29.54,107994.0
2023-08-04 13:00:00,29.54,29.6,29.47,29.49,140007.0,29.54,29.6,29.47,29.49,140007.0
2023-08-04 13:30:00,29.49,29.53,29.35,29.37,137694.0,29.49,29.53,29.35,29.37,137694.0
2023-08-04 14:00:00,29.37,29.37,29.12,29.12,154391.0,29.37,29.37,29.12,29.12,154391.0
2023-08-04 14:30:00,29.12,29.12,29.02,29.05,223333.0,29.12,29.12,29.02,29.05,223333.0
2023-08-04 15:00:00,29.05,29.07,28.93,28.96,184650.0,29.05,29.07,28.93,28.96,184650.0
2023-08-04 15:30:00,28.96,29.03,28.94,28.95,670516.0,28.96,29.03,28.94,28.95,670516.0
2023-08-07 09:30:00,29.07,29.31,28.97,29.1,90787.0,29.07,29.31,28.97,29.1,90787.0
2023-08-07 10:00:00,29.11,29.33,29.01,29.32,114559.0,29.11,29.33,29.01,29.32,114559.0
2023-08-07 10:30:00,29.33,29.44,29.25,29.44,114949.0,29.33,29.44,29.25,29.44,114949.0
2023-08-07 11:00:00,29.43,29.46,29.32,29.41,109419.0,29.43,29.46,29.32,29.41,109419.0
2023-08-07 11:30:00,29.41,29.45,29.26,29.28,59938.0,29.41,29.45,29.26,29.28,59938.0
2023-08-07 12:00:00,29.28,29.31,29.21,29.29,55482.0,29.28,29.31,29.21,29.29,55482.0
2023-08-07 12:30:00,29.29,29.3,29.2,29.25,41453.0,29.29,29.3,29.2,29.25,41453.0
2023-08-07 13:00:00,29.24,29.24,29.15,29.16,56261.0,29.24,29.24,29.15,29.16,56261.0
2023-08-07 13:30:00,29.16,29.22,29.14,29.19,58765.0,29.16,29.22,29.14,29.19,58765.0
2023-08-07 14:00:00,29.18,29.22,29.15,29.16,83160.0,29.18,29.22,29.15,29.16,83160.0
2023-08-07 14:30:00,29.15,29.41,29.15,29.31,187164.0,29.15,29.41,29.15,29.31,187164.0
2023-08-07 15:00:00,29.31,29.41,29.27,29.41,258973.0,29.31,29.41,29.27,29.41,258973.0
2023-08-07 15:30:00,29.41,29.42,29.25,29.36,503912.0,29.41,29.42,29.25,29.36,503912.0
2023-08-08 09:30:00,28.76,28.93,28.7,28.92,100664.0,28.76,28.93,28.7,28.92,100664.0
2023-08-08 10:00:00,28.91,28.98,28.8,28.96,102940.0,28.91,28.98,28.8,28.96,102940.0
2023-08-08 10:30:00,28.96,29.12,28.93,29.11,89929.0,28.96,29.12,28.93,29.11,89929.0
2023-08-08 11:00:00,29.11,29.2,29.03,29.2,94603.0,29.11,29.2,29.03,29.2,94603.0
2023-08-08 11:30:00,29.2,29.34,29.16,29.22,178845.0,29.2,29.34,29.16,29.22,178845.0
2023-08-08 12:00:00,29.21,29.28,29.17,29.26,69141.0,29.21,29.28,29.17,29.26,69141.0
2023-08-08 12:30:00,29.25,29.3,29.21,29.24,52447.0,29.25,29.3,29.21,29.24,52447.0
2023-08-08 13:00:00,29.24,29.28,29.21,29.25,47044.0,29.24,29.28,29.21,29.25,47044.0
2023-08-08 13:30:00,29.26,29.42,29.22,29.35,260095.0,29.26,29.42,29.22,29.35,260095.0
2023-08-08 14:00:00,29.36,29.41,29.27,29.31,196635.0,29.36,29.41,29.27,29.31,196635.0
2023-08-08 14:30:00,29.31,29.37,29.22,29.34,145789.0,29.31,29.37,29.22,29.34,145789.0
2023-08-08 15:00:00,29.34,29.35,29.23,29.28,107015.0,29.34,29.35,29.23,29.28,107015.0
2023-08-08 15:30:00,29.27,29.28,29.1,29.13,340791.0,29.27,29.28,29.1,29.13,340791.0
2023-08-09 09:30:00,29.95,29.96,29.46,29.53,244912.0,29.95,29.96,29.46,29.53,244912.0
2023-08-09 10:00:00,29.52,29.59,29.46,29.54,77465.0,29.52,29.59,29.46,29.54,77465.0
2023-08-09 10:30:00,29.54,29.57,29.43,29.51,156846.0,29.54,29.57,29.43,29.51,156846.0
2023-08-09 11:00:00,29.51,29.57,29.32,29.32,69336.0,29.51,29.57,29.32,29.32,69336.0
2023-08-09 11:30:00,29.31,29.34,29.05,29.07,116678.0,29.31,29.34,29.05,29.07,116678.0
2023-08-09 12:00:00,29.05,29.18,29.01,29.05,45176.0,29.05,29.18,29.01,29.05,45176.0
2023-08-09 12:30:00,29.05,29.18,29.05,29.13,62579.0,29.05,29.18,29.05,29.13,62579.0
2023-08-09 13:00:00,29.12,29.18,29.09,29.1,53812.0,29.12,29.18,29.09,29.1,53812.0
2023-08-09 13:30:00,29.09,29.14,29.08,29.11,55941.0,29.09,29.14,29.08,29.11,55941.0
2023-08-09 14:00:00,29.11,29.19,29.1,29.15,43263.0,29.11,29.19,29.1,29.15,43263.0
2023-08-09 14:30:00,29.14,29.18,29.03,29.05,63305.0,29.14,29.18,29.03,29.05,63305.0
2023-08-09 15:00:00,29.05,29.17,29.04,29.07,136920.0,29.05,29.17,29.04,29.07,136920.0
2023-08-09 15:30:00,29.06,29.11,28.89,28.94,417799.0,29.06,29.11,28.89,28.94,417799.0
2023-08-10 09:30:00,29.05,29.19,28.96,29.1,98809.0,29.05,29.19,28.96,29.1,98809.0
2023-08-10 10:00:00,29.1,29.11,28.88,28.9,133513.0,29.1,29.11,28.88,28.9,133513.0
2023-08-10 10:30:00,28.89,28.93,28.5,28.67,258714.0,28.89,28.93,28.5,28.67,258714.0
2023-08-10 11:00:00,28.68,28.73,28.59,28.72,75044.0,28.68,28.73,28.59,28.72,75044.0
2023-08-10 11:30:00,28.73,28.73,28.54,28.67,54011.0,28.73,28.73,28.54,28.67,54011.0
2023-08-10 12:00:00,28.66,28.73,28.53,28.59,44575.0,28.66,28.73,28.53,28.59,44575.0
2023-08-10 12:30:00,28.59,28.68,28.52,28.53,43442.0,28.59,28.68,28.52,28.53,43442.0
2023-08-10 13:00:00,28.52,28.61,28.5,28.55,94389.0,28.52,28.61,28.5,28.55,94389.0
2023-08-10 13:30:00,28.55,28.57,28.41,28.44,118513.0,28.55,28.57,28.41,28.44,118513.0
2023-08-10 14:00:00,28.44,28.65,28.43,28.63,115856.0,28.44,28.65,28.43,28.63,115856.0
2023-08-10 14:30:00,28.63,28.66,28.57,28.66,83155.0,28.63,28.66,28.57,28.66,83155.0
2023-08-10 15:00:00,28.66,28.7,28.58,28.63,151381.0,28.66,28.7,28.58,28.63,151381.0
2023-08-10 15:30:00,28.63,28.73,28.56,28.7,388184.0,28.63,28.73,28.56,28.7,388184.0
2023-08-11 09:30:00,28.49,28.66,28.43,28.56,81386.0,28.49,28.66,28.43,28.56,81386.0
2023-08-11 10:00:00,28.55,28.66,28.48,28.54,124161.0,28.55,28.66,28.48,28.54,124161.0
2023-08-11 10:30:00,28.54,28.61,28.46,28.52,130585.0,28.54,28.61,28.46,28.52,130585.0
2023-08-11 11:00:00,28.53,28.58,28.49,28.52,76055.0,28.53,28.58,28.49,28.52,76055.0
2023-08-11 11:30:00,28.51,28.54,28.38,28.49,159326.0,28.51,28.54,28.38,28.49,159326.0
2023-08-11 12:00:00,28.49,28.52,28.38,28.46,78598.0,28.49,28.52,28.38,28.46,78598.0
2023-08-11 12:30:00,28.46,28.47,28.26,28.28,166206.0,28.46,28.47,28.26,28.28,166206.0
2023-08-11 13:00:00,28.27,28.4,28.23,28.39,198312.0,28.27,28.4,28.23,28.39,198312.0
2023-08-11 13:30:00,28.39,28.46,28.32,28.39,124234.0,28.39,28.46,28.32,28.39,124234.0
2023-08-11 14:00:00,28.39,28.43,28.34,28.35,55573.0,28.39,28.43,28.34,28.35,55573.0
2023-08-11 14:30:00,28.36,28.39,28.32,28.37,69884.0,28.36,28.39,28.32,28.37,69884.0
2023-08-11 15:00:00,28.37,28.39,28.28,28.37,98363.0,28.37,28.39,28.28,28.37,98363.0
2023-08-11 15:30:00,28.36,28.39,28.21,28.25,368210.0,28.36,28.39,28.21,28.25,368210.0
2023-08-14 09:30:00,28.03,28.12,27.86,27.9,163918.0,28.03,28.12,27.86,27.9,163918.0
2023-08-14 10:00:00,27.9,28.07,27.89,27.96,131898.0,27.9,28.07,27.89,27.96,131898.0
2023-08-14 10:30:00,27.97,28.06,27.95,28.02,102817.0,27.97,28.06,27.95,28.02,102817.0
2023-08-14 11:00:00,28.02,28.1,28.02,28.09,64118.0,28.02,28.1,28.02,28.09,64118.0
2023-08-14 11:30:00,28.1,28.15,28.09,28.12,52308.0,28.1,28.15,28.09,28.12,52308.0
2023-08-14 12:00:00,28.12,28.15,28.08,28.13,55083.0,28.12,28.15,28.08,28.13,55083.0
2023-08-14 12:30:00,28.13,28.14,28.08,28.11,47420.0,28.13,28.14,28.08,28.11,47420.0
2023-08-14 13:00:00,28.11,28.15,28.09,28.12,65901.0,28.11,28.15,28.09,28.12,65901.0
2023-08-14 13:30:00,28.12,28.14,28.07,28.12,74921.0,28.12,28.14,28.07,28.12,74921.0
2023-08-14 14:00:00,28.12,28.15,28.09,28.14,93982.0,28.12,28.15,28.09,28.14,93982.0
2023-08-14 14:30:00,28.14,28.16,28.09,28.15,89153.0,28.14,28.16,28.09,28.15,89153.0
2023-08-14 15:00:00,28.14,28.16,28.12,28.15,133704.0,28.14,28.16,28.12,28.15,133704.0
2023-08-14 15:30:00,28.14,28.26,28.14,28.25,437864.0,28.14,28.26,28.14,28.25,437864.0
2023-08-15 09:30:00,27.94,28.12,27.88,28.01,175699.0,27.94,28.12,27.88,28.01,175699.0
2023-08-15 10:00:00,28.0,28.05,27.87,27.89,152680.0,28.0,28.05,27.87,27.89,152680.0
2023-08-15 10:30:00,27.9,27.94,27.83,27.86,90155.0,27.9,27.94,27.83,27.86,90155.0
2023-08-15 11:00:00,27.85,27.93,27.84,27.92,90775.0,27.85,27.93,27.84,27.92,90775.0
2023-08-15 11:30:00,27.92,27.95,27.89,27.93,45949.0,27.92,27.95,27.89,27.93,45949.0
2023-08-15 12:00:00,27.93,27.96,27.86,27.89,110925.0,27.93,27.96,27.86,27.89,110925.0
2023-08-15 12:30:00,27.89,27.89,27.81,27.84,57021.0,27.89,27.89,27.81,27.84,57021.0
2023-08-15 13:00:00,27.84,27.91,27.83,27.91,41822.0,27.84,27.91,27.83,27.91,41822.0
2023-08-15 13:30:00,27.91,27.92,27.88,27.89,72503.0,27.91,27.92,27.88,27.89,72503.0
2023-08-15 14:00:00,27.89,27.94,27.86,27.92,189025.0,27.89,27.94,27.86,27.92,189025.0
2023-08-15 14:30:00,27.92,27.93,27.83,27.85,298254.0,27.92,27.93,27.83,27.85,298254.0
2023-08-15 15:00:00,27.85,27.85,27.79,27.8,152451.0,27.85,27.85,27.79,27.8,152451.0
2023-08-15 15:30:00,27.8,27.9,27.8,27.9,466846.0,27.8,27.9,27.8,27.9,466846.0
2023-08-16 09:30:00,27.8,27.99,27.77,27.88,73764.0,27.8,27.99,27.77,27.88,73764.0
2023-08-16 10:00:00,27.88,27.91,27.75,27.77,85900.0,27.88,27.91,27.75,27.77,85900.0
2023-08-16 10:30:00,27.77,27.78,27.62,27.7,126968.0,27.77,27.78,27.62,27.7,126968.0
2023-08-16 11:00:00,27.71,27.79,27.67,27.77,53422.0,27.71,27.79,27.67,27.77,53422.0
2023-08-16 11:30:00,27.77,27.82,27.72,27.74,151209.0,27.77,27.82,27.72,27.74,151209.0
2023-08-16 12:00:00,27.75,27.78,27.62,27.67,81519.0,27.75,27.78,27.62,27.67,81519.0
2023-08-16 12:30:00,27.67,27.72,27.65,27.67,33396.0,27.67,27.72,27.65,27.67,33396.0
2023-08-16 13:00:00,27.67,27.68,27.58,27.62,44010.0,27.67,27.68,27.58,27.62,44010.0
2023-08-16 13:30:00,27.62,27.73,27.59,27.7,142752.0,27.62,27.73,27.59,27.7,142752.0
2023-08-16 14:00:00,27.68,27.71,27.63,27.67,64385.0,27.68,27.71,27.63,27.67,64385.0
2023-08-16 14:30:00,27.67,27.69,27.58,27.61,57404.0,27.67,27.69,27.58,27.61,57404.0
2023-08-16 15:00:00,27.6,27.6,27.47,27.53,68326.0,27.6,27.6,27.47,27.53,68326.0
2023-08-16 15:30:00,27.52,27.53,27.38,27.39,313539.0,27.52,27.53,27.38,27.39,313539.0
2023-08-17 09:30:00,27.48,27.76,27.48,27.69,113509.0,27.48,27.76,27.48,27.69,113509.0
2023-08-17 10:00:00,27.69,27.8,27.64,27.73,137249.0,27.69,27.8,27.64,27.73,137249.0
2023-08-17 10:30:00,27.74,27.81,27.71,27.78,80075.0,27.74,27.81,27.71,27.78,80075.0
2023-08-17 11:00:00,27.77,27.77,27.69,27.72,55435.0,27.77,27.77,27.69,27.72,55435.0
2023-08-17 11:30:00,27.72,27.73,27.66,27.66,74376.0,27.72,27.73,27.66,27.66,74376.0
2023-08-17 12:00:00,27.66,27.75,27.62,27.73,132058.0,27.66,27.75,27.62,27.73,132058.0
2023-08-17 12:30:00,27.72,27.74,27.69,27.73,56761.0,27.72,27.74,27.69,27.73,56761.0
2023-08-17 13:00:00,27.74,27.74,27.68,27.69,60715.0,27.74,27.74,27.68,27.69,60715.0
2023-08-17 13:30:00,27.7,27.74,27.67,27.69,75553.0,27.7,27.74,27.67,27.69,75553.0
2023-08-17 14:00:00,27.69,27.69,27.63,27.67,64243.0,27.69,27.69,27.63,27.67,64243.0
2023-08-17 14:30:00,27.66,27.66,27.51,27.53,88048.0,27.66,27.66,27.51,27.53,88048.0
2023-08-17 15:00:00,27.54,27.55,27.44,27.54,106294.0,27.54,27.55,27.44,27.54,106294.0
2023-08-17 15:30:00,27.54,27.57,27.47,27.55,402448.0,27.54,27.57,27.47,27.55,402448.0
2023-08-18 09:30:00,27.31,27.48,27.31,27.34,87656.0,27.31,27.48,27.31,27.34,87656.0
2023-08-18 10:00:00,27.34,27.36,27.27,27.3,98855.0,27.34,27.36,27.27,27.3,98855.0
2023-08-18 10:30:00,27.3,27.4,27.28,27.31,48442.0,27.3,27.4,27.28,27.31,48442.0
2023-08-18 11:00:00,27.32,27.46,27.32,27.39,48880.0,27.32,27.46,27.32,27.39,48880.0
2023-08-18 11:30:00,27.39,27.52,27.38,27.52,85904.0,27.39,27.52,27.38,27.52,85904.0
2023-08-18 12:00:00,27.51,27.65,27.5,27.62,101785.0,27.51,27.65,27.5,27.62,101785.0
2023-08-18 12:30:00,27.62,27.72,27.61,27.68,96611.0,27.62,27.72,27.61,27.68,96611.0
2023-08-18 13:00:00,27.68,27.74,27.64,27.73,117341.0,27.68,27.74,27.64,27.73,117341.0
2023-08-18 13:30:00,27.74,27.74,27.66,27.7,74333.0,27.74,27.74,27.66,27.7,74333.0
2023-08-18 14:00:00,27.71,27.75,27.63,27.65,137726.0,27.71,27.75,27.63,27.65,137726.0
2023-08-18 14:30:00,27.66,27.72,27.64,27.69,85285.0,27.66,27.72,27.64,27.69,85285.0
2023-08-18 15:00:00,27.68,27.7,27.63,27.69,136950.0,27.68,27.7,27.63,27.69,136950.0
2023-08-18 15:30:00,27.7,27.75,27.6,27.63,365026.0,27.7,27.75,27.6,27.63,365026.0
2023-08-21 09:30:00,27.65,27.82,27.43,27.55,57936.0,27.65,27.82,27.43,27.55,57936.0
2023-08-21 10:00:00,27.55,27.57,27.42,27.43,47665.0,27.55,27.57,27.42,27.43,47665.0
2023-08-21 10:30:00,27.41,27.57,27.39,27.56,135765.0,27.41,27.57,27.39,27.56,135765.0
2023-08-21 11:00:00,27.56,27.59,27.53,27.55,71511.0,27.56,27.59,27.53,27.55,71511.0
2023-08-21 11:30:00,27.55,27.58,27.5,27.52,110095.0,27.55,27.58,27.5,27.52,110095.0
2023-08-21 12:00:00,27.53,27.63,27.48,27.61,147578.0,27.53,27.63,27.48,27.61,147578.0
2023-08-21 12:30:00,27.62,27.64,27.54,27.62,91447.0,27.62,27.64,27.54,27.62,91447.0
2023-08-21 13:00:00,27.62,27.8,27.61,27.76,111051.0,27.62,27.8,27.61,27.76,111051.0
2023-08-21 13:30:00,27.76,27.81,27.72,27.78,67107.0,27.76,27.81,27.72,27.78,67107.0
2023-08-21 14:00:00,27.78,27.83,27.76,27.82,88715.0,27.78,27.83,27.76,27.82,88715.0
2023-08-21 14:30:00,27.83,27.91,27.78,27.83,209014.0,27.83,27.91,27.78,27.83,209014.0
2023-08-21 15:00:00,27.84,27.95,27.83,27.93,194351.0,27.84,27.95,27.83,27.93,194351.0
2023-08-21 15:30:00,27.93,27.98,27.85,27.86,310784.0,27.93,27.98,27.85,27.86,310784.0
2023-08-22 09:30:00,28.03,28.03,27.7,27.73,128358.0,28.03,28.03,27.7,27.73,128358.0
2023-08-22 10:00:00,27.72,27.77,27.64,27.74,130116.0,27.72,27.77,27.64,27.74,130116.0
2023-08-22 10:30:00,27.74,27.75,27.65,27.68,90928.0,27.74,27.75,27.65,27.68,90928.0
2023-08-22 11:00:00,27.69,27.78,27.67,27.75,99241.0,27.69,27.78,27.67,27.75,99241.0
2023-08-22 11:30:00,27.74,27.84,27.67,27.69,103552.0,27.74,27.84,27.67,27.69,103552.0
2023-08-22 12:00:00,27.69,27.76,27.67,27.71,157781.0,27.69,27.76,27.67,27.71,157781.0
2023-08-22 12:30:00,27.71,27.83,27.69,27.77,116325.0,27.71,27.83,27.69,27.77,116325.0
2023-08-22 13:00:00,27.77,27.8,27.7,27.79,89738.0,27.77,27.8,27.7,27.79,89738.0
2023-08-22 13:30:00,27.79,27.85,27.77,27.82,79773.0,27.79,27.85,27.77,27.82,79773.0
2023-08-22 14:00:00,27.83,27.83,27.72,27.82,102271.0,27.83,27.83,27.72,27.82,102271.0
2023-08-22 14:30:00,27.82,27.83,27.72,27.76,73670.0,27.82,27.83,27.72,27.76,73670.0
2023-08-22 15:00:00,27.77,27.86,27.76,27.79,129644.0,27.77,27.86,27.76,27.79,129644.0
2023-08-22 15:30:00,27.78,27.78,27.7,27.7,300429.0,27.78,27.78,27.7,27.7,300429.0
2023-08-23 09:30:00,27.81,27.9,27.69,27.88,50164.0,27.81,27.9,27.69,27.88,50164.0
2023-08-23 10:00:00,27.89,28.0,27.88,27.92,53241.0,27.89,28.0,27.88,27.92,53241.0
2023-08-23 10:30:00,27.91,27.94,27.86,27.93,27441.0,27.91,27.94,27.86,27.93,27441.0
2023-08-23 11:00:00,27.93,28.01,27.92,28.0,38972.0,27.93,28.01,27.92,28.0,38972.0
2023-08-23 11:30:00,28.01,28.04,27.97,28.0,46270.0,28.01,28.04,27.97,28.0,46270.0
2023-08-23 12:00:00,27.99,28.1,27.99,28.07,108219.0,27.99,28.1,27.99,28.07,108219.0
2023-08-23 12:30:00,28.07,28.08,28.04,28.07,23047.0,28.07,28.08,28.04,28.07,23047.0
2023-08-23 13:00:00,28.07,28.07,28.03,28.06,26838.0,28.07,28.07,28.03,28.06,26838.0
2023-08-23 13:30:00,28.06,28.11,28.06,28.08,26830.0,28.06,28.11,28.06,28.08,26830.0
2023-08-23 14:00:00,28.07,28.11,28.04,28.11,31168.0,28.07,28.11,28.04,28.11,31168.0
2023-08-23 14:30:00,28.11,28.11,28.05,28.1,26596.0,28.11,28.11,28.05,28.1,26596.0
2023-08-23 15:00:00,28.11,28.13,28.06,28.09,56699.0,28.11,28.13,28.06,28.09,56699.0
2023-08-23 15:30:00,28.09,28.09,27.97,28.01,186008.0,28.09,28.09,27.97,28.01,186008.0
2023-08-24 09:30:00,27.94,28.07,27.83,28.07,41501.0,27.94,28.07,27.83,28.07,41501.0
2023-08-24 10:00:00,28.1,28.11,27.93,27.99,30863.0,28.1,28.11,27.93,27.99,30863.0
2023-08-24 10:30:00,27.99,28.01,27.86,27.87,47978.0,27.99,28.01,27.86,27.87,47978.0
2023-08-24 11:00:00,27.86,27.88,27.82,27.85,49092.0,27.86,27.88,27.82,27.85,49092.0
2023-08-24 11:30:00,27.85,27.88,27.83,27.84,39396.0,27.85,27.88,27.83,27.84,39396.0
2023-08-24 12:00:00,27.84,27.88,27.81,27.87,41886.0,27.84,27.88,27.81,27.87,41886.0
2023-08-24 12:30:00,27.87,27.93,27.86,27.89,31122.0,27.87,27.93,27.86,27.89,31122.0
2023-08-24 13:00:00,27.89,27.89,27.77,27.81,27869.0,27.89,27.89,27.77,27.81,27869.0
2023-08-24 13:30:00,27.8,27.85,27.79,27.82,34626.0,27.8,27.85,27.79,27.82,34626.0
2023-08-24 14:00:00,27.83,27.87,27.81,27.82,24876.0,27.83,27.87,27.81,27.82,24876.0
2023-08-24 14:30:00,27.82,27.87,27.78,27.86,39551.0,27.82,27.87,27.78,27.86,39551.0
2023-08-24 15:00:00,27.85,27.93,27.84,27.93,37571.0,27.85,27.93,27.84,27.93,37571.0
2023-08-24 15:30:00,27.93,27.94,27.76,27.78,274433.0,27.93,27.94,27.76,27.78,274433.0
2023-08-25 09:30:00,27.87,28.02,27.78,27.83,35687.0,27.87,28.02,27.78,27.83,35687.0
2023-08-25 10:00:00,27.84,27.88,27.66,27.7,53050.0,27.84,27.88,27.66,27.7,53050.0
2023-08-25 10:30:00,27.69,27.73,27.53,27.54,54756.0,27.69,27.73,27.53,27.54,54756.0
2023-08-25 11:00:00,27.54,27.71,27.48,27.71,69348.0,27.54,27.71,27.48,27.71,69348.0
2023-08-25 11:30:00,27.71,27.72,27.58,27.6,48460.0,27.71,27.72,27.58,27.6,48460.0
2023-08-25 12:00:00,27.61,27.69,27.58,27.67,33493.0,27.61,27.69,27.58,27.67,33493.0
2023-08-25 12:30:00,27.68,27.71,27.59,27.63,26388.0,27.68,27.71,27.59,27.63,26388.0
2023-08-25 13:00:00,27.62,27.68,27.57,27.65,33071.0,27.62,27.68,27.57,27.65,33071.0
2023-08-25 13:30:00,27.65,27.66,27.56,27.65,38400.0,27.65,27.66,27.56,27.65,38400.0
2023-08-25 14:00:00,27.65,27.71,27.64,27.69,52263.0,27.65,27.71,27.64,27.69,52263.0
2023-08-25 14:30:00,27.69,27.71,27.66,27.69,54339.0,27.69,27.71,27.66,27.69,54339.0
2023-08-25 15:00:00,27.69,27.74,27.68,27.69,94775.0,27.69,27.74,27.68,27.69,94775.0
2023-08-25 15:30:00,27.7,27.7,27.48,27.56,638728.0,27.7,27.7,27.48,27.56,638728.0
2023-08-28 09:30:00,27.73,28.05,27.73,28.05,47082.0,27.73,28.05,27.73,28.05,47082.0
2023-08-28 10:00:00,28.05,28.07,27.97,28.0,25069.0,28.05,28.07,27.97,28.0,25069.0
2023-08-28 10:30:00,28.0,28.01,27.89,27.98,33011.0,28.0,28.01,27.89,27.98,33011.0
2023-08-28 11:00:00,27.98,27.99,27.93,27.96,23531.0,27.98,27.99,27.93,27.96,23531.0
2023-08-28 11:30:00,27.97,27.98,27.89,27.92,19731.0,27.97,27.98,27.89,27.92,19731.0
2023-08-28 12:00:00,27.92,27.92,27.81,27.83,27390.0,27.92,27.92,27.81,27.83,27390.0
2023-08-28 12:30:00,27.83,27.85,27.79,27.84,26651.0,27.83,27.85,27.79,27.84,26651.0
2023-08-28 13:00:00,27.84,27.89,27.83,27.89,48462.0,27.84,27.89,27.83,27.89,48462.0
2023-08-28 13:30:00,27.89,27.9,27.79,27.81,44176.0,27.89,27.9,27.79,27.81,44176.0
2023-08-28 14:00:00,27.81,27.89,27.8,27.88,41942.0,27.81,27.89,27.8,27.88,41942.0
2023-08-28 14:30:00,27.88,27.91,27.86,27.9,16374.0,27.88,27.91,27.86,27.9,16374.0
2023-08-28 15:00:00,27.9,27.91,27.77,27.79,60651.0,27.9,27.91,27.77,27.79,60651.0
2023-08-28 15:30:00,27.8,27.91,27.76,27.9,289092.0,27.8,27.91,27.76,27.9,289092.0
2023-08-29 09:30:00,27.79,27.91,27.74,27.76,46648.0,27.79,27.91,27.74,27.76,46648.0
2023-08-29 10:00:00,27.77,27.96,27.77,27.93,55736.0,27.77,27.96,27.77,27.93,55736.0
2023-08-29 10:30:00,27.94,27.99,27.9,27.96,52042.0,27.94,27.99,27.9,27.96,52042.0
2023-08-29 11:00:00,27.97,28.14,27.94,28.11,49874.0,27.97,28.14,27.94,28.11,49874.0
2023-08-29 11:30:00,28.12,28.21,28.11,28.14,52393.0,28.12,28.21,28.11,28.14,52393.0
2023-08-29 12:00:00,28.14,28.19,28.1,28.14,52226.0,28.14,28.19,28.1,28.14,52226.0
2023-08-29 12:30:00,28.15,28.16,28.08,28.11,41114.0,28.15,28.16,28.08,28.11,41114.0
2023-08-29 13:00:00,28.11,28.12,28.07,28.08,42621.0,28.11,28.12,28.07,28.08,42621.0
2023-08-29 13:30:00,28.09,28.09,27.96,28.0,79667.0,28.09,28.09,27.96,28.0,79667.0
2023-08-29 14:00:00,28.0,28.02,27.93,27.93,78444.0,28.0,28.02,27.93,27.93,78444.0
2023-08-29 14:30:00,27.94,28.0,27.89,27.9,90796.0,27.94,28.0,27.89,27.9,90796.0
2023-08-29 15:00:00,27.9,27.95,27.86,27.94,205613.0,27.9,27.95,27.86,27.94,205613.0
2023-08-29 15:30:00,27.93,28.01,27.87,28.01,592286.0,27.93,28.01,27.87,28.01,592286.0
2023-08-30 09:30:00,28.1,28.19,28.0,28.14,54124.0,28.1,28.19,28.0,28.14,54124.0
2023-08-30 10:00:00,28.14,28.21,28.04,28.09,72621.0,28.14,28.21,28.04,28.09,72621.0
2023-08-30 10:30:00,28.1,28.39,28.1,28.36,91300.0,28.1,28.39,28.1,28.36,91300.0
2023-08-30 11:00:00,28.36,28.42,28.3,28.4,63911.0,28.36,28.42,28.3,28.4,63911.0
2023-08-30 11:30:00,28.42,28.49,28.4,28.47,55358.0,28.42,28.49,28.4,28.47,55358.0
2023-08-30 12:00:00,28.46,28.52,28.45,28.47,103889.0,28.46,28.52,28.45,28.47,103889.0
2023-08-30 12:30:00,28.47,28.49,28.41,28.49,234714.0,28.47,28.49,28.41,28.49,234714.0
2023-08-30 13:00:00,28.49,28.5,28.4,28.44,40313.0,28.49,28.5,28.4,28.44,40313.0
2023-08-30 13:30:00,28.43,28.48,28.41,28.47,56252.0,28.43,28.48,28.41,28.47,56252.0
2023-08-30 14:00:00,28.46,28.61,28.46,28.47,106252.0,28.46,28.61,28.46,28.47,106252.0
2023-08-30 14:30:00,28.49,28.69,28.48,28.68,125183.0,28.49,28.69,28.48,28.68,125183.0
2023-08-30 15:00:00,28.69,28.73,28.52,28.53,281185.0,28.69,28.73,28.52,28.53,281185.0
2023-08-30 15:30:00,28.54,28.59,28.43,28.47,652371.0,28.54,28.59,28.43,28.47,652371.0
2023-08-31 09:30:00,28.54,28.65,28.46,28.62,99858.0,28.54,28.65,28.46,28.62,99858.0
2023-08-31 10:00:00,28.62,28.62,28.52,28.54,87116.0,28.62,28.62,28.52,28.54,87116.0
2023-08-31 10:30:00,28.54,28.58,28.4,28.43,74270.0,28.54,28.58,28.4,28.43,74270.0
2023-08-31 11:00:00,28.43,28.55,28.42,28.53,37378.0,28.43,28.55,28.42,28.53,37378.0
2023-08-31 11:30:00,28.52,28.52,28.4,28.41,28973.0,28.52,28.52,28.4,28.41,28973.0
2023-08-31 12:00:00,28.42,28.46,28.38,28.45,31319.0,28.42,28.46,28.38,28.45,31319.0
2023-08-31 12:30:00,28.44,28.46,28.37,28.44,46657.0,28.44,28.46,28.37,28.44,46657.0
2023-08-31 13:00:00,28.44,28.49,28.43,28.45,35195.0,28.44,28.49,28.43,28.45,35195.0
2023-08-31 13:30:00,28.45,28.51,28.36,28.39,63707.0,28.45,28.51,28.36,28.39,63707.0
2023-08-31 14:00:00,28.4,28.4,28.32,28.33,52968.0,28.4,28.4,28.32,28.33,52968.0
2023-08-31 14:30:00,28.34,28.35,28.22,28.28,55968.0,28.34,28.35,28.22,28.28,55968.0
2023-08-31 15:00:00,28.28,28.36,28.27,28.3,80750.0,28.28,28.36,28.27,28.3,80750.0
2023-08-31 15:30:00,28.29,28.33,28.26,28.29,336634.0,28.29,28.33,28.26,28.29,336634.0
2023-09-01 09:30:00,28.51,28.76,28.45,28.53,165160.0,28.51,28.76,28.45,28.53,165160.0
2023-09-01 10:00:00,28.48,28.54,28.44,28.5,43315.0,28.48,28.54,28.44,28.5,43315.0
2023-09-01 10:30:00,28.51,28.51,28.41,28.46,47792.0,28.51,28.51,28.41,28.46,47792.0
2023-09-01 11:00:00,28.47,28.47,28.35,28.37,67726.0,28.47,28.47,28.35,28.37,67726.0
2023-09-01 11:30:00,28.37,28.38,28.28,28.35,35879.0,28.37,28.38,28.28,28.35,35879.0
2023-09-01 12:00:00,28.36,28.37,28.29,28.33,33089.0,28.36,28.37,28.29,28.33,33089.0
2023-09-01 12:30:00,28.34,28.35,28.27,28.32,29301.0,28.34,28.35,28.27,28.32,29301.0
2023-09-01 13:00:00,28.31,28.33,28.25,28.27,27293.0,28.31,28.33,28.25,28.27,27293.0
2023-09-01 13:30:00,28.27,28.31,28.25,28.3,43803.0,28.27,28.31,28.25,28.3,43803.0
2023-09-01 14:00:00,28.3,28.33,28.25,28.29,45325.0,28.3,28.33,28.25,28.29,45325.0
2023-09-01 14:30:00,28.29,28.31,28.22,28.3,42756.0,28.29,28.31,28.22,28.3,42756.0
2023-09-01 15:00:00,28.3,28.38,28.29,28.38,73523.0,28.3,28.38,28.29,28.38,73523.0
2023-09-01 15:30:00,28.38,28.39,28.28,28.3,283788.0,28.38,28.39,28.28,28.3,283788.0
2023-09-05 09:30:00,27.93,28.05,27.47,27.48,84463.0,27.93,28.05,27.47,27.48,84463.0
2023-09-05 10:00:00,27.46,27.5,27.34,27.36,52948.0,27.46,27.5,27.34,27.36,52948.0
2023-09-05 10:30:00,27.36,27.48,27.32,27.46,91678.0,27.36,27.48,27.32,27.46,91678.0
2023-09-05 11:00:00,27.46,27.49,27.4,27.41,28694.0,27.46,27.49,27.4,27.41,28694.0
2023-09-05 11:30:00,27.41,27.5,27.41,27.44,26473.0,27.41,27.5,27.41,27.44,26473.0
2023-09-05 12:00:00,27.43,27.48,27.4,27.42,22294.0,27.43,27.48,27.4,27.42,22294.0
2023-09-05 12:30:00,27.42,27.45,27.37,27.38,25480.0,27.42,27.45,27.37,27.38,25480.0
2023-09-05 13:00:00,27.38,27.39,27.28,27.34,34230.0,27.38,27.39,27.28,27.34,34230.0
2023-09-05 13:30:00,27.34,27.36,27.3,27.36,34069.0,27.34,27.36,27.3,27.36,34069.0
2023-09-05 14:00:00,27.36,27.36,27.28,27.3,39028.0,27.36,27.36,27.28,27.3,39028.0
2023-09-05 14:30:00,27.31,27.37,27.28,27.35,32766.0,27.31,27.37,27.28,27.35,32766.0
2023-09-05 15:00:00,27.35,27.39,27.31,27.36,56184.0,27.35,27.39,27.31,27.36,56184.0
2023-09-05 15:30:00,27.36,27.37,27.23,27.24,173420.0,27.36,27.37,27.23,27.24,173420.0
2023-09-06 09:30:00,27.29,27.47,27.29,27.43,82989.0,27.29,27.47,27.29,27.43,82989.0
2023-09-06 10:00:00,27.41,27.55,27.33,27.5,119372.0,27.41,27.55,27.33,27.5,119372.0
2023-09-06 10:30:00,27.51,27.55,27.45,27.46,22368.0,27.51,27.55,27.45,27.46,22368.0
2023-09-06 11:00:00,27.46,27.46,27.24,27.31,25163.0,27.46,27.46,27.24,27.31,25163.0
2023-09-06 11:30:00,27.31,27.31,27.18,27.23,23717.0,27.31,27.31,27.18,27.23,23717.0
2023-09-06 12:00:00,27.22,27.23,27.11,27.12,21820.0,27.22,27.23,27.11,27.12,21820.0
2023-09-06 12:30:00,27.12,27.18,27.06,27.09,32745.0,27.12,27.18,27.06,27.09,32745.0
2023-09-06 13:00:00,27.08,27.13,27.04,27.1,26427.0,27.08,27.13,27.04,27.1,26427.0
2023-09-06 13:30:00,27.09,27.13,27.06,27.11,68752.0,27.09,27.13,27.06,27.11,68752.0
2023-09-06 14:00:00,27.1,27.17,27.1,27.12,58140.0,27.1,27.17,27.1,27.12,58140.0
2023-09-06 14:30:00,27.12,27.16,27.08,27.12,66271.0,27.12,27.16,27.08,27.12,66271.0
2023-09-06 15:00:00,27.13,27.14,27.09,27.1,49087.0,27.13,27.14,27.09,27.1,49087.0
2023-09-06 15:30:00,27.1,27.18,27.09,27.16,173248.0,27.1,27.18,27.09,27.16,173248.0
2023-09-07 09:30:00,27.21,27.42,26.96,27.06,191465.0,27.21,27.42,26.96,27.06,191465.0
2023-09-07 10:00:00,27.05,27.07,26.97,27.02,60087.0,27.05,27.07,26.97,27.02,60087.0
2023-09-07 10:30:00,27.01,27.07,26.89,26.9,60411.0,27.01,27.07,26.89,26.9,60411.0
2023-09-07 11:00:00,26.89,26.95,26.79,26.88,36225.0,26.89,26.95,26.79,26.88,36225.0
2023-09-07 11:30:00,26.89,26.95,26.86,26.86,25936.0,26.89,26.95,26.86,26.86,25936.0
2023-09-07 12:00:00,26.87,27.09,26.86,27.09,47793.0,26.87,27.09,26.86,27.09,47793.0
2023-09-07 12:30:00,27.09,27.1,27.03,27.09,53040.0,27.09,27.1,27.03,27.09,53040.0
2023-09-07 13:00:00,27.09,27.13,27.06,27.11,45148.0,27.09,27.13,27.06,27.11,45148.0
2023-09-07 13:30:00,27.12,27.15,27.07,27.13,27631.0,27.12,27.15,27.07,27.13,27631.0
2023-09-07 14:00:00,27.13,27.13,27.02,27.02,32243.0,27.13,27.13,27.02,27.02,32243.0
2023-09-07 14:30:00,27.01,27.1,27.01,27.09,80493.0,27.01,27.1,27.01,27.09,80493.0
2023-09-07 15:00:00,27.09,27.36,27.09,27.36,141258.0,27.09,27.36,27.09,27.36,141258.0
2023-09-07 15:30:00,27.36,27.43,27.32,27.42,451585.0,27.36,27.43,27.32,27.42,451585.0
2023-09-08 09:30:00,27.31,27.54,27.14,27.3,92517.0,27.31,27.54,27.14,27.3,92517.0
2023-09-08 10:00:00,27.31,27.52,27.3,27.5,57411.0,27.31,27.52,27.3,27.5,57411.0
2023-09-08 10:30:00,27.5,27.51,27.28,27.32,41852.0,27.5,27.51,27.28,27.32,41852.0
2023-09-08 11:00:00,27.33,27.39,27.27,27.27,74055.0,27.33,27.39,27.27,27.27,74055.0
2023-09-08 11:30:00,27.27,27.31,27.17,27.26,78443.0,27.27,27.31,27.17,27.26,78443.0
2023-09-08 12:00:00,27.26,27.31,27.19,27.21,48347.0,27.26,27.31,27.19,27.21,48347.0
2023-09-08 12:30:00,27.2,27.21,27.15,27.18,54713.0,27.2,27.21,27.15,27.18,54713.0
2023-09-08 13:00:00,27.18,27.22,27.09,27.11,48595.0,27.18,27.22,27.09,27.11,48595.0
2023-09-08 13:30:00,27.12,27.14,27.08,27.13,28536.0,27.12,27.14,27.08,27.13,28536.0
2023-09-08 14:00:00,27.13,27.15,27.04,27.08,25587.0,27.13,27.15,27.04,27.08,25587.0
2023-09-08 14:30:00,27.08,27.08,27.01,27.05,32825.0,27.08,27.08,27.01,27.05,32825.0
2023-09-08 15:00:00,27.05,27.05,26.96,26.96,57031.0,27.05,27.05,26.96,26.96,57031.0
2023-09-08 15:30:00,26.96,27.04,26.94,27.0,264947.0,26.96,27.04,26.94,27.0,264947.0
2023-09-11 09:30:00,27.41,27.41,27.11,27.12,143362.0,27.41,27.41,27.11,27.12,143362.0
2023-09-11 10:00:00,27.09,27.28,27.08,27.23,73367.0,27.09,27.28,27.08,27.23,73367.0
2023-09-11 10:30:00,27.22,27.23,27.02,27.03,79754.0,27.22,27.23,27.02,27.03,79754.0
2023-09-11 11:00:00,27.02,27.06,26.98,26.99,50984.0,27.02,27.06,26.98,26.99,50984.0
2023-09-11 11:30:00,26.99,27.02,26.95,26.98,87406.0,26.99,27.02,26.95,26.98,87406.0
2023-09-11 12:00:00,26.98,27.08,26.96,27.06,129249.0,26.98,27.08,26.96,27.06,129249.0
2023-09-11 12:30:00,27.05,27.08,27.01,27.05,53216.0,27.05,27.08,27.01,27.05,53216.0
2023-09-11 13:00:00,27.05,27.06,26.97,27.03,122428.0,27.05,27.06,26.97,27.03,122428.0
2023-09-11 13:30:00,27.04,27.08,26.92,26.98,176509.0,27.04,27.08,26.92,26.98,176509.0
2023-09-11 14:00:00,26.98,26.98,26.82,26.88,218750.0,26.98,26.98,26.82,26.88,218750.0
2023-09-11 14:30:00,26.87,26.89,26.8,26.83,134561.0,26.87,26.89,26.8,26.83,134561.0
2023-09-11 15:00:00,26.83,26.92,26.81,26.91,182066.0,26.83,26.92,26.81,26.91,182066.0
2023-09-11 15:30:00,26.91,26.98,26.79,26.88,597827.0,26.91,26.98,26.79,26.88,597827.0
2023-09-12 09:30:00,26.36,26.91,25.97,26.74,168896.0,26.36,26.91,25.97,26.74,168896.0
2023-09-12 10:00:00,26.73,26.87,26.71,26.72,58718.0,26.73,26.87,26.71,26.72,58718.0
2023-09-12 10:30:00,26.71,26.76,26.66,26.73,73497.0,26.71,26.76,26.66,26.73,73497.0
2023-09-12 11:00:00,26.72,26.77,26.61,26.77,114221.0,26.72,26.77,26.61,26.77,114221.0
2023-09-12 11:30:00,26.78,26.88,26.76,26.88,37914.0,26.78,26.88,26.76,26.88,37914.0
2023-09-12 12:00:00,26.88,26.97,26.87,26.95,44154.0,26.88,26.97,26.87,26.95,44154.0
2023-09-12 12:30:00,26.94,26.98,26.87,26.93,102920.0,26.94,26.98,26.87,26.93,102920.0
2023-09-12 13:00:00,26.92,27.03,26.91,27.01,40223.0,26.92,27.03,26.91,27.01,40223.0
2023-09-12 13:30:00,27.02,27.03,26.93,27.0,53805.0,27.02,27.03,26.93,27.0,53805.0
2023-09-12 14:00:00,27.0,27.0,26.94,26.95,32306.0,27.0,27.0,26.94,26.95,32306.0
2023-09-12 14:30:00,26.96,26.97,26.87,26.89,39421.0,26.96,26.97,26.87,26.89,39421.0
2023-09-12 15:00:00,26.88,27.01,26.87,27.01,131115.0,26.88,27.01,26.87,27.01,131115.0
2023-09-12 15:30:00,27.01,27.1,26.98,26.99,463353.0,27.01,27.1,26.98,26.99,463353.0
2023-09-13 09:30:00,26.99,26.99,26.56,26.76,129075.0,26.99,26.99,26.56,26.76,129075.0
2023-09-13 10:00:00,26.74,26.76,26.54,26.67,148992.0,26.74,26.76,26.54,26.67,148992.0
2023-09-13 10:30:00,26.67,26.71,26.63,26.71,51384.0,26.67,26.71,26.63,26.71,51384.0
2023-09-13 11:00:00,26.71,26.76,26.7,26.73,47270.0,26.71,26.76,26.7,26.73,47270.0
2023-09-13 11:30:00,26.73,26.83,26.71,26.82,54649.0,26.73,26.83,26.71,26.82,54649.0
2023-09-13 12:00:00,26.82,26.82,26.68,26.7,32907.0,26.82,26.82,26.68,26.7,32907.0
2023-09-13 12:30:00,26.71,26.75,26.69,26.72,22553.0,26.71,26.75,26.69,26.72,22553.0
2023-09-13 13:00:00,26.72,26.73,26.67,26.68,18018.0,26.72,26.73,26.67,26.68,18018.0
2023-09-13 13:30:00,26.67,26.7,26.62,26.64,168524.0,26.67,26.7,26.62,26.64,168524.0
2023-09-13 14:00:00,26.64,26.65,26.52,26.57,32454.0,26.64,26.65,26.52,26.57,32454.0
2023-09-13 14:30:00,26.57,26.68,26.56,26.6,51685.0,26.57,26.68,26.56,26.6,51685.0
2023-09-13 15:00:00,26.61,26.66,26.54,26.66,86222.0,26.61,26.66,26.54,26.66,86222.0
2023-09-13 15:30:00,26.66,26.82,26.66,26.8,357831.0,26.66,26.82,26.66,26.8,357831.0
2023-09-14 09:30:00,27.05,27.17,26.86,26.99,85377.0,27.05,27.17,26.86,26.99,85377.0
2023-09-14 10:00:00,26.99,27.01,26.87,26.94,176231.0,26.99,27.01,26.87,26.94,176231.0
2023-09-14 10:30:00,26.94,27.01,26.84,26.86,84762.0,26.94,27.01,26.84,26.86,84762.0
2023-09-14 11:00:00,26.86,26.94,26.81,26.82,64097.0,26.86,26.94,26.81,26.82,64097.0
2023-09-14 11:30:00,26.83,26.84,26.78,26.81,45071.0,26.83,26.84,26.78,26.81,45071.0
2023-09-14 12:00:00,26.82,26.9,26.81,26.89,42099.0,26.82,26.9,26.81,26.89,42099.0
2023-09-14 12:30:00,26.89,26.94,26.87,26.94,35447.0,26.89,26.94,26.87,26.94,35447.0
2023-09-14 13:00:00,26.94,27.01,26.94,27.0,23862.0,26.94,27.01,26.94,27.0,23862.0
2023-09-14 13:30:00,27.0,27.02,26.96,27.0,36828.0,27.0,27.02,26.96,27.0,36828.0
2023-09-14 14:00:00,27.0,27.05,26.99,27.04,39352.0,27.0,27.05,26.99,27.04,39352.0
2023-09-14 14:30:00,27.05,27.13,27.04,27.13,40342.0,27.05,27.13,27.04,27.13,40342.0
2023-09-14 15:00:00,27.12,27.21,27.09,27.15,151986.0,27.12,27.21,27.09,27.15,151986.0
2023-09-14 15:30:00,27.14,27.22,27.13,27.18,561429.0,27.14,27.22,27.13,27.18,561429.0
2023-09-15 09:30:00,27.03,27.33,26.98,27.31,175387.0,27.03,27.33,26.98,27.31,175387.0
2023-09-15 10:00:00,27.33,27.56,27.33,27.46,137165.0,27.33,27.56,27.33,27.46,137165.0
2023-09-15 10:30:00,27.45,27.54,27.3,27.31,94544.0,27.45,27.54,27.3,27.31,94544.0
2023-09-15 11:00:00,27.32,27.42,27.24,27.42,78454.0,27.32,27.42,27.24,27.42,78454.0
2023-09-15 11:30:00,27.42,27.45,27.39,27.43,52471.0,27.42,27.45,27.39,27.43,52471.0
2023-09-15 12:00:00,27.42,27.45,27.37,27.38,49291.0,27.42,27.45,27.37,27.38,49291.0
2023-09-15 12:30:00,27.37,27.37,27.25,27.26,41000.0,27.37,27.37,27.25,27.26,41000.0
2023-09-15 13:00:00,27.26,27.27,27.16,27.26,53797.0,27.26,27.27,27.16,27.26,53797.0
2023-09-15 13:30:00,27.26,27.32,27.22,27.32,67067.0,27.26,27.32,27.22,27.32,67067.0
2023-09-15 14:00:00,27.32,27.38,27.3,27.37,57245.0,27.32,27.38,27.3,27.37,57245.0
2023-09-15 14:30:00,27.37,27.48,27.36,27.48,58922.0,27.37,27.48,27.36,27.48,58922.0
2023-09-15 15:00:00,27.47,27.48,27.41,27.44,119838.0,27.47,27.48,27.41,27.44,119838.0
2023-09-15 15:30:00,27.44,27.47,27.33,27.41,553725.0,27.44,27.47,27.33,27.41,553725.0
2023-09-18 09:30:00,27.37,27.41,27.18,27.35,108999.0,27.37,27.41,27.18,27.35,108999.0
2023-09-18 10:00:00,27.35,27.4,27.27,27.28,81748.0,27.35,27.4,27.27,27.28,81748.0
2023-09-18 10:30:00,27.27,27.38,27.27,27.36,60317.0,27.27,27.38,27.27,27.36,60317.0
2023-09-18 11:00:00,27.36,27.36,27.31,27.35,45338.0,27.36,27.36,27.31,27.35,45338.0
2023-09-18 11:30:00,27.35,27.39,27.31,27.37,52809.0,27.35,27.39,27.31,27.37,52809.0
2023-09-18 12:00:00,27.37,27.37,27.34,27.36,35815.0,27.37,27.37,27.34,27.36,35815.0
2023-09-18 12:30:00,27.37,27.4,27.36,27.37,39292.0,27.37,27.4,27.36,27.37,39292.0
2023-09-18 13:00:00,27.38,27.43,27.37,27.43,37717.0,27.38,27.43,27.37,27.43,37717.0
2023-09-18 13:30:00,27.43,27.47,27.42,27.45,34791.0,27.43,27.47,27.42,27.45,34791.0
2023-09-18 14:00:00,27.45,27.45,27.41,27.42,20664.0,27.45,27.45,27.41,27.42,20664.0
2023-09-18 14:30:00,27.42,27.45,27.38,27.39,35155.0,27.42,27.45,27.38,27.39,35155.0
2023-09-18 15:00:00,27.39,27.42,27.33,27.34,45498.0,27.39,27.42,27.33,27.34,45498.0
2023-09-18 15:30:00,27.33,27.37,27.31,27.32,284910.0,27.33,27.37,27.31,27.32,284910.0
2023-09-19 09:30:00,27.25,27.52,27.14,27.44,159434.0,27.25,27.52,27.14,27.44,159434.0
2023-09-19 10:00:00,27.44,27.47,27.27,27.36,73378.0,27.44,27.47,27.27,27.36,73378.0
2023-09-19 10:30:00,27.36,27.39,27.31,27.37,77187.0,27.36,27.39,27.31,27.37,77187.0
2023-09-19 11:00:00,27.38,27.4,27.32,27.39,68165.0,27.38,27.4,27.32,27.39,68165.0
2023-09-19 11:30:00,27.39,27.39,27.28,27.32,45481.0,27.39,27.39,27.28,27.32,45481.0
2023-09-19 12:00:00,27.32,27.32,27.17,27.19,49285.0,27.32,27.32,27.17,27.19,49285.0
2023-09-19 12:30:00,27.2,27.23,27.15,27.19,29634.0,27.2,27.23,27.15,27.19,29634.0
2023-09-19 13:00:00,27.2,27.24,27.18,27.23,32321.0,27.2,27.24,27.18,27.23,32321.0
2023-09-19 13:30:00,27.23,27.31,27.22,27.27,49950.0,27.23,27.31,27.22,27.27,49950.0
2023-09-19 14:00:00,27.27,27.27,27.23,27.26,38354.0,27.27,27.27,27.23,27.26,38354.0
2023-09-19 14:30:00,27.26,27.32,27.23,27.24,62531.0,27.26,27.32,27.23,27.24,62531.0
2023-09-19 15:00:00,27.23,27.28,27.22,27.27,86522.0,27.23,27.28,27.22,27.27,86522.0
2023-09-19 15:30:00,27.26,27.36,27.26,27.34,274333.0,27.26,27.36,27.26,27.34,274333.0
2023-09-20 09:30:00,27.55,27.86,27.55,27.78,72541.0,27.55,27.86,27.55,27.78,72541.0
2023-09-20 10:00:00,27.78,27.8,27.71,27.78,28318.0,27.78,27.8,27.71,27.78,28318.0
2023-09-20 10:30:00,27.78,27.81,27.7,27.72,30408.0,27.78,27.81,27.7,27.72,30408.0
2023-09-20 11:00:00,27.71,27.72,27.56,27.59,52107.0,27.71,27.72,27.56,27.59,52107.0
2023-09-20 11:30:00,27.59,27.62,27.56,27.58,24849.0,27.59,27.62,27.56,27.58,24849.0
2023-09-20 12:00:00,27.58,27.6,27.49,27.57,26351.0,27.58,27.6,27.49,27.57,26351.0
2023-09-20 12:30:00,27.58,27.62,27.55,27.58,27417.0,27.58,27.62,27.55,27.58,27417.0
2023-09-20 13:00:00,27.57,27.57,27.51,27.52,30125.0,27.57,27.57,27.51,27.52,30125.0
2023-09-20 13:30:00,27.51,27.54,27.41,27.44,57056.0,27.51,27.54,27.41,27.44,57056.0
2023-09-20 14:00:00,27.43,27.43,27.26,27.32,99686.0,27.43,27.43,27.26,27.32,99686.0
2023-09-20 14:30:00,27.32,27.37,27.15,27.17,94660.0,27.32,27.37,27.15,27.17,94660.0
2023-09-20 15:00:00,27.16,27.16,26.96,27.07,162218.0,27.16,27.16,26.96,27.07,162218.0
2023-09-20 15:30:00,27.07,27.08,26.93,26.93,304561.0,27.07,27.08,26.93,26.93,304561.0
2023-09-21 09:30:00,26.66,26.77,26.51,26.56,47503.0,26.66,26.77,26.51,26.56,47503.0
2023-09-21 10:00:00,26.55,26.66,26.55,26.62,33778.0,26.55,26.66,26.55,26.62,33778.0
2023-09-21 10:30:00,26.6,26.71,26.59,26.61,30948.0,26.6,26.71,26.59,26.61,30948.0
2023-09-21 11:00:00,26.61,26.62,26.58,26.59,20258.0,26.61,26.62,26.58,26.59,20258.0
2023-09-21 11:30:00,26.59,26.72,26.59,26.65,39573.0,26.59,26.72,26.59,26.65,39573.0
2023-09-21 12:00:00,26.64,26.66,26.56,26.64,36010.0,26.64,26.66,26.56,26.64,36010.0
2023-09-21 12:30:00,26.64,26.65,26.59,26.59,22229.0,26.64,26.65,26.59,26.59,22229.0
2023-09-21 13:00:00,26.6,26.7,26.6,26.67,71966.0,26.6,26.7,26.6,26.67,71966.0
2023-09-21 13:30:00,26.67,26.74,26.66,26.74,94896.0,26.67,26.74,26.66,26.74,94896.0
2023-09-21 14:00:00,26.74,26.74,26.62,26.63,22543.0,26.74,26.74,26.62,26.63,22543.0
2023-09-21 14:30:00,26.63,26.65,26.6,26.61,36109.0,26.63,26.65,26.6,26.61,36109.0
2023-09-21 15:00:00,26.61,26.62,26.54,26.57,112425.0,26.61,26.62,26.54,26.57,112425.0
2023-09-21 15:30:00,26.56,26.6,26.51,26.54,347845.0,26.56,26.6,26.51,26.54,347845.0
2023-09-22 09:30:00,26.61,26.86,26.6,26.77,154024.0,26.61,26.86,26.6,26.77,154024.0
2023-09-22 10:00:00,26.78,26.94,26.73,26.88,160859.0,26.78,26.94,26.73,26.88,160859.0
2023-09-22 10:30:00,26.88,26.99,26.88,26.95,157627.0,26.88,26.99,26.88,26.95,157627.0
2023-09-22 11:00:00,26.94,27.02,26.87,27.02,89680.0,26.94,27.02,26.87,27.02,89680.0
2023-09-22 11:30:00,27.03,27.04,26.96,27.0,74890.0,27.03,27.04,26.96,27.0,74890.0
2023-09-22 12:00:00,27.0,27.1,26.98,27.02,69876.0,27.0,27.1,26.98,27.02,69876.0
2023-09-22 12:30:00,27.02,27.1,26.97,27.04,68898.0,27.02,27.1,26.97,27.04,68898.0
2023-09-22 13:00:00,27.04,27.09,27.03,27.07,55468.0,27.04,27.09,27.03,27.07,55468.0
2023-09-22 13:30:00,27.07,27.22,27.06,27.2,76966.0,27.07,27.22,27.06,27.2,76966.0
2023-09-22 14:00:00,27.2,27.2,27.08,27.1,63154.0,27.2,27.2,27.08,27.1,63154.0
2023-09-22 14:30:00,27.09,27.12,27.01,27.05,50715.0,27.09,27.12,27.01,27.05,50715.0
2023-09-22 15:00:00,27.05,27.16,27.04,27.08,81033.0,27.05,27.16,27.04,27.08,81033.0
2023-09-22 15:30:00,27.08,27.09,26.89,26.91,297949.0,27.08,27.09,26.89,26.91,297949.0
2023-09-25 09:30:00,26.7,27.09,26.63,27.06,69147.0,26.7,27.09,26.63,27.06,69147.0
2023-09-25 10:00:00,27.04,27.06,26.95,26.99,86097.0,27.04,27.06,26.95,26.99,86097.0
2023-09-25 10:30:00,26.98,27.0,26.92,26.98,38243.0,26.98,27.0,26.92,26.98,38243.0
2023-09-25 11:00:00,26.99,27.14,26.96,27.1,61961.0,26.99,27.14,26.96,27.1,61961.0
2023-09-25 11:30:00,27.11,27.22,27.1,27.22,32739.0,27.11,27.22,27.1,27.22,32739.0
2023-09-25 12:00:00,27.22,27.23,27.18,27.18,29046.0,27.22,27.23,27.18,27.18,29046.0
2023-09-25 12:30:00,27.19,27.21,27.14,27.17,25100.0,27.19,27.21,27.14,27.17,25100.0
2023-09-25 13:00:00,27.17,27.21,27.13,27.16,23632.0,27.17,27.21,27.13,27.16,23632.0
2023-09-25 13:30:00,27.17,27.19,27.14,27.18,40963.0,27.17,27.19,27.14,27.18,40963.0
2023-09-25 14:00:00,27.18,27.19,27.11,27.12,69294.0,27.18,27.19,27.11,27.12,69294.0
2023-09-25 14:30:00,27.11,27.18,27.1,27.16,38402.0,27.11,27.18,27.1,27.16,38402.0
2023-09-25 15:00:00,27.16,27.19,27.09,27.17,107862.0,27.16,27.19,27.09,27.17,107862.0
2023-09-25 15:30:00,27.17,27.26,27.13,27.2,267948.0,27.17,27.26,27.13,27.2,267948.0
2023-09-26 09:30:00,26.94,27.19,26.87,27.1,54097.0,26.94,27.19,26.87,27.1,54097.0
2023-09-26 10:00:00,27.1,27.11,26.88,26.97,129450.0,27.1,27.11,26.88,26.97,129450.0
2023-09-26 10:30:00,26.96,26.97,26.82,26.85,43866.0,26.96,26.97,26.82,26.85,43866.0
2023-09-26 11:00:00,26.86,26.88,26.68,26.69,48106.0,26.86,26.88,26.68,26.69,48106.0
2023-09-26 11:30:00,26.68,26.72,26.59,26.71,74622.0,26.68,26.72,26.59,26.71,74622.0
2023-09-26 12:00:00,26.71,26.74,26.61,26.62,49199.0,26.71,26.74,26.61,26.62,49199.0
2023-09-26 12:30:00,26.62,26.63,26.58,26.58,56443.0,26.62,26.63,26.58,26.58,56443.0
2023-09-26 13:00:00,26.59,26.61,26.53,26.56,61460.0,26.59,26.61,26.53,26.56,61460.0
2023-09-26 13:30:00,26.56,26.58,26.5,26.57,70967.0,26.56,26.58,26.5,26.57,70967.0
2023-09-26 14:00:00,26.58,26.58,26.49,26.52,70068.0,26.58,26.58,26.49,26.52,70068.0
2023-09-26 14:30:00,26.52,26.52,26.43,26.44,105737.0,26.52,26.52,26.43,26.44,105737.0
2023-09-26 15:00:00,26.43,26.48,26.38,26.41,108982.0,26.43,26.48,26.38,26.41,108982.0
2023-09-26 15:30:00,26.41,26.49,26.36,26.37,265965.0,26.41,26.49,26.36,26.37,265965.0
2023-09-27 09:30:00,26.55,26.6,26.28,26.43,96552.0,26.55,26.6,26.28,26.43,96552.0
2023-09-27 10:00:00,26.42,26.53,26.35,26.43,151927.0,26.42,26.53,26.35,26.43,151927.0
2023-09-27 10:30:00,26.42,26.45,26.27,26.32,93697.0,26.42,26.45,26.27,26.32,93697.0
2023-09-27 11:00:00,26.32,26.42,26.31,26.39,63654.0,26.32,26.42,26.31,26.39,63654.0
2023-09-27 11:30:00,26.39,26.43,26.33,26.39,50284.0,26.39,26.43,26.33,26.39,50284.0
2023-09-27 12:00:00,26.39,26.4,26.21,26.25,63287.0,26.39,26.4,26.21,26.25,63287.0
2023-09-27 12:30:00,26.25,26.32,26.24,26.25,56194.0,26.25,26.32,26.24,26.25,56194.0
2023-09-27 13:00:00,26.25,26.3,26.17,26.2,50769.0,26.25,26.3,26.17,26.2,50769.0
2023-09-27 13:30:00,26.19,26.26,26.11,26.24,71972.0,26.19,26.26,26.11,26.24,71972.0
2023-09-27 14:00:00,26.24,26.31,26.2,26.29,85840.0,26.24,26.31,26.2,26.29,85840.0
2023-09-27 14:30:00,26.3,26.41,26.29,26.32,287380.0,26.3,26.41,26.29,26.32,287380.0
2023-09-27 15:00:00,26.32,26.5,26.32,26.46,334797.0,26.32,26.5,26.32,26.46,334797.0
2023-09-27 15:30:00,26.46,26.52,26.35,26.46,693027.0,26.46,26.52,26.35,26.46,693027.0
2023-09-28 09:30:00,26.52,26.65,26.43,26.57,90742.0,26.52,26.65,26.43,26.57,90742.0
2023-09-28 10:00:00,26.57,26.59,26.42,26.45,54551.0,26.57,26.59,26.42,26.45,54551.0
2023-09-28 10:30:00,26.44,26.7,26.36,26.69,149614.0,26.44,26.7,26.36,26.69,149614.0
2023-09-28 11:00:00,26.69,27.09,26.68,27.09,163959.0,26.69,27.09,26.68,27.09,163959.0
2023-09-28 11:30:00,27.09,27.25,27.06,27.21,129591.0,27.09,27.25,27.06,27.21,129591.0
2023-09-28 12:00:00,27.21,27.31,27.09,27.3,105462.0,27.21,27.31,27.09,27.3,105462.0
2023-09-28 12:30:00,27.3,27.31,27.17,27.24,109515.0,27.3,27.31,27.17,27.24,109515.0
2023-09-28 13:00:00,27.24,27.36,27.21,27.21,149539.0,27.24,27.36,27.21,27.21,149539.0
2023-09-28 13:30:00,27.21,27.33,27.2,27.25,141590.0,27.21,27.33,27.2,27.25,141590.0
2023-09-28 14:00:00,27.24,27.32,27.2,27.31,128725.0,27.24,27.32,27.2,27.31,128725.0
2023-09-28 14:30:00,27.32,27.37,27.22,27.37,123800.0,27.32,27.37,27.22,27.37,123800.0
2023-09-28 15:00:00,27.37,27.53,27.37,27.46,248739.0,27.37,27.53,27.37,27.46,248739.0
2023-09-28 15:30:00,27.46,27.47,27.22,27.3,546615.0,27.46,27.47,27.22,27.3,546615.0
2023-09-29 09:30:00,27.47,27.6,27.23,27.29,66783.0,27.47,27.6,27.23,27.29,66783.0
2023-09-29 10:00:00,27.29,27.31,26.96,27.17,94707.0,27.29,27.31,26.96,27.17,94707.0
2023-09-29 10:30:00,27.17,27.28,27.17,27.24,70798.0,27.17,27.28,27.17,27.24,70798.0
2023-09-29 11:00:00,27.25,27.41,27.18,27.33,99744.0,27.25,27.41,27.18,27.33,99744.0
2023-09-29 11:30:00,27.32,27.37,27.23,27.29,51078.0,27.32,27.37,27.23,27.29,51078.0
2023-09-29 12:00:00,27.29,27.34,27.25,27.3,67617.0,27.29,27.34,27.25,27.3,67617.0
2023-09-29 12:30:00,27.3,27.32,27.11,27.15,41285.0,27.3,27.32,27.11,27.15,41285.0
2023-09-29 13:00:00,27.15,27.15,27.0,27.1,70273.0,27.15,27.15,27.0,27.1,70273.0
2023-09-29 13:30:00,27.09,27.12,27.0,27.01,77194.0,27.09,27.12,27.0,27.01,77194.0
2023-09-29 14:00:00,27.01,27.08,26.96,27.01,123801.0,27.01,27.08,26.96,27.01,123801.0
2023-09-29 14:30:00,27.01,27.13,26.96,27.12,285527.0,27.01,27.13,26.96,27.12,285527.0
2023-09-29 15:00:00,27.12,27.12,26.83,26.86,148265.0,27.12,27.12,26.83,26.86,148265.0
2023-09-29 15:30:00,26.85,26.96,26.79,26.89,266209.0,26.85,26.96,26.79,26.89,266209.0
2023-10-02 09:30:00,26.81,26.83,26.63,26.73,87471.0,26.81,26.83,26.63,26.73,87471.0
2023-10-02 10:00:00,26.71,26.8,26.57,26.61,86886.0,26.71,26.8,26.57,26.61,86886.0
2023-10-02 10:30:00,26.6,26.63,26.52,26.58,60625.0,26.6,26.63,26.52,26.58,60625.0
2023-10-02 11:00:00,26.58,26.68,26.57,26.65,108001.0,26.58,26.68,26.57,26.65,108001.0
2023-10-02 11:30:00,26.65,26.67,26.5,26.52,79645.0,26.65,26.67,26.5,26.52,79645.0
2023-10-02 12:00:00,26.52,26.55,26.43,26.53,48084.0,26.52,26.55,26.43,26.53,48084.0
2023-10-02 12:30:00,26.52,26.54,26.41,26.47,52136.0,26.52,26.54,26.41,26.47,52136.0
2023-10-02 13:00:00,26.48,26.59,26.45,26.55,126424.0,26.48,26.59,26.45,26.55,126424.0
2023-10-02 13:30:00,26.55,26.61,26.51,26.58,66162.0,26.55,26.61,26.51,26.58,66162.0
2023-10-02 14:00:00,26.59,26.7,26.57,26.58,56522.0,26.59,26.7,26.57,26.58,56522.0
2023-10-02 14:30:00,26.58,26.61,26.46,26.48,81890.0,26.58,26.61,26.46,26.48,81890.0
2023-10-02 15:00:00,26.48,26.48,26.35,26.42,247959.0,26.48,26.48,26.35,26.42,247959.0
2023-10-02 15:30:00,26.41,26.51,26.4,26.51,366792.0,26.41,26.51,26.4,26.51,366792.0
2023-10-03 09:30:00,26.3,26.87,26.3,26.74,166969.0,26.3,26.87,26.3,26.74,166969.0
2023-10-03 10:00:00,26.73,26.73,26.54,26.58,89845.0,26.73,26.73,26.54,26.58,89845.0
2023-10-03 10:30:00,26.57,26.65,26.52,26.55,154932.0,26.57,26.65,26.52,26.55,154932.0
2023-10-03 11:00:00,26.54,26.56,26.38,26.55,182407.0,26.54,26.56,26.38,26.55,182407.0
2023-10-03 11:30:00,26.55,26.6,26.47,26.52,203400.0,26.55,26.6,26.47,26.52,203400.0
2023-10-03 12:00:00,26.53,26.76,26.52,26.75,172023.0,26.53,26.76,26.52,26.75,172023.0
2023-10-03 12:30:00,26.75,26.84,26.66,26.72,177699.0,26.75,26.84,26.66,26.72,177699.0
2023-10-03 13:00:00,26.73,26.82,26.69,26.8,112440.0,26.73,26.82,26.69,26.8,112440.0
2023-10-03 13:30:00,26.8,26.92,26.76,26.89,171010.0,26.8,26.92,26.76,26.89,171010.0
2023-10-03 14:00:00,26.89,26.94,26.78,26.8,164862.0,26.89,26.94,26.78,26.8,164862.0
2023-10-03 14:30:00,26.8,26.9,26.78,26.89,110830.0,26.8,26.9,26.78,26.89,110830.0
2023-10-03 15:00:00,26.9,26.97,26.81,26.95,299709.0,26.9,26.97,26.81,26.95,299709.0
2023-10-03 15:30:00,26.95,27.05,26.92,27.04,745039.0,26.95,27.05,26.92,27.04,745039.0
2023-10-04 09:30:00,27.39,27.5,27.16,27.25,207078.0,27.39,27.5,27.16,27.25,207078.0
2023-10-04 10:00:00,27.24,27.24,26.91,26.91,95550.0,27.24,27.24,26.91,26.91,95550.0
2023-10-04 10:30:00,26.89,27.02,26.83,26.85,50869.0,26.89,27.02,26.83,26.85,50869.0
2023-10-04 11:00:00,26.85,27.1,26.82,27.1,43153.0,26.85,27.1,26.82,27.1,43153.0
2023-10-04 11:30:00,27.1,27.27,27.0,27.27,45810.0,27.1,27.27,27.0,27.27,45810.0
2023-10-04 12:00:00,27.28,27.28,27.21,27.25,37142.0,27.28,27.28,27.21,27.25,37142.0
2023-10-04 12:30:00,27.26,27.31,27.21,27.24,33956.0,27.26,27.31,27.21,27.24,33956.0
2023-10-04 13:00:00,27.22,27.22,27.09,27.1,25946.0,27.22,27.22,27.09,27.1,25946.0
2023-10-04 13:30:00,27.09,27.18,27.05,27.07,39553.0,27.09,27.18,27.05,27.07,39553.0
2023-10-04 14:00:00,27.06,27.16,27.06,27.11,63387.0,27.06,27.16,27.06,27.11,63387.0
2023-10-04 14:30:00,27.11,27.13,27.04,27.12,42211.0,27.11,27.13,27.04,27.12,42211.0
2023-10-04 15:00:00,27.13,27.26,27.13,27.2,52605.0,27.13,27.26,27.13,27.2,52605.0
2023-10-04 15:30:00,27.21,27.32,27.18,27.22,336021.0,27.21,27.32,27.18,27.22,336021.0
2023-10-05 09:30:00,27.08,27.42,27.08,27.28,57007.0,27.08,27.42,27.08,27.28,57007.0
2023-10-05 10:00:00,27.28,27.29,27.12,27.14,57442.0,27.28,27.29,27.12,27.14,57442.0
2023-10-05 10:30:00,27.15,27.16,26.9,26.91,49547.0,27.15,27.16,26.9,26.91,49547.0
2023-10-05 11:00:00,26.9,26.91,26.79,26.8,43528.0,26.9,26.91,26.79,26.8,43528.0
2023-10-05 11:30:00,26.8,26.94,26.77,26.86,36285.0,26.8,26.94,26.77,26.86,36285.0
2023-10-05 12:00:00,26.86,26.9,26.79,26.87,41499.0,26.86,26.9,26.79,26.87,41499.0
2023-10-05 12:30:00,26.87,26.88,26.73,26.8,32809.0,26.87,26.88,26.73,26.8,32809.0
2023-10-05 13:00:00,26.8,26.84,26.71,26.81,49064.0,26.8,26.84,26.71,26.81,49064.0
2023-10-05 13:30:00,26.8,27.0,26.78,26.93,69859.0,26.8,27.0,26.78,26.93,69859.0
2023-10-05 14:00:00,26.94,27.11,26.94,27.09,58139.0,26.94,27.11,26.94,27.09,58139.0
2023-10-05 14:30:00,27.1,27.23,27.08,27.21,85630.0,27.1,27.23,27.08,27.21,85630.0
2023-10-05 15:00:00,27.21,27.22,27.14,27.18,98109.0,27.21,27.22,27.14,27.18,98109.0
2023-10-05 15:30:00,27.18,27.19,27.06,27.09,299722.0,27.18,27.19,27.06,27.09,299722.0
2023-10-06 09:30:00,26.93,27.23,26.93,27.18,97696.0,26.93,27.23,26.93,27.18,97696.0
2023-10-06 10:00:00,27.18,27.24,27.11,27.23,78584.0,27.18,27.24,27.11,27.23,78584.0
2023-10-06 10:30:00,27.23,27.31,27.17,27.21,67035.0,27.23,27.31,27.17,27.21,67035.0
2023-10-06 11:00:00,27.21,27.41,27.21,27.39,62789.0,27.21,27.41,27.21,27.39,62789.0
2023-10-06 11:30:00,27.42,27.64,27.4,27.63,61211.0,27.42,27.64,27.4,27.63,61211.0
2023-10-06 12:00:00,27.63,27.63,27.44,27.48,61217.0,27.63,27.63,27.44,27.48,61217.0
2023-10-06 12:30:00,27.48,27.52,27.43,27.46,56057.0,27.48,27.52,27.43,27.46,56057.0
2023-10-06 13:00:00,27.46,27.57,27.45,27.53,50353.0,27.46,27.57,27.45,27.53,50353.0
2023-10-06 13:30:00,27.54,27.57,27.45,27.46,71038.0,27.54,27.57,27.45,27.46,71038.0
2023-10-06 14:00:00,27.45,27.64,27.42,27.64,99210.0,27.45,27.64,27.42,27.64,99210.0
2023-10-06 14:30:00,27.64,27.88,27.59,27.83,308415.0,27.64,27.88,27.59,27.83,308415.0
2023-10-06 15:00:00,27.83,28.07,27.8,28.02,486010.0,27.83,28.07,27.8,28.02,486010.0
2023-10-06 15:30:00,28.03,28.03,27.74,27.74,663516.0,28.03,28.03,27.74,27.74,663516.0
2023-10-09 09:30:00,27.62,27.7,26.92,27.0,113856.0,27.62,27.7,26.92,27.0,113856.0
2023-10-09 10:00:00,27.0,27.18,26.93,27.13,52040.0,27.0,27.18,26.93,27.13,52040.0
2023-10-09 10:30:00,27.14,27.2,27.0,27.03,38427.0,27.14,27.2,27.0,27.03,38427.0
2023-10-09 11:00:00,27.03,27.06,26.96,26.98,132824.0,27.03,27.06,26.96,26.98,132824.0
2023-10-09 11:30:00,26.98,27.09,26.94,27.04,128792.0,26.98,27.09,26.94,27.04,128792.0
2023-10-09 12:00:00,27.05,27.13,26.97,27.04,72058.0,27.05,27.13,26.97,27.04,72058.0
2023-10-09 12:30:00,27.04,27.05,26.82,26.83,50217.0,27.04,27.05,26.82,26.83,50217.0
2023-10-09 13:00:00,26.84,26.97,26.81,26.94,61528.0,26.84,26.97,26.81,26.94,61528.0
2023-10-09 13:30:00,26.95,27.16,26.94,27.15,197184.0,26.95,27.16,26.94,27.15,197184.0
2023-10-09 14:00:00,27.14,27.26,27.1,27.26,78898.0,27.14,27.26,27.1,27.26,78898.0
2023-10-09 14:30:00,27.25,27.26,27.14,27.16,61462.0,27.25,27.26,27.14,27.16,61462.0
2023-10-09 15:00:00,27.16,27.16,27.05,27.07,68086.0,27.16,27.16,27.05,27.07,68086.0
2023-10-09 15:30:00,27.08,27.08,26.94,26.94,305817.0,27.08,27.08,26.94,26.94,305817.0
2023-10-10 09:30:00,27.23,27.45,27.06,27.45,94927.0,27.23,27.45,27.06,27.45,94927.0
2023-10-10 10:00:00,27.45,27.66,27.43,27.64,151173.0,27.45,27.66,27.43,27.64,151173.0
2023-10-10 10:30:00,27.63,27.7,27.59,27.65,85623.0,27.63,27.7,27.59,27.65,85623.0
2023-10-10 11:00:00,27.64,27.78,27.62,27.71,55500.0,27.64,27.78,27.62,27.71,55500.0
2023-10-10 11:30:00,27.71,27.81,27.69,27.79,89896.0,27.71,27.81,27.69,27.79,89896.0
2023-10-10 12:00:00,27.79,27.88,27.76,27.88,61066.0,27.79,27.88,27.76,27.88,61066.0
2023-10-10 12:30:00,27.87,27.89,27.81,27.86,47667.0,27.87,27.89,27.81,27.86,47667.0
2023-10-10 13:00:00,27.85,27.85,27.64,27.66,93590.0,27.85,27.85,27.64,27.66,93590.0
2023-10-10 13:30:00,27.67,27.7,27.6,27.69,45688.0,27.67,27.7,27.6,27.69,45688.0
2023-10-10 14:00:00,27.7,27.71,27.6,27.62,53706.0,27.7,27.71,27.6,27.62,53706.0
2023-10-10 14:30:00,27.61,27.67,27.49,27.51,77793.0,27.61,27.67,27.49,27.51,77793.0
2023-10-10 15:00:00,27.51,27.56,27.44,27.51,111736.0,27.51,27.56,27.44,27.51,111736.0
2023-10-10 15:30:00,27.51,27.57,27.48,27.53,332575.0,27.51,27.57,27.48,27.53,332575.0
2023-10-11 09:30:00,27.61,27.78,27.51,27.57,79662.0,27.61,27.78,27.51,27.57,79662.0
2023-10-11 10:00:00,27.57,27.6,27.47,27.52,128195.0,27.57,27.6,27.47,27.52,128195.0
2023-10-11 10:30:00,27.54,27.62,27.47,27.59,74044.0,27.54,27.62,27.47,27.59,74044.0
2023-10-11 11:00:00,27.59,27.64,27.49,27.51,54625.0,27.59,27.64,27.49,27.51,54625.0
2023-10-11 11:30:00,27.52,27.57,27.5,27.51,57673.0,27.52,27.57,27.5,27.51,57673.0
2023-10-11 12:00:00,27.51,27.51,27.32,27.35,70482.0,27.51,27.51,27.32,27.35,70482.0
2023-10-11 12:30:00,27.34,27.4,27.25,27.4,399326.0,27.34,27.4,27.25,27.4,399326.0
2023-10-11 13:00:00,27.41,27.42,27.31,27.38,70817.0,27.41,27.42,27.31,27.38,70817.0
2023-10-11 13:30:00,27.38,27.39,27.33,27.35,41907.0,27.38,27.39,27.33,27.35,41907.0
2023-10-11 14:00:00,27.35,27.51,27.35,27.5,50591.0,27.35,27.51,27.35,27.5,50591.0
2023-10-11 14:30:00,27.49,27.5,27.43,27.45,58429.0,27.49,27.5,27.43,27.45,58429.0
2023-10-11 15:00:00,27.46,27.53,27.45,27.52,67594.0,27.46,27.53,27.45,27.52,67594.0
2023-10-11 15:30:00,27.52,27.58,27.46,27.56,287312.0,27.52,27.58,27.46,27.56,287312.0
2023-10-12 09:30:00,27.75,27.75,27.2,27.24,61360.0,27.75,27.75,27.2,27.24,61360.0
2023-10-12 10:00:00,27.23,27.28,27.12,27.24,84515.0,27.23,27.28,27.12,27.24,84515.0
2023-10-12 10:30:00,27.24,27.27,27.05,27.06,46212.0,27.24,27.27,27.05,27.06,46212.0
2023-10-12 11:00:00,27.06,27.34,27.02,27.28,204233.0,27.06,27.34,27.02,27.28,204233.0
2023-10-12 11:30:00,27.27,27.3,27.13,27.17,50862.0,27.27,27.3,27.13,27.17,50862.0
2023-10-12 12:00:00,27.18,27.28,27.15,27.27,59617.0,27.18,27.28,27.15,27.27,59617.0
2023-10-12 12:30:00,27.27,27.28,27.11,27.15,44111.0,27.27,27.28,27.11,27.15,44111.0
2023-10-12 13:00:00,27.14,27.15,26.95,26.96,73254.0,27.14,27.15,26.95,26.96,73254.0
2023-10-12 13:30:00,26.95,26.99,26.88,26.89,138927.0,26.95,26.99,26.88,26.89,138927.0
2023-10-12 14:00:00,26.89,26.92,26.78,26.89,114819.0,26.89,26.92,26.78,26.89,114819.0
2023-10-12 14:30:00,26.88,26.97,26.87,26.93,58114.0,26.88,26.97,26.87,26.93,58114.0
2023-10-12 15:00:00,26.93,26.96,26.9,26.93,71488.0,26.93,26.96,26.9,26.93,71488.0
2023-10-12 15:30:00,26.93,26.97,26.86,26.96,243462.0,26.93,26.97,26.86,26.96,243462.0
2023-10-13 09:30:00,27.0,27.08,26.86,26.89,60909.0,27.0,27.08,26.86,26.89,60909.0
2023-10-13 10:00:00,26.89,26.91,26.68,26.79,81193.0,26.89,26.91,26.68,26.79,81193.0
2023-10-13 10:30:00,26.78,26.93,26.74,26.77,45302.0,26.78,26.93,26.74,26.77,45302.0
2023-10-13 11:00:00,26.77,26.83,26.64,26.81,64231.0,26.77,26.83,26.64,26.81,64231.0
2023-10-13 11:30:00,26.8,26.84,26.69,26.73,33295.0,26.8,26.84,26.69,26.73,33295.0
2023-10-13 12:00:00,26.73,26.86,26.72,26.86,26330.0,26.73,26.86,26.72,26.86,26330.0
2023-10-13 12:30:00,26.85,26.87,26.71,26.77,29453.0,26.85,26.87,26.71,26.77,29453.0
2023-10-13 13:00:00,26.77,26.79,26.64,26.67,32603.0,26.77,26.79,26.64,26.67,32603.0
2023-10-13 13:30:00,26.67,26.7,26.57,26.67,40423.0,26.67,26.7,26.57,26.67,40423.0
2023-10-13 14:00:00,26.67,26.71,26.63,26.67,66148.0,26.67,26.71,26.63,26.67,66148.0
2023-10-13 14:30:00,26.67,26.72,26.59,26.63,30756.0,26.67,26.72,26.59,26.63,30756.0
2023-10-13 15:00:00,26.63,26.67,26.58,26.59,47860.0,26.63,26.67,26.58,26.59,47860.0
2023-10-13 15:30:00,26.59,26.65,26.56,26.56,237630.0,26.59,26.65,26.56,26.56,237630.0
2023-10-16 09:30:00,26.82,26.92,26.62,26.84,191909.0,26.82,26.92,26.62,26.84,191909.0
2023-10-16 10:00:00,26.85,27.02,26.77,27.01,140792.0,26.85,27.02,26.77,27.01,140792.0
2023-10-16 10:30:00,27.0,27.14,26.99,27.14,211329.0,27.0,27.14,26.99,27.14,211329.0
2023-10-16 11:00:00,27.14,27.18,27.04,27.07,90389.0,27.14,27.18,27.04,27.07,90389.0
2023-10-16 11:30:00,27.07,27.07,26.95,27.0,112969.0,27.07,27.07,26.95,27.0,112969.0
2023-10-16 12:00:00,26.99,27.13,26.98,27.09,51940.0,26.99,27.13,26.98,27.09,51940.0
2023-10-16 12:30:00,27.1,27.18,27.08,27.18,176980.0,27.1,27.18,27.08,27.18,176980.0
2023-10-16 13:00:00,27.18,27.29,27.12,27.21,72116.0,27.18,27.29,27.12,27.21,72116.0
2023-10-16 13:30:00,27.21,27.27,27.15,27.24,77331.0,27.21,27.27,27.15,27.24,77331.0
2023-10-16 14:00:00,27.23,27.24,27.09,27.1,50661.0,27.23,27.24,27.09,27.1,50661.0
2023-10-16 14:30:00,27.1,27.21,27.07,27.14,207443.0,27.1,27.21,27.07,27.14,207443.0
2023-10-16 15:00:00,27.15,27.22,27.13,27.2,81395.0,27.15,27.22,27.13,27.2,81395.0
2023-10-16 15:30:00,27.2,27.28,27.19,27.28,323441.0,27.2,27.28,27.19,27.28,323441.0
2023-10-17 09:30:00,26.88,27.3,26.88,27.23,80581.0,26.88,27.3,26.88,27.23,80581.0
2023-10-17 10:00:00,27.21,27.47,27.2,27.44,46122.0,27.21,27.47,27.2,27.44,46122.0
2023-10-17 10:30:00,27.44,27.56,27.41,27.46,39041.0,27.44,27.56,27.41,27.46,39041.0
2023-10-17 11:00:00,27.46,27.56,27.44,27.47,42287.0,27.46,27.56,27.44,27.47,42287.0
2023-10-17 11:30:00,27.48,27.66,27.45,27.62,55236.0,27.48,27.66,27.45,27.62,55236.0
2023-10-17 12:00:00,27.63,27.68,27.57,27.68,39087.0,27.63,27.68,27.57,27.68,39087.0
2023-10-17 12:30:00,27.68,27.69,27.51,27.53,53412.0,27.68,27.69,27.51,27.53,53412.0
2023-10-17 13:00:00,27.52,27.58,27.48,27.58,42607.0,27.52,27.58,27.48,27.58,42607.0
2023-10-17 13:30:00,27.59,27.59,27.38,27.42,48559.0,27.59,27.59,27.38,27.42,48559.0
2023-10-17 14:00:00,27.41,27.44,27.37,27.42,42442.0,27.41,27.44,27.37,27.42,42442.0
2023-10-17 14:30:00,27.42,27.42,27.3,27.3,72479.0,27.42,27.42,27.3,27.3,72479.0
2023-10-17 15:00:00,27.3,27.37,27.28,27.32,91439.0,27.3,27.37,27.28,27.32,91439.0
2023-10-17 15:30:00,27.33,27.33,27.19,27.29,373699.0,27.33,27.33,27.19,27.29,373699.0
2023-10-18 09:30:00,26.8,27.0,26.64,26.77,127206.0,26.8,27.0,26.64,26.77,127206.0
2023-10-18 10:00:00,26.77,26.84,26.69,26.77,120355.0,26.77,26.84,26.69,26.77,120355.0
2023-10-18 10:30:00,26.75,26.77,26.52,26.56,60560.0,26.75,26.77,26.52,26.56,60560.0
2023-10-18 11:00:00,26.56,26.59,26.51,26.53,74078.0,26.56,26.59,26.51,26.53,74078.0
2023-10-18 11:30:00,26.54,26.57,26.38,26.41,66393.0,26.54,26.57,26.38,26.41,66393.0
2023-10-18 12:00:00,26.41,26.5,26.35,26.38,56783.0,26.41,26.5,26.35,26.38,56783.0
2023-10-18 12:30:00,26.38,26.45,26.34,26.35,74340.0,26.38,26.45,26.34,26.35,74340.0
2023-10-18 13:00:00,26.34,26.51,26.32,26.44,159304.0,26.34,26.51,26.32,26.44,159304.0
2023-10-18 13:30:00,26.44,26.5,26.35,26.49,65392.0,26.44,26.5,26.35,26.49,65392.0
2023-10-18 14:00:00,26.49,26.52,26.43,26.45,76364.0,26.49,26.52,26.43,26.45,76364.0
2023-10-18 14:30:00,26.46,26.51,26.37,26.4,82043.0,26.46,26.51,26.37,26.4,82043.0
2023-10-18 15:00:00,26.4,26.4,26.26,26.29,439534.0,26.4,26.4,26.26,26.29,439534.0
2023-10-18 15:30:00,26.29,26.4,26.26,26.32,783096.0,26.29,26.4,26.26,26.32,783096.0
2023-10-19 09:30:00,26.16,26.34,25.9,26.09,164008.0,26.16,26.34,25.9,26.09,164008.0
2023-10-19 10:00:00,26.08,26.29,26.01,26.12,118993.0,26.08,26.29,26.01,26.12,118993.0
2023-10-19 10:30:00,26.11,26.23,26.07,26.1,186326.0,26.11,26.23,26.07,26.1,186326.0
2023-10-19 11:00:00,26.07,26.26,26.06,26.26,123967.0,26.07,26.26,26.06,26.26,123967.0
2023-10-19 11:30:00,26.26,26.39,26.24,26.32,61686.0,26.26,26.39,26.24,26.32,61686.0
2023-10-19 12:00:00,26.32,26.53,26.24,26.35,149399.0,26.32,26.53,26.24,26.35,149399.0
2023-10-19 12:30:00,26.35,26.47,26.15,26.41,105951.0,26.35,26.47,26.15,26.41,105951.0
2023-10-19 13:00:00,26.41,26.5,26.29,26.31,83823.0,26.41,26.5,26.29,26.31,83823.0
2023-10-19 13:30:00,26.32,26.35,26.06,26.1,90650.0,26.32,26.35,26.06,26.1,90650.0
2023-10-19 14:00:00,26.09,26.18,26.03,26.14,194723.0,26.09,26.18,26.03,26.14,194723.0
2023-10-19 14:30:00,26.13,26.13,25.88,25.9,113555.0,26.13,26.13,25.88,25.9,113555.0
2023-10-19 15:00:00,25.9,25.91,25.71,25.76,150744.0,25.9,25.91,25.71,25.76,150744.0
2023-10-19 15:30:00,25.77,25.85,25.64,25.76,558736.0,25.77,25.85,25.64,25.76,558736.0
2023-10-20 09:30:00,25.8,26.01,25.74,25.95,125008.0,25.8,26.01,25.74,25.95,125008.0
2023-10-20 10:00:00,25.93,26.02,25.92,25.96,65286.0,25.93,26.02,25.92,25.96,65286.0
2023-10-20 10:30:00,25.96,26.13,25.95,25.98,82685.0,25.96,26.13,25.95,25.98,82685.0
2023-10-20 11:00:00,25.97,25.99,25.82,25.87,68355.0,25.97,25.99,25.82,25.87,68355.0
2023-10-20 11:30:00,25.86,26.02,25.84,25.94,48803.0,25.86,26.02,25.84,25.94,48803.0
2023-10-20 12:00:00,25.95,26.01,25.88,25.95,40524.0,25.95,26.01,25.88,25.95,40524.0
2023-10-20 12:30:00,25.95,26.05,25.95,26.02,36960.0,25.95,26.05,25.95,26.02,36960.0
2023-10-20 13:00:00,26.01,26.11,25.93,26.05,48137.0,26.01,26.11,25.93,26.05,48137.0
2023-10-20 13:30:00,26.07,26.09,26.02,26.08,33283.0,26.07,26.09,26.02,26.08,33283.0
2023-10-20 14:00:00,26.08,26.1,25.96,25.99,46303.0,26.08,26.1,25.96,25.99,46303.0
2023-10-20 14:30:00,25.97,26.06,25.95,25.99,59829.0,25.97,26.06,25.95,25.99,59829.0
2023-10-20 15:00:00,25.99,26.03,25.88,25.91,63286.0,25.99,26.03,25.88,25.91,63286.0
2023-10-20 15:30:00,25.92,25.94,25.79,25.82,548782.0,25.92,25.94,25.79,25.82,548782.0
2023-10-23 09:30:00,25.65,25.91,25.65,25.79,133508.0,25.65,25.91,25.65,25.79,133508.0
2023-10-23 10:00:00,25.79,25.81,25.55,25.57,272494.0,25.79,25.81,25.55,25.57,272494.0
2023-10-23 10:30:00,25.57,25.63,25.48,25.57,96444.0,25.57,25.63,25.48,25.57,96444.0
2023-10-23 11:00:00,25.57,25.74,25.5,25.7,268542.0,25.57,25.74,25.5,25.7,268542.0
2023-10-23 11:30:00,25.71,25.75,25.65,25.71,45220.0,25.71,25.75,25.65,25.71,45220.0
2023-10-23 12:00:00,25.71,25.72,25.6,25.71,37680.0,25.71,25.72,25.6,25.71,37680.0
2023-10-23 12:30:00,25.71,25.81,25.69,25.81,39333.0,25.71,25.81,25.69,25.81,39333.0
2023-10-23 13:00:00,25.82,25.82,25.68,25.7,48303.0,25.82,25.82,25.68,25.7,48303.0
2023-10-23 13:30:00,25.69,25.74,25.63,25.64,59299.0,25.69,25.74,25.63,25.64,59299.0
2023-10-23 14:00:00,25.64,25.65,25.52,25.59,60349.0,25.64,25.65,25.52,25.59,60349.0
2023-10-23 14:30:00,25.59,25.67,25.57,25.63,171795.0,25.59,25.67,25.57,25.63,171795.0
2023-10-23 15:00:00,25.63,25.63,25.48,25.51,103645.0,25.63,25.63,25.48,25.51,103645.0
2023-10-23 15:30:00,25.51,25.57,25.48,25.48,347503.0,25.51,25.57,25.48,25.48,347503.0
2023-10-24 09:30:00,25.77,25.87,25.49,25.67,98620.0,25.77,25.87,25.49,25.67,98620.0
2023-10-24 10:00:00,25.64,25.87,25.61,25.85,180796.0,25.64,25.87,25.61,25.85,180796.0
2023-10-24 10:30:00,25.87,25.95,25.84,25.9,92207.0,25.87,25.95,25.84,25.9,92207.0
2023-10-24 11:00:00,25.89,25.91,25.68,25.73,124106.0,25.89,25.91,25.68,25.73,124106.0
2023-10-24 11:30:00,25.73,25.75,25.53,25.62,60601.0,25.73,25.75,25.53,25.62,60601.0
2023-10-24 12:00:00,25.62,25.67,25.52,25.62,129233.0,25.62,25.67,25.52,25.62,129233.0
2023-10-24 12:30:00,25.62,25.68,25.6,25.68,28165.0,25.62,25.68,25.6,25.68,28165.0
2023-10-24 13:00:00,25.67,25.67,25.57,25.66,36967.0,25.67,25.67,25.57,25.66,36967.0
2023-10-24 13:30:00,25.66,25.68,25.56,25.57,30975.0,25.66,25.68,25.56,25.57,30975.0
2023-10-24 14:00:00,25.57,25.59,25.51,25.58,45206.0,25.57,25.59,25.51,25.58,45206.0
2023-10-24 14:30:00,25.59,25.65,25.59,25.64,35965.0,25.59,25.65,25.59,25.64,35965.0
2023-10-24 15:00:00,25.64,25.7,25.62,25.68,62156.0,25.64,25.7,25.62,25.68,62156.0
2023-10-24 15:30:00,25.69,25.72,25.63,25.64,187636.0,25.69,25.72,25.63,25.64,187636.0
2023-10-25 09:30:00,25.42,25.5,25.08,25.08,66942.0,25.42,25.5,25.08,25.08,66942.0
2023-10-25 10:00:00,25.08,25.29,25.03,25.28,65921.0,25.08,25.29,25.03,25.28,65921.0
2023-10-25 10:30:00,25.28,25.45,25.27,25.41,62272.0,25.28,25.45,25.27,25.41,62272.0
2023-10-25 11:00:00,25.4,25.52,25.4,25.49,114332.0,25.4,25.52,25.4,25.49,114332.0
2023-10-25 11:30:00,25.48,25.48,25.32,25.34,52866.0,25.48,25.48,25.32,25.34,52866.0
2023-10-25 12:00:00,25.33,25.34,25.28,25.32,51120.0,25.33,25.34,25.28,25.32,51120.0
2023-10-25 12:30:00,25.31,25.38,25.26,25.28,60766.0,25.31,25.38,25.26,25.28,60766.0
2023-10-25 13:00:00,25.28,25.42,25.25,25.41,76702.0,25.28,25.42,25.25,25.41,76702.0
2023-10-25 13:30:00,25.41,25.49,25.38,25.49,77994.0,25.41,25.49,25.38,25.49,77994.0
2023-10-25 14:00:00,25.49,25.58,25.45,25.53,198091.0,25.49,25.58,25.45,25.53,198091.0
2023-10-25 14:30:00,25.52,25.57,25.5,25.51,86072.0,25.52,25.57,25.5,25.51,86072.0
2023-10-25 15:00:00,25.51,25.57,25.46,25.54,96952.0,25.51,25.57,25.46,25.54,96952.0
2023-10-25 15:30:00,25.54,25.57,25.44,25.45,298862.0,25.54,25.57,25.44,25.45,298862.0
2023-10-26 09:30:00,25.48,25.81,25.48,25.68,108781.0,25.48,25.81,25.48,25.68,108781.0
2023-10-26 10:00:00,25.68,25.76,25.63,25.74,187198.0,25.68,25.76,25.63,25.74,187198.0
2023-10-26 10:30:00,25.73,25.91,25.6,25.89,227819.0,25.73,25.91,25.6,25.89,227819.0
2023-10-26 11:00:00,25.89,26.02,25.89,25.94,169890.0,25.89,26.02,25.89,25.94,169890.0
2023-10-26 11:30:00,25.94,26.03,25.85,25.86,106599.0,25.94,26.03,25.85,25.86,106599.0
2023-10-26 12:00:00,25.83,25.84,25.71,25.78,85025.0,25.83,25.84,25.71,25.78,85025.0
2023-10-26 12:30:00,25.78,25.83,25.74,25.76,91076.0,25.78,25.83,25.74,25.76,91076.0
2023-10-26 13:00:00,25.75,25.84,25.68,25.7,101706.0,25.75,25.84,25.68,25.7,101706.0
2023-10-26 13:30:00,25.69,25.82,25.66,25.79,94538.0,25.69,25.82,25.66,25.79,94538.0
2023-10-26 14:00:00,25.8,25.84,25.74,25.79,176750.0,25.8,25.84,25.74,25.79,176750.0
2023-10-26 14:30:00,25.78,25.91,25.76,25.91,143228.0,25.78,25.91,25.76,25.91,143228.0
2023-10-26 15:00:00,25.91,25.94,25.76,25.78,106947.0,25.91,25.94,25.76,25.78,106947.0
2023-10-26 15:30:00,25.77,25.77,25.62,25.73,295753.0,25.77,25.77,25.62,25.73,295753.0
2023-10-27 09:30:00,25.89,25.89,25.61,25.66,128485.0,25.89,25.89,25.61,25.66,128485.0
2023-10-27 10:00:00,25.66,25.77,25.59,25.76,263914.0,25.66,25.77,25.59,25.76,263914.0
2023-10-27 10:30:00,25.77,25.82,25.68,25.73,61775.0,25.77,25.82,25.68,25.73,61775.0
2023-10-27 11:00:00,25.73,25.83,25.69,25.78,47673.0,25.73,25.83,25.69,25.78,47673.0
2023-10-27 11:30:00,25.78,25.78,25.69,25.74,58460.0,25.78,25.78,25.69,25.74,58460.0
2023-10-27 12:00:00,25.72,25.72,25.63,25.67,68497.0,25.72,25.72,25.63,25.67,68497.0
2023-10-27 12:30:00,25.66,25.71,25.64,25.68,34539.0,25.66,25.71,25.64,25.68,34539.0
2023-10-27 13:00:00,25.68,25.71,25.59,25.62,47888.0,25.68,25.71,25.59,25.62,47888.0
2023-10-27 13:30:00,25.61,25.63,25.55,25.57,30094.0,25.61,25.63,25.55,25.57,30094.0
2023-10-27 14:00:00,25.56,25.58,25.48,25.49,36239.0,25.56,25.58,25.48,25.49,36239.0
2023-10-27 14:30:00,25.48,25.56,25.42,25.44,50243.0,25.48,25.56,25.42,25.44,50243.0
2023-10-27 15:00:00,25.45,25.5,25.43,25.5,54706.0,25.45,25.5,25.43,25.5,54706.0
2023-10-27 15:30:00,25.5,25.51,25.36,25.41,308622.0,25.5,25.51,25.36,25.41,308622.0
2023-10-30 09:30:00,25.74,25.9,25.5,25.58,100930.0,25.74,25.9,25.5,25.58,100930.0
2023-10-30 10:00:00,25.58,25.59,25.49,25.54,76846.0,25.58,25.59,25.49,25.54,76846.0
2023-10-30 10:30:00,25.54,25.63,25.49,25.59,55011.0,25.54,25.63,25.49,25.59,55011.0
2023-10-30 11:00:00,25.61,25.66,25.53,25.54,59322.0,25.61,25.66,25.53,25.54,59322.0
2023-10-30 11:30:00,25.54,25.66,25.5,25.64,142778.0,25.54,25.66,25.5,25.64,142778.0
2023-10-30 12:00:00,25.64,25.69,25.62,25.66,86311.0,25.64,25.69,25.62,25.66,86311.0
2023-10-30 12:30:00,25.66,25.77,25.65,25.66,90063.0,25.66,25.77,25.65,25.66,90063.0
2023-10-30 13:00:00,25.66,25.85,25.66,25.85,126746.0,25.66,25.85,25.66,25.85,126746.0
2023-10-30 13:30:00,25.85,25.92,25.83,25.91,59453.0,25.85,25.92,25.83,25.91,59453.0
2023-10-30 14:00:00,25.92,25.92,25.83,25.92,46147.0,25.92,25.92,25.83,25.92,46147.0
2023-10-30 14:30:00,25.92,25.95,25.88,25.9,64758.0,25.92,25.95,25.88,25.9,64758.0
2023-10-30 15:00:00,25.9,25.96,25.89,25.93,70781.0,25.9,25.96,25.89,25.93,70781.0
2023-10-30 15:30:00,25.93,25.93,25.84,25.84,305997.0,25.93,25.93,25.84,25.84,305997.0
2023-10-31 09:30:00,25.97,26.12,25.92,26.05,92644.0,25.97,26.12,25.92,26.05,92644.0
2023-10-31 10:00:00,26.05,26.12,26.0,26.11,59867.0,26.05,26.12,26.0,26.11,59867.0
2023-10-31 10:30:00,26.1,26.13,26.06,26.12,58212.0,26.1,26.13,26.06,26.12,58212.0
2023-10-31 11:00:00,26.13,26.15,26.08,26.12,50745.0,26.13,26.15,26.08,26.12,50745.0
2023-10-31 11:30:00,26.12,26.21,26.09,26.21,46933.0,26.12,26.21,26.09,26.21,46933.0
2023-10-31 12:00:00,26.21,26.21,26.05,26.07,76496.0,26.21,26.21,26.05,26.07,76496.0
2023-10-31 12:30:00,26.07,26.16,26.03,26.12,165020.0,26.07,26.16,26.03,26.12,165020.0
2023-10-31 13:00:00,26.13,26.29,26.12,26.24,163870.0,26.13,26.29,26.12,26.24,163870.0
2023-10-31 13:30:00,26.24,26.25,26.18,26.21,106199.0,26.24,26.25,26.18,26.21,106199.0
2023-10-31 14:00:00,26.21,26.23,26.14,26.15,102548.0,26.21,26.23,26.14,26.15,102548.0
2023-10-31 14:30:00,26.16,26.29,26.15,26.28,137643.0,26.16,26.29,26.15,26.28,137643.0
2023-10-31 15:00:00,26.28,26.33,26.27,26.3,206482.0,26.28,26.33,26.27,26.3,206482.0
2023-10-31 15:30:00,26.3,26.37,26.24,26.25,752547.0,26.3,26.37,26.24,26.25,752547.0
2023-11-01 09:30:00,28.38,29.28,28.04,28.52,1238942.0,28.38,29.28,28.04,28.52,1238942.0
2023-11-01 10:00:00,28.52,28.65,28.4,28.53,402424.0,28.52,28.65,28.4,28.53,402424.0
2023-11-01 10:30:00,28.52,28.63,28.06,28.09,506143.0,28.52,28.63,28.06,28.09,506143.0
2023-11-01 11:00:00,28.09,28.11,27.88,28.1,386000.0,28.09,28.11,27.88,28.1,386000.0
2023-11-01 11:30:00,28.1,28.26,27.92,27.95,357314.0,28.1,28.26,27.92,27.95,357314.0
2023-11-01 12:00:00,27.95,28.05,27.94,27.96,190693.0,27.95,28.05,27.94,27.96,190693.0
2023-11-01 12:30:00,27.96,27.98,27.63,27.76,559047.0,27.96,27.98,27.63,27.76,559047.0
2023-11-01 13:00:00,27.76,27.97,27.76,27.89,154586.0,27.76,27.97,27.76,27.89,154586.0
2023-11-01 13:30:00,27.89,27.96,27.85,27.93,124729.0,27.89,27.96,27.85,27.93,124729.0
2023-11-01 14:00:00,27.94,28.17,27.94,28.14,179356.0,27.94,28.17,27.94,28.14,179356.0
2023-11-01 14:30:00,28.14,28.22,27.88,28.06,275731.0,28.14,28.22,27.88,28.06,275731.0
2023-11-01 15:00:00,28.07,28.23,28.03,28.12,276510.0,28.07,28.23,28.03,28.12,276510.0
2023-11-01 15:30:00,28.12,28.36,28.09,28.34,604083.0,28.12,28.36,28.09,28.34,604083.0
2023-11-02 09:30:00,28.69,29.1,28.69,28.96,326726.0,28.69,29.1,28.69,28.96,326726.0
2023-11-02 10:00:00,28.94,29.05,28.81,29.05,142927.0,28.94,29.05,28.81,29.05,142927.0
2023-11-02 10:30:00,29.07,29.13,28.95,29.13,165226.0,29.07,29.13,28.95,29.13,165226.0
2023-11-02 11:00:00,29.13,29.17,28.93,28.96,263238.0,29.13,29.17,28.93,28.96,263238.0
2023-11-02 11:30:00,28.96,29.09,28.92,28.98,168132.0,28.96,29.09,28.92,28.98,168132.0
2023-11-02 12:00:00,28.97,29.01,28.93,28.98,78034.0,28.97,29.01,28.93,28.98,78034.0
2023-11-02 12:30:00,28.98,29.09,28.96,29.04,122397.0,28.98,29.09,28.96,29.04,122397.0
2023-11-02 13:00:00,29.04,29.1,28.96,28.98,115786.0,29.04,29.1,28.96,28.98,115786.0
2023-11-02 13:30:00,28.98,29.02,28.94,28.97,130493.0,28.98,29.02,28.94,28.97,130493.0
2023-11-02 14:00:00,28.96,29.13,28.95,29.05,217708.0,28.96,29.13,28.95,29.05,217708.0
2023-11-02 14:30:00,29.05,29.19,29.04,29.19,95382.0,29.05,29.19,29.04,29.19,95382.0
2023-11-02 15:00:00,29.19,29.2,29.05,29.08,129954.0,29.19,29.2,29.05,29.08,129954.0
2023-11-02 15:30:00,29.08,29.1,29.0,29.01,434332.0,29.08,29.1,29.0,29.01,434332.0
2023-11-03 09:30:00,29.46,29.81,29.46,29.54,244363.0,29.46,29.81,29.46,29.54,244363.0
2023-11-03 10:00:00,29.52,29.69,29.5,29.52,176077.0,29.52,29.69,29.5,29.52,176077.0
2023-11-03 10:30:00,29.52,29.56,29.41,29.55,251544.0,29.52,29.56,29.41,29.55,251544.0
2023-11-03 11:00:00,29.55,29.57,29.41,29.48,136068.0,29.55,29.57,29.41,29.48,136068.0
2023-11-03 11:30:00,29.48,29.54,29.38,29.46,211585.0,29.48,29.54,29.38,29.46,211585.0
2023-11-03 12:00:00,29.46,29.47,29.35,29.4,67479.0,29.46,29.47,29.35,29.4,67479.0
2023-11-03 12:30:00,29.4,29.44,29.36,29.43,69515.0,29.4,29.44,29.36,29.43,69515.0
2023-11-03 13:00:00,29.43,29.46,29.35,29.41,70399.0,29.43,29.46,29.35,29.41,70399.0
2023-11-03 13:30:00,29.4,29.49,29.4,29.46,67661.0,29.4,29.49,29.4,29.46,67661.0
2023-11-03 14:00:00,29.46,29.51,29.44,29.51,83237.0,29.46,29.51,29.44,29.51,83237.0
2023-11-03 14:30:00,29.51,29.56,29.48,29.51,129311.0,29.51,29.56,29.48,29.51,129311.0
2023-11-03 15:00:00,29.52,29.52,29.38,29.38,135389.0,29.52,29.52,29.38,29.38,135389.0
2023-11-03 15:30:00,29.38,29.49,29.28,29.49,670262.0,29.38,29.49,29.28,29.49,670262.0
2023-11-06 09:30:00,29.57,29.57,29.24,29.41,142987.0,29.57,29.57,29.24,29.41,142987.0
2023-11-06 10:00:00,29.41,29.42,29.27,29.31,60123.0,29.41,29.42,29.27,29.31,60123.0
2023-11-06 10:30:00,29.31,29.39,29.28,29.34,37072.0,29.31,29.39,29.28,29.34,37072.0
2023-11-06 11:00:00,29.33,29.39,29.29,29.3,36667.0,29.33,29.39,29.29,29.3,36667.0
2023-11-06 11:30:00,29.3,29.41,29.28,29.4,35637.0,29.3,29.41,29.28,29.4,35637.0
2023-11-06 12:00:00,29.42,29.43,29.26,29.28,38764.0,29.42,29.43,29.26,29.28,38764.0
2023-11-06 12:30:00,29.28,29.31,29.25,29.3,57229.0,29.28,29.31,29.25,29.3,57229.0
2023-11-06 13:00:00,29.31,29.31,29.23,29.3,71364.0,29.31,29.31,29.23,29.3,71364.0
2023-11-06 13:30:00,29.3,29.32,29.25,29.28,45889.0,29.3,29.32,29.25,29.28,45889.0
2023-11-06 14:00:00,29.29,29.31,29.24,29.26,62078.0,29.29,29.31,29.24,29.26,62078.0
2023-11-06 14:30:00,29.26,29.36,29.25,29.33,41475.0,29.26,29.36,29.25,29.33,41475.0
2023-11-06 15:00:00,29.33,29.35,29.26,29.29,55468.0,29.33,29.35,29.26,29.29,55468.0
2023-11-06 15:30:00,29.3,29.36,29.25,29.34,213395.0,29.3,29.36,29.25,29.34,213395.0
2023-11-07 09:30:00,29.09,29.21,29.01,29.19,41662.0,29.09,29.21,29.01,29.19,41662.0
2023-11-07 10:00:00,29.19,29.31,29.19,29.29,78328.0,29.19,29.31,29.19,29.29,78328.0
2023-11-07 10:30:00,29.29,29.39,29.27,29.3,46954.0,29.29,29.39,29.27,29.3,46954.0
2023-11-07 11:00:00,29.3,29.3,29.14,29.18,55302.0,29.3,29.3,29.14,29.18,55302.0
2023-11-07 11:30:00,29.18,29.21,29.05,29.1,63282.0,29.18,29.21,29.05,29.1,63282.0
2023-11-07 12:00:00,29.1,29.1,29.0,29.0,49374.0,29.1,29.1,29.0,29.0,49374.0
2023-11-07 12:30:00,29.0,29.07,29.0,29.05,54835.0,29.0,29.07,29.0,29.05,54835.0
2023-11-07 13:00:00,29.05,29.05,29.0,29.02,50862.0,29.05,29.05,29.0,29.02,50862.0
2023-11-07 13:30:00,29.02,29.06,29.0,29.01,48940.0,29.02,29.06,29.0,29.01,48940.0
2023-11-07 14:00:00,29.01,29.03,28.99,29.03,57329.0,29.01,29.03,28.99,29.03,57329.0
2023-11-07 14:30:00,29.03,29.07,28.99,29.05,85911.0,29.03,29.07,28.99,29.05,85911.0
2023-11-07 15:00:00,29.04,29.08,28.99,29.01,130834.0,29.04,29.08,28.99,29.01,130834.0
2023-11-07 15:30:00,29.01,29.05,28.95,29.04,455970.0,29.01,29.05,28.95,29.04,455970.0
2023-11-08 09:30:00,29.07,29.35,29.07,29.34,83870.0,29.07,29.35,29.07,29.34,83870.0
2023-11-08 10:00:00,29.34,29.37,29.2,29.23,57728.0,29.34,29.37,29.2,29.23,57728.0
2023-11-08 10:30:00,29.23,29.32,29.14,29.15,176063.0,29.23,29.32,29.14,29.15,176063.0
2023-11-08 11:00:00,29.15,29.24,29.05,29.05,121958.0,29.15,29.24,29.05,29.05,121958.0
2023-11-08 11:30:00,29.05,29.12,29.0,29.03,97855.0,29.05,29.12,29.0,29.03,97855.0
2023-11-08 12:00:00,29.03,29.1,29.0,29.1,71364.0,29.03,29.1,29.0,29.1,71364.0
2023-11-08 12:30:00,29.1,29.18,29.08,29.16,61372.0,29.1,29.18,29.08,29.16,61372.0
2023-11-08 13:00:00,29.17,29.24,29.15,29.21,51882.0,29.17,29.24,29.15,29.21,51882.0
2023-11-08 13:30:00,29.21,29.24,29.11,29.13,53272.0,29.21,29.24,29.11,29.13,53272.0
2023-11-08 14:00:00,29.13,29.24,29.13,29.23,86733.0,29.13,29.24,29.13,29.23,86733.0
2023-11-08 14:30:00,29.23,29.3,29.18,29.26,67564.0,29.23,29.3,29.18,29.26,67564.0
2023-11-08 15:00:00,29.26,29.31,29.16,29.27,153819.0,29.26,29.31,29.16,29.27,153819.0
2023-11-08 15:30:00,29.27,29.42,29.25,29.39,592635.0,29.27,29.42,29.25,29.39,592635.0
2023-11-09 09:30:00,29.57,29.74,29.54,29.74,58139.0,29.57,29.74,29.54,29.74,58139.0
2023-11-09 10:00:00,29.75,29.76,29.57,29.61,54285.0,29.75,29.76,29.57,29.61,54285.0
2023-11-09 10:30:00,29.6,29.71,29.49,29.71,71784.0,29.6,29.71,29.49,29.71,71784.0
2023-11-09 11:00:00,29.71,29.8,29.71,29.75,61018.0,29.71,29.8,29.71,29.75,61018.0
2023-11-09 11:30:00,29.76,29.8,29.7,29.75,51012.0,29.76,29.8,29.7,29.75,51012.0
2023-11-09 12:00:00,29.75,29.81,29.74,29.77,41019.0,29.75,29.81,29.74,29.77,41019.0
2023-11-09 12:30:00,29.76,29.83,29.75,29.82,55895.0,29.76,29.83,29.75,29.82,55895.0
2023-11-09 13:00:00,29.82,29.82,29.61,29.71,86878.0,29.82,29.82,29.61,29.71,86878.0
2023-11-09 13:30:00,29.7,29.74,29.62,29.63,41410.0,29.7,29.74,29.62,29.63,41410.0
2023-11-09 14:00:00,29.63,29.63,29.49,29.53,84323.0,29.63,29.63,29.49,29.53,84323.0
2023-11-09 14:30:00,29.54,29.55,29.42,29.45,54842.0,29.54,29.55,29.42,29.45,54842.0
2023-11-09 15:00:00,29.44,29.45,29.32,29.33,259244.0,29.44,29.45,29.32,29.33,259244.0
2023-11-09 15:30:00,29.33,29.39,29.24,29.25,425224.0,29.33,29.39,29.24,29.25,425224.0
2023-11-10 09:30:00,29.35,29.51,29.19,29.41,71896.0,29.35,29.51,29.19,29.41,71896.0
2023-11-10 10:00:00,29.4,29.4,29.25,29.32,63143.0,29.4,29.4,29.25,29.32,63143.0
2023-11-10 10:30:00,29.3,29.38,29.27,29.37,63125.0,29.3,29.38,29.27,29.37,63125.0
2023-11-10 11:00:00,29.37,29.44,29.37,29.41,45655.0,29.37,29.44,29.37,29.41,45655.0
2023-11-10 11:30:00,29.42,29.51,29.39,29.49,39757.0,29.42,29.51,29.39,29.49,39757.0
2023-11-10 12:00:00,29.49,29.55,29.46,29.55,64507.0,29.49,29.55,29.46,29.55,64507.0
2023-11-10 12:30:00,29.55,29.66,29.55,29.63,51195.0,29.55,29.66,29.55,29.63,51195.0
2023-11-10 13:00:00,29.63,29.71,29.62,29.7,62176.0,29.63,29.71,29.62,29.7,62176.0
2023-11-10 13:30:00,29.7,29.75,29.68,29.71,50604.0,29.7,29.75,29.68,29.71,50604.0
2023-11-10 14:00:00,29.71,29.79,29.7,29.79,59521.0,29.71,29.79,29.7,29.79,59521.0
2023-11-10 14:30:00,29.79,29.81,29.7,29.7,44863.0,29.79,29.81,29.7,29.7,44863.0
2023-11-10 15:00:00,29.71,29.79,29.69,29.78,106552.0,29.71,29.79,29.69,29.78,106552.0
2023-11-10 15:30:00,29.78,29.82,29.75,29.78,323004.0,29.78,29.82,29.75,29.78,323004.0
2023-11-13 09:30:00,29.68,29.86,29.46,29.85,47522.0,29.68,29.86,29.46,29.85,47522.0
2023-11-13 10:00:00,29.84,29.88,29.76,29.87,77227.0,29.84,29.88,29.76,29.87,77227.0
2023-11-13 10:30:00,29.87,29.91,29.79,29.9,47261.0,29.87,29.91,29.79,29.9,47261.0
2023-11-13 11:00:00,29.9,29.99,29.85,29.99,71574.0,29.9,29.99,29.85,29.99,71574.0
2023-11-13 11:30:00,29.99,30.09,29.93,30.07,75245.0,29.99,30.09,29.93,30.07,75245.0
2023-11-13 12:00:00,30.07,30.15,30.01,30.12,49723.0,30.07,30.15,30.01,30.12,49723.0
2023-11-13 12:30:00,30.12,30.15,30.04,30.07,123492.0,30.12,30.15,30.04,30.07,123492.0
2023-11-13 13:00:00,30.07,30.07,30.0,30.05,77385.0,30.07,30.07,30.0,30.05,77385.0
2023-11-13 13:30:00,30.04,30.19,30.02,30.13,68512.0,30.04,30.19,30.02,30.13,68512.0
2023-11-13 14:00:00,30.13,30.19,30.12,30.19,91813.0,30.13,30.19,30.12,30.19,91813.0
2023-11-13 14:30:00,30.19,30.26,30.12,30.14,183836.0,30.19,30.26,30.12,30.14,183836.0
2023-11-13 15:00:00,30.14,30.21,30.09,30.21,333254.0,30.14,30.21,30.09,30.21,333254.0
2023-11-13 15:30:00,30.2,30.26,30.16,30.16,410011.0,30.2,30.26,30.16,30.16,410011.0
2023-11-14 09:30:00,30.64,30.95,30.53,30.74,133604.0,30.64,30.95,30.53,30.74,133604.0
2023-11-14 10:00:00,30.74,30.94,30.73,30.93,61966.0,30.74,30.94,30.73,30.93,61966.0
2023-11-14 10:30:00,30.92,30.99,30.88,30.96,69387.0,30.92,30.99,30.88,30.96,69387.0
2023-11-14 11:00:00,30.96,31.07,30.92,31.04,63828.0,30.96,31.07,30.92,31.04,63828.0
2023-11-14 11:30:00,31.04,31.08,30.85,30.87,83778.0,31.04,31.08,30.85,30.87,83778.0
2023-11-14 12:00:00,30.87,30.88,30.79,30.84,113850.0,30.87,30.88,30.79,30.84,113850.0
2023-11-14 12:30:00,30.83,30.9,30.82,30.88,51818.0,30.83,30.9,30.82,30.88,51818.0
2023-11-14 13:00:00,30.88,30.88,30.81,30.86,62876.0,30.88,30.88,30.81,30.86,62876.0
2023-11-14 13:30:00,30.86,30.98,30.86,30.89,87073.0,30.86,30.98,30.86,30.89,87073.0
2023-11-14 14:00:00,30.89,30.92,30.81,30.9,75795.0,30.89,30.92,30.81,30.9,75795.0
2023-11-14 14:30:00,30.9,30.96,30.86,30.9,71400.0,30.9,30.96,30.86,30.9,71400.0
2023-11-14 15:00:00,30.9,30.92,30.84,30.87,77019.0,30.9,30.92,30.84,30.87,77019.0
2023-11-14 15:30:00,30.86,30.88,30.78,30.83,377413.0,30.86,30.88,30.78,30.83,377413.0
2023-11-15 09:30:00,30.87,31.0,30.83,30.93,80780.0,30.87,31.0,30.83,30.93,80780.0
2023-11-15 10:00:00,30.93,31.21,30.91,31.15,99948.0,30.93,31.21,30.91,31.15,99948.0
2023-11-15 10:30:00,31.13,31.24,31.1,31.23,61724.0,31.13,31.24,31.1,31.23,61724.0
2023-11-15 11:00:00,31.23,31.26,31.11,31.16,54304.0,31.23,31.26,31.11,31.16,54304.0
2023-11-15 11:30:00,31.15,31.15,30.98,31.07,39949.0,31.15,31.15,30.98,31.07,39949.0
2023-11-15 12:00:00,31.07,31.09,31.01,31.04,48443.0,31.07,31.09,31.01,31.04,48443.0
2023-11-15 12:30:00,31.05,31.08,30.99,31.01,42968.0,31.05,31.08,30.99,31.01,42968.0
2023-11-15 13:00:00,31.02,31.03,30.88,30.96,34484.0,31.02,31.03,30.88,30.96,34484.0
2023-11-15 13:30:00,30.96,31.01,30.94,31.0,41311.0,30.96,31.01,30.94,31.0,41311.0
2023-11-15 14:00:00,31.0,31.04,30.95,31.01,33517.0,31.0,31.04,30.95,31.01,33517.0
2023-11-15 14:30:00,31.01,31.04,30.98,31.01,27305.0,31.01,31.04,30.98,31.01,27305.0
2023-11-15 15:00:00,31.01,31.06,30.97,31.01,45762.0,31.01,31.06,30.97,31.01,45762.0
2023-11-15 15:30:00,31.01,31.05,30.93,30.97,245400.0,31.01,31.05,30.93,30.97,245400.0
2023-11-16 09:30:00,30.93,31.05,30.9,30.93,48273.0,30.93,31.05,30.9,30.93,48273.0
2023-11-16 10:00:00,30.93,30.96,30.88,30.94,33659.0,30.93,30.96,30.88,30.94,33659.0
2023-11-16 10:30:00,30.95,31.03,30.88,30.92,74103.0,30.95,31.03,30.88,30.92,74103.0
2023-11-16 11:00:00,30.92,30.95,30.8,30.9,69063.0,30.92,30.95,30.8,30.9,69063.0
2023-11-16 11:30:00,30.9,31.0,30.86,30.89,74110.0,30.9,31.0,30.86,30.89,74110.0
2023-11-16 12:00:00,30.89,30.94,30.86,30.92,28470.0,30.89,30.94,30.86,30.92,28470.0
2023-11-16 12:30:00,30.92,30.99,30.9,30.96,29125.0,30.92,30.99,30.9,30.96,29125.0
2023-11-16 13:00:00,30.96,30.98,30.9,30.96,130588.0,30.96,30.98,30.9,30.96,130588.0
2023-11-16 13:30:00,30.96,31.04,30.95,31.04,29668.0,30.96,31.04,30.95,31.04,29668.0
2023-11-16 14:00:00,31.04,31.07,30.95,30.95,52016.0,31.04,31.07,30.95,30.95,52016.0
2023-11-16 14:30:00,30.95,31.01,30.89,30.9,86145.0,30.95,31.01,30.89,30.9,86145.0
2023-11-16 15:00:00,30.91,30.91,30.86,30.87,79817.0,30.91,30.91,30.86,30.87,79817.0
2023-11-16 15:30:00,30.86,30.87,30.78,30.86,312022.0,30.86,30.87,30.78,30.86,312022.0
2023-11-17 09:30:00,31.0,31.12,30.87,31.11,73580.0,31.0,31.12,30.87,31.11,73580.0
2023-11-17 10:00:00,31.11,31.11,31.02,31.07,107435.0,31.11,31.11,31.02,31.07,107435.0
2023-11-17 10:30:00,31.09,31.25,31.01,31.2,320760.0,31.09,31.25,31.01,31.2,320760.0
2023-11-17 11:00:00,31.2,31.25,31.18,31.21,66789.0,31.2,31.25,31.18,31.21,66789.0
2023-11-17 11:30:00,31.21,31.22,31.16,31.21,52226.0,31.21,31.22,31.16,31.21,52226.0
2023-11-17 12:00:00,31.21,31.21,31.06,31.07,37972.0,31.21,31.21,31.06,31.07,37972.0
2023-11-17 12:30:00,31.08,31.11,31.02,31.03,40852.0,31.08,31.11,31.02,31.03,40852.0
2023-11-17 13:00:00,31.04,31.08,31.0,31.04,51235.0,31.04,31.08,31.0,31.04,51235.0
2023-11-17 13:30:00,31.05,31.18,31.03,31.18,57506.0,31.05,31.18,31.03,31.18,57506.0
2023-11-17 14:00:00,31.18,31.2,31.09,31.1,75335.0,31.18,31.2,31.09,31.1,75335.0
2023-11-17 14:30:00,31.1,31.12,31.06,31.12,77292.0,31.1,31.12,31.06,31.12,77292.0
2023-11-17 15:00:00,31.11,31.12,31.01,31.04,168422.0,31.11,31.12,31.01,31.04,168422.0
2023-11-17 15:30:00,31.04,31.08,30.9,31.07,703488.0,31.04,31.08,30.9,31.07,703488.0
2023-11-20 09:30:00,30.92,30.94,30.72,30.88,62718.0,30.92,30.94,30.72,30.88,62718.0
2023-11-20 10:00:00,30.88,31.0,30.83,31.0,52805.0,30.88,31.0,30.83,31.0,52805.0
2023-11-20 10:30:00,30.99,31.0,30.9,30.91,44267.0,30.99,31.0,30.9,30.91,44267.0
2023-11-20 11:00:00,30.91,30.94,30.89,30.9,32838.0,30.91,30.94,30.89,30.9,32838.0
2023-11-20 11:30:00,30.91,30.96,30.88,30.9,29973.0,30.91,30.96,30.88,30.9,29973.0
2023-11-20 12:00:00,30.89,30.89,30.81,30.82,34268.0,30.89,30.89,30.81,30.82,34268.0
2023-11-20 12:30:00,30.82,30.84,30.77,30.78,28077.0,30.82,30.84,30.77,30.78,28077.0
2023-11-20 13:00:00,30.78,30.96,30.78,30.94,66368.0,30.78,30.96,30.78,30.94,66368.0
2023-11-20 13:30:00,30.95,30.98,30.93,30.93,49842.0,30.95,30.98,30.93,30.93,49842.0
2023-11-20 14:00:00,30.94,30.96,30.91,30.95,52796.0,30.94,30.96,30.91,30.95,52796.0
2023-11-20 14:30:00,30.95,30.98,30.9,30.96,68798.0,30.95,30.98,30.9,30.96,68798.0
2023-11-20 15:00:00,30.96,31.05,30.95,31.05,73220.0,30.96,31.05,30.95,31.05,73220.0
2023-11-20 15:30:00,31.04,31.04,30.89,31.01,334327.0,31.04,31.04,30.89,31.01,334327.0
2023-11-21 09:30:00,30.9,31.01,30.87,30.99,41867.0,30.9,31.01,30.87,30.99,41867.0
2023-11-21 10:00:00,30.98,31.05,30.93,30.94,37359.0,30.98,31.05,30.93,30.94,37359.0
2023-11-21 10:30:00,30.93,31.06,30.89,31.03,37937.0,30.93,31.06,30.89,31.03,37937.0
2023-11-21 11:00:00,31.03,31.1,30.99,31.08,43792.0,31.03,31.1,30.99,31.08,43792.0
2023-11-21 11:30:00,31.08,31.12,31.05,31.1,45903.0,31.08,31.12,31.05,31.1,45903.0
2023-11-21 12:00:00,31.09,31.14,31.04,31.08,55842.0,31.09,31.14,31.04,31.08,55842.0
2023-11-21 12:30:00,31.08,31.13,31.05,31.1,24401.0,31.08,31.13,31.05,31.1,24401.0
2023-11-21 13:00:00,31.1,31.1,30.97,30.98,23283.0,31.1,31.1,30.97,30.98,23283.0
2023-11-21 13:30:00,30.98,31.03,30.96,30.96,52491.0,30.98,31.03,30.96,30.96,52491.0
2023-11-21 14:00:00,30.96,30.98,30.93,30.95,25918.0,30.96,30.98,30.93,30.95,25918.0
2023-11-21 14:30:00,30.96,30.96,30.9,30.92,37280.0,30.96,30.96,30.9,30.92,37280.0
2023-11-21 15:00:00,30.92,30.95,30.87,30.93,69750.0,30.92,30.95,30.87,30.93,69750.0
2023-11-21 15:30:00,30.93,30.94,30.82,30.93,243893.0,30.93,30.94,30.82,30.93,243893.0
2023-11-22 09:30:00,31.08,31.18,30.94,31.07,84982.0,31.08,31.18,30.94,31.07,84982.0
2023-11-22 10:00:00,31.08,31.12,30.99,31.12,41812.0,31.08,31.12,30.99,31.12,41812.0
2023-11-22 10:30:00,31.12,31.15,30.94,30.96,41822.0,31.12,31.15,30.94,30.96,41822.0
2023-11-22 11:00:00,30.96,30.99,30.91,30.96,39354.0,30.96,30.99,30.91,30.96,39354.0
2023-11-22 11:30:00,30.96,31.03,30.89,31.02,56958.0,30.96,31.03,30.89,31.02,56958.0
2023-11-22 12:00:00,31.03,31.05,30.89,30.9,56410.0,31.03,31.05,30.89,30.9,56410.0
2023-11-22 12:30:00,30.89,30.89,30.83,30.88,38749.0,30.89,30.89,30.83,30.88,38749.0
2023-11-22 13:00:00,30.88,30.9,30.84,30.87,27114.0,30.88,30.9,30.84,30.87,27114.0
2023-11-22 13:30:00,30.87,30.95,30.86,30.89,28861.0,30.87,30.95,30.86,30.89,28861.0
2023-11-22 14:00:00,30.89,30.91,30.87,30.9,21192.0,30.89,30.91,30.87,30.9,21192.0
2023-11-22 14:30:00,30.9,30.9,30.79,30.87,39582.0,30.9,30.9,30.79,30.87,39582.0
2023-11-22 15:00:00,30.87,30.89,30.82,30.89,80861.0,30.87,30.89,30.82,30.89,80861.0
2023-11-22 15:30:00,30.9,30.96,30.85,30.96,197585.0,30.9,30.96,30.85,30.96,197585.0
2023-11-24 09:30:00,30.93,31.22,30.92,31.18,40645.0,30.93,31.22,30.92,31.18,40645.0
2023-11-24 10:00:00,31.19,31.26,31.17,31.25,57757.0,31.19,31.26,31.17,31.25,57757.0
2023-11-24 10:30:00,31.25,31.26,31.21,31.25,85033.0,31.25,31.26,31.21,31.25,85033.0
2023-11-24 11:00:00,31.25,31.26,31.2,31.23,41079.0,31.25,31.26,31.2,31.23,41079.0
2023-11-24 11:30:00,31.23,31.24,31.18,31.2,18415.0,31.23,31.24,31.18,31.2,18415.0
2023-11-24 12:00:00,31.19,31.2,31.12,31.12,22060.0,31.19,31.2,31.12,31.12,22060.0
2023-11-24 12:30:00,31.13,31.19,31.12,31.13,58059.0,31.13,31.19,31.12,31.13,58059.0
2023-11-27 09:30:00,30.98,31.17,30.98,31.11,54452.0,30.98,31.17,30.98,31.11,54452.0
2023-11-27 10:00:00,31.12,31.12,30.99,31.05,36002.0,31.12,31.12,30.99,31.05,36002.0
2023-11-27 10:30:00,31.05,31.1,31.05,31.07,33716.0,31.05,31.1,31.05,31.07,33716.0
2023-11-27 11:00:00,31.07,31.12,30.99,31.12,82801.0,31.07,31.12,30.99,31.12,82801.0
2023-11-27 11:30:00,31.11,31.14,31.05,31.07,30939.0,31.11,31.14,31.05,31.07,30939.0
2023-11-27 12:00:00,31.07,31.1,31.04,31.05,26663.0,31.07,31.1,31.04,31.05,26663.0
2023-11-27 12:30:00,31.04,31.06,31.02,31.04,26258.0,31.04,31.06,31.02,31.04,26258.0
2023-11-27 13:00:00,31.04,31.09,30.99,31.05,36483.0,31.04,31.09,30.99,31.05,36483.0
2023-11-27 13:30:00,31.05,31.08,31.04,31.07,26430.0,31.05,31.08,31.04,31.07,26430.0
2023-11-27 14:00:00,31.07,31.12,31.05,31.07,39730.0,31.07,31.12,31.05,31.07,39730.0
2023-11-27 14:30:00,31.08,31.08,31.01,31.05,37798.0,31.08,31.08,31.01,31.05,37798.0
2023-11-27 15:00:00,31.05,31.16,31.05,31.14,37300.0,31.05,31.16,31.05,31.14,37300.0
2023-11-27 15:30:00,31.14,31.19,31.1,31.13,238396.0,31.14,31.19,31.1,31.13,238396.0
2023-11-28 09:30:00,31.1,31.12,30.93,30.93,51194.0,31.1,31.12,30.93,30.93,51194.0
2023-11-28 10:00:00,30.93,31.02,30.89,30.92,136818.0,30.93,31.02,30.89,30.92,136818.0
2023-11-28 10:30:00,30.91,30.98,30.86,30.9,81597.0,30.91,30.98,30.86,30.9,81597.0
2023-11-28 11:00:00,30.9,30.99,30.88,30.96,86462.0,30.9,30.99,30.88,30.96,86462.0
2023-11-28 11:30:00,30.98,31.11,30.97,31.11,93000.0,30.98,31.11,30.97,31.11,93000.0
2023-11-28 12:00:00,31.11,31.11,30.98,31.05,76428.0,31.11,31.11,30.98,31.05,76428.0
2023-11-28 12:30:00,31.02,31.04,30.89,30.9,49758.0,31.02,31.04,30.89,30.9,49758.0
2023-11-28 13:00:00,30.9,30.92,30.85,30.92,42522.0,30.9,30.92,30.85,30.92,42522.0
2023-11-28 13:30:00,30.93,30.93,30.86,30.89,60590.0,30.93,30.93,30.86,30.89,60590.0
2023-11-28 14:00:00,30.9,30.98,30.9,30.97,27936.0,30.9,30.98,30.9,30.97,27936.0
2023-11-28 14:30:00,30.95,31.02,30.92,31.01,33387.0,30.95,31.02,30.92,31.01,33387.0
2023-11-28 15:00:00,31.02,31.02,30.87,30.91,62786.0,31.02,31.02,30.87,30.91,62786.0
2023-11-28 15:30:00,30.91,30.93,30.82,30.92,345820.0,30.91,30.93,30.82,30.92,345820.0
2023-11-29 09:30:00,31.19,31.32,31.03,31.3,112650.0,31.19,31.32,31.03,31.3,112650.0
2023-11-29 10:00:00,31.31,31.33,31.1,31.12,109730.0,31.31,31.33,31.1,31.12,109730.0
2023-11-29 10:30:00,31.11,31.21,31.08,31.17,69068.0,31.11,31.21,31.08,31.17,69068.0
2023-11-29 11:00:00,31.15,31.17,31.08,31.1,55606.0,31.15,31.17,31.08,31.1,55606.0
2023-11-29 11:30:00,31.1,31.26,31.07,31.26,117453.0,31.1,31.26,31.07,31.26,117453.0
2023-11-29 12:00:00,31.26,31.31,31.22,31.28,59015.0,31.26,31.31,31.22,31.28,59015.0
2023-11-29 12:30:00,31.28,31.33,31.24,31.25,35624.0,31.28,31.33,31.24,31.25,35624.0
2023-11-29 13:00:00,31.26,31.27,31.21,31.24,34193.0,31.26,31.27,31.21,31.24,34193.0
2023-11-29 13:30:00,31.25,31.26,31.22,31.25,57426.0,31.25,31.26,31.22,31.25,57426.0
2023-11-29 14:00:00,31.25,31.3,31.22,31.25,64158.0,31.25,31.3,31.22,31.25,64158.0
2023-11-29 14:30:00,31.26,31.26,31.18,31.2,47080.0,31.26,31.26,31.18,31.2,47080.0
2023-11-29 15:00:00,31.2,31.2,31.11,31.15,75145.0,31.2,31.2,31.11,31.15,75145.0
2023-11-29 15:30:00,31.15,31.15,31.06,31.08,335545.0,31.15,31.15,31.06,31.08,335545.0
2023-11-30 09:30:00,31.17,31.27,30.97,31.26,63532.0,31.17,31.27,30.97,31.26,63532.0
2023-11-30 10:00:00,31.28,31.31,31.19,31.24,63076.0,31.28,31.31,31.19,31.24,63076.0
2023-11-30 10:30:00,31.26,31.37,31.21,31.35,92169.0,31.26,31.37,31.21,31.35,92169.0
2023-11-30 11:00:00,31.35,31.38,31.3,31.33,112462.0,31.35,31.38,31.3,31.33,112462.0
2023-11-30 11:30:00,31.32,31.38,31.29,31.34,70879.0,31.32,31.38,31.29,31.34,70879.0
2023-11-30 12:00:00,31.33,31.38,31.24,31.25,29376.0,31.33,31.38,31.24,31.25,29376.0
2023-11-30 12:30:00,31.27,31.31,31.23,31.29,22529.0,31.27,31.31,31.23,31.29,22529.0
2023-11-30 13:00:00,31.28,31.32,31.25,31.29,21171.0,31.28,31.32,31.25,31.29,21171.0
2023-11-30 13:30:00,31.3,31.37,31.27,31.32,30624.0,31.3,31.37,31.27,31.32,30624.0
2023-11-30 14:00:00,31.32,31.47,31.32,31.4,44720.0,31.32,31.47,31.32,31.4,44720.0
2023-11-30 14:30:00,31.4,31.48,31.39,31.46,52818.0,31.4,31.48,31.39,31.46,52818.0
2023-11-30 15:00:00,31.46,31.46,31.34,31.37,48495.0,31.46,31.46,31.34,31.37,48495.0
2023-11-30 15:30:00,31.36,31.48,31.33,31.47,228445.0,31.36,31.48,31.33,31.47,228445.0
2023-12-01 09:30:00,31.4,31.62,31.32,31.6,44575.0,31.4,31.62,31.32,31.6,44575.0
2023-12-01 10:00:00,31.61,31.74,31.61,31.66,54888.0,31.61,31.74,31.61,31.66,54888.0
2023-12-01 10:30:00,31.65,31.8,31.64,31.76,79759.0,31.65,31.8,31.64,31.76,79759.0
2023-12-01 11:00:00,31.76,31.87,31.62,31.85,135457.0,31.76,31.87,31.62,31.85,135457.0
2023-12-01 11:30:00,31.85,31.97,31.8,31.94,188723.0,31.85,31.97,31.8,31.94,188723.0
2023-12-01 12:00:00,31.94,31.98,31.9,31.96,69486.0,31.94,31.98,31.9,31.96,69486.0
2023-12-01 12:30:00,31.96,32.05,31.94,32.05,93011.0,31.96,32.05,31.94,32.05,93011.0
2023-12-01 13:00:00,32.05,32.08,31.98,32.0,50388.0,32.05,32.08,31.98,32.0,50388.0
2023-12-01 13:30:00,31.99,32.03,31.93,32.01,45009.0,31.99,32.03,31.93,32.01,45009.0
2023-12-01 14:00:00,32.01,32.09,32.0,32.09,248513.0,32.01,32.09,32.0,32.09,248513.0
2023-12-01 14:30:00,32.09,32.14,32.07,32.12,52121.0,32.09,32.14,32.07,32.12,52121.0
2023-12-01 15:00:00,32.12,32.22,32.06,32.22,143368.0,32.12,32.22,32.06,32.22,143368.0
2023-12-01 15:30:00,32.22,32.23,32.14,32.2,399793.0,32.22,32.23,32.14,32.2,399793.0
2023-12-04 09:30:00,32.07,32.38,32.05,32.15,63753.0,32.07,32.38,32.05,32.15,63753.0
2023-12-04 10:00:00,32.16,32.16,32.0,32.04,69309.0,32.16,32.16,32.0,32.04,69309.0
2023-12-04 10:30:00,32.04,32.1,31.94,31.96,55092.0,32.04,32.1,31.94,31.96,55092.0
2023-12-04 11:00:00,31.96,32.04,31.91,32.0,70412.0,31.96,32.04,31.91,32.0,70412.0
2023-12-04 11:30:00,31.99,32.07,31.95,32.02,97634.0,31.99,32.07,31.95,32.02,97634.0
2023-12-04 12:00:00,32.03,32.03,31.96,31.99,124888.0,32.03,32.03,31.96,31.99,124888.0
2023-12-04 12:30:00,31.99,32.02,31.97,32.0,63504.0,31.99,32.02,31.97,32.0,63504.0
2023-12-04 13:00:00,31.99,32.06,31.94,32.0,77971.0,31.99,32.06,31.94,32.0,77971.0
2023-12-04 13:30:00,32.0,32.09,31.99,32.05,50477.0,32.0,32.09,31.99,32.05,50477.0
2023-12-04 14:00:00,32.04,32.1,32.01,32.02,42171.0,32.04,32.1,32.01,32.02,42171.0
2023-12-04 14:30:00,32.02,32.18,31.99,32.17,110530.0,32.02,32.18,31.99,32.17,110530.0
2023-12-04 15:00:00,32.17,32.23,32.07,32.11,164906.0,32.17,32.23,32.07,32.11,164906.0
2023-12-04 15:30:00,32.11,32.28,32.04,32.26,672789.0,32.11,32.28,32.04,32.26,672789.0
2023-12-05 09:30:00,32.01,32.13,31.86,31.95,70024.0,32.01,32.13,31.86,31.95,70024.0
2023-12-05 10:00:00,31.98,32.11,31.89,32.02,136379.0,31.98,32.11,31.89,32.02,136379.0
2023-12-05 10:30:00,32.01,32.13,31.96,32.07,107578.0,32.01,32.13,31.96,32.07,107578.0
2023-12-05 11:00:00,32.08,32.12,32.01,32.12,59039.0,32.08,32.12,32.01,32.12,59039.0
2023-12-05 11:30:00,32.12,32.18,32.06,32.15,98135.0,32.12,32.18,32.06,32.15,98135.0
2023-12-05 12:00:00,32.15,32.16,32.09,32.11,165863.0,32.15,32.16,32.09,32.11,165863.0
2023-12-05 12:30:00,32.11,32.11,31.99,32.04,489548.0,32.11,32.11,31.99,32.04,489548.0
2023-12-05 13:00:00,32.02,32.07,31.97,32.0,153516.0,32.02,32.07,31.97,32.0,153516.0
2023-12-05 13:30:00,32.0,32.05,31.97,32.05,42823.0,32.0,32.05,31.97,32.05,42823.0
2023-12-05 14:00:00,32.05,32.13,32.05,32.12,60109.0,32.05,32.13,32.05,32.12,60109.0
2023-12-05 14:30:00,32.12,32.16,32.07,32.1,47454.0,32.12,32.16,32.07,32.1,47454.0
2023-12-05 15:00:00,32.1,32.14,32.1,32.1,74503.0,32.1,32.14,32.1,32.1,74503.0
2023-12-05 15:30:00,32.1,32.13,32.05,32.13,428118.0,32.1,32.13,32.05,32.13,428118.0
2023-12-06 09:30:00,32.28,32.55,32.28,32.39,74331.0,32.28,32.55,32.28,32.39,74331.0
2023-12-06 10:00:00,32.39,32.45,32.23,32.27,136746.0,32.39,32.45,32.23,32.27,136746.0
2023-12-06 10:30:00,32.28,32.35,32.23,32.28,128030.0,32.28,32.35,32.23,32.28,128030.0
2023-12-06 11:00:00,32.28,32.31,32.14,32.18,140898.0,32.28,32.31,32.14,32.18,140898.0
2023-12-06 11:30:00,32.18,32.19,32.15,32.19,34008.0,32.18,32.19,32.15,32.19,34008.0
2023-12-06 12:00:00,32.2,32.23,32.15,32.23,126481.0,32.2,32.23,32.15,32.23,126481.0
2023-12-06 12:30:00,32.22,32.25,32.15,32.2,30158.0,32.22,32.25,32.15,32.2,30158.0
2023-12-06 13:00:00,32.21,32.36,32.2,32.34,35493.0,32.21,32.36,32.2,32.34,35493.0
2023-12-06 13:30:00,32.35,32.39,32.31,32.36,104964.0,32.35,32.39,32.31,32.36,104964.0
2023-12-06 14:00:00,32.36,32.37,32.3,32.32,61159.0,32.36,32.37,32.3,32.32,61159.0
2023-12-06 14:30:00,32.32,32.38,32.28,32.29,67518.0,32.32,32.38,32.28,32.29,67518.0
2023-12-06 15:00:00,32.29,32.33,32.14,32.19,144855.0,32.29,32.33,32.14,32.19,144855.0
2023-12-06 15:30:00,32.19,32.26,32.12,32.15,458933.0,32.19,32.26,32.12,32.15,458933.0
2023-12-07 09:30:00,32.34,32.59,32.24,32.57,68584.0,32.34,32.59,32.24,32.57,68584.0
2023-12-07 10:00:00,32.57,32.73,32.52,32.67,118854.0,32.57,32.73,32.52,32.67,118854.0
2023-12-07 10:30:00,32.67,32.69,32.55,32.61,81877.0,32.67,32.69,32.55,32.61,81877.0
2023-12-07 11:00:00,32.61,32.62,32.5,32.57,35000.0,32.61,32.62,32.5,32.57,35000.0
2023-12-07 11:30:00,32.57,32.64,32.56,32.58,55268.0,32.57,32.64,32.56,32.58,55268.0
2023-12-07 12:00:00,32.58,32.59,32.48,32.54,37665.0,32.58,32.59,32.48,32.54,37665.0
2023-12-07 12:30:00,32.54,32.62,32.53,32.58,26571.0,32.54,32.62,32.53,32.58,26571.0
2023-12-07 13:00:00,32.59,32.66,32.59,32.61,59130.0,32.59,32.66,32.59,32.61,59130.0
2023-12-07 13:30:00,32.61,32.64,32.59,32.6,34702.0,32.61,32.64,32.59,32.6,34702.0
2023-12-07 14:00:00,32.6,32.66,32.6,32.64,336138.0,32.6,32.66,32.6,32.64,336138.0
2023-12-07 14:30:00,32.63,32.63,32.57,32.59,142793.0,32.63,32.63,32.57,32.59,142793.0
2023-12-07 15:00:00,32.59,32.66,32.58,32.61,121396.0,32.59,32.66,32.58,32.61,121396.0
2023-12-07 15:30:00,32.61,32.65,32.57,32.62,533894.0,32.61,32.65,32.57,32.62,533894.0
2023-12-08 09:30:00,32.58,32.87,32.58,32.84,104953.0,32.58,32.87,32.58,32.84,104953.0
2023-12-08 10:00:00,32.86,33.0,32.83,32.98,279861.0,32.86,33.0,32.83,32.98,279861.0
2023-12-08 10:30:00,32.99,33.0,32.81,32.91,84507.0,32.99,33.0,32.81,32.91,84507.0
2023-12-08 11:00:00,32.91,32.92,32.69,32.75,61154.0,32.91,32.92,32.69,32.75,61154.0
2023-12-08 11:30:00,32.76,32.77,32.66,32.7,41791.0,32.76,32.77,32.66,32.7,41791.0
2023-12-08 12:00:00,32.7,32.78,32.64,32.76,55889.0,32.7,32.78,32.64,32.76,55889.0
2023-12-08 12:30:00,32.76,32.79,32.72,32.76,24820.0,32.76,32.79,32.72,32.76,24820.0
2023-12-08 13:00:00,32.77,32.86,32.75,32.82,33329.0,32.77,32.86,32.75,32.82,33329.0
2023-12-08 13:30:00,32.82,32.83,32.78,32.8,22860.0,32.82,32.83,32.78,32.8,22860.0
2023-12-08 14:00:00,32.8,32.89,32.8,32.88,35092.0,32.8,32.89,32.8,32.88,35092.0
2023-12-08 14:30:00,32.89,32.89,32.82,32.85,41072.0,32.89,32.89,32.82,32.85,41072.0
2023-12-08 15:00:00,32.85,32.86,32.79,32.84,73348.0,32.85,32.86,32.79,32.84,73348.0
2023-12-08 15:30:00,32.84,32.89,32.79,32.87,300808.0,32.84,32.89,32.79,32.87,300808.0
2023-12-11 09:30:00,32.87,33.03,32.87,32.97,71087.0,32.87,33.03,32.87,32.97,71087.0
2023-12-11 10:00:00,32.97,33.04,32.95,33.02,59923.0,32.97,33.04,32.95,33.02,59923.0
2023-12-11 10:30:00,33.02,33.2,33.02,33.16,48268.0,33.02,33.2,33.02,33.16,48268.0
2023-12-11 11:00:00,33.15,33.17,33.05,33.1,60960.0,33.15,33.17,33.05,33.1,60960.0
2023-12-11 11:30:00,33.09,33.19,33.08,33.11,96012.0,33.09,33.19,33.08,33.11,96012.0
2023-12-11 12:00:00,33.1,33.12,33.05,33.09,41978.0,33.1,33.12,33.05,33.09,41978.0
2023-12-11 12:30:00,33.07,33.11,33.04,33.08,55344.0,33.07,33.11,33.04,33.08,55344.0
2023-12-11 13:00:00,33.08,33.14,33.04,33.13,29433.0,33.08,33.14,33.04,33.13,29433.0
2023-12-11 13:30:00,33.14,33.15,33.06,33.09,38263.0,33.14,33.15,33.06,33.09,38263.0
2023-12-11 14:00:00,33.09,33.1,33.04,33.08,40387.0,33.09,33.1,33.04,33.08,40387.0
2023-12-11 14:30:00,33.08,33.1,33.01,33.02,80856.0,33.08,33.1,33.01,33.02,80856.0
2023-12-11 15:00:00,33.02,33.08,33.0,33.01,151716.0,33.02,33.08,33.0,33.01,151716.0
2023-12-11 15:30:00,33.01,33.15,32.99,33.15,360445.0,33.01,33.15,32.99,33.15,360445.0
2023-12-12 09:30:00,33.05,33.12,32.96,32.98,78755.0,33.05,33.12,32.96,32.98,78755.0
2023-12-12 10:00:00,32.98,33.14,32.92,33.14,64119.0,32.98,33.14,32.92,33.14,64119.0
2023-12-12 10:30:00,33.14,33.16,33.08,33.15,42824.0,33.14,33.16,33.08,33.15,42824.0
2023-12-12 11:00:00,33.15,33.17,33.09,33.11,43571.0,33.15,33.17,33.09,33.11,43571.0
2023-12-12 11:30:00,33.12,33.15,33.09,33.12,45148.0,33.12,33.15,33.09,33.12,45148.0
2023-12-12 12:00:00,33.12,33.16,33.07,33.13,95943.0,33.12,33.16,33.07,33.13,95943.0
2023-12-12 12:30:00,33.13,33.15,33.02,33.05,23386.0,33.13,33.15,33.02,33.05,23386.0
2023-12-12 13:00:00,33.04,33.14,33.01,33.13,29085.0,33.04,33.14,33.01,33.13,29085.0
2023-12-12 13:30:00,33.14,33.21,33.11,33.19,335299.0,33.14,33.21,33.11,33.19,335299.0
2023-12-12 14:00:00,33.19,33.19,33.05,33.06,36718.0,33.19,33.19,33.05,33.06,36718.0
2023-12-12 14:30:00,33.07,33.1,33.02,33.09,131940.0,33.07,33.1,33.02,33.09,131940.0
2023-12-12 15:00:00,33.09,33.17,33.02,33.05,282317.0,33.09,33.17,33.02,33.05,282317.0
2023-12-12 15:30:00,33.05,33.06,32.94,33.05,554148.0,33.05,33.06,32.94,33.05,554148.0
2023-12-13 09:30:00,32.99,33.14,32.99,33.09,65476.0,32.99,33.14,32.99,33.09,65476.0
2023-12-13 10:00:00,33.08,33.21,33.06,33.15,88711.0,33.08,33.21,33.06,33.15,88711.0
2023-12-13 10:30:00,33.16,33.2,33.1,33.15,82643.0,33.16,33.2,33.1,33.15,82643.0
2023-12-13 11:00:00,33.15,33.15,32.95,32.98,147817.0,33.15,33.15,32.95,32.98,147817.0
2023-12-13 11:30:00,32.96,33.01,32.95,33.0,66673.0,32.96,33.01,32.95,33.0,66673.0
2023-12-13 12:00:00,33.0,33.01,32.93,32.95,115266.0,33.0,33.01,32.93,32.95,115266.0
2023-12-13 12:30:00,32.95,33.0,32.91,33.0,74106.0,32.95,33.0,32.91,33.0,74106.0
2023-12-13 13:00:00,32.99,33.0,32.93,32.97,37195.0,32.99,33.0,32.93,32.97,37195.0
2023-12-13 13:30:00,32.98,33.0,32.95,32.95,199257.0,32.98,33.0,32.95,32.95,199257.0
2023-12-13 14:00:00,32.96,33.23,32.95,33.12,484083.0,32.96,33.23,32.95,33.12,484083.0
2023-12-13 14:30:00,33.12,33.35,33.1,33.33,165354.0,33.12,33.35,33.1,33.33,165354.0
2023-12-13 15:00:00,33.33,33.43,33.16,33.23,143562.0,33.33,33.43,33.16,33.23,143562.0
2023-12-13 15:30:00,33.22,33.32,33.15,33.27,761328.0,33.22,33.32,33.15,33.27,761328.0
2023-12-14 09:30:00,33.66,33.91,33.56,33.91,423446.0,33.66,33.91,33.56,33.91,423446.0
2023-12-14 10:00:00,33.91,34.06,33.89,33.91,364155.0,33.91,34.06,33.89,33.91,364155.0
2023-12-14 10:30:00,33.91,34.01,33.83,33.88,287689.0,33.91,34.01,33.83,33.88,287689.0
2023-12-14 11:00:00,33.88,33.89,33.69,33.7,180742.0,33.88,33.89,33.69,33.7,180742.0
2023-12-14 11:30:00,33.7,33.88,33.66,33.79,232290.0,33.7,33.88,33.66,33.79,232290.0
2023-12-14 12:00:00,33.78,33.79,33.62,33.65,305182.0,33.78,33.79,33.62,33.65,305182.0
2023-12-14 12:30:00,33.65,33.73,33.61,33.62,159178.0,33.65,33.73,33.61,33.62,159178.0
2023-12-14 13:00:00,33.61,33.63,33.56,33.6,207966.0,33.61,33.63,33.56,33.6,207966.0
2023-12-14 13:30:00,33.61,33.63,33.42,33.51,164109.0,33.61,33.63,33.42,33.51,164109.0
2023-12-14 14:00:00,33.51,33.66,33.47,33.66,301375.0,33.51,33.66,33.47,33.66,301375.0
2023-12-14 14:30:00,33.65,33.7,33.59,33.69,156450.0,33.65,33.7,33.59,33.69,156450.0
2023-12-14 15:00:00,33.69,33.79,33.66,33.75,260175.0,33.69,33.79,33.66,33.75,260175.0
2023-12-14 15:30:00,33.75,33.78,33.6,33.67,724530.0,33.75,33.78,33.6,33.67,724530.0
2023-12-15 09:30:00,33.48,33.87,33.48,33.73,251811.0,33.48,33.87,33.48,33.73,251811.0
2023-12-15 10:00:00,33.74,33.87,33.74,33.8,185234.0,33.74,33.87,33.74,33.8,185234.0
2023-12-15 10:30:00,33.79,33.85,33.73,33.8,90478.0,33.79,33.85,33.73,33.8,90478.0
2023-12-15 11:00:00,33.8,33.82,33.73,33.8,79363.0,33.8,33.82,33.73,33.8,79363.0
2023-12-15 11:30:00,33.8,33.85,33.73,33.85,74426.0,33.8,33.85,33.73,33.85,74426.0
2023-12-15 12:00:00,33.85,33.95,33.84,33.95,71578.0,33.85,33.95,33.84,33.95,71578.0
2023-12-15 12:30:00,33.96,34.0,33.88,33.89,55559.0,33.96,34.0,33.88,33.89,55559.0
2023-12-15 13:00:00,33.89,33.91,33.83,33.88,59474.0,33.89,33.91,33.83,33.88,59474.0
2023-12-15 13:30:00,33.89,33.89,33.68,33.69,52904.0,33.89,33.89,33.68,33.69,52904.0
2023-12-15 14:00:00,33.69,33.72,33.64,33.69,53109.0,33.69,33.72,33.64,33.69,53109.0
2023-12-15 14:30:00,33.69,33.79,33.68,33.78,88698.0,33.69,33.79,33.68,33.78,88698.0
2023-12-15 15:00:00,33.78,33.86,33.78,33.84,175735.0,33.78,33.86,33.78,33.84,175735.0
2023-12-15 15:30:00,33.85,33.91,33.72,33.83,441003.0,33.85,33.91,33.72,33.83,441003.0
2023-12-18 09:30:00,33.99,34.01,33.57,33.75,94129.0,33.99,34.01,33.57,33.75,94129.0
2023-12-18 10:00:00,33.75,33.79,33.56,33.59,119150.0,33.75,33.79,33.56,33.59,119150.0
2023-12-18 10:30:00,33.59,33.6,33.4,33.47,91633.0,33.59,33.6,33.4,33.47,91633.0
2023-12-18 11:00:00,33.46,33.59,33.43,33.49,80174.0,33.46,33.59,33.43,33.49,80174.0
2023-12-18 11:30:00,33.49,33.59,33.46,33.56,150743.0,33.49,33.59,33.46,33.56,150743.0
2023-12-18 12:00:00,33.55,33.62,33.51,33.59,63908.0,33.55,33.62,33.51,33.59,63908.0
2023-12-18 12:30:00,33.59,33.64,33.54,33.58,63669.0,33.59,33.64,33.54,33.58,63669.0
2023-12-18 13:00:00,33.58,33.6,33.48,33.52,68871.0,33.58,33.6,33.48,33.52,68871.0
2023-12-18 13:30:00,33.52,33.59,33.49,33.59,49565.0,33.52,33.59,33.49,33.59,49565.0
2023-12-18 14:00:00,33.59,33.68,33.58,33.64,67755.0,33.59,33.68,33.58,33.64,67755.0
2023-12-18 14:30:00,33.64,33.71,33.59,33.66,111253.0,33.64,33.71,33.59,33.66,111253.0
2023-12-18 15:00:00,33.66,33.69,33.63,33.66,109559.0,33.66,33.69,33.63,33.66,109559.0
2023-12-18 15:30:00,33.66,33.73,33.64,33.68,527833.0,33.66,33.73,33.64,33.68,527833.0
2023-12-19 09:30:00,33.86,34.02,33.86,33.96,56484.0,33.86,34.02,33.86,33.96,56484.0
2023-12-19 10:00:00,33.97,34.01,33.86,33.88,60832.0,33.97,34.01,33.86,33.88,60832.0
2023-12-19 10:30:00,33.86,33.97,33.82,33.89,34311.0,33.86,33.97,33.82,33.89,34311.0
2023-12-19 11:00:00,33.89,33.95,33.84,33.88,59880.0,33.89,33.95,33.84,33.88,59880.0
2023-12-19 11:30:00,33.88,33.97,33.84,33.94,34997.0,33.88,33.97,33.84,33.94,34997.0
2023-12-19 12:00:00,33.95,34.01,33.94,34.01,34892.0,33.95,34.01,33.94,34.01,34892.0
2023-12-19 12:30:00,34.01,34.05,33.97,34.02,35409.0,34.01,34.05,33.97,34.02,35409.0
2023-12-19 13:00:00,34.02,34.03,33.95,33.99,38054.0,34.02,34.03,33.95,33.99,38054.0
2023-12-19 13:30:00,33.99,34.01,33.96,34.01,37567.0,33.99,34.01,33.96,34.01,37567.0
2023-12-19 14:00:00,34.01,34.04,33.96,34.02,55134.0,34.01,34.04,33.96,34.02,55134.0
2023-12-19 14:30:00,34.03,34.03,33.95,33.97,48141.0,34.03,34.03,33.95,33.97,48141.0
2023-12-19 15:00:00,33.97,34.05,33.97,34.04,182904.0,33.97,34.05,33.97,34.04,182904.0
2023-12-19 15:30:00,34.03,34.12,34.01,34.12,359943.0,34.03,34.12,34.01,34.12,359943.0
2023-12-20 09:30:00,34.0,34.01,33.83,33.87,92526.0,34.0,34.01,33.83,33.87,92526.0
2023-12-20 10:00:00,33.87,34.08,33.87,33.97,64192.0,33.87,34.08,33.87,33.97,64192.0
2023-12-20 10:30:00,33.98,34.04,33.98,34.0,78547.0,33.98,34.04,33.98,34.0,78547.0
2023-12-20 11:00:00,33.99,34.05,33.99,34.0,54346.0,33.99,34.05,33.99,34.0,54346.0
2023-12-20 11:30:00,34.0,34.02,33.94,34.0,50327.0,34.0,34.02,33.94,34.0,50327.0
2023-12-20 12:00:00,34.01,34.01,33.93,33.94,34684.0,34.01,34.01,33.93,33.94,34684.0
2023-12-20 12:30:00,33.94,33.99,33.88,33.98,39203.0,33.94,33.99,33.88,33.98,39203.0
2023-12-20 13:00:00,33.97,33.97,33.8,33.83,37840.0,33.97,33.97,33.8,33.83,37840.0
2023-12-20 13:30:00,33.83,33.86,33.76,33.77,43569.0,33.83,33.86,33.76,33.77,43569.0
2023-12-20 14:00:00,33.76,33.81,33.74,33.77,50523.0,33.76,33.81,33.74,33.77,50523.0
2023-12-20 14:30:00,33.77,33.78,33.51,33.54,88257.0,33.77,33.78,33.51,33.54,88257.0
2023-12-20 15:00:00,33.53,33.71,33.47,33.59,129752.0,33.53,33.71,33.47,33.59,129752.0
2023-12-20 15:30:00,33.6,33.76,33.5,33.5,269959.0,33.6,33.76,33.5,33.5,269959.0
2023-12-21 09:30:00,33.87,33.87,33.63,33.68,66554.0,33.87,33.87,33.63,33.68,66554.0
2023-12-21 10:00:00,33.68,33.81,33.63,33.7,119229.0,33.68,33.81,33.63,33.7,119229.0
2023-12-21 10:30:00,33.7,33.73,33.64,33.69,60478.0,33.7,33.73,33.64,33.69,60478.0
2023-12-21 11:00:00,33.69,33.94,33.68,33.92,99991.0,33.69,33.94,33.68,33.92,99991.0
2023-12-21 11:30:00,33.94,33.95,33.81,33.82,60010.0,33.94,33.95,33.81,33.82,60010.0
2023-12-21 12:00:00,33.81,33.87,33.77,33.83,39779.0,33.81,33.87,33.77,33.83,39779.0
2023-12-21 12:30:00,33.84,33.91,33.82,33.84,41398.0,33.84,33.91,33.82,33.84,41398.0
2023-12-21 13:00:00,33.85,33.9,33.78,33.84,40640.0,33.85,33.9,33.78,33.84,40640.0
2023-12-21 13:30:00,33.85,33.91,33.83,33.9,30221.0,33.85,33.91,33.83,33.9,30221.0
2023-12-21 14:00:00,33.91,33.99,33.86,33.98,61421.0,33.91,33.99,33.86,33.98,61421.0
2023-12-21 14:30:00,33.97,34.01,33.84,33.86,68231.0,33.97,34.01,33.84,33.86,68231.0
2023-12-21 15:00:00,33.86,34.01,33.84,34.0,99010.0,33.86,34.01,33.84,34.0,99010.0
2023-12-21 15:30:00,34.0,34.06,33.97,34.0,342402.0,34.0,34.06,33.97,34.0,342402.0
2023-12-22 09:30:00,34.05,34.31,34.05,34.27,64271.0,34.05,34.31,34.05,34.27,64271.0
2023-12-22 10:00:00,34.23,34.34,34.23,34.34,168659.0,34.23,34.34,34.23,34.34,168659.0
2023-12-22 10:30:00,34.37,34.41,34.22,34.23,38366.0,34.37,34.41,34.22,34.23,38366.0
2023-12-22 11:00:00,34.23,34.31,34.2,34.3,26733.0,34.23,34.31,34.2,34.3,26733.0
2023-12-22 11:30:00,34.3,34.32,34.22,34.24,34175.0,34.3,34.32,34.22,34.24,34175.0
2023-12-22 12:00:00,34.24,34.35,34.22,34.34,27981.0,34.24,34.35,34.22,34.34,27981.0
2023-12-22 12:30:00,34.34,34.35,34.28,34.34,27268.0,34.34,34.35,34.28,34.34,27268.0
2023-12-22 13:00:00,34.34,34.39,34.33,34.39,24203.0,34.34,34.39,34.33,34.39,24203.0
2023-12-22 13:30:00,34.39,34.44,34.36,34.44,26819.0,34.39,34.44,34.36,34.44,26819.0
2023-12-22 14:00:00,34.44,34.45,34.17,34.19,38721.0,34.44,34.45,34.17,34.19,38721.0
2023-12-22 14:30:00,34.19,34.3,34.13,34.29,42866.0,34.19,34.3,34.13,34.29,42866.0
2023-12-22 15:00:00,34.29,34.3,34.21,34.28,66536.0,34.29,34.3,34.21,34.28,66536.0
2023-12-22 15:30:00,34.29,34.29,34.13,34.15,300935.0,34.29,34.29,34.13,34.15,300935.0
2023-12-26 09:30:00,34.12,34.27,34.12,34.25,25913.0,34.12,34.27,34.12,34.25,25913.0
2023-12-26 10:00:00,34.26,34.28,34.19,34.22,23377.0,34.26,34.28,34.19,34.22,23377.0
2023-12-26 10:30:00,34.22,34.26,34.18,34.23,25734.0,34.22,34.26,34.18,34.23,25734.0
2023-12-26 11:00:00,34.24,34.26,34.19,34.2,24594.0,34.24,34.26,34.19,34.2,24594.0
2023-12-26 11:30:00,34.2,34.29,34.19,34.29,28585.0,34.2,34.29,34.19,34.29,28585.0
2023-12-26 12:00:00,34.29,34.32,34.25,34.29,19619.0,34.29,34.32,34.25,34.29,19619.0
2023-12-26 12:30:00,34.29,34.37,34.28,34.33,25495.0,34.29,34.37,34.28,34.33,25495.0
2023-12-26 13:00:00,34.33,34.39,34.33,34.36,19700.0,34.33,34.39,34.33,34.36,19700.0
2023-12-26 13:30:00,34.37,34.38,34.33,34.34,17230.0,34.37,34.38,34.33,34.34,17230.0
2023-12-26 14:00:00,34.33,34.4,34.33,34.39,16112.0,34.33,34.4,34.33,34.39,16112.0
2023-12-26 14:30:00,34.39,34.41,34.33,34.35,35525.0,34.39,34.41,34.33,34.35,35525.0
2023-12-26 15:00:00,34.35,34.38,34.3,34.33,64897.0,34.35,34.38,34.3,34.33,64897.0
2023-12-26 15:30:00,34.34,34.34,34.18,34.19,197496.0,34.34,34.34,34.18,34.19,197496.0
2023-12-27 09:30:00,34.25,34.35,34.14,34.33,45708.0,34.25,34.35,34.14,34.33,45708.0
2023-12-27 10:00:00,34.33,34.35,34.23,34.26,68706.0,34.33,34.35,34.23,34.26,68706.0
2023-12-27 10:30:00,34.26,34.26,34.15,34.19,60190.0,34.26,34.26,34.15,34.19,60190.0
2023-12-27 11:00:00,34.18,34.26,34.15,34.23,31324.0,34.18,34.26,34.15,34.23,31324.0
2023-12-27 11:30:00,34.23,34.31,34.23,34.27,33926.0,34.23,34.31,34.23,34.27,33926.0
2023-12-27 12:00:00,34.27,34.34,34.27,34.29,33535.0,34.27,34.34,34.27,34.29,33535.0
2023-12-27 12:30:00,34.29,34.32,34.24,34.26,27778.0,34.29,34.32,34.24,34.26,27778.0
2023-12-27 13:00:00,34.26,34.42,34.26,34.34,76135.0,34.26,34.42,34.26,34.34,76135.0
2023-12-27 13:30:00,34.34,34.34,34.22,34.22,37359.0,34.34,34.34,34.22,34.22,37359.0
2023-12-27 14:00:00,34.22,34.24,34.11,34.2,35943.0,34.22,34.24,34.11,34.2,35943.0
2023-12-27 14:30:00,34.2,34.2,34.13,34.18,26732.0,34.2,34.2,34.13,34.18,26732.0
2023-12-27 15:00:00,34.19,34.26,34.17,34.23,37000.0,34.19,34.26,34.17,34.23,37000.0
2023-12-27 15:30:00,34.23,34.26,34.15,34.21,184282.0,34.23,34.26,34.15,34.21,184282.0
2023-12-28 09:30:00,34.13,34.37,34.1,34.33,25151.0,34.13,34.37,34.1,34.33,25151.0
2023-12-28 10:00:00,34.32,34.33,34.23,34.31,18566.0,34.32,34.33,34.23,34.31,18566.0
2023-12-28 10:30:00,34.32,34.32,34.18,34.2,27094.0,34.32,34.32,34.18,34.2,27094.0
2023-12-28 11:00:00,34.2,34.29,34.18,34.27,27747.0,34.2,34.29,34.18,34.27,27747.0
2023-12-28 11:30:00,34.26,34.27,34.23,34.25,24148.0,34.26,34.27,34.23,34.25,24148.0
2023-12-28 12:00:00,34.26,34.29,34.2,34.23,29869.0,34.26,34.29,34.2,34.23,29869.0
2023-12-28 12:30:00,34.23,34.3,34.22,34.28,23899.0,34.23,34.3,34.22,34.28,23899.0
2023-12-28 13:00:00,34.29,34.29,34.21,34.27,20039.0,34.29,34.29,34.21,34.27,20039.0
2023-12-28 13:30:00,34.28,34.31,34.26,34.27,24686.0,34.28,34.31,34.26,34.27,24686.0
2023-12-28 14:00:00,34.28,34.32,34.27,34.29,23923.0,34.28,34.32,34.27,34.29,23923.0
2023-12-28 14:30:00,34.3,34.32,34.26,34.28,28654.0,34.3,34.32,34.26,34.28,28654.0
2023-12-28 15:00:00,34.29,34.31,34.24,34.3,46597.0,34.29,34.31,34.24,34.3,46597.0
2023-12-28 15:30:00,34.3,34.31,34.23,34.25,150286.0,34.3,34.31,34.23,34.25,150286.0
2023-12-29 09:30:00,34.14,34.21,34.07,34.2,33101.0,34.14,34.21,34.07,34.2,33101.0
2023-12-29 10:00:00,34.2,34.24,34.17,34.17,29275.0,34.2,34.24,34.17,34.17,29275.0
2023-12-29 10:30:00,34.18,34.21,34.08,34.16,23431.0,34.18,34.21,34.08,34.16,23431.0
2023-12-29 11:00:00,34.16,34.18,34.05,34.06,21894.0,34.16,34.18,34.05,34.06,21894.0
2023-12-29 11:30:00,34.07,34.1,34.02,34.04,37509.0,34.07,34.1,34.02,34.04,37509.0
2023-12-29 12:00:00,34.05,34.07,34.0,34.04,44801.0,34.05,34.07,34.0,34.04,44801.0
2023-12-29 12:30:00,34.05,34.18,34.04,34.18,24124.0,34.05,34.18,34.04,34.18,24124.0
2023-12-29 13:00:00,34.17,34.18,34.09,34.1,19281.0,34.17,34.18,34.09,34.1,19281.0
2023-12-29 13:30:00,34.09,34.18,34.09,34.13,24271.0,34.09,34.18,34.09,34.13,24271.0
2023-12-29 14:00:00,34.13,34.13,34.05,34.08,26146.0,34.13,34.13,34.05,34.08,26146.0
2023-12-29 14:30:00,34.09,34.13,34.08,34.09,23959.0,34.09,34.13,34.08,34.09,23959.0
2023-12-29 15:00:00,34.08,34.15,34.04,34.11,53907.0,34.08,34.15,34.04,34.11,53907.0
2023-12-29 15:30:00,34.11,34.13,33.96,33.97,196026.0,34.11,34.13,33.96,33.97,196026.0
2024-01-02 09:30:00,33.61,33.86,33.57,33.72,53444.0,33.61,33.86,33.57,33.72,53444.0
2024-01-02 10:00:00,33.73,33.77,33.62,33.65,38396.0,33.73,33.77,33.62,33.65,38396.0
2024-01-02 10:30:00,33.62,33.66,33.49,33.58,48150.0,33.62,33.66,33.49,33.58,48150.0
2024-01-02 11:00:00,33.57,33.73,33.57,33.72,42467.0,33.57,33.73,33.57,33.72,42467.0
2024-01-02 11:30:00,33.72,33.83,33.68,33.75,41412.0,33.72,33.83,33.68,33.75,41412.0
2024-01-02 12:00:00,33.75,33.77,33.66,33.68,38585.0,33.75,33.77,33.66,33.68,38585.0
2024-01-02 12:30:00,33.65,33.74,33.61,33.62,25523.0,33.65,33.74,33.61,33.62,25523.0
2024-01-02 13:00:00,33.62,33.64,33.57,33.6,26527.0,33.62,33.64,33.57,33.6,26527.0
2024-01-02 13:30:00,33.59,33.63,33.55,33.57,31725.0,33.59,33.63,33.55,33.57,31725.0
2024-01-02 14:00:00,33.57,33.58,33.5,33.51,29676.0,33.57,33.58,33.5,33.51,29676.0
2024-01-02 14:30:00,33.51,33.51,33.42,33.44,40547.0,33.51,33.51,33.42,33.44,40547.0
2024-01-02 15:00:00,33.43,33.44,33.33,33.37,61706.0,33.43,33.44,33.33,33.37,61706.0
2024-01-02 15:30:00,33.37,33.51,33.36,33.47,197358.0,33.37,33.51,33.36,33.47,197358.0
2024-01-03 09:30:00,33.12,33.34,32.9,32.93,75644.0,33.12,33.34,32.9,32.93,75644.0
2024-01-03 10:00:00,32.92,33.02,32.86,32.89,62581.0,32.92,33.02,32.86,32.89,62581.0
2024-01-03 10:30:00,32.89,32.89,32.71,32.82,46135.0,32.89,32.89,32.71,32.82,46135.0
2024-01-03 11:00:00,32.83,32.97,32.81,32.97,64738.0,32.83,32.97,32.81,32.97,64738.0
2024-01-03 11:30:00,32.98,33.03,32.94,32.97,47840.0,32.98,33.03,32.94,32.97,47840.0
2024-01-03 12:00:00,32.96,33.02,32.93,33.02,29423.0,32.96,33.02,32.93,33.02,29423.0
2024-01-03 12:30:00,33.02,33.07,33.0,33.07,33735.0,33.02,33.07,33.0,33.07,33735.0
2024-01-03 13:00:00,33.07,33.1,33.04,33.08,32943.0,33.07,33.1,33.04,33.08,32943.0
2024-01-03 13:30:00,33.08,33.09,33.01,33.02,28390.0,33.08,33.09,33.01,33.02,28390.0
2024-01-03 14:00:00,33.02,33.09,32.9,32.99,120791.0,33.02,33.09,32.9,32.99,120791.0
2024-01-03 14:30:00,33.0,33.01,32.88,32.89,109584.0,33.0,33.01,32.88,32.89,109584.0
2024-01-03 15:00:00,32.89,32.89,32.68,32.75,106793.0,32.89,32.89,32.68,32.75,106793.0
2024-01-03 15:30:00,32.75,32.81,32.71,32.72,281726.0,32.75,32.81,32.71,32.72,281726.0
2024-01-04 09:30:00,32.54,32.64,32.41,32.45,72311.0,32.54,32.64,32.41,32.45,72311.0
2024-01-04 10:00:00,32.44,32.76,32.44,32.73,77560.0,32.44,32.76,32.44,32.73,77560.0
2024-01-04 10:30:00,32.73,32.81,32.69,32.76,113079.0,32.73,32.81,32.69,32.76,113079.0
2024-01-04 11:00:00,32.75,32.83,32.73,32.73,102370.0,32.75,32.83,32.73,32.73,102370.0
2024-01-04 11:30:00,32.74,32.81,32.71,32.74,133880.0,32.74,32.81,32.71,32.74,133880.0
2024-01-04 12:00:00,32.73,32.78,32.66,32.75,96872.0,32.73,32.78,32.66,32.75,96872.0
2024-01-04 12:30:00,32.75,32.81,32.72,32.8,53526.0,32.75,32.81,32.72,32.8,53526.0
2024-01-04 13:00:00,32.8,32.83,32.77,32.8,48767.0,32.8,32.83,32.77,32.8,48767.0
2024-01-04 13:30:00,32.81,32.87,32.78,32.82,71995.0,32.81,32.87,32.78,32.82,71995.0
2024-01-04 14:00:00,32.82,32.85,32.79,32.81,70494.0,32.82,32.85,32.79,32.81,70494.0
2024-01-04 14:30:00,32.82,32.89,32.77,32.86,68289.0,32.82,32.89,32.77,32.86,68289.0
2024-01-04 15:00:00,32.87,32.89,32.79,32.84,89800.0,32.87,32.89,32.79,32.84,89800.0
2024-01-04 15:30:00,32.84,32.87,32.71,32.71,261221.0,32.84,32.87,32.71,32.71,261221.0
2024-01-05 09:30:00,32.52,32.87,32.5,32.83,104950.0,32.52,32.87,32.5,32.83,104950.0
2024-01-05 10:00:00,32.84,33.19,32.83,32.97,101908.0,32.84,33.19,32.83,32.97,101908.0
2024-01-05 10:30:00,32.96,32.99,32.88,32.99,134850.0,32.96,32.99,32.88,32.99,134850.0
2024-01-05 11:00:00,32.98,33.0,32.83,32.84,50934.0,32.98,33.0,32.83,32.84,50934.0
2024-01-05 11:30:00,32.84,32.97,32.84,32.93,43427.0,32.84,32.97,32.84,32.93,43427.0
2024-01-05 12:00:00,32.94,32.94,32.79,32.84,96392.0,32.94,32.94,32.79,32.84,96392.0
2024-01-05 12:30:00,32.85,32.9,32.83,32.86,36653.0,32.85,32.9,32.83,32.86,36653.0
2024-01-05 13:00:00,32.85,32.89,32.82,32.88,27371.0,32.85,32.89,32.82,32.88,27371.0
2024-01-05 13:30:00,32.89,33.02,32.89,32.98,58691.0,32.89,33.02,32.89,32.98,58691.0
2024-01-05 14:00:00,32.99,33.05,32.98,32.99,43879.0,32.99,33.05,32.98,32.99,43879.0
2024-01-05 14:30:00,32.99,33.0,32.78,32.79,57626.0,32.99,33.0,32.78,32.79,57626.0
2024-01-05 15:00:00,32.79,32.86,32.77,32.84,55670.0,32.79,32.86,32.77,32.84,55670.0
2024-01-05 15:30:00,32.84,32.99,32.82,32.99,377388.0,32.84,32.99,32.82,32.99,377388.0
2024-01-08 09:30:00,32.8,32.94,32.6,32.87,113335.0,32.8,32.94,32.6,32.87,113335.0
2024-01-08 10:00:00,32.88,32.97,32.78,32.89,140420.0,32.88,32.97,32.78,32.89,140420.0
2024-01-08 10:30:00,32.9,33.03,32.89,32.94,45969.0,32.9,33.03,32.89,32.94,45969.0
2024-01-08 11:00:00,32.95,32.96,32.85,32.87,49960.0,32.95,32.96,32.85,32.87,49960.0
2024-01-08 11:30:00,32.88,32.9,32.84,32.87,41316.0,32.88,32.9,32.84,32.87,41316.0
2024-01-08 12:00:00,32.87,32.92,32.82,32.84,69091.0,32.87,32.92,32.82,32.84,69091.0
2024-01-08 12:30:00,32.84,32.91,32.84,32.9,27313.0,32.84,32.91,32.84,32.9,27313.0
2024-01-08 13:00:00,32.9,32.96,32.89,32.95,36777.0,32.9,32.96,32.89,32.95,36777.0
2024-01-08 13:30:00,32.95,33.02,32.93,33.02,35733.0,32.95,33.02,32.93,33.02,35733.0
2024-01-08 14:00:00,33.02,33.08,33.01,33.08,57343.0,33.02,33.08,33.01,33.08,57343.0
2024-01-08 14:30:00,33.08,33.13,33.06,33.12,55404.0,33.08,33.13,33.06,33.12,55404.0
2024-01-08 15:00:00,33.12,33.15,33.09,33.1,48129.0,33.12,33.15,33.09,33.1,48129.0
2024-01-08 15:30:00,33.09,33.18,33.09,33.17,194958.0,33.09,33.18,33.09,33.17,194958.0
2024-01-09 09:30:00,32.82,32.83,32.57,32.76,165775.0,32.82,32.83,32.57,32.76,165775.0
2024-01-09 10:00:00,32.76,32.83,32.64,32.78,93082.0,32.76,32.83,32.64,32.78,93082.0
2024-01-09 10:30:00,32.79,32.79,32.7,32.75,42616.0,32.79,32.79,32.7,32.75,42616.0
2024-01-09 11:00:00,32.74,32.81,32.7,32.77,39512.0,32.74,32.81,32.7,32.77,39512.0
2024-01-09 11:30:00,32.77,32.84,32.76,32.83,42063.0,32.77,32.84,32.76,32.83,42063.0
2024-01-09 12:00:00,32.83,32.86,32.79,32.84,28964.0,32.83,32.86,32.79,32.84,28964.0
2024-01-09 12:30:00,32.85,32.86,32.81,32.82,27393.0,32.85,32.86,32.81,32.82,27393.0
2024-01-09 13:00:00,32.83,32.89,32.76,32.77,29687.0,32.83,32.89,32.76,32.77,29687.0
2024-01-09 13:30:00,32.77,32.89,32.74,32.86,36337.0,32.77,32.89,32.74,32.86,36337.0
2024-01-09 14:00:00,32.86,32.87,32.8,32.8,25604.0,32.86,32.87,32.8,32.8,25604.0
2024-01-09 14:30:00,32.81,32.83,32.74,32.8,40656.0,32.81,32.83,32.74,32.8,40656.0
2024-01-09 15:00:00,32.8,32.84,32.74,32.8,59023.0,32.8,32.84,32.74,32.8,59023.0
2024-01-09 15:30:00,32.8,32.9,32.77,32.9,218198.0,32.8,32.9,32.77,32.9,218198.0
2024-01-10 09:30:00,32.87,32.98,32.77,32.92,113276.0,32.87,32.98,32.77,32.92,113276.0
2024-01-10 10:00:00,32.92,32.93,32.82,32.91,71305.0,32.92,32.93,32.82,32.91,71305.0
2024-01-10 10:30:00,32.9,32.94,32.86,32.91,68943.0,32.9,32.94,32.86,32.91,68943.0
2024-01-10 11:00:00,32.91,32.92,32.84,32.89,55076.0,32.91,32.92,32.84,32.89,55076.0
2024-01-10 11:30:00,32.89,32.94,32.85,32.91,61653.0,32.89,32.94,32.85,32.91,61653.0
2024-01-10 12:00:00,32.91,32.94,32.87,32.91,31168.0,32.91,32.94,32.87,32.91,31168.0
2024-01-10 12:30:00,32.92,32.93,32.88,32.89,35622.0,32.92,32.93,32.88,32.89,35622.0
2024-01-10 13:00:00,32.89,32.96,32.85,32.95,56373.0,32.89,32.96,32.85,32.95,56373.0
2024-01-10 13:30:00,32.95,32.98,32.9,32.97,53986.0,32.95,32.98,32.9,32.97,53986.0
2024-01-10 14:00:00,32.97,33.01,32.92,32.98,118854.0,32.97,33.01,32.92,32.98,118854.0
2024-01-10 14:30:00,32.98,33.06,32.96,33.05,58917.0,32.98,33.06,32.96,33.05,58917.0
2024-01-10 15:00:00,33.04,33.09,32.94,32.98,74194.0,33.04,33.09,32.94,32.98,74194.0
2024-01-10 15:30:00,32.98,33.02,32.94,32.98,361701.0,32.98,33.02,32.94,32.98,361701.0
2024-01-11 09:30:00,32.98,32.98,32.79,32.82,96344.0,32.98,32.98,32.79,32.82,96344.0
2024-01-11 10:00:00,32.81,32.83,32.67,32.76,62174.0,32.81,32.83,32.67,32.76,62174.0
2024-01-11 10:30:00,32.75,32.81,32.64,32.7,89140.0,32.75,32.81,32.64,32.7,89140.0
2024-01-11 11:00:00,32.71,32.79,32.64,32.66,68478.0,32.71,32.79,32.64,32.66,68478.0
2024-01-11 11:30:00,32.65,32.8,32.63,32.67,110787.0,32.65,32.8,32.63,32.67,110787.0
2024-01-11 12:00:00,32.67,32.76,32.67,32.69,26596.0,32.67,32.76,32.67,32.69,26596.0
2024-01-11 12:30:00,32.69,32.78,32.67,32.77,23553.0,32.69,32.78,32.67,32.77,23553.0
2024-01-11 13:00:00,32.77,32.85,32.77,32.82,19794.0,32.77,32.85,32.77,32.82,19794.0
2024-01-11 13:30:00,32.82,32.82,32.75,32.8,43309.0,32.82,32.82,32.75,32.8,43309.0
2024-01-11 14:00:00,32.8,32.88,32.79,32.88,38919.0,32.8,32.88,32.79,32.88,38919.0
2024-01-11 14:30:00,32.89,32.93,32.85,32.92,29573.0,32.89,32.93,32.85,32.92,29573.0
2024-01-11 15:00:00,32.93,32.94,32.82,32.91,60381.0,32.93,32.94,32.82,32.91,60381.0
2024-01-11 15:30:00,32.9,33.02,32.88,32.98,263217.0,32.9,33.02,32.88,32.98,263217.0
2024-01-12 09:30:00,33.2,33.28,32.77,32.8,67973.0,33.2,33.28,32.77,32.8,67973.0
2024-01-12 10:00:00,32.77,32.89,32.65,32.85,110862.0,32.77,32.89,32.65,32.85,110862.0
2024-01-12 10:30:00,32.84,32.88,32.72,32.73,107403.0,32.84,32.88,32.72,32.73,107403.0
2024-01-12 11:00:00,32.72,32.89,32.71,32.84,67947.0,32.72,32.89,32.71,32.84,67947.0
2024-01-12 11:30:00,32.86,32.87,32.78,32.83,61649.0,32.86,32.87,32.78,32.83,61649.0
2024-01-12 12:00:00,32.83,32.87,32.8,32.84,49312.0,32.83,32.87,32.8,32.84,49312.0
2024-01-12 12:30:00,32.83,32.88,32.8,32.85,24536.0,32.83,32.88,32.8,32.85,24536.0
2024-01-12 13:00:00,32.86,32.92,32.86,32.9,24782.0,32.86,32.92,32.86,32.9,24782.0
2024-01-12 13:30:00,32.91,32.96,32.9,32.95,37285.0,32.91,32.96,32.9,32.95,37285.0
2024-01-12 14:00:00,32.95,32.99,32.94,32.97,22464.0,32.95,32.99,32.94,32.97,22464.0
2024-01-12 14:30:00,32.96,32.98,32.92,32.97,47306.0,32.96,32.98,32.92,32.97,47306.0
2024-01-12 15:00:00,32.98,32.98,32.89,32.92,40440.0,32.98,32.98,32.89,32.92,40440.0
2024-01-12 15:30:00,32.91,32.96,32.88,32.94,160847.0,32.91,32.96,32.88,32.94,160847.0
2024-01-16 09:30:00,32.55,32.69,32.44,32.69,83993.0,32.55,32.69,32.44,32.69,83993.0
2024-01-16 10:00:00,32.68,32.77,32.57,32.73,42033.0,32.68,32.77,32.57,32.73,42033.0
2024-01-16 10:30:00,32.74,32.78,32.67,32.68,42275.0,32.74,32.78,32.67,32.68,42275.0
2024-01-16 11:00:00,32.66,32.7,32.57,32.64,58004.0,32.66,32.7,32.57,32.64,58004.0
2024-01-16 11:30:00,32.64,32.66,32.56,32.61,34976.0,32.64,32.66,32.56,32.61,34976.0
2024-01-16 12:00:00,32.6,32.64,32.57,32.58,30289.0,32.6,32.64,32.57,32.58,30289.0
2024-01-16 12:30:00,32.58,32.58,32.53,32.55,20267.0,32.58,32.58,32.53,32.55,20267.0
2024-01-16 13:00:00,32.56,32.67,32.54,32.66,28783.0,32.56,32.67,32.54,32.66,28783.0
2024-01-16 13:30:00,32.68,32.69,32.58,32.61,25693.0,32.68,32.69,32.58,32.61,25693.0
2024-01-16 14:00:00,32.61,32.63,32.56,32.62,78818.0,32.61,32.63,32.56,32.62,78818.0
2024-01-16 14:30:00,32.62,32.69,32.59,32.66,56368.0,32.62,32.69,32.59,32.66,56368.0
2024-01-16 15:00:00,32.66,32.71,32.63,32.65,73271.0,32.66,32.71,32.63,32.65,73271.0
2024-01-16 15:30:00,32.65,32.87,32.62,32.84,345373.0,32.65,32.87,32.62,32.84,345373.0
2024-01-17 09:30:00,32.43,32.6,32.36,32.57,63584.0,32.43,32.6,32.36,32.57,63584.0
2024-01-17 10:00:00,32.56,32.74,32.53,32.68,88644.0,32.56,32.74,32.53,32.68,88644.0
2024-01-17 10:30:00,32.66,32.73,32.64,32.66,46946.0,32.66,32.73,32.64,32.66,46946.0
2024-01-17 11:00:00,32.67,32.72,32.65,32.69,50774.0,32.67,32.72,32.65,32.69,50774.0
2024-01-17 11:30:00,32.68,32.72,32.63,32.66,45101.0,32.68,32.72,32.63,32.66,45101.0
2024-01-17 12:00:00,32.67,32.69,32.57,32.59,86414.0,32.67,32.69,32.57,32.59,86414.0
2024-01-17 12:30:00,32.59,32.65,32.55,32.64,39761.0,32.59,32.65,32.55,32.64,39761.0
2024-01-17 13:00:00,32.64,32.66,32.6,32.62,116086.0,32.64,32.66,32.6,32.62,116086.0
2024-01-17 13:30:00,32.62,32.65,32.55,32.65,33480.0,32.62,32.65,32.55,32.65,33480.0
2024-01-17 14:00:00,32.65,32.66,32.62,32.63,52474.0,32.65,32.66,32.62,32.63,52474.0
2024-01-17 14:30:00,32.63,32.66,32.49,32.56,188218.0,32.63,32.66,32.49,32.56,188218.0
2024-01-17 15:00:00,32.55,32.62,32.51,32.59,63278.0,32.55,32.62,32.51,32.59,63278.0
2024-01-17 15:30:00,32.59,32.66,32.58,32.59,246486.0,32.59,32.66,32.58,32.59,246486.0
2024-01-18 09:30:00,32.82,32.82,32.63,32.7,58481.0,32.82,32.82,32.63,32.7,58481.0
2024-01-18 10:00:00,32.69,32.8,32.62,32.65,74167.0,32.69,32.8,32.62,32.65,74167.0
2024-01-18 10:30:00,32.63,32.67,32.56,32.62,235153.0,32.63,32.67,32.56,32.62,235153.0
2024-01-18 11:00:00,32.61,32.74,32.58,32.66,69469.0,32.61,32.74,32.58,32.66,69469.0
2024-01-18 11:30:00,32.66,32.77,32.64,32.73,78169.0,32.66,32.77,32.64,32.73,78169.0
2024-01-18 12:00:00,32.72,32.78,32.66,32.77,85153.0,32.72,32.78,32.66,32.77,85153.0
2024-01-18 12:30:00,32.77,32.78,32.72,32.77,59227.0,32.77,32.78,32.72,32.77,59227.0
2024-01-18 13:00:00,32.76,32.78,32.72,32.77,43728.0,32.76,32.78,32.72,32.77,43728.0
2024-01-18 13:30:00,32.77,32.86,32.77,32.84,126452.0,32.77,32.86,32.77,32.84,126452.0
2024-01-18 14:00:00,32.84,32.97,32.84,32.93,134892.0,32.84,32.97,32.84,32.93,134892.0
2024-01-18 14:30:00,32.94,32.98,32.88,32.95,47680.0,32.94,32.98,32.88,32.95,47680.0
2024-01-18 15:00:00,32.95,32.98,32.9,32.92,120228.0,32.95,32.98,32.9,32.92,120228.0
2024-01-18 15:30:00,32.93,32.93,32.84,32.89,376381.0,32.93,32.93,32.84,32.89,376381.0
2024-01-19 09:30:00,32.86,32.87,32.45,32.59,230750.0,32.86,32.87,32.45,32.59,230750.0
2024-01-19 10:00:00,32.61,32.67,32.43,32.53,70846.0,32.61,32.67,32.43,32.53,70846.0
2024-01-19 10:30:00,32.53,32.69,32.46,32.66,64147.0,32.53,32.69,32.46,32.66,64147.0
2024-01-19 11:00:00,32.65,32.72,32.59,32.68,63634.0,32.65,32.72,32.59,32.68,63634.0
2024-01-19 11:30:00,32.68,32.69,32.58,32.63,101420.0,32.68,32.69,32.58,32.63,101420.0
2024-01-19 12:00:00,32.63,32.63,32.54,32.61,73841.0,32.63,32.63,32.54,32.61,73841.0
2024-01-19 12:30:00,32.62,32.66,32.58,32.64,70417.0,32.62,32.66,32.58,32.64,70417.0
2024-01-19 13:00:00,32.64,32.75,32.6,32.75,114042.0,32.64,32.75,32.6,32.75,114042.0
2024-01-19 13:30:00,32.75,32.75,32.63,32.68,125857.0,32.75,32.75,32.63,32.68,125857.0
2024-01-19 14:00:00,32.69,32.7,32.64,32.65,178325.0,32.69,32.7,32.64,32.65,178325.0
2024-01-19 14:30:00,32.65,32.67,32.53,32.54,247446.0,32.65,32.67,32.53,32.54,247446.0
2024-01-19 15:00:00,32.54,32.54,32.34,32.34,301258.0,32.54,32.54,32.34,32.34,301258.0
2024-01-19 15:30:00,32.34,32.45,32.3,32.45,669434.0,32.34,32.45,32.3,32.45,669434.0
2024-01-22 09:30:00,32.53,32.82,32.53,32.79,316247.0,32.53,32.82,32.53,32.79,316247.0
2024-01-22 10:00:00,32.79,32.96,32.71,32.72,130245.0,32.79,32.96,32.71,32.72,130245.0
2024-01-22 10:30:00,32.71,32.76,32.61,32.75,78584.0,32.71,32.76,32.61,32.75,78584.0
2024-01-22 11:00:00,32.75,32.83,32.69,32.83,116703.0,32.75,32.83,32.69,32.83,116703.0
2024-01-22 11:30:00,32.84,32.86,32.78,32.8,71547.0,32.84,32.86,32.78,32.8,71547.0
2024-01-22 12:00:00,32.81,32.82,32.75,32.8,54516.0,32.81,32.82,32.75,32.8,54516.0
2024-01-22 12:30:00,32.8,32.82,32.74,32.77,214652.0,32.8,32.82,32.74,32.77,214652.0
2024-01-22 13:00:00,32.78,32.8,32.69,32.7,64643.0,32.78,32.8,32.69,32.7,64643.0
2024-01-22 13:30:00,32.7,32.76,32.67,32.75,41239.0,32.7,32.76,32.67,32.75,41239.0
2024-01-22 14:00:00,32.75,32.76,32.69,32.7,47782.0,32.75,32.76,32.69,32.7,47782.0
2024-01-22 14:30:00,32.7,32.75,32.69,32.73,57690.0,32.7,32.75,32.69,32.73,57690.0
2024-01-22 15:00:00,32.73,32.82,32.69,32.81,73081.0,32.73,32.82,32.69,32.81,73081.0
2024-01-22 15:30:00,32.82,32.86,32.72,32.72,366069.0,32.82,32.86,32.72,32.72,366069.0
2024-01-23 09:30:00,32.88,32.95,32.66,32.74,81001.0,32.88,32.95,32.66,32.74,81001.0
2024-01-23 10:00:00,32.75,32.75,32.61,32.66,76177.0,32.75,32.75,32.61,32.66,76177.0
2024-01-23 10:30:00,32.66,32.66,32.37,32.46,52836.0,32.66,32.66,32.37,32.46,52836.0
2024-01-23 11:00:00,32.46,32.61,32.46,32.52,78149.0,32.46,32.61,32.46,32.52,78149.0
2024-01-23 11:30:00,32.52,32.61,32.48,32.61,57298.0,32.52,32.61,32.48,32.61,57298.0
2024-01-23 12:00:00,32.61,32.62,32.5,32.55,30586.0,32.61,32.62,32.5,32.55,30586.0
2024-01-23 12:30:00,32.55,32.62,32.52,32.59,113355.0,32.55,32.62,32.52,32.59,113355.0
2024-01-23 13:00:00,32.59,32.65,32.55,32.62,35964.0,32.59,32.65,32.55,32.62,35964.0
2024-01-23 13:30:00,32.62,32.66,32.58,32.65,33216.0,32.62,32.66,32.58,32.65,33216.0
2024-01-23 14:00:00,32.65,32.67,32.56,32.59,51203.0,32.65,32.67,32.56,32.59,51203.0
2024-01-23 14:30:00,32.59,32.67,32.57,32.65,57645.0,32.59,32.67,32.57,32.65,57645.0
2024-01-23 15:00:00,32.64,32.67,32.58,32.63,98760.0,32.64,32.67,32.58,32.63,98760.0
2024-01-23 15:30:00,32.64,32.66,32.58,32.66,426901.0,32.64,32.66,32.58,32.66,426901.0
2024-01-24 09:30:00,32.78,32.79,32.55,32.67,85843.0,32.78,32.79,32.55,32.67,85843.0
2024-01-24 10:00:00,32.66,32.67,32.51,32.57,43373.0,32.66,32.67,32.51,32.57,43373.0
2024-01-24 10:30:00,32.56,32.67,32.54,32.56,45277.0,32.56,32.67,32.54,32.56,45277.0
2024-01-24 11:00:00,32.57,32.63,32.56,32.61,29575.0,32.57,32.63,32.56,32.61,29575.0
2024-01-24 11:30:00,32.62,32.62,32.56,32.61,32483.0,32.62,32.62,32.56,32.61,32483.0
2024-01-24 12:00:00,32.61,32.63,32.54,32.56,123231.0,32.61,32.63,32.54,32.56,123231.0
2024-01-24 12:30:00,32.56,32.61,32.49,32.52,127331.0,32.56,32.61,32.49,32.52,127331.0
2024-01-24 13:00:00,32.53,32.54,32.4,32.43,125377.0,32.53,32.54,32.4,32.43,125377.0
2024-01-24 13:30:00,32.42,32.42,32.34,32.36,96198.0,32.42,32.42,32.34,32.36,96198.0
2024-01-24 14:00:00,32.36,32.39,32.29,32.38,82069.0,32.36,32.39,32.29,32.38,82069.0
2024-01-24 14:30:00,32.38,32.55,32.38,32.55,150147.0,32.38,32.55,32.38,32.55,150147.0
2024-01-24 15:00:00,32.55,32.56,32.45,32.48,130064.0,32.55,32.56,32.45,32.48,130064.0
2024-01-24 15:30:00,32.48,32.56,32.42,32.48,388999.0,32.48,32.56,32.42,32.48,388999.0
2024-01-25 09:30:00,32.63,32.69,32.42,32.52,144662.0,32.63,32.69,32.42,32.52,144662.0
2024-01-25 10:00:00,32.52,32.57,32.45,32.55,86261.0,32.52,32.57,32.45,32.55,86261.0
2024-01-25 10:30:00,32.55,32.58,32.25,32.28,63114.0,32.55,32.58,32.25,32.28,63114.0
2024-01-25 11:00:00,32.27,32.41,32.23,32.41,53508.0,32.27,32.41,32.23,32.41,53508.0
2024-01-25 11:30:00,32.4,32.42,32.35,32.37,33078.0,32.4,32.42,32.35,32.37,33078.0
2024-01-25 12:00:00,32.39,32.4,32.31,32.36,40084.0,32.39,32.4,32.31,32.36,40084.0
2024-01-25 12:30:00,32.36,32.37,32.24,32.25,41006.0,32.36,32.37,32.24,32.25,41006.0
2024-01-25 13:00:00,32.25,32.3,32.13,32.13,109471.0,32.25,32.3,32.13,32.13,109471.0
2024-01-25 13:30:00,32.14,32.18,32.14,32.15,60980.0,32.14,32.18,32.14,32.15,60980.0
2024-01-25 14:00:00,32.15,32.26,32.09,32.25,59305.0,32.15,32.26,32.09,32.25,59305.0
2024-01-25 14:30:00,32.25,32.25,32.16,32.2,58958.0,32.25,32.25,32.16,32.2,58958.0
2024-01-25 15:00:00,32.2,32.25,32.18,32.23,75961.0,32.2,32.25,32.18,32.23,75961.0
2024-01-25 15:30:00,32.23,32.42,32.23,32.42,186545.0,32.23,32.42,32.23,32.42,186545.0
2024-01-26 09:30:00,32.57,32.73,32.35,32.68,60120.0,32.57,32.73,32.35,32.68,60120.0
2024-01-26 10:00:00,32.66,32.69,32.56,32.66,81105.0,32.66,32.69,32.56,32.66,81105.0
2024-01-26 10:30:00,32.66,32.79,32.64,32.75,160824.0,32.66,32.79,32.64,32.75,160824.0
2024-01-26 11:00:00,32.75,32.76,32.65,32.7,47115.0,32.75,32.76,32.65,32.7,47115.0
2024-01-26 11:30:00,32.7,32.74,32.68,32.73,30272.0,32.7,32.74,32.68,32.73,30272.0
2024-01-26 12:00:00,32.72,32.73,32.6,32.6,53437.0,32.72,32.73,32.6,32.6,53437.0
2024-01-26 12:30:00,32.61,32.62,32.49,32.53,60093.0,32.61,32.62,32.49,32.53,60093.0
2024-01-26 13:00:00,32.52,32.57,32.5,32.55,53766.0,32.52,32.57,32.5,32.55,53766.0
2024-01-26 13:30:00,32.55,32.56,32.43,32.46,61371.0,32.55,32.56,32.43,32.46,61371.0
2024-01-26 14:00:00,32.47,32.49,32.39,32.41,36679.0,32.47,32.49,32.39,32.41,36679.0
2024-01-26 14:30:00,32.42,32.44,32.4,32.43,37666.0,32.42,32.44,32.4,32.43,37666.0
2024-01-26 15:00:00,32.43,32.44,32.37,32.38,87673.0,32.43,32.44,32.37,32.38,87673.0
2024-01-26 15:30:00,32.38,32.55,32.36,32.54,438045.0,32.38,32.55,32.36,32.54,438045.0
2024-01-29 09:30:00,32.43,32.56,32.29,32.56,44289.0,32.43,32.56,32.29,32.56,44289.0
2024-01-29 10:00:00,32.56,32.67,32.55,32.56,78444.0,32.56,32.67,32.55,32.56,78444.0
2024-01-29 10:30:00,32.57,32.62,32.45,32.48,92904.0,32.57,32.62,32.45,32.48,92904.0
2024-01-29 11:00:00,32.48,32.54,32.47,32.52,20736.0,32.48,32.54,32.47,32.52,20736.0
2024-01-29 11:30:00,32.52,32.53,32.48,32.52,13890.0,32.52,32.53,32.48,32.52,13890.0
2024-01-29 12:00:00,32.51,32.57,32.47,32.56,28589.0,32.51,32.57,32.47,32.56,28589.0
2024-01-29 12:30:00,32.57,32.61,32.57,32.57,46020.0,32.57,32.61,32.57,32.57,46020.0
2024-01-29 13:00:00,32.59,32.62,32.56,32.61,113544.0,32.59,32.62,32.56,32.61,113544.0
2024-01-29 13:30:00,32.62,32.68,32.59,32.6,34095.0,32.62,32.68,32.59,32.6,34095.0
2024-01-29 14:00:00,32.6,32.64,32.59,32.61,24260.0,32.6,32.64,32.59,32.61,24260.0
2024-01-29 14:30:00,32.62,32.65,32.58,32.58,37818.0,32.62,32.65,32.58,32.58,37818.0
2024-01-29 15:00:00,32.58,32.67,32.58,32.6,228906.0,32.58,32.67,32.58,32.6,228906.0
2024-01-29 15:30:00,32.61,32.68,32.54,32.68,342365.0,32.61,32.68,32.54,32.68,342365.0
2024-01-30 09:30:00,32.62,33.05,32.58,33.04,267509.0,32.62,33.05,32.58,33.04,267509.0
2024-01-30 10:00:00,33.04,33.05,32.83,32.89,209578.0,33.04,33.05,32.83,32.89,209578.0
2024-01-30 10:30:00,32.88,32.93,32.84,32.89,66929.0,32.88,32.93,32.84,32.89,66929.0
2024-01-30 11:00:00,32.89,32.92,32.85,32.91,53662.0,32.89,32.92,32.85,32.91,53662.0
2024-01-30 11:30:00,32.9,32.99,32.89,32.95,92480.0,32.9,32.99,32.89,32.95,92480.0
2024-01-30 12:00:00,32.95,33.01,32.92,32.93,90022.0,32.95,33.01,32.92,32.93,90022.0
2024-01-30 12:30:00,32.92,32.94,32.85,32.86,54275.0,32.92,32.94,32.85,32.86,54275.0
2024-01-30 13:00:00,32.86,32.91,32.82,32.9,35615.0,32.86,32.91,32.82,32.9,35615.0
2024-01-30 13:30:00,32.9,32.96,32.88,32.9,62744.0,32.9,32.96,32.88,32.9,62744.0
2024-01-30 14:00:00,32.9,32.98,32.9,32.91,60427.0,32.9,32.98,32.9,32.91,60427.0
2024-01-30 14:30:00,32.91,32.95,32.87,32.9,53024.0,32.91,32.95,32.87,32.9,53024.0
2024-01-30 15:00:00,32.91,32.95,32.79,32.93,95420.0,32.91,32.95,32.79,32.93,95420.0
2024-01-30 15:30:00,32.94,32.94,32.79,32.79,223710.0,32.94,32.94,32.79,32.79,223710.0
2024-01-31 09:30:00,32.83,33.01,32.75,32.98,101166.0,32.83,33.01,32.75,32.98,101166.0
2024-01-31 10:00:00,32.98,33.16,32.92,33.02,217240.0,32.98,33.16,32.92,33.02,217240.0
2024-01-31 10:30:00,33.02,33.09,32.98,33.08,122095.0,33.02,33.09,32.98,33.08,122095.0
2024-01-31 11:00:00,33.08,33.11,32.89,32.9,111986.0,33.08,33.11,32.89,32.9,111986.0
2024-01-31 11:30:00,32.9,32.9,32.77,32.84,53290.0,32.9,32.9,32.77,32.84,53290.0
2024-01-31 12:00:00,32.84,32.88,32.79,32.84,45313.0,32.84,32.88,32.79,32.84,45313.0
2024-01-31 12:30:00,32.84,32.84,32.71,32.83,56845.0,32.84,32.84,32.71,32.83,56845.0
2024-01-31 13:00:00,32.83,32.83,32.68,32.71,58866.0,32.83,32.83,32.68,32.71,58866.0
2024-01-31 13:30:00,32.7,32.8,32.67,32.8,130904.0,32.7,32.8,32.67,32.8,130904.0
2024-01-31 14:00:00,32.81,32.82,32.62,32.65,134098.0,32.81,32.82,32.62,32.65,134098.0
2024-01-31 14:30:00,32.65,32.99,32.63,32.69,144602.0,32.65,32.99,32.63,32.69,144602.0
2024-01-31 15:00:00,32.69,32.71,32.38,32.53,168539.0,32.69,32.71,32.38,32.53,168539.0
2024-01-31 15:30:00,32.52,32.55,32.42,32.42,293635.0,32.52,32.55,32.42,32.42,293635.0
2024-02-01 09:30:00,32.58,32.67,32.44,32.54,94501.0,32.58,32.67,32.44,32.54,94501.0
2024-02-01 10:00:00,32.53,32.74,32.39,32.73,106670.0,32.53,32.74,32.39,32.73,106670.0
2024-02-01 10:30:00,32.73,32.73,32.46,32.47,73825.0,32.73,32.73,32.46,32.47,73825.0
2024-02-01 11:00:00,32.48,32.55,32.44,32.54,37662.0,32.48,32.55,32.44,32.54,37662.0
2024-02-01 11:30:00,32.54,32.61,32.52,32.59,61455.0,32.54,32.61,32.52,32.59,61455.0
2024-02-01 12:00:00,32.6,32.71,32.6,32.66,56465.0,32.6,32.71,32.6,32.66,56465.0
2024-02-01 12:30:00,32.68,32.83,32.67,32.83,56764.0,32.68,32.83,32.67,32.83,56764.0
2024-02-01 13:00:00,32.83,32.83,32.65,32.7,39007.0,32.83,32.83,32.65,32.7,39007.0
2024-02-01 13:30:00,32.71,32.74,32.65,32.72,40950.0,32.71,32.74,32.65,32.72,40950.0
2024-02-01 14:00:00,32.72,32.78,32.71,32.73,47454.0,32.72,32.78,32.71,32.73,47454.0
2024-02-01 14:30:00,32.73,32.85,32.68,32.84,90183.0,32.73,32.85,32.68,32.84,90183.0
2024-02-01 15:00:00,32.85,32.89,32.81,32.87,63656.0,32.85,32.89,32.81,32.87,63656.0
2024-02-01 15:30:00,32.87,32.97,32.84,32.94,225046.0,32.87,32.97,32.84,32.94,225046.0
2024-02-02 09:30:00,32.56,32.73,32.47,32.65,88731.0,32.56,32.73,32.47,32.65,88731.0
2024-02-02 10:00:00,32.66,32.67,32.48,32.59,100793.0,32.66,32.67,32.48,32.59,100793.0
2024-02-02 10:30:00,32.59,32.64,32.48,32.62,77252.0,32.59,32.64,32.48,32.62,77252.0
2024-02-02 11:00:00,32.63,32.66,32.53,32.62,57422.0,32.63,32.66,32.53,32.62,57422.0
2024-02-02 11:30:00,32.62,32.67,32.58,32.59,40385.0,32.62,32.67,32.58,32.59,40385.0
2024-02-02 12:00:00,32.6,32.66,32.54,32.66,46827.0,32.6,32.66,32.54,32.66,46827.0
2024-02-02 12:30:00,32.66,32.7,32.53,32.64,67208.0,32.66,32.7,32.53,32.64,67208.0
2024-02-02 13:00:00,32.65,32.7,32.58,32.59,45096.0,32.65,32.7,32.58,32.59,45096.0
2024-02-02 13:30:00,32.59,32.67,32.58,32.64,40559.0,32.59,32.67,32.58,32.64,40559.0
2024-02-02 14:00:00,32.65,32.77,32.64,32.71,100767.0,32.65,32.77,32.64,32.71,100767.0
2024-02-02 14:30:00,32.71,32.78,32.69,32.75,54251.0,32.71,32.78,32.69,32.75,54251.0
2024-02-02 15:00:00,32.75,32.78,32.71,32.78,87670.0,32.75,32.78,32.71,32.78,87670.0
2024-02-02 15:30:00,32.77,32.78,32.58,32.62,422129.0,32.77,32.78,32.58,32.62,422129.0
2024-02-05 09:30:00,32.21,32.25,31.98,32.05,66719.0,32.21,32.25,31.98,32.05,66719.0
2024-02-05 10:00:00,32.05,32.09,31.87,32.0,80132.0,32.05,32.09,31.87,32.0,80132.0
2024-02-05 10:30:00,32.01,32.05,31.94,32.0,93774.0,32.01,32.05,31.94,32.0,93774.0
2024-02-05 11:00:00,32.0,32.13,31.97,32.04,48628.0,32.0,32.13,31.97,32.04,48628.0
2024-02-05 11:30:00,32.04,32.09,32.02,32.06,33129.0,32.04,32.09,32.02,32.06,33129.0
2024-02-05 12:00:00,32.06,32.14,32.02,32.13,27951.0,32.06,32.14,32.02,32.13,27951.0
2024-02-05 12:30:00,32.14,32.18,32.08,32.17,37370.0,32.14,32.18,32.08,32.17,37370.0
2024-02-05 13:00:00,32.17,32.22,32.14,32.16,33718.0,32.17,32.22,32.14,32.16,33718.0
2024-02-05 13:30:00,32.15,32.2,32.15,32.2,29834.0,32.15,32.2,32.15,32.2,29834.0
2024-02-05 14:00:00,32.2,32.28,32.19,32.27,49713.0,32.2,32.28,32.19,32.27,49713.0
2024-02-05 14:30:00,32.27,32.4,32.27,32.36,64169.0,32.27,32.4,32.27,32.36,64169.0
2024-02-05 15:00:00,32.36,32.37,32.3,32.31,109798.0,32.36,32.37,32.3,32.31,109798.0
2024-02-05 15:30:00,32.31,32.36,32.1,32.1,303697.0,32.31,32.36,32.1,32.1,303697.0
2024-02-06 09:30:00,32.15,32.38,32.12,32.26,85943.0,32.15,32.38,32.12,32.26,85943.0
2024-02-06 10:00:00,32.26,32.34,32.18,32.2,85049.0,32.26,32.34,32.18,32.2,85049.0
2024-02-06 10:30:00,32.21,32.4,32.19,32.36,106459.0,32.21,32.4,32.19,32.36,106459.0
2024-02-06 11:00:00,32.35,32.39,32.29,32.3,123055.0,32.35,32.39,32.29,32.3,123055.0
2024-02-06 11:30:00,32.3,32.36,32.28,32.29,106280.0,32.3,32.36,32.28,32.29,106280.0
2024-02-06 12:00:00,32.29,32.3,32.2,32.29,95049.0,32.29,32.3,32.2,32.29,95049.0
2024-02-06 12:30:00,32.28,32.34,32.27,32.29,70139.0,32.28,32.34,32.27,32.29,70139.0
2024-02-06 13:00:00,32.29,32.36,32.27,32.29,76394.0,32.29,32.36,32.27,32.29,76394.0
2024-02-06 13:30:00,32.29,32.39,32.25,32.34,84257.0,32.29,32.39,32.25,32.34,84257.0
2024-02-06 14:00:00,32.34,32.35,32.22,32.3,113462.0,32.34,32.35,32.22,32.3,113462.0
2024-02-06 14:30:00,32.3,32.36,32.27,32.34,95109.0,32.3,32.36,32.27,32.34,95109.0
2024-02-06 15:00:00,32.34,32.36,32.28,32.3,116751.0,32.34,32.36,32.28,32.3,116751.0
2024-02-06 15:30:00,32.3,32.42,32.25,32.42,367372.0,32.3,32.42,32.25,32.42,367372.0
2024-02-07 09:30:00,32.67,32.83,32.57,32.77,151036.0,32.67,32.83,32.57,32.77,151036.0
2024-02-07 10:00:00,32.77,32.89,32.73,32.77,175742.0,32.77,32.89,32.73,32.77,175742.0
2024-02-07 10:30:00,32.77,32.81,32.73,32.74,219659.0,32.77,32.81,32.73,32.74,219659.0
2024-02-07 11:00:00,32.74,32.78,32.63,32.63,98755.0,32.74,32.78,32.63,32.63,98755.0
2024-02-07 11:30:00,32.64,32.68,32.58,32.61,81590.0,32.64,32.68,32.58,32.61,81590.0
2024-02-07 12:00:00,32.62,32.64,32.53,32.64,148011.0,32.62,32.64,32.53,32.64,148011.0
2024-02-07 12:30:00,32.64,32.76,32.63,32.73,138249.0,32.64,32.76,32.63,32.73,138249.0
2024-02-07 13:00:00,32.73,32.8,32.57,32.66,238451.0,32.73,32.8,32.57,32.66,238451.0
2024-02-07 13:30:00,32.66,32.67,32.52,32.55,179808.0,32.66,32.67,32.52,32.55,179808.0
2024-02-07 14:00:00,32.55,32.68,32.55,32.63,117549.0,32.55,32.68,32.55,32.63,117549.0
2024-02-07 14:30:00,32.63,32.78,32.6,32.76,161151.0,32.63,32.78,32.6,32.76,161151.0
2024-02-07 15:00:00,32.76,32.77,32.6,32.64,233351.0,32.76,32.77,32.6,32.64,233351.0
2024-02-07 15:30:00,32.63,32.64,32.53,32.54,778123.0,32.63,32.64,32.53,32.54,778123.0
2024-02-08 09:30:00,32.35,32.7,30.99,31.01,743996.0,32.35,32.7,30.99,31.01,743996.0
2024-02-08 10:00:00,31.01,31.06,30.59,30.82,643923.0,31.01,31.06,30.59,30.82,643923.0
2024-02-08 10:30:00,30.81,31.06,30.63,30.85,617669.0,30.81,31.06,30.63,30.85,617669.0
2024-02-08 11:00:00,30.89,31.11,30.89,30.93,430636.0,30.89,31.11,30.89,30.93,430636.0
2024-02-08 11:30:00,30.92,31.02,30.75,30.9,374905.0,30.92,31.02,30.75,30.9,374905.0
2024-02-08 12:00:00,30.9,30.92,30.59,30.77,258895.0,30.9,30.92,30.59,30.77,258895.0
2024-02-08 12:30:00,30.76,30.77,30.47,30.58,298920.0,30.76,30.77,30.47,30.58,298920.0
2024-02-08 13:00:00,30.59,30.8,30.57,30.58,345672.0,30.59,30.8,30.57,30.58,345672.0
2024-02-08 13:30:00,30.58,30.88,30.58,30.84,501912.0,30.58,30.88,30.58,30.84,501912.0
2024-02-08 14:00:00,30.84,31.02,30.83,30.91,284249.0,30.84,31.02,30.83,30.91,284249.0
2024-02-08 14:30:00,30.91,31.01,30.85,30.98,710234.0,30.91,31.01,30.85,30.98,710234.0
2024-02-08 15:00:00,30.98,31.0,30.89,30.98,638061.0,30.98,31.0,30.89,30.98,638061.0
2024-02-08 15:30:00,30.98,31.14,30.96,31.07,1296857.0,30.98,31.14,30.96,31.07,1296857.0
2024-02-09 09:30:00,31.32,31.61,31.11,31.48,546538.0,31.32,31.61,31.11,31.48,546538.0
2024-02-09 10:00:00,31.48,31.56,31.13,31.19,261264.0,31.48,31.56,31.13,31.19,261264.0
2024-02-09 10:30:00,31.19,31.19,30.97,31.05,265473.0,31.19,31.19,30.97,31.05,265473.0
2024-02-09 11:00:00,31.05,31.16,30.98,31.03,170116.0,31.05,31.16,30.98,31.03,170116.0
2024-02-09 11:30:00,31.03,31.1,31.0,31.1,189035.0,31.03,31.1,31.0,31.1,189035.0
2024-02-09 12:00:00,31.1,31.23,31.02,31.22,236688.0,31.1,31.23,31.02,31.22,236688.0
2024-02-09 12:30:00,31.22,31.33,31.13,31.14,164274.0,31.22,31.33,31.13,31.14,164274.0
2024-02-09 13:00:00,31.13,31.19,31.08,31.17,114975.0,31.13,31.19,31.08,31.17,114975.0
2024-02-09 13:30:00,31.17,31.39,31.13,31.33,182495.0,31.17,31.39,31.13,31.33,182495.0
2024-02-09 14:00:00,31.34,31.4,31.26,31.3,127974.0,31.34,31.4,31.26,31.3,127974.0
2024-02-09 14:30:00,31.3,31.37,31.26,31.34,245323.0,31.3,31.37,31.26,31.34,245323.0
2024-02-09 15:00:00,31.34,31.35,31.22,31.3,236679.0,31.34,31.35,31.22,31.3,236679.0
2024-02-09 15:30:00,31.3,31.35,31.27,31.34,878862.0,31.3,31.35,31.27,31.34,878862.0
2024-02-12 09:30:00,31.37,31.62,31.3,31.33,153636.0,31.37,31.62,31.3,31.33,153636.0
2024-02-12 10:00:00,31.33,31.36,31.23,31.26,130315.0,31.33,31.36,31.23,31.26,130315.0
2024-02-12 10:30:00,31.26,31.31,31.24,31.26,72971.0,31.26,31.31,31.24,31.26,72971.0
2024-02-12 11:00:00,31.26,31.31,31.25,31.31,85631.0,31.26,31.31,31.25,31.31,85631.0
2024-02-12 11:30:00,31.31,31.48,31.3,31.46,123059.0,31.31,31.48,31.3,31.46,123059.0
2024-02-12 12:00:00,31.46,31.56,31.42,31.52,73156.0,31.46,31.56,31.42,31.52,73156.0
2024-02-12 12:30:00,31.52,31.54,31.45,31.53,127050.0,31.52,31.54,31.45,31.53,127050.0
2024-02-12 13:00:00,31.52,31.58,31.49,31.51,57190.0,31.52,31.58,31.49,31.51,57190.0
2024-02-12 13:30:00,31.5,31.54,31.48,31.51,59401.0,31.5,31.54,31.48,31.51,59401.0
2024-02-12 14:00:00,31.5,31.51,31.4,31.44,105707.0,31.5,31.51,31.4,31.44,105707.0
2024-02-12 14:30:00,31.44,31.53,31.42,31.48,103348.0,31.44,31.53,31.42,31.48,103348.0
2024-02-12 15:00:00,31.48,31.49,31.4,31.43,77527.0,31.48,31.49,31.4,31.43,77527.0
2024-02-12 15:30:00,31.43,31.5,31.42,31.48,351738.0,31.43,31.5,31.42,31.48,351738.0
2024-02-13 09:30:00,30.87,30.96,30.67,30.74,170065.0,30.87,30.96,30.67,30.74,170065.0
2024-02-13 10:00:00,30.73,30.76,30.63,30.74,140749.0,30.73,30.76,30.63,30.74,140749.0
2024-02-13 10:30:00,30.75,30.76,30.66,30.7,215950.0,30.75,30.76,30.66,30.7,215950.0
2024-02-13 11:00:00,30.7,30.84,30.7,30.75,149527.0,30.7,30.84,30.7,30.75,149527.0
2024-02-13 11:30:00,30.75,30.77,30.68,30.74,90507.0,30.75,30.77,30.68,30.74,90507.0
2024-02-13 12:00:00,30.74,30.78,30.67,30.69,164884.0,30.74,30.78,30.67,30.69,164884.0
2024-02-13 12:30:00,30.69,30.77,30.68,30.71,143924.0,30.69,30.77,30.68,30.71,143924.0
2024-02-13 13:00:00,30.71,30.71,30.59,30.63,91457.0,30.71,30.71,30.59,30.63,91457.0
2024-02-13 13:30:00,30.62,30.65,30.59,30.62,68246.0,30.62,30.65,30.59,30.62,68246.0
2024-02-13 14:00:00,30.62,30.62,30.5,30.51,85049.0,30.62,30.62,30.5,30.51,85049.0
2024-02-13 14:30:00,30.5,30.55,30.4,30.43,49041.0,30.5,30.55,30.4,30.43,49041.0
2024-02-13 15:00:00,30.43,30.61,30.4,30.6,105743.0,30.43,30.61,30.4,30.6,105743.0
2024-02-13 15:30:00,30.6,30.68,30.54,30.66,381209.0,30.6,30.68,30.54,30.66,381209.0
2024-02-14 09:30:00,30.8,31.05,30.74,30.79,75584.0,30.8,31.05,30.74,30.79,75584.0
2024-02-14 10:00:00,30.79,30.99,30.74,30.95,97864.0,30.79,30.99,30.74,30.95,97864.0
2024-02-14 10:30:00,30.96,30.96,30.82,30.85,108327.0,30.96,30.96,30.82,30.85,108327.0
2024-02-14 11:00:00,30.84,30.89,30.81,30.89,52545.0,30.84,30.89,30.81,30.89,52545.0
2024-02-14 11:30:00,30.89,30.91,30.85,30.87,97255.0,30.89,30.91,30.85,30.87,97255.0
2024-02-14 12:00:00,30.86,31.01,30.84,31.0,110864.0,30.86,31.01,30.84,31.0,110864.0
2024-02-14 12:30:00,31.0,31.01,30.95,30.98,54414.0,31.0,31.01,30.95,30.98,54414.0
2024-02-14 13:00:00,30.99,31.04,30.94,30.98,52106.0,30.99,31.04,30.94,30.98,52106.0
2024-02-14 13:30:00,30.98,31.09,30.96,31.09,51320.0,30.98,31.09,30.96,31.09,51320.0
2024-02-14 14:00:00,31.09,31.17,31.02,31.17,62108.0,31.09,31.17,31.02,31.17,62108.0
2024-02-14 14:30:00,31.18,31.24,31.16,31.19,73370.0,31.18,31.24,31.16,31.19,73370.0
2024-02-14 15:00:00,31.19,31.25,31.16,31.21,77381.0,31.19,31.25,31.16,31.21,77381.0
2024-02-14 15:30:00,31.2,31.22,31.07,31.08,283189.0,31.2,31.22,31.07,31.08,283189.0
2024-02-15 09:30:00,31.25,31.51,31.16,31.47,58416.0,31.25,31.51,31.16,31.47,58416.0
2024-02-15 10:00:00,31.48,31.55,31.43,31.43,49499.0,31.48,31.55,31.43,31.43,49499.0
2024-02-15 10:30:00,31.42,31.53,31.4,31.44,57023.0,31.42,31.53,31.4,31.44,57023.0
2024-02-15 11:00:00,31.44,31.52,31.41,31.48,60307.0,31.44,31.52,31.41,31.48,60307.0
2024-02-15 11:30:00,31.47,31.53,31.45,31.5,40898.0,31.47,31.53,31.45,31.5,40898.0
2024-02-15 12:00:00,31.5,31.59,31.5,31.55,41714.0,31.5,31.59,31.5,31.55,41714.0
2024-02-15 12:30:00,31.54,31.58,31.52,31.55,39707.0,31.54,31.58,31.52,31.55,39707.0
2024-02-15 13:00:00,31.54,31.68,31.52,31.65,60176.0,31.54,31.68,31.52,31.65,60176.0
2024-02-15 13:30:00,31.66,31.66,31.53,31.57,49967.0,31.66,31.66,31.53,31.57,49967.0
2024-02-15 14:00:00,31.57,31.66,31.55,31.63,112542.0,31.57,31.66,31.55,31.63,112542.0
2024-02-15 14:30:00,31.63,31.66,31.59,31.63,117614.0,31.63,31.66,31.59,31.63,117614.0
2024-02-15 15:00:00,31.63,31.63,31.47,31.49,76836.0,31.63,31.63,31.47,31.49,76836.0
2024-02-15 15:30:00,31.48,31.54,31.4,31.51,267426.0,31.48,31.54,31.4,31.51,267426.0
2024-02-16 09:30:00,31.37,31.48,31.32,31.39,78931.0,31.37,31.48,31.32,31.39,78931.0
2024-02-16 10:00:00,31.39,31.59,31.37,31.5,62739.0,31.39,31.59,31.37,31.5,62739.0
2024-02-16 10:30:00,31.49,31.65,31.47,31.59,74336.0,31.49,31.65,31.47,31.59,74336.0
2024-02-16 11:00:00,31.59,31.64,31.56,31.64,51885.0,31.59,31.64,31.56,31.64,51885.0
2024-02-16 11:30:00,31.64,31.68,31.57,31.57,46441.0,31.64,31.68,31.57,31.57,46441.0
2024-02-16 12:00:00,31.57,31.58,31.5,31.52,56331.0,31.57,31.58,31.5,31.52,56331.0
2024-02-16 12:30:00,31.53,31.54,31.44,31.46,43104.0,31.53,31.54,31.44,31.46,43104.0
2024-02-16 13:00:00,31.46,31.5,31.4,31.48,40613.0,31.46,31.5,31.4,31.48,40613.0
2024-02-16 13:30:00,31.48,31.53,31.48,31.51,47606.0,31.48,31.53,31.48,31.51,47606.0
2024-02-16 14:00:00,31.52,31.56,31.51,31.56,42576.0,31.52,31.56,31.51,31.56,42576.0
2024-02-16 14:30:00,31.55,31.55,31.4,31.49,70421.0,31.55,31.55,31.4,31.49,70421.0
2024-02-16 15:00:00,31.48,31.5,31.44,31.46,51660.0,31.48,31.5,31.44,31.46,51660.0
2024-02-16 15:30:00,31.46,31.48,31.3,31.31,268433.0,31.46,31.48,31.3,31.31,268433.0
2024-02-20 09:30:00,31.1,31.23,31.02,31.18,68365.0,31.1,31.23,31.02,31.18,68365.0
2024-02-20 10:00:00,31.18,31.26,31.17,31.22,73948.0,31.18,31.26,31.17,31.22,73948.0
2024-02-20 10:30:00,31.22,31.25,31.15,31.24,55145.0,31.22,31.25,31.15,31.24,55145.0
2024-02-20 11:00:00,31.24,31.39,31.24,31.37,61134.0,31.24,31.39,31.24,31.37,61134.0
2024-02-20 11:30:00,31.37,31.39,31.32,31.36,60841.0,31.37,31.39,31.32,31.36,60841.0
2024-02-20 12:00:00,31.35,31.37,31.31,31.36,39362.0,31.35,31.37,31.31,31.36,39362.0
2024-02-20 12:30:00,31.36,31.42,31.31,31.39,62012.0,31.36,31.42,31.31,31.39,62012.0
2024-02-20 13:00:00,31.4,31.4,31.31,31.34,48719.0,31.4,31.4,31.31,31.34,48719.0
2024-02-20 13:30:00,31.33,31.4,31.31,31.4,31631.0,31.33,31.4,31.31,31.4,31631.0
2024-02-20 14:00:00,31.4,31.42,31.33,31.41,49763.0,31.4,31.42,31.33,31.41,49763.0
2024-02-20 14:30:00,31.4,31.43,31.34,31.42,53216.0,31.4,31.43,31.34,31.42,53216.0
2024-02-20 15:00:00,31.42,31.42,31.34,31.38,47111.0,31.42,31.42,31.34,31.38,47111.0
2024-02-20 15:30:00,31.38,31.4,31.28,31.4,211391.0,31.38,31.4,31.28,31.4,211391.0
2024-02-21 09:30:00,31.41,31.45,31.31,31.41,44920.0,31.41,31.45,31.31,31.41,44920.0
2024-02-21 10:00:00,31.4,31.44,31.33,31.4,35418.0,31.4,31.44,31.33,31.4,35418.0
2024-02-21 10:30:00,31.39,31.42,31.35,31.42,49187.0,31.39,31.42,31.35,31.42,49187.0
2024-02-21 11:00:00,31.42,31.51,31.38,31.38,34800.0,31.42,31.51,31.38,31.38,34800.0
2024-02-21 11:30:00,31.38,31.45,31.37,31.43,27323.0,31.38,31.45,31.37,31.43,27323.0
2024-02-21 12:00:00,31.43,31.49,31.41,31.44,29866.0,31.43,31.49,31.41,31.44,29866.0
2024-02-21 12:30:00,31.44,31.48,31.39,31.46,55708.0,31.44,31.48,31.39,31.46,55708.0
2024-02-21 13:00:00,31.46,31.47,31.37,31.41,107911.0,31.46,31.47,31.37,31.41,107911.0
2024-02-21 13:30:00,31.41,31.41,31.35,31.4,107044.0,31.41,31.41,31.35,31.4,107044.0
2024-02-21 14:00:00,31.4,31.42,31.31,31.38,111041.0,31.4,31.42,31.31,31.38,111041.0
2024-02-21 14:30:00,31.38,31.39,31.3,31.31,59493.0,31.38,31.39,31.3,31.31,59493.0
2024-02-21 15:00:00,31.3,31.35,31.27,31.29,98488.0,31.3,31.35,31.27,31.29,98488.0
2024-02-21 15:30:00,31.29,31.61,31.28,31.57,643550.0,31.29,31.61,31.28,31.57,643550.0
2024-02-22 09:30:00,31.7,31.95,31.7,31.85,78006.0,31.7,31.95,31.7,31.85,78006.0
2024-02-22 10:00:00,31.87,31.93,31.83,31.89,65585.0,31.87,31.93,31.83,31.89,65585.0
2024-02-22 10:30:00,31.88,31.97,31.86,31.96,43203.0,31.88,31.97,31.86,31.96,43203.0
2024-02-22 11:00:00,31.96,31.97,31.88,31.93,45184.0,31.96,31.97,31.88,31.93,45184.0
2024-02-22 11:30:00,31.93,31.96,31.91,31.95,40957.0,31.93,31.96,31.91,31.95,40957.0
2024-02-22 12:00:00,31.95,31.99,31.91,31.99,41293.0,31.95,31.99,31.91,31.99,41293.0
2024-02-22 12:30:00,31.99,32.01,31.96,31.99,69699.0,31.99,32.01,31.96,31.99,69699.0
2024-02-22 13:00:00,31.99,32.0,31.93,31.99,34898.0,31.99,32.0,31.93,31.99,34898.0
2024-02-22 13:30:00,31.99,32.0,31.96,32.0,72674.0,31.99,32.0,31.96,32.0,72674.0
2024-02-22 14:00:00,32.0,32.14,31.99,32.14,89209.0,32.0,32.14,31.99,32.14,89209.0
2024-02-22 14:30:00,32.15,32.15,32.03,32.06,111625.0,32.15,32.15,32.03,32.06,111625.0
2024-02-22 15:00:00,32.05,32.09,32.0,32.02,77038.0,32.05,32.09,32.0,32.02,77038.0
2024-02-22 15:30:00,32.01,32.1,31.98,32.08,209278.0,32.01,32.1,31.98,32.08,209278.0
2024-02-23 09:30:00,32.17,32.29,32.05,32.18,75759.0,32.17,32.29,32.05,32.18,75759.0
2024-02-23 10:00:00,32.18,32.22,32.12,32.19,49959.0,32.18,32.22,32.12,32.19,49959.0
2024-02-23 10:30:00,32.19,32.25,32.16,32.23,53720.0,32.19,32.25,32.16,32.23,53720.0
2024-02-23 11:00:00,32.23,32.26,32.16,32.23,64911.0,32.23,32.26,32.16,32.23,64911.0
2024-02-23 11:30:00,32.23,32.26,32.21,32.25,72709.0,32.23,32.26,32.21,32.25,72709.0
2024-02-23 12:00:00,32.25,32.37,32.24,32.33,71427.0,32.25,32.37,32.24,32.33,71427.0
2024-02-23 12:30:00,32.33,32.41,32.32,32.36,43184.0,32.33,32.41,32.32,32.36,43184.0
2024-02-23 13:00:00,32.35,32.4,32.34,32.37,36726.0,32.35,32.4,32.34,32.37,36726.0
2024-02-23 13:30:00,32.37,32.37,32.3,32.3,27421.0,32.37,32.37,32.3,32.3,27421.0
2024-02-23 14:00:00,32.3,32.31,32.2,32.23,34417.0,32.3,32.31,32.2,32.23,34417.0
2024-02-23 14:30:00,32.23,32.23,32.18,32.19,35440.0,32.23,32.23,32.18,32.19,35440.0
2024-02-23 15:00:00,32.19,32.19,32.11,32.16,50838.0,32.19,32.19,32.11,32.16,50838.0
2024-02-23 15:30:00,32.16,32.26,32.12,32.22,316618.0,32.16,32.26,32.12,32.22,316618.0
2024-02-26 09:30:00,32.13,32.2,31.91,32.2,118469.0,32.13,32.2,31.91,32.2,118469.0
2024-02-26 10:00:00,32.2,32.23,32.09,32.17,81806.0,32.2,32.23,32.09,32.17,81806.0
2024-02-26 10:30:00,32.17,32.24,32.12,32.12,67274.0,32.17,32.24,32.12,32.12,67274.0
2024-02-26 11:00:00,32.11,32.11,32.01,32.11,42999.0,32.11,32.11,32.01,32.11,42999.0
2024-02-26 11:30:00,32.11,32.14,32.06,32.1,63518.0,32.11,32.14,32.06,32.1,63518.0
2024-02-26 12:00:00,32.09,32.13,32.08,32.13,42673.0,32.09,32.13,32.08,32.13,42673.0
2024-02-26 12:30:00,32.13,32.14,32.08,32.11,37989.0,32.13,32.14,32.08,32.11,37989.0
2024-02-26 13:00:00,32.11,32.12,32.07,32.09,55404.0,32.11,32.12,32.07,32.09,55404.0
2024-02-26 13:30:00,32.09,32.15,32.08,32.15,44976.0,32.09,32.15,32.08,32.15,44976.0
2024-02-26 14:00:00,32.15,32.16,32.08,32.15,47421.0,32.15,32.16,32.08,32.15,47421.0
2024-02-26 14:30:00,32.15,32.16,32.11,32.14,63723.0,32.15,32.16,32.11,32.14,63723.0
2024-02-26 15:00:00,32.15,32.25,32.13,32.25,97558.0,32.15,32.25,32.13,32.25,97558.0
2024-02-26 15:30:00,32.25,32.27,32.15,32.16,230792.0,32.25,32.27,32.15,32.16,230792.0
2024-02-27 09:30:00,32.24,32.42,32.07,32.36,82529.0,32.24,32.42,32.07,32.36,82529.0
2024-02-27 10:00:00,32.36,32.39,32.17,32.19,55749.0,32.36,32.39,32.17,32.19,55749.0
2024-02-27 10:30:00,32.19,32.22,32.14,32.2,86891.0,32.19,32.22,32.14,32.2,86891.0
2024-02-27 11:00:00,32.19,32.23,32.15,32.16,41954.0,32.19,32.23,32.15,32.16,41954.0
2024-02-27 11:30:00,32.16,32.22,32.15,32.2,51074.0,32.16,32.22,32.15,32.2,51074.0
2024-02-27 12:00:00,32.2,32.22,32.15,32.16,46654.0,32.2,32.22,32.15,32.16,46654.0
2024-02-27 12:30:00,32.16,32.2,32.08,32.09,49131.0,32.16,32.2,32.08,32.09,49131.0
2024-02-27 13:00:00,32.08,32.17,32.08,32.16,39665.0,32.08,32.17,32.08,32.16,39665.0
2024-02-27 13:30:00,32.15,32.17,32.12,32.16,34756.0,32.15,32.17,32.12,32.16,34756.0
2024-02-27 14:00:00,32.16,32.18,32.12,32.18,47782.0,32.16,32.18,32.12,32.18,47782.0
2024-02-27 14:30:00,32.18,32.19,32.1,32.17,65390.0,32.18,32.19,32.1,32.17,65390.0
2024-02-27 15:00:00,32.17,32.22,32.14,32.22,59133.0,32.17,32.22,32.14,32.22,59133.0
2024-02-27 15:30:00,32.22,32.29,32.18,32.19,235266.0,32.22,32.29,32.18,32.19,235266.0
2024-02-28 09:30:00,32.21,32.5,32.03,32.45,187599.0,32.21,32.5,32.03,32.45,187599.0
2024-02-28 10:00:00,32.44,32.55,32.41,32.55,65727.0,32.44,32.55,32.41,32.55,65727.0
2024-02-28 10:30:00,32.55,32.74,32.53,32.74,83078.0,32.55,32.74,32.53,32.74,83078.0
2024-02-28 11:00:00,32.74,32.8,32.71,32.77,83480.0,32.74,32.8,32.71,32.77,83480.0
2024-02-28 11:30:00,32.78,32.78,32.69,32.7,53841.0,32.78,32.78,32.69,32.7,53841.0
2024-02-28 12:00:00,32.7,32.78,32.68,32.69,47506.0,32.7,32.78,32.68,32.69,47506.0
2024-02-28 12:30:00,32.69,32.69,32.6,32.6,63689.0,32.69,32.69,32.6,32.6,63689.0
2024-02-28 13:00:00,32.61,32.7,32.6,32.7,38261.0,32.61,32.7,32.6,32.7,38261.0
2024-02-28 13:30:00,32.7,32.77,32.68,32.76,37403.0,32.7,32.77,32.68,32.76,37403.0
2024-02-28 14:00:00,32.76,32.77,32.67,32.68,57257.0,32.76,32.77,32.67,32.68,57257.0
2024-02-28 14:30:00,32.68,32.68,32.51,32.57,60824.0,32.68,32.68,32.51,32.57,60824.0
2024-02-28 15:00:00,32.57,32.58,32.44,32.48,53518.0,32.57,32.58,32.44,32.48,53518.0
2024-02-28 15:30:00,32.48,32.49,32.42,32.49,213885.0,32.48,32.49,32.42,32.49,213885.0
2024-02-29 09:30:00,32.59,32.83,32.56,32.76,72932.0,32.59,32.83,32.56,32.76,72932.0
2024-02-29 10:00:00,32.77,32.78,32.54,32.69,58943.0,32.77,32.78,32.54,32.69,58943.0
2024-02-29 10:30:00,32.68,32.75,32.63,32.64,53369.0,32.68,32.75,32.63,32.64,53369.0
2024-02-29 11:00:00,32.64,32.65,32.6,32.62,35263.0,32.64,32.65,32.6,32.62,35263.0
2024-02-29 11:30:00,32.62,32.62,32.48,32.5,28418.0,32.62,32.62,32.48,32.5,28418.0
2024-02-29 12:00:00,32.49,32.53,32.43,32.44,32482.0,32.49,32.53,32.43,32.44,32482.0
2024-02-29 12:30:00,32.44,32.55,32.44,32.54,22249.0,32.44,32.55,32.44,32.54,22249.0
2024-02-29 13:00:00,32.54,32.6,32.51,32.55,38249.0,32.54,32.6,32.51,32.55,38249.0
2024-02-29 13:30:00,32.55,32.56,32.45,32.5,64003.0,32.55,32.56,32.45,32.5,64003.0
2024-02-29 14:00:00,32.5,32.56,32.47,32.47,36971.0,32.5,32.56,32.47,32.47,36971.0
2024-02-29 14:30:00,32.48,32.59,32.44,32.59,50806.0,32.48,32.59,32.44,32.59,50806.0
2024-02-29 15:00:00,32.59,32.71,32.58,32.69,72326.0,32.59,32.71,32.58,32.69,72326.0
2024-02-29 15:30:00,32.7,32.82,32.67,32.72,357601.0,32.7,32.82,32.67,32.72,357601.0
2024-03-01 09:30:00,32.66,32.73,32.54,32.58,62633.0,32.66,32.73,32.54,32.58,62633.0
2024-03-01 10:00:00,32.59,32.68,32.5,32.57,94433.0,32.59,32.68,32.5,32.57,94433.0
2024-03-01 10:30:00,32.57,32.62,32.42,32.55,187438.0,32.57,32.62,32.42,32.55,187438.0
2024-03-01 11:00:00,32.57,32.65,32.57,32.62,45494.0,32.57,32.65,32.57,32.62,45494.0
2024-03-01 11:30:00,32.61,32.73,32.58,32.73,82930.0,32.61,32.73,32.58,32.73,82930.0
2024-03-01 12:00:00,32.73,32.76,32.56,32.62,48006.0,32.73,32.76,32.56,32.62,48006.0
2024-03-01 12:30:00,32.63,32.68,32.62,32.67,26418.0,32.63,32.68,32.62,32.67,26418.0
2024-03-01 13:00:00,32.68,32.68,32.55,32.57,25629.0,32.68,32.68,32.55,32.57,25629.0
2024-03-01 13:30:00,32.56,32.62,32.49,32.61,42883.0,32.56,32.62,32.49,32.61,42883.0
2024-03-01 14:00:00,32.6,32.66,32.58,32.61,54235.0,32.6,32.66,32.58,32.61,54235.0
2024-03-01 14:30:00,32.61,32.63,32.54,32.55,38692.0,32.61,32.63,32.54,32.55,38692.0
2024-03-01 15:00:00,32.55,32.55,32.4,32.45,81201.0,32.55,32.55,32.4,32.45,81201.0
2024-03-01 15:30:00,32.45,32.48,32.39,32.48,335489.0,32.45,32.48,32.39,32.48,335489.0
2024-03-04 09:30:00,32.49,32.66,32.43,32.54,49876.0,32.49,32.66,32.43,32.54,49876.0
2024-03-04 10:00:00,32.55,32.7,32.54,32.64,44530.0,32.55,32.7,32.54,32.64,44530.0
2024-03-04 10:30:00,32.64,32.66,32.55,32.65,40405.0,32.64,32.66,32.55,32.65,40405.0
2024-03-04 11:00:00,32.65,32.73,32.63,32.72,39620.0,32.65,32.73,32.63,32.72,39620.0
2024-03-04 11:30:00,32.73,32.8,32.72,32.77,84676.0,32.73,32.8,32.72,32.77,84676.0
2024-03-04 12:00:00,32.77,32.77,32.65,32.67,33437.0,32.77,32.77,32.65,32.67,33437.0
2024-03-04 12:30:00,32.66,32.69,32.62,32.65,25887.0,32.66,32.69,32.62,32.65,25887.0
2024-03-04 13:00:00,32.66,32.72,32.66,32.7,24676.0,32.66,32.72,32.66,32.7,24676.0
2024-03-04 13:30:00,32.72,32.77,32.68,32.75,71516.0,32.72,32.77,32.68,32.75,71516.0
2024-03-04 14:00:00,32.75,32.75,32.6,32.69,88082.0,32.75,32.75,32.6,32.69,88082.0
2024-03-04 14:30:00,32.69,32.75,32.68,32.75,75190.0,32.69,32.75,32.68,32.75,75190.0
2024-03-04 15:00:00,32.75,32.75,32.68,32.72,104879.0,32.75,32.75,32.68,32.72,104879.0
2024-03-04 15:30:00,32.72,32.75,32.6,32.69,456731.0,32.72,32.75,32.6,32.69,456731.0
2024-03-05 09:30:00,32.53,32.6,32.36,32.55,61743.0,32.53,32.6,32.36,32.55,61743.0
2024-03-05 10:00:00,32.57,32.6,32.42,32.51,61107.0,32.57,32.6,32.42,32.51,61107.0
2024-03-05 10:30:00,32.52,32.63,32.49,32.6,36361.0,32.52,32.63,32.49,32.6,36361.0
2024-03-05 11:00:00,32.61,32.66,32.56,32.56,48359.0,32.61,32.66,32.56,32.56,48359.0
2024-03-05 11:30:00,32.57,32.62,32.49,32.53,41631.0,32.57,32.62,32.49,32.53,41631.0
2024-03-05 12:00:00,32.54,32.59,32.49,32.59,50820.0,32.54,32.59,32.49,32.59,50820.0
2024-03-05 12:30:00,32.59,32.63,32.55,32.6,46896.0,32.59,32.63,32.55,32.6,46896.0
2024-03-05 13:00:00,32.6,32.6,32.51,32.56,41057.0,32.6,32.6,32.51,32.56,41057.0
2024-03-05 13:30:00,32.55,32.6,32.48,32.5,50285.0,32.55,32.6,32.48,32.5,50285.0
2024-03-05 14:00:00,32.5,32.53,32.46,32.48,34289.0,32.5,32.53,32.46,32.48,34289.0
2024-03-05 14:30:00,32.48,32.48,32.3,32.32,46199.0,32.48,32.48,32.3,32.32,46199.0
2024-03-05 15:00:00,32.31,32.32,32.25,32.26,66206.0,32.31,32.32,32.25,32.26,66206.0
2024-03-05 15:30:00,32.25,32.33,32.25,32.27,229370.0,32.25,32.33,32.25,32.27,229370.0
2024-03-06 09:30:00,32.51,32.65,32.47,32.64,35527.0,32.51,32.65,32.47,32.64,35527.0
2024-03-06 10:00:00,32.64,32.75,32.6,32.73,46139.0,32.64,32.75,32.6,32.73,46139.0
2024-03-06 10:30:00,32.73,32.74,32.56,32.61,42093.0,32.73,32.74,32.56,32.61,42093.0
2024-03-06 11:00:00,32.6,32.64,32.58,32.61,22205.0,32.6,32.64,32.58,32.61,22205.0
2024-03-06 11:30:00,32.61,32.64,32.55,32.56,27422.0,32.61,32.64,32.55,32.56,27422.0
2024-03-06 12:00:00,32.56,32.64,32.55,32.64,23374.0,32.56,32.64,32.55,32.64,23374.0
2024-03-06 12:30:00,32.64,32.66,32.6,32.62,21618.0,32.64,32.66,32.6,32.62,21618.0
2024-03-06 13:00:00,32.62,32.67,32.61,32.67,14871.0,32.62,32.67,32.61,32.67,14871.0
2024-03-06 13:30:00,32.67,32.67,32.46,32.51,40205.0,32.67,32.67,32.46,32.51,40205.0
2024-03-06 14:00:00,32.5,32.51,32.38,32.45,40830.0,32.5,32.51,32.38,32.45,40830.0
2024-03-06 14:30:00,32.45,32.62,32.43,32.55,92012.0,32.45,32.62,32.43,32.55,92012.0
2024-03-06 15:00:00,32.55,32.57,32.46,32.53,48206.0,32.55,32.57,32.46,32.53,48206.0
2024-03-06 15:30:00,32.54,32.63,32.53,32.56,188837.0,32.54,32.63,32.53,32.56,188837.0
2024-03-07 09:30:00,32.85,33.06,32.85,33.04,98323.0,32.85,33.06,32.85,33.04,98323.0
2024-03-07 10:00:00,33.04,33.07,32.97,33.04,110543.0,33.04,33.07,32.97,33.04,110543.0
2024-03-07 10:30:00,33.05,33.12,33.03,33.11,44723.0,33.05,33.12,33.03,33.11,44723.0
2024-03-07 11:00:00,33.11,33.11,32.92,32.94,25737.0,33.11,33.11,32.92,32.94,25737.0
2024-03-07 11:30:00,32.94,32.98,32.91,32.98,28847.0,32.94,32.98,32.91,32.98,28847.0
2024-03-07 12:00:00,32.98,33.0,32.96,32.97,20035.0,32.98,33.0,32.96,32.97,20035.0
2024-03-07 12:30:00,32.97,33.04,32.95,33.02,27123.0,32.97,33.04,32.95,33.02,27123.0
2024-03-07 13:00:00,33.02,33.07,33.01,33.04,22299.0,33.02,33.07,33.01,33.04,22299.0
2024-03-07 13:30:00,33.04,33.06,33.0,33.05,31222.0,33.04,33.06,33.0,33.05,31222.0
2024-03-07 14:00:00,33.04,33.15,33.03,33.09,33225.0,33.04,33.15,33.03,33.09,33225.0
2024-03-07 14:30:00,33.09,33.11,33.05,33.09,31286.0,33.09,33.11,33.05,33.09,31286.0
2024-03-07 15:00:00,33.08,33.12,33.04,33.05,66933.0,33.08,33.12,33.04,33.05,66933.0
2024-03-07 15:30:00,33.05,33.1,33.0,33.02,190396.0,33.05,33.1,33.0,33.02,190396.0
2024-03-08 09:30:00,33.19,33.29,33.16,33.29,46540.0,33.19,33.29,33.16,33.29,46540.0
2024-03-08 10:00:00,33.29,33.34,33.19,33.21,42732.0,33.29,33.34,33.19,33.21,42732.0
2024-03-08 10:30:00,33.22,33.47,33.22,33.46,218564.0,33.22,33.47,33.22,33.46,218564.0
2024-03-08 11:00:00,33.46,33.48,33.39,33.4,50917.0,33.46,33.48,33.39,33.4,50917.0
2024-03-08 11:30:00,33.4,33.48,33.36,33.43,60544.0,33.4,33.48,33.36,33.43,60544.0
2024-03-08 12:00:00,33.43,33.5,33.4,33.43,63592.0,33.43,33.5,33.4,33.43,63592.0
2024-03-08 12:30:00,33.43,33.44,33.3,33.32,29630.0,33.43,33.44,33.3,33.32,29630.0
2024-03-08 13:00:00,33.31,33.31,33.24,33.24,28163.0,33.31,33.31,33.24,33.24,28163.0
2024-03-08 13:30:00,33.23,33.25,33.1,33.12,38870.0,33.23,33.25,33.1,33.12,38870.0
2024-03-08 14:00:00,33.13,33.21,33.12,33.2,40896.0,33.13,33.21,33.12,33.2,40896.0
2024-03-08 14:30:00,33.21,33.25,33.18,33.2,56052.0,33.21,33.25,33.18,33.2,56052.0
2024-03-08 15:00:00,33.2,33.21,33.04,33.05,82013.0,33.2,33.21,33.04,33.05,82013.0
2024-03-08 15:30:00,33.04,33.23,33.03,33.15,503637.0,33.04,33.23,33.03,33.15,503637.0
2024-03-11 09:30:00,33.24,33.36,33.14,33.2,51091.0,33.24,33.36,33.14,33.2,51091.0
2024-03-11 10:00:00,33.2,33.26,33.12,33.22,60850.0,33.2,33.26,33.12,33.22,60850.0
2024-03-11 10:30:00,33.22,33.31,33.2,33.3,50325.0,33.22,33.31,33.2,33.3,50325.0
2024-03-11 11:00:00,33.3,33.3,33.19,33.2,37891.0,33.3,33.3,33.19,33.2,37891.0
2024-03-11 11:30:00,33.2,33.29,33.16,33.27,41464.0,33.2,33.29,33.16,33.27,41464.0
2024-03-11 12:00:00,33.27,33.39,33.23,33.37,49964.0,33.27,33.39,33.23,33.37,49964.0
2024-03-11 12:30:00,33.37,33.41,33.36,33.36,59188.0,33.37,33.41,33.36,33.36,59188.0
2024-03-11 13:00:00,33.36,33.43,33.35,33.43,45967.0,33.36,33.43,33.35,33.43,45967.0
2024-03-11 13:30:00,33.42,33.5,33.42,33.47,42697.0,33.42,33.5,33.42,33.47,42697.0
2024-03-11 14:00:00,33.48,33.5,33.4,33.44,36597.0,33.48,33.5,33.4,33.44,36597.0
2024-03-11 14:30:00,33.44,33.51,33.43,33.47,33932.0,33.44,33.51,33.43,33.47,33932.0
2024-03-11 15:00:00,33.47,33.55,33.45,33.47,34868.0,33.47,33.55,33.45,33.47,34868.0
2024-03-11 15:30:00,33.47,33.48,33.28,33.29,359679.0,33.47,33.48,33.28,33.29,359679.0
2024-03-12 09:30:00,33.36,33.49,33.3,33.49,55134.0,33.36,33.49,33.3,33.49,55134.0
2024-03-12 10:00:00,33.5,33.61,33.39,33.61,236796.0,33.5,33.61,33.39,33.61,236796.0
2024-03-12 10:30:00,33.61,33.7,33.58,33.68,79135.0,33.61,33.7,33.58,33.68,79135.0
2024-03-12 11:00:00,33.67,33.68,33.57,33.58,47612.0,33.67,33.68,33.57,33.58,47612.0
2024-03-12 11:30:00,33.58,33.75,33.54,33.75,89174.0,33.58,33.75,33.54,33.75,89174.0
2024-03-12 12:00:00,33.75,33.76,33.69,33.7,90395.0,33.75,33.76,33.69,33.7,90395.0
2024-03-12 12:30:00,33.7,33.71,33.61,33.69,66703.0,33.7,33.71,33.61,33.69,66703.0
2024-03-12 13:00:00,33.69,33.69,33.61,33.66,50356.0,33.69,33.69,33.61,33.66,50356.0
2024-03-12 13:30:00,33.67,33.73,33.66,33.72,35352.0,33.67,33.73,33.66,33.72,35352.0
2024-03-12 14:00:00,33.72,33.74,33.68,33.7,42506.0,33.72,33.74,33.68,33.7,42506.0
2024-03-12 14:30:00,33.7,33.74,33.62,33.72,57997.0,33.7,33.74,33.62,33.72,57997.0
2024-03-12 15:00:00,33.73,33.74,33.68,33.73,64271.0,33.73,33.74,33.68,33.73,64271.0
2024-03-12 15:30:00,33.73,33.76,33.65,33.74,358424.0,33.73,33.76,33.65,33.74,358424.0
2024-03-13 09:30:00,33.69,33.96,33.69,33.84,46875.0,33.69,33.96,33.69,33.84,46875.0
2024-03-13 10:00:00,33.85,33.91,33.74,33.89,103997.0,33.85,33.91,33.74,33.89,103997.0
2024-03-13 10:30:00,33.89,33.91,33.76,33.76,74282.0,33.89,33.91,33.76,33.76,74282.0
2024-03-13 11:00:00,33.76,33.93,33.75,33.9,65918.0,33.76,33.93,33.75,33.9,65918.0
2024-03-13 11:30:00,33.91,33.99,33.89,33.98,38361.0,33.91,33.99,33.89,33.98,38361.0
2024-03-13 12:00:00,33.98,34.0,33.87,33.87,74614.0,33.98,34.0,33.87,33.87,74614.0
2024-03-13 12:30:00,33.88,33.98,33.88,33.92,61733.0,33.88,33.98,33.88,33.92,61733.0
2024-03-13 13:00:00,33.92,34.08,33.92,34.01,120779.0,33.92,34.08,33.92,34.01,120779.0
2024-03-13 13:30:00,34.01,34.01,33.87,33.87,23285.0,34.01,34.01,33.87,33.87,23285.0
2024-03-13 14:00:00,33.86,33.9,33.81,33.85,31638.0,33.86,33.9,33.81,33.85,31638.0
2024-03-13 14:30:00,33.86,33.86,33.75,33.77,52396.0,33.86,33.86,33.75,33.77,52396.0
2024-03-13 15:00:00,33.78,33.8,33.65,33.69,68465.0,33.78,33.8,33.65,33.69,68465.0
2024-03-13 15:30:00,33.7,33.75,33.64,33.74,252579.0,33.7,33.75,33.64,33.74,252579.0
2024-03-14 09:30:00,33.65,33.84,33.58,33.6,96524.0,33.65,33.84,33.58,33.6,96524.0
2024-03-14 10:00:00,33.61,33.7,33.5,33.51,48449.0,33.61,33.7,33.5,33.51,48449.0
2024-03-14 10:30:00,33.52,33.53,33.4,33.43,28913.0,33.52,33.53,33.4,33.43,28913.0
2024-03-14 11:00:00,33.44,33.46,33.33,33.34,27108.0,33.44,33.46,33.33,33.34,27108.0
2024-03-14 11:30:00,33.35,33.44,33.32,33.43,39926.0,33.35,33.44,33.32,33.43,39926.0
2024-03-14 12:00:00,33.43,33.44,33.36,33.39,56571.0,33.43,33.44,33.36,33.39,56571.0
2024-03-14 12:30:00,33.39,33.4,33.34,33.34,20538.0,33.39,33.4,33.34,33.34,20538.0
2024-03-14 13:00:00,33.34,33.36,33.21,33.22,128985.0,33.34,33.36,33.21,33.22,128985.0
2024-03-14 13:30:00,33.2,33.32,33.17,33.32,41651.0,33.2,33.32,33.17,33.32,41651.0
2024-03-14 14:00:00,33.32,33.39,33.3,33.35,42385.0,33.32,33.39,33.3,33.35,42385.0
2024-03-14 14:30:00,33.36,33.36,33.27,33.3,43419.0,33.36,33.36,33.27,33.3,43419.0
2024-03-14 15:00:00,33.3,33.31,33.06,33.07,192256.0,33.3,33.31,33.06,33.07,192256.0
2024-03-14 15:30:00,33.07,33.2,32.97,33.18,351928.0,33.07,33.2,32.97,33.18,351928.0
2024-03-15 09:30:00,32.86,33.6,32.86,33.55,235554.0,32.86,33.6,32.86,33.55,235554.0
2024-03-15 10:00:00,33.49,33.54,33.39,33.41,71087.0,33.49,33.54,33.39,33.41,71087.0
2024-03-15 10:30:00,33.4,33.59,33.39,33.57,61820.0,33.4,33.59,33.39,33.57,61820.0
2024-03-15 11:00:00,33.57,33.57,33.45,33.54,51808.0,33.57,33.57,33.45,33.54,51808.0
2024-03-15 11:30:00,33.53,33.54,33.46,33.48,72366.0,33.53,33.54,33.46,33.48,72366.0
2024-03-15 12:00:00,33.47,33.53,33.45,33.48,51224.0,33.47,33.53,33.45,33.48,51224.0
2024-03-15 12:30:00,33.49,33.53,33.43,33.43,55757.0,33.49,33.53,33.43,33.43,55757.0
2024-03-15 13:00:00,33.43,33.56,33.43,33.54,75466.0,33.43,33.56,33.43,33.54,75466.0
2024-03-15 13:30:00,33.54,33.58,33.48,33.5,94654.0,33.54,33.58,33.48,33.5,94654.0
2024-03-15 14:00:00,33.49,33.51,33.34,33.38,155095.0,33.49,33.51,33.34,33.38,155095.0
2024-03-15 14:30:00,33.38,33.52,33.37,33.5,58311.0,33.38,33.52,33.37,33.5,58311.0
2024-03-15 15:00:00,33.5,33.57,33.46,33.49,83605.0,33.5,33.57,33.46,33.49,83605.0
2024-03-15 15:30:00,33.48,33.49,33.28,33.39,392682.0,33.48,33.49,33.28,33.39,392682.0
2024-03-18 09:30:00,33.42,33.6,33.3,33.48,77537.0,33.42,33.6,33.3,33.48,77537.0
2024-03-18 10:00:00,33.48,33.66,33.46,33.63,83682.0,33.48,33.66,33.46,33.63,83682.0
2024-03-18 10:30:00,33.63,33.67,33.57,33.66,77553.0,33.63,33.67,33.57,33.66,77553.0
2024-03-18 11:00:00,33.66,33.78,33.66,33.78,46894.0,33.66,33.78,33.66,33.78,46894.0
2024-03-18 11:30:00,33.77,33.79,33.69,33.69,46530.0,33.77,33.79,33.69,33.69,46530.0
2024-03-18 12:00:00,33.7,33.8,33.66,33.78,56881.0,33.7,33.8,33.66,33.78,56881.0
2024-03-18 12:30:00,33.77,33.78,33.72,33.77,45469.0,33.77,33.78,33.72,33.77,45469.0
2024-03-18 13:00:00,33.77,33.8,33.7,33.73,37346.0,33.77,33.8,33.7,33.73,37346.0
2024-03-18 13:30:00,33.73,33.73,33.57,33.64,47984.0,33.73,33.73,33.57,33.64,47984.0
2024-03-18 14:00:00,33.64,33.66,33.59,33.63,49089.0,33.64,33.66,33.59,33.63,49089.0
2024-03-18 14:30:00,33.63,33.66,33.59,33.63,52458.0,33.63,33.66,33.59,33.63,52458.0
2024-03-18 15:00:00,33.64,33.64,33.56,33.56,48677.0,33.64,33.64,33.56,33.56,48677.0
2024-03-18 15:30:00,33.56,33.58,33.29,33.29,415058.0,33.56,33.58,33.29,33.29,415058.0
2024-03-19 09:30:00,33.32,33.44,33.23,33.28,29563.0,33.32,33.44,33.23,33.28,29563.0
2024-03-19 10:00:00,33.26,33.26,32.97,33.01,77111.0,33.26,33.26,32.97,33.01,77111.0
2024-03-19 10:30:00,33.01,33.06,32.95,33.0,58410.0,33.01,33.06,32.95,33.0,58410.0
2024-03-19 11:00:00,33.0,33.08,32.99,33.04,47917.0,33.0,33.08,32.99,33.04,47917.0
2024-03-19 11:30:00,33.04,33.11,33.01,33.02,60250.0,33.04,33.11,33.01,33.02,60250.0
2024-03-19 12:00:00,33.01,33.18,33.0,33.16,75233.0,33.01,33.18,33.0,33.16,75233.0
2024-03-19 12:30:00,33.16,33.24,33.1,33.13,77380.0,33.16,33.24,33.1,33.13,77380.0
2024-03-19 13:00:00,33.13,33.24,33.11,33.24,66906.0,33.13,33.24,33.11,33.24,66906.0
2024-03-19 13:30:00,33.25,33.26,33.19,33.23,40506.0,33.25,33.26,33.19,33.23,40506.0
2024-03-19 14:00:00,33.22,33.22,33.12,33.15,29492.0,33.22,33.22,33.12,33.15,29492.0
2024-03-19 14:30:00,33.15,33.19,33.13,33.16,49201.0,33.15,33.19,33.13,33.16,49201.0
2024-03-19 15:00:00,33.15,33.2,33.1,33.2,60361.0,33.15,33.2,33.1,33.2,60361.0
2024-03-19 15:30:00,33.2,33.23,33.15,33.15,363645.0,33.2,33.23,33.15,33.15,363645.0
2024-03-20 09:30:00,33.17,33.28,33.01,33.17,92072.0,33.17,33.28,33.01,33.17,92072.0
2024-03-20 10:00:00,33.16,33.23,33.13,33.23,104122.0,33.16,33.23,33.13,33.23,104122.0
2024-03-20 10:30:00,33.23,33.24,33.16,33.23,87171.0,33.23,33.24,33.16,33.23,87171.0
2024-03-20 11:00:00,33.23,33.34,33.2,33.3,98648.0,33.23,33.34,33.2,33.3,98648.0
2024-03-20 11:30:00,33.3,33.34,33.26,33.34,93297.0,33.3,33.34,33.26,33.34,93297.0
2024-03-20 12:00:00,33.33,33.48,33.33,33.44,75768.0,33.33,33.48,33.33,33.44,75768.0
2024-03-20 12:30:00,33.43,33.44,33.4,33.4,50128.0,33.43,33.44,33.4,33.4,50128.0
2024-03-20 13:00:00,33.39,33.42,33.33,33.41,56681.0,33.39,33.42,33.33,33.41,56681.0
2024-03-20 13:30:00,33.41,33.42,33.36,33.37,38194.0,33.41,33.42,33.36,33.37,38194.0
2024-03-20 14:00:00,33.37,33.53,33.34,33.38,92055.0,33.37,33.53,33.34,33.38,92055.0
2024-03-20 14:30:00,33.39,33.59,33.28,33.57,121022.0,33.39,33.59,33.28,33.57,121022.0
2024-03-20 15:00:00,33.57,33.72,33.53,33.71,107294.0,33.57,33.72,33.53,33.71,107294.0
2024-03-20 15:30:00,33.71,33.76,33.52,33.54,509552.0,33.71,33.76,33.52,33.54,509552.0
2024-03-21 09:30:00,33.62,33.69,33.52,33.69,116166.0,33.62,33.69,33.52,33.69,116166.0
2024-03-21 10:00:00,33.69,33.75,33.59,33.72,118443.0,33.69,33.75,33.59,33.72,118443.0
2024-03-21 10:30:00,33.72,33.84,33.67,33.75,161740.0,33.72,33.84,33.67,33.75,161740.0
2024-03-21 11:00:00,33.75,33.79,33.68,33.7,70714.0,33.75,33.79,33.68,33.7,70714.0
2024-03-21 11:30:00,33.7,33.74,33.62,33.65,142311.0,33.7,33.74,33.62,33.65,142311.0
2024-03-21 12:00:00,33.65,33.72,33.63,33.67,62193.0,33.65,33.72,33.63,33.67,62193.0
2024-03-21 12:30:00,33.68,33.69,33.59,33.62,65265.0,33.68,33.69,33.59,33.62,65265.0
2024-03-21 13:00:00,33.62,33.62,33.57,33.6,51177.0,33.62,33.62,33.57,33.6,51177.0
2024-03-21 13:30:00,33.59,33.63,33.57,33.58,58683.0,33.59,33.63,33.57,33.58,58683.0
2024-03-21 14:00:00,33.58,33.64,33.54,33.58,130322.0,33.58,33.64,33.54,33.58,130322.0
2024-03-21 14:30:00,33.59,33.71,33.55,33.7,80700.0,33.59,33.71,33.55,33.7,80700.0
2024-03-21 15:00:00,33.7,33.81,33.7,33.72,95358.0,33.7,33.81,33.7,33.72,95358.0
2024-03-21 15:30:00,33.72,33.79,33.65,33.74,420096.0,33.72,33.79,33.65,33.74,420096.0
2024-03-22 09:30:00,33.81,33.82,33.66,33.79,52608.0,33.81,33.82,33.66,33.79,52608.0
2024-03-22 10:00:00,33.79,33.8,33.52,33.59,58293.0,33.79,33.8,33.52,33.59,58293.0
2024-03-22 10:30:00,33.59,33.62,33.46,33.49,29080.0,33.59,33.62,33.46,33.49,29080.0
2024-03-22 11:00:00,33.48,33.53,33.45,33.5,25048.0,33.48,33.53,33.45,33.5,25048.0
2024-03-22 11:30:00,33.5,33.56,33.49,33.54,23998.0,33.5,33.56,33.49,33.54,23998.0
2024-03-22 12:00:00,33.53,33.58,33.48,33.54,23115.0,33.53,33.58,33.48,33.54,23115.0
2024-03-22 12:30:00,33.54,33.56,33.45,33.45,19704.0,33.54,33.56,33.45,33.45,19704.0
2024-03-22 13:00:00,33.45,33.52,33.44,33.5,26353.0,33.45,33.52,33.44,33.5,26353.0
2024-03-22 13:30:00,33.5,33.57,33.49,33.57,21564.0,33.5,33.57,33.49,33.57,21564.0
2024-03-22 14:00:00,33.57,33.58,33.52,33.52,20234.0,33.57,33.58,33.52,33.52,20234.0
2024-03-22 14:30:00,33.51,33.52,33.45,33.48,52814.0,33.51,33.52,33.45,33.48,52814.0
2024-03-22 15:00:00,33.48,33.59,33.42,33.58,69424.0,33.48,33.59,33.42,33.58,69424.0
2024-03-22 15:30:00,33.58,33.58,33.44,33.45,420984.0,33.58,33.58,33.44,33.45,420984.0
2024-03-25 09:30:00,33.44,33.6,33.42,33.43,42796.0,33.44,33.6,33.42,33.43,42796.0
2024-03-25 10:00:00,33.42,33.45,33.3,33.41,54926.0,33.42,33.45,33.3,33.41,54926.0
2024-03-25 10:30:00,33.41,33.53,33.37,33.48,101281.0,33.41,33.53,33.37,33.48,101281.0
2024-03-25 11:00:00,33.49,33.67,33.48,33.66,91967.0,33.49,33.67,33.48,33.66,91967.0
2024-03-25 11:30:00,33.66,33.67,33.56,33.59,50706.0,33.66,33.67,33.56,33.59,50706.0
2024-03-25 12:00:00,33.59,33.68,33.57,33.66,23330.0,33.59,33.68,33.57,33.66,23330.0
2024-03-25 12:30:00,33.66,33.66,33.56,33.6,24013.0,33.66,33.66,33.56,33.6,24013.0
2024-03-25 13:00:00,33.6,33.63,33.59,33.62,36064.0,33.6,33.63,33.59,33.62,36064.0
2024-03-25 13:30:00,33.61,33.62,33.54,33.57,19192.0,33.61,33.62,33.54,33.57,19192.0
2024-03-25 14:00:00,33.56,33.58,33.53,33.58,38057.0,33.56,33.58,33.53,33.58,38057.0
2024-03-25 14:30:00,33.58,33.59,33.49,33.51,55517.0,33.58,33.59,33.49,33.51,55517.0
2024-03-25 15:00:00,33.52,33.56,33.5,33.55,67623.0,33.52,33.56,33.5,33.55,67623.0
2024-03-25 15:30:00,33.55,33.61,33.41,33.42,341487.0,33.55,33.61,33.41,33.42,341487.0
2024-03-26 09:30:00,33.5,33.59,33.44,33.44,41308.0,33.5,33.59,33.44,33.44,41308.0
2024-03-26 10:00:00,33.44,33.49,33.38,33.46,68281.0,33.44,33.49,33.38,33.46,68281.0
2024-03-26 10:30:00,33.47,33.51,33.45,33.5,45435.0,33.47,33.51,33.45,33.5,45435.0
2024-03-26 11:00:00,33.49,33.5,33.46,33.48,31056.0,33.49,33.5,33.46,33.48,31056.0
2024-03-26 11:30:00,33.48,33.52,33.45,33.52,25946.0,33.48,33.52,33.45,33.52,25946.0
2024-03-26 12:00:00,33.52,33.58,33.46,33.55,94687.0,33.52,33.58,33.46,33.55,94687.0
2024-03-26 12:30:00,33.55,33.65,33.55,33.55,87183.0,33.55,33.65,33.55,33.55,87183.0
2024-03-26 13:00:00,33.55,33.56,33.49,33.52,25249.0,33.55,33.56,33.49,33.52,25249.0
2024-03-26 13:30:00,33.53,33.57,33.51,33.52,29034.0,33.53,33.57,33.51,33.52,29034.0
2024-03-26 14:00:00,33.52,33.58,33.52,33.55,30160.0,33.52,33.58,33.52,33.55,30160.0
2024-03-26 14:30:00,33.55,33.57,33.51,33.57,39465.0,33.55,33.57,33.51,33.57,39465.0
2024-03-26 15:00:00,33.57,33.58,33.51,33.56,50401.0,33.57,33.58,33.51,33.56,50401.0
2024-03-26 15:30:00,33.56,33.62,33.44,33.45,252882.0,33.56,33.62,33.44,33.45,252882.0
2024-03-27 09:30:00,33.71,34.02,33.71,34.01,72359.0,33.71,34.02,33.71,34.01,72359.0
2024-03-27 10:00:00,34.01,34.01,33.75,33.82,184178.0,34.01,34.01,33.75,33.82,184178.0
2024-03-27 10:30:00,33.82,33.91,33.81,33.89,95392.0,33.82,33.91,33.81,33.89,95392.0
2024-03-27 11:00:00,33.89,33.93,33.89,33.93,29329.0,33.89,33.93,33.89,33.93,29329.0
2024-03-27 11:30:00,33.92,33.97,33.91,33.91,55208.0,33.92,33.97,33.91,33.91,55208.0
2024-03-27 12:00:00,33.91,33.97,33.89,33.97,44777.0,33.91,33.97,33.89,33.97,44777.0
2024-03-27 12:30:00,33.97,34.0,33.91,33.92,34746.0,33.97,34.0,33.91,33.92,34746.0
2024-03-27 13:00:00,33.91,33.99,33.91,33.98,36570.0,33.91,33.99,33.91,33.98,36570.0
2024-03-27 13:30:00,33.98,33.99,33.93,33.98,38906.0,33.98,33.99,33.93,33.98,38906.0
2024-03-27 14:00:00,33.98,34.01,33.94,33.98,93183.0,33.98,34.01,33.94,33.98,93183.0
2024-03-27 14:30:00,33.99,34.01,33.92,33.98,81198.0,33.99,34.01,33.92,33.98,81198.0
2024-03-27 15:00:00,33.99,34.02,33.97,34.0,82557.0,33.99,34.02,33.97,34.0,82557.0
2024-03-27 15:30:00,34.0,34.29,33.99,34.28,526670.0,34.0,34.29,33.99,34.28,526670.0
2024-03-28 09:30:00,34.29,34.39,34.09,34.14,69884.0,34.29,34.39,34.09,34.14,69884.0
2024-03-28 10:00:00,34.15,34.31,34.14,34.31,74697.0,34.15,34.31,34.14,34.31,74697.0
2024-03-28 10:30:00,34.31,34.36,34.28,34.36,59373.0,34.31,34.36,34.28,34.36,59373.0
2024-03-28 11:00:00,34.36,34.37,34.28,34.34,38803.0,34.36,34.37,34.28,34.34,38803.0
2024-03-28 11:30:00,34.34,34.43,34.32,34.4,55899.0,34.34,34.43,34.32,34.4,55899.0
2024-03-28 12:00:00,34.4,34.43,34.34,34.39,58020.0,34.4,34.43,34.34,34.39,58020.0
2024-03-28 12:30:00,34.39,34.39,34.32,34.36,40236.0,34.39,34.39,34.32,34.36,40236.0
2024-03-28 13:00:00,34.36,34.42,34.35,34.41,37906.0,34.36,34.42,34.35,34.41,37906.0
2024-03-28 13:30:00,34.4,34.45,34.38,34.45,35875.0,34.4,34.45,34.38,34.45,35875.0
2024-03-28 14:00:00,34.45,34.46,34.42,34.46,55977.0,34.45,34.46,34.42,34.46,55977.0
2024-03-28 14:30:00,34.45,34.53,34.43,34.52,72888.0,34.45,34.53,34.43,34.52,72888.0
2024-03-28 15:00:00,34.51,34.54,34.47,34.5,85660.0,34.51,34.54,34.47,34.5,85660.0
2024-03-28 15:30:00,34.5,34.5,34.39,34.4,405022.0,34.5,34.5,34.39,34.4,405022.0
2024-04-01 09:30:00,34.39,34.5,34.23,34.26,111195.0,34.39,34.5,34.23,34.26,111195.0
2024-04-01 10:00:00,34.25,34.25,34.01,34.02,94748.0,34.25,34.25,34.01,34.02,94748.0
2024-04-01 10:30:00,34.01,34.16,34.01,34.15,107160.0,34.01,34.16,34.01,34.15,107160.0
2024-04-01 11:00:00,34.15,34.18,34.08,34.09,81369.0,34.15,34.18,34.08,34.09,81369.0
2024-04-01 11:30:00,34.09,34.09,34.01,34.02,70612.0,34.09,34.09,34.01,34.02,70612.0
2024-04-01 12:00:00,34.02,34.08,33.98,34.08,68023.0,34.02,34.08,33.98,34.08,68023.0
2024-04-01 12:30:00,34.08,34.17,34.07,34.14,54593.0,34.08,34.17,34.07,34.14,54593.0
2024-04-01 13:00:00,34.14,34.28,34.11,34.27,149555.0,34.14,34.28,34.11,34.27,149555.0
2024-04-01 13:30:00,34.27,34.34,34.26,34.33,68013.0,34.27,34.34,34.26,34.33,68013.0
2024-04-01 14:00:00,34.33,34.35,34.3,34.35,78167.0,34.33,34.35,34.3,34.35,78167.0
2024-04-01 14:30:00,34.35,34.35,34.29,34.31,78199.0,34.35,34.35,34.29,34.31,78199.0
2024-04-01 15:00:00,34.32,34.37,34.28,34.34,106116.0,34.32,34.37,34.28,34.34,106116.0
2024-04-01 15:30:00,34.34,34.48,34.33,34.42,635338.0,34.34,34.48,34.33,34.42,635338.0
2024-04-02 09:30:00,34.15,34.18,33.75,33.79,87451.0,34.15,34.18,33.75,33.79,87451.0
2024-04-02 10:00:00,33.8,33.85,33.54,33.59,98766.0,33.8,33.85,33.54,33.59,98766.0
2024-04-02 10:30:00,33.59,33.72,33.5,33.52,83596.0,33.59,33.72,33.5,33.52,83596.0
2024-04-02 11:00:00,33.51,33.59,33.44,33.52,56491.0,33.51,33.59,33.44,33.52,56491.0
2024-04-02 11:30:00,33.52,33.54,33.41,33.47,47779.0,33.52,33.54,33.41,33.47,47779.0
2024-04-02 12:00:00,33.47,33.51,33.41,33.46,43962.0,33.47,33.51,33.41,33.46,43962.0
2024-04-02 12:30:00,33.46,33.54,33.43,33.52,34641.0,33.46,33.54,33.43,33.52,34641.0
2024-04-02 13:00:00,33.52,33.55,33.45,33.47,38648.0,33.52,33.55,33.45,33.47,38648.0
2024-04-02 13:30:00,33.46,33.47,33.36,33.44,45540.0,33.46,33.47,33.36,33.44,45540.0
2024-04-02 14:00:00,33.43,33.48,33.42,33.48,33091.0,33.43,33.48,33.42,33.48,33091.0
2024-04-02 14:30:00,33.47,33.51,33.45,33.47,46068.0,33.47,33.51,33.45,33.47,46068.0
2024-04-02 15:00:00,33.47,33.55,33.47,33.54,59257.0,33.47,33.55,33.47,33.54,59257.0
2024-04-02 15:30:00,33.54,33.58,33.39,33.39,440956.0,33.54,33.58,33.39,33.39,440956.0
2024-04-03 09:30:00,33.43,33.72,33.43,33.58,81925.0,33.43,33.72,33.43,33.58,81925.0
2024-04-03 10:00:00,33.6,33.74,33.52,33.52,95741.0,33.6,33.74,33.52,33.52,95741.0
2024-04-03 10:30:00,33.52,33.71,33.52,33.65,80649.0,33.52,33.71,33.52,33.65,80649.0
2024-04-03 11:00:00,33.65,33.71,33.6,33.66,66253.0,33.65,33.71,33.6,33.66,66253.0
2024-04-03 11:30:00,33.66,33.71,33.57,33.58,70972.0,33.66,33.71,33.57,33.58,70972.0
2024-04-03 12:00:00,33.59,33.62,33.54,33.62,59096.0,33.59,33.62,33.54,33.62,59096.0
2024-04-03 12:30:00,33.62,33.69,33.58,33.67,50835.0,33.62,33.69,33.58,33.67,50835.0
2024-04-03 13:00:00,33.66,33.7,33.62,33.7,55842.0,33.66,33.7,33.62,33.7,55842.0
2024-04-03 13:30:00,33.7,33.74,33.62,33.66,68794.0,33.7,33.74,33.62,33.66,68794.0
2024-04-03 14:00:00,33.66,33.66,33.59,33.6,124496.0,33.66,33.66,33.59,33.6,124496.0
2024-04-03 14:30:00,33.61,33.66,33.59,33.62,91780.0,33.61,33.66,33.59,33.62,91780.0
2024-04-03 15:00:00,33.61,33.62,33.48,33.49,92325.0,33.61,33.62,33.48,33.49,92325.0
2024-04-03 15:30:00,33.5,33.55,33.44,33.55,641200.0,33.5,33.55,33.44,33.55,641200.0
2024-04-04 09:30:00,33.73,33.86,33.61,33.84,73710.0,33.73,33.86,33.61,33.84,73710.0
2024-04-04 10:00:00,33.84,33.86,33.73,33.81,36877.0,33.84,33.86,33.73,33.81,36877.0
2024-04-04 10:30:00,33.8,33.88,33.75,33.84,63574.0,33.8,33.88,33.75,33.84,63574.0
2024-04-04 11:00:00,33.84,33.87,33.79,33.84,54521.0,33.84,33.87,33.79,33.84,54521.0
2024-04-04 11:30:00,33.84,33.93,33.74,33.9,103402.0,33.84,33.93,33.74,33.9,103402.0
2024-04-04 12:00:00,33.89,33.96,33.82,33.82,68984.0,33.89,33.96,33.82,33.82,68984.0
2024-04-04 12:30:00,33.82,33.85,33.74,33.75,36310.0,33.82,33.85,33.74,33.75,36310.0
2024-04-04 13:00:00,33.74,33.81,33.71,33.8,46404.0,33.74,33.81,33.71,33.8,46404.0
2024-04-04 13:30:00,33.81,33.83,33.73,33.75,69506.0,33.81,33.83,33.73,33.75,69506.0
2024-04-04 14:00:00,33.74,33.75,33.38,33.39,59800.0,33.74,33.75,33.38,33.39,59800.0
2024-04-04 14:30:00,33.39,33.39,33.14,33.15,67730.0,33.39,33.39,33.14,33.15,67730.0
2024-04-04 15:00:00,33.15,33.2,33.02,33.02,105912.0,33.15,33.2,33.02,33.02,105912.0
2024-04-04 15:30:00,33.02,33.26,33.02,33.12,529944.0,33.02,33.26,33.02,33.12,529944.0
2024-04-05 09:30:00,33.09,33.17,32.83,32.93,51875.0,33.09,33.17,32.83,32.93,51875.0
2024-04-05 10:00:00,32.93,32.99,32.81,32.91,92695.0,32.93,32.99,32.81,32.91,92695.0
2024-04-05 10:30:00,32.91,33.06,32.9,33.02,56104.0,32.91,33.06,32.9,33.02,56104.0
2024-04-05 11:00:00,33.02,33.03,32.87,33.0,51642.0,33.02,33.03,32.87,33.0,51642.0
2024-04-05 11:30:00,33.01,33.05,32.97,33.05,36696.0,33.01,33.05,32.97,33.05,36696.0
2024-04-05 12:00:00,33.05,33.12,32.97,33.03,49440.0,33.05,33.12,32.97,33.03,49440.0
2024-04-05 12:30:00,33.01,33.14,32.98,33.13,49782.0,33.01,33.14,32.98,33.13,49782.0
2024-04-05 13:00:00,33.13,33.14,32.9,32.94,35836.0,33.13,33.14,32.9,32.94,35836.0
2024-04-05 13:30:00,32.95,33.01,32.9,32.91,44103.0,32.95,33.01,32.9,32.91,44103.0
2024-04-05 14:00:00,32.92,33.01,32.86,32.91,33445.0,32.92,33.01,32.86,32.91,33445.0
2024-04-05 14:30:00,32.91,32.99,32.91,32.94,30504.0,32.91,32.99,32.91,32.94,30504.0
2024-04-05 15:00:00,32.94,33.05,32.93,33.05,41806.0,32.94,33.05,32.93,33.05,41806.0
2024-04-05 15:30:00,33.05,33.13,32.99,33.02,235847.0,33.05,33.13,32.99,33.02,235847.0
2024-04-08 09:30:00,33.31,33.31,33.12,33.19,36572.0,33.31,33.31,33.12,33.19,36572.0
2024-04-08 10:00:00,33.16,33.19,33.09,33.18,18538.0,33.16,33.19,33.09,33.18,18538.0
2024-04-08 10:30:00,33.17,33.23,33.16,33.19,23115.0,33.17,33.23,33.16,33.19,23115.0
2024-04-08 11:00:00,33.2,33.22,33.16,33.19,25688.0,33.2,33.22,33.16,33.19,25688.0
2024-04-08 11:30:00,33.19,33.19,33.11,33.14,17788.0,33.19,33.19,33.11,33.14,17788.0
2024-04-08 12:00:00,33.13,33.15,33.08,33.15,34182.0,33.13,33.15,33.08,33.15,34182.0
2024-04-08 12:30:00,33.14,33.22,33.13,33.2,19438.0,33.14,33.22,33.13,33.2,19438.0
2024-04-08 13:00:00,33.2,33.2,33.14,33.18,15241.0,33.2,33.2,33.14,33.18,15241.0
2024-04-08 13:30:00,33.18,33.22,33.15,33.2,22093.0,33.18,33.22,33.15,33.2,22093.0
2024-04-08 14:00:00,33.21,33.21,33.14,33.15,27226.0,33.21,33.21,33.14,33.15,27226.0
2024-04-08 14:30:00,33.14,33.14,33.1,33.11,26230.0,33.14,33.14,33.1,33.11,26230.0
2024-04-08 15:00:00,33.1,33.11,33.04,33.05,40552.0,33.1,33.11,33.04,33.05,40552.0
2024-04-08 15:30:00,33.05,33.12,32.94,32.95,237630.0,33.05,33.12,32.94,32.95,237630.0
2024-04-09 09:30:00,33.18,33.27,33.1,33.14,55399.0,33.18,33.27,33.1,33.14,55399.0
2024-04-09 10:00:00,33.12,33.23,33.07,33.16,32805.0,33.12,33.23,33.07,33.16,32805.0
2024-04-09 10:30:00,33.15,33.17,33.02,33.09,33537.0,33.15,33.17,33.02,33.09,33537.0
2024-04-09 11:00:00,33.09,33.17,33.06,33.12,24108.0,33.09,33.17,33.06,33.12,24108.0
2024-04-09 11:30:00,33.1,33.2,33.08,33.16,25406.0,33.1,33.2,33.08,33.16,25406.0
2024-04-09 12:00:00,33.15,33.29,33.13,33.26,28872.0,33.15,33.29,33.13,33.26,28872.0
2024-04-09 12:30:00,33.27,33.28,33.22,33.27,21824.0,33.27,33.28,33.22,33.27,21824.0
2024-04-09 13:00:00,33.27,33.39,33.25,33.37,26007.0,33.27,33.39,33.25,33.37,26007.0
2024-04-09 13:30:00,33.37,33.37,33.26,33.27,35528.0,33.37,33.37,33.26,33.27,35528.0
2024-04-09 14:00:00,33.27,33.35,33.24,33.29,30727.0,33.27,33.35,33.24,33.29,30727.0
2024-04-09 14:30:00,33.27,33.3,33.23,33.26,22570.0,33.27,33.3,33.23,33.26,22570.0
2024-04-09 15:00:00,33.25,33.4,33.23,33.4,28055.0,33.25,33.4,33.23,33.4,28055.0
2024-04-09 15:30:00,33.41,33.54,33.37,33.54,258040.0,33.41,33.54,33.37,33.54,258040.0
2024-04-10 09:30:00,33.04,33.06,32.68,32.73,129644.0,33.04,33.06,32.68,32.73,129644.0
2024-04-10 10:00:00,32.73,33.05,32.73,33.05,61090.0,32.73,33.05,32.73,33.05,61090.0
2024-04-10 10:30:00,33.04,33.18,33.0,33.02,56129.0,33.04,33.18,33.0,33.02,56129.0
2024-04-10 11:00:00,33.03,33.04,32.9,33.0,55420.0,33.03,33.04,32.9,33.0,55420.0
2024-04-10 11:30:00,33.0,33.0,32.83,32.85,49668.0,33.0,33.0,32.83,32.85,49668.0
2024-04-10 12:00:00,32.85,32.86,32.81,32.84,45368.0,32.85,32.86,32.81,32.84,45368.0
2024-04-10 12:30:00,32.84,32.88,32.8,32.87,62309.0,32.84,32.88,32.8,32.87,62309.0
2024-04-10 13:00:00,32.87,32.91,32.73,32.83,52938.0,32.87,32.91,32.73,32.83,52938.0
2024-04-10 13:30:00,32.83,32.85,32.69,32.79,58750.0,32.83,32.85,32.69,32.79,58750.0
2024-04-10 14:00:00,32.79,32.82,32.61,32.61,36565.0,32.79,32.82,32.61,32.61,36565.0
2024-04-10 14:30:00,32.62,32.67,32.57,32.59,41434.0,32.62,32.67,32.57,32.59,41434.0
2024-04-10 15:00:00,32.58,32.74,32.56,32.66,67445.0,32.58,32.74,32.56,32.66,67445.0
2024-04-10 15:30:00,32.66,32.69,32.54,32.54,269449.0,32.66,32.69,32.54,32.54,269449.0
2024-04-11 09:30:00,32.71,32.78,32.6,32.69,70201.0,32.71,32.78,32.6,32.69,70201.0
2024-04-11 10:00:00,32.68,32.68,32.54,32.55,76339.0,32.68,32.68,32.54,32.55,76339.0
2024-04-11 10:30:00,32.56,32.61,32.49,32.57,50455.0,32.56,32.61,32.49,32.57,50455.0
2024-04-11 11:00:00,32.57,32.57,32.48,32.5,28343.0,32.57,32.57,32.48,32.5,28343.0
2024-04-11 11:30:00,32.5,32.56,32.46,32.56,39723.0,32.5,32.56,32.46,32.56,39723.0
2024-04-11 12:00:00,32.56,32.68,32.49,32.6,143877.0,32.56,32.68,32.49,32.6,143877.0
2024-04-11 12:30:00,32.61,32.63,32.52,32.54,39593.0,32.61,32.63,32.52,32.54,39593.0
2024-04-11 13:00:00,32.54,32.71,32.53,32.62,55979.0,32.54,32.71,32.53,32.62,55979.0
2024-04-11 13:30:00,32.63,32.72,32.58,32.7,57206.0,32.63,32.72,32.58,32.7,57206.0
2024-04-11 14:00:00,32.71,32.74,32.64,32.7,45857.0,32.71,32.74,32.64,32.7,45857.0
2024-04-11 14:30:00,32.7,32.77,32.64,32.64,64772.0,32.7,32.77,32.64,32.64,64772.0
2024-04-11 15:00:00,32.64,32.71,32.63,32.69,63107.0,32.64,32.71,32.63,32.69,63107.0
2024-04-11 15:30:00,32.68,32.7,32.52,32.52,304947.0,32.68,32.7,32.52,32.52,304947.0
2024-04-12 09:30:00,32.26,32.29,32.03,32.07,57287.0,32.26,32.29,32.03,32.07,57287.0
2024-04-12 10:00:00,32.03,32.03,31.86,31.88,90667.0,32.03,32.03,31.86,31.88,90667.0
2024-04-12 10:30:00,31.88,31.89,31.7,31.79,95678.0,31.88,31.89,31.7,31.79,95678.0
2024-04-12 11:00:00,31.78,31.88,31.78,31.84,43009.0,31.78,31.88,31.78,31.84,43009.0
2024-04-12 11:30:00,31.84,31.87,31.79,31.85,42387.0,31.84,31.87,31.79,31.85,42387.0
2024-04-12 12:00:00,31.85,31.85,31.67,31.68,50271.0,31.85,31.85,31.67,31.68,50271.0
2024-04-12 12:30:00,31.68,31.69,31.52,31.54,70369.0,31.68,31.69,31.52,31.54,70369.0
2024-04-12 13:00:00,31.54,31.65,31.53,31.56,53905.0,31.54,31.65,31.53,31.56,53905.0
2024-04-12 13:30:00,31.57,31.71,31.54,31.68,51206.0,31.57,31.71,31.54,31.68,51206.0
2024-04-12 14:00:00,31.68,31.74,31.63,31.67,49531.0,31.68,31.74,31.63,31.67,49531.0
2024-04-12 14:30:00,31.67,31.67,31.6,31.64,50855.0,31.67,31.67,31.6,31.64,50855.0
2024-04-12 15:00:00,31.63,31.69,31.57,31.66,68923.0,31.63,31.69,31.57,31.66,68923.0
2024-04-12 15:30:00,31.66,31.77,31.6,31.76,314446.0,31.66,31.77,31.6,31.76,314446.0
2024-04-15 09:30:00,32.22,32.42,32.09,32.11,56520.0,32.22,32.42,32.09,32.11,56520.0
2024-04-15 10:00:00,32.11,32.14,31.95,32.02,46264.0,32.11,32.14,31.95,32.02,46264.0
2024-04-15 10:30:00,32.01,32.07,31.94,31.95,43043.0,32.01,32.07,31.94,31.95,43043.0
2024-04-15 11:00:00,31.95,31.98,31.88,31.96,34849.0,31.95,31.98,31.88,31.96,34849.0
2024-04-15 11:30:00,31.96,32.08,31.96,32.07,48777.0,31.96,32.08,31.96,32.07,48777.0
2024-04-15 12:00:00,32.07,32.11,31.98,31.98,36285.0,32.07,32.11,31.98,31.98,36285.0
2024-04-15 12:30:00,31.98,31.98,31.91,31.95,23759.0,31.98,31.98,31.91,31.95,23759.0
2024-04-15 13:00:00,31.96,31.97,31.71,31.73,38362.0,31.96,31.97,31.71,31.73,38362.0
2024-04-15 13:30:00,31.72,31.73,31.59,31.73,77387.0,31.72,31.73,31.59,31.73,77387.0
2024-04-15 14:00:00,31.73,31.73,31.59,31.62,31478.0,31.73,31.73,31.59,31.62,31478.0
2024-04-15 14:30:00,31.62,31.69,31.58,31.63,45348.0,31.62,31.69,31.58,31.63,45348.0
2024-04-15 15:00:00,31.62,31.62,31.49,31.6,53706.0,31.62,31.62,31.49,31.6,53706.0
2024-04-15 15:30:00,31.61,31.74,31.61,31.71,208987.0,31.61,31.74,31.61,31.71,208987.0
2024-04-16 09:30:00,31.52,31.74,31.44,31.52,96032.0,31.52,31.74,31.44,31.52,96032.0
2024-04-16 10:00:00,31.52,31.6,31.47,31.52,69269.0,31.52,31.6,31.47,31.52,69269.0
2024-04-16 10:30:00,31.52,31.53,31.37,31.44,129149.0,31.52,31.53,31.37,31.44,129149.0
2024-04-16 11:00:00,31.44,31.55,31.43,31.52,82968.0,31.44,31.55,31.43,31.52,82968.0
2024-04-16 11:30:00,31.52,31.72,31.49,31.65,94203.0,31.52,31.72,31.49,31.65,94203.0
2024-04-16 12:00:00,31.65,31.77,31.61,31.74,49194.0,31.65,31.77,31.61,31.74,49194.0
2024-04-16 12:30:00,31.74,31.79,31.69,31.78,46342.0,31.74,31.79,31.69,31.78,46342.0
2024-04-16 13:00:00,31.78,31.78,31.69,31.7,87436.0,31.78,31.78,31.69,31.7,87436.0
2024-04-16 13:30:00,31.71,31.71,31.55,31.64,100113.0,31.71,31.71,31.55,31.64,100113.0
2024-04-16 14:00:00,31.63,31.8,31.51,31.57,94870.0,31.63,31.8,31.51,31.57,94870.0
2024-04-16 14:30:00,31.58,31.68,31.53,31.67,45703.0,31.58,31.68,31.53,31.67,45703.0
2024-04-16 15:00:00,31.67,31.71,31.61,31.71,59994.0,31.67,31.71,31.61,31.71,59994.0
2024-04-16 15:30:00,31.7,31.7,31.53,31.53,284663.0,31.7,31.7,31.53,31.53,284663.0
2024-04-17 09:30:00,31.81,31.84,31.54,31.79,59762.0,31.81,31.84,31.54,31.79,59762.0
2024-04-17 10:00:00,31.79,31.89,31.72,31.88,96669.0,31.79,31.89,31.72,31.88,96669.0
2024-04-17 10:30:00,31.88,31.89,31.73,31.77,71865.0,31.88,31.89,31.73,31.77,71865.0
2024-04-17 11:00:00,31.78,31.83,31.72,31.74,99709.0,31.78,31.83,31.72,31.74,99709.0
2024-04-17 11:30:00,31.74,31.78,31.66,31.77,62231.0,31.74,31.78,31.66,31.77,62231.0
2024-04-17 12:00:00,31.78,31.78,31.67,31.73,45922.0,31.78,31.78,31.67,31.73,45922.0
2024-04-17 12:30:00,31.74,31.77,31.69,31.69,49088.0,31.74,31.77,31.69,31.69,49088.0
2024-04-17 13:00:00,31.69,31.88,31.67,31.86,56456.0,31.69,31.88,31.67,31.86,56456.0
2024-04-17 13:30:00,31.87,31.93,31.81,31.91,67988.0,31.87,31.93,31.81,31.91,67988.0
2024-04-17 14:00:00,31.91,31.94,31.82,31.87,66450.0,31.91,31.94,31.82,31.87,66450.0
2024-04-17 14:30:00,31.86,31.98,31.83,31.85,66435.0,31.86,31.98,31.83,31.85,66435.0
2024-04-17 15:00:00,31.84,31.87,31.75,31.83,85759.0,31.84,31.87,31.75,31.83,85759.0
2024-04-17 15:30:00,31.84,31.93,31.77,31.77,479132.0,31.84,31.93,31.77,31.77,479132.0
2024-04-18 09:30:00,31.99,31.99,31.79,31.96,59164.0,31.99,31.99,31.79,31.96,59164.0
2024-04-18 10:00:00,31.97,32.09,31.94,32.09,38904.0,31.97,32.09,31.94,32.09,38904.0
2024-04-18 10:30:00,32.09,32.11,32.0,32.02,45274.0,32.09,32.11,32.0,32.02,45274.0
2024-04-18 11:00:00,32.02,32.08,32.0,32.05,38595.0,32.02,32.08,32.0,32.05,38595.0
2024-04-18 11:30:00,32.05,32.05,31.94,32.0,30027.0,32.05,32.05,31.94,32.0,30027.0
2024-04-18 12:00:00,32.0,32.01,31.9,31.93,29617.0,32.0,32.01,31.9,31.93,29617.0
2024-04-18 12:30:00,31.93,31.93,31.76,31.77,48384.0,31.93,31.93,31.76,31.77,48384.0
2024-04-18 13:00:00,31.76,31.78,31.65,31.75,36984.0,31.76,31.78,31.65,31.75,36984.0
2024-04-18 13:30:00,31.74,31.75,31.66,31.69,27228.0,31.74,31.75,31.66,31.69,27228.0
2024-04-18 14:00:00,31.69,31.72,31.62,31.65,40700.0,31.69,31.72,31.62,31.65,40700.0
2024-04-18 14:30:00,31.64,31.72,31.58,31.7,48568.0,31.64,31.72,31.58,31.7,48568.0
2024-04-18 15:00:00,31.71,31.85,31.7,31.85,83527.0,31.71,31.85,31.7,31.85,83527.0
2024-04-18 15:30:00,31.85,31.89,31.8,31.82,450605.0,31.85,31.89,31.8,31.82,450605.0
2024-04-19 09:30:00,31.41,31.42,30.59,31.31,510200.0,31.41,31.42,30.59,31.31,510200.0
2024-04-19 10:00:00,31.31,31.37,31.14,31.35,374011.0,31.31,31.37,31.14,31.35,374011.0
2024-04-19 10:30:00,31.36,31.39,31.19,31.28,189615.0,31.36,31.39,31.19,31.28,189615.0
2024-04-19 11:00:00,31.28,31.28,31.18,31.2,160264.0,31.28,31.28,31.18,31.2,160264.0
2024-04-19 11:30:00,31.19,31.19,30.96,30.97,260823.0,31.19,31.19,30.96,30.97,260823.0
2024-04-19 12:00:00,30.97,31.01,30.71,30.85,295614.0,30.97,31.01,30.71,30.85,295614.0
2024-04-19 12:30:00,30.85,30.97,30.71,30.92,211103.0,30.85,30.97,30.71,30.92,211103.0
2024-04-19 13:00:00,30.93,30.94,30.77,30.78,124381.0,30.93,30.94,30.77,30.78,124381.0
2024-04-19 13:30:00,30.78,30.86,30.75,30.78,106741.0,30.78,30.86,30.75,30.78,106741.0
2024-04-19 14:00:00,30.77,30.81,30.69,30.71,107224.0,30.77,30.81,30.69,30.71,107224.0
2024-04-19 14:30:00,30.71,30.71,30.54,30.65,173808.0,30.71,30.71,30.54,30.65,173808.0
2024-04-19 15:00:00,30.64,30.72,30.63,30.7,223976.0,30.64,30.72,30.63,30.7,223976.0
2024-04-19 15:30:00,30.7,30.89,30.58,30.87,845186.0,30.7,30.89,30.58,30.87,845186.0
2024-04-22 09:30:00,30.93,30.94,30.72,30.93,117101.0,30.93,30.94,30.72,30.93,117101.0
2024-04-22 10:00:00,30.93,30.97,30.85,30.91,85098.0,30.93,30.97,30.85,30.91,85098.0
2024-04-22 10:30:00,30.89,31.01,30.86,31.01,70779.0,30.89,31.01,30.86,31.01,70779.0
2024-04-22 11:00:00,31.0,31.02,30.9,30.91,70109.0,31.0,31.02,30.9,30.91,70109.0
2024-04-22 11:30:00,30.9,30.9,30.78,30.86,49484.0,30.9,30.9,30.78,30.86,49484.0
2024-04-22 12:00:00,30.87,31.11,30.86,31.08,108663.0,30.87,31.11,30.86,31.08,108663.0
2024-04-22 12:30:00,31.08,31.19,31.07,31.16,52914.0,31.08,31.19,31.07,31.16,52914.0
2024-04-22 13:00:00,31.16,31.25,31.14,31.23,574079.0,31.16,31.25,31.14,31.23,574079.0
2024-04-22 13:30:00,31.23,31.26,31.08,31.26,63704.0,31.23,31.26,31.08,31.26,63704.0
2024-04-22 14:00:00,31.26,31.29,31.2,31.28,109199.0,31.26,31.29,31.2,31.28,109199.0
2024-04-22 14:30:00,31.28,31.31,31.18,31.3,83962.0,31.28,31.31,31.18,31.3,83962.0
2024-04-22 15:00:00,31.29,31.36,31.25,31.28,99994.0,31.29,31.36,31.25,31.28,99994.0
2024-04-22 15:30:00,31.28,31.32,31.21,31.28,505005.0,31.28,31.32,31.21,31.28,505005.0
2024-04-23 09:30:00,31.09,31.17,30.97,31.15,114596.0,31.09,31.17,30.97,31.15,114596.0
2024-04-23 10:00:00,31.14,31.2,31.12,31.15,121725.0,31.14,31.2,31.12,31.15,121725.0
2024-04-23 10:30:00,31.15,31.21,31.08,31.1,137502.0,31.15,31.21,31.08,31.1,137502.0
2024-04-23 11:00:00,31.1,31.14,30.96,31.13,83796.0,31.1,31.14,30.96,31.13,83796.0
2024-04-23 11:30:00,31.13,31.18,31.1,31.15,64333.0,31.13,31.18,31.1,31.15,64333.0
2024-04-23 12:00:00,31.15,31.2,31.11,31.17,56149.0,31.15,31.2,31.11,31.17,56149.0
2024-04-23 12:30:00,31.17,31.22,31.08,31.08,71231.0,31.17,31.22,31.08,31.08,71231.0
2024-04-23 13:00:00,31.08,31.12,31.01,31.12,58221.0,31.08,31.12,31.01,31.12,58221.0
2024-04-23 13:30:00,31.12,31.19,31.1,31.17,42640.0,31.12,31.19,31.1,31.17,42640.0
2024-04-23 14:00:00,31.17,31.17,31.09,31.1,70111.0,31.17,31.17,31.09,31.1,70111.0
2024-04-23 14:30:00,31.11,31.15,31.05,31.14,70184.0,31.11,31.15,31.05,31.14,70184.0
2024-04-23 15:00:00,31.14,31.21,31.12,31.19,81817.0,31.14,31.21,31.12,31.19,81817.0
2024-04-23 15:30:00,31.2,31.32,31.17,31.19,428264.0,31.2,31.32,31.17,31.19,428264.0
2024-04-24 09:30:00,31.13,31.33,31.12,31.24,53145.0,31.13,31.33,31.12,31.24,53145.0
2024-04-24 10:00:00,31.25,31.25,31.09,31.1,114658.0,31.25,31.25,31.09,31.1,114658.0
2024-04-24 10:30:00,31.1,31.11,30.97,30.98,87371.0,31.1,31.11,30.97,30.98,87371.0
2024-04-24 11:00:00,30.98,30.99,30.88,30.93,77439.0,30.98,30.99,30.88,30.93,77439.0
2024-04-24 11:30:00,30.93,31.01,30.84,30.88,59906.0,30.93,31.01,30.84,30.88,59906.0
2024-04-24 12:00:00,30.89,30.94,30.87,30.94,57698.0,30.89,30.94,30.87,30.94,57698.0
2024-04-24 12:30:00,30.94,30.94,30.83,30.94,65984.0,30.94,30.94,30.83,30.94,65984.0
2024-04-24 13:00:00,30.94,31.02,30.92,31.0,57375.0,30.94,31.02,30.92,31.0,57375.0
2024-04-24 13:30:00,31.0,31.16,31.0,31.11,84189.0,31.0,31.16,31.0,31.11,84189.0
2024-04-24 14:00:00,31.11,31.11,30.93,30.94,64916.0,31.11,31.11,30.93,30.94,64916.0
2024-04-24 14:30:00,30.95,30.99,30.91,30.98,64251.0,30.95,30.99,30.91,30.98,64251.0
2024-04-24 15:00:00,30.98,31.08,30.94,31.05,60082.0,30.98,31.08,30.94,31.05,60082.0
2024-04-24 15:30:00,31.05,31.15,31.02,31.11,287536.0,31.05,31.15,31.02,31.11,287536.0
2024-04-25 09:30:00,30.93,30.94,30.48,30.51,112177.0,30.93,30.94,30.48,30.51,112177.0
2024-04-25 10:00:00,30.51,30.72,30.41,30.7,113383.0,30.51,30.72,30.41,30.7,113383.0
2024-04-25 10:30:00,30.7,30.74,30.64,30.69,70028.0,30.7,30.74,30.64,30.69,70028.0
2024-04-25 11:00:00,30.69,30.88,30.68,30.86,60958.0,30.69,30.88,30.68,30.86,60958.0
2024-04-25 11:30:00,30.86,30.88,30.78,30.86,60118.0,30.86,30.88,30.78,30.86,60118.0
2024-04-25 12:00:00,30.86,30.93,30.8,30.9,62158.0,30.86,30.93,30.8,30.9,62158.0
2024-04-25 12:30:00,30.9,30.94,30.87,30.9,61101.0,30.9,30.94,30.87,30.9,61101.0
2024-04-25 13:00:00,30.9,30.9,30.82,30.88,66967.0,30.9,30.9,30.82,30.88,66967.0
2024-04-25 13:30:00,30.87,31.03,30.86,31.0,57885.0,30.87,31.03,30.86,31.0,57885.0
2024-04-25 14:00:00,31.0,31.05,30.95,30.96,53191.0,31.0,31.05,30.95,30.96,53191.0
2024-04-25 14:30:00,30.96,31.02,30.91,31.0,105280.0,30.96,31.02,30.91,31.0,105280.0
2024-04-25 15:00:00,31.0,31.07,30.99,31.05,90150.0,31.0,31.07,30.99,31.05,90150.0
2024-04-25 15:30:00,31.05,31.08,30.88,30.93,419532.0,31.05,31.08,30.88,30.93,419532.0
2024-04-26 09:30:00,30.99,31.38,30.99,31.34,64960.0,30.99,31.38,30.99,31.34,64960.0
2024-04-26 10:00:00,31.33,31.46,31.32,31.42,43055.0,31.33,31.46,31.32,31.42,43055.0
2024-04-26 10:30:00,31.42,31.47,31.33,31.47,57419.0,31.42,31.47,31.33,31.47,57419.0
2024-04-26 11:00:00,31.49,31.49,31.32,31.36,60941.0,31.49,31.49,31.32,31.36,60941.0
2024-04-26 11:30:00,31.36,31.41,31.3,31.4,44343.0,31.36,31.41,31.3,31.4,44343.0
2024-04-26 12:00:00,31.4,31.48,31.38,31.45,44972.0,31.4,31.48,31.38,31.45,44972.0
2024-04-26 12:30:00,31.44,31.44,31.37,31.38,38672.0,31.44,31.44,31.37,31.38,38672.0
2024-04-26 13:00:00,31.38,31.44,31.36,31.41,46310.0,31.38,31.44,31.36,31.41,46310.0
2024-04-26 13:30:00,31.41,31.43,31.38,31.43,57265.0,31.41,31.43,31.38,31.43,57265.0
2024-04-26 14:00:00,31.43,31.43,31.3,31.31,61925.0,31.43,31.43,31.3,31.31,61925.0
2024-04-26 14:30:00,31.31,31.38,31.3,31.37,58932.0,31.31,31.38,31.3,31.37,58932.0
2024-04-26 15:00:00,31.36,31.44,31.35,31.42,74351.0,31.36,31.44,31.35,31.42,74351.0
2024-04-26 15:30:00,31.41,31.41,31.18,31.22,357225.0,31.41,31.41,31.18,31.22,357225.0
2024-04-29 09:30:00,31.28,31.63,31.28,31.6,110505.0,31.28,31.63,31.28,31.6,110505.0
2024-04-29 10:00:00,31.61,31.67,31.54,31.61,235536.0,31.61,31.67,31.54,31.61,235536.0
2024-04-29 10:30:00,31.61,31.85,31.59,31.67,250407.0,31.61,31.85,31.59,31.67,250407.0
2024-04-29 11:00:00,31.68,31.88,31.67,31.86,83001.0,31.68,31.88,31.67,31.86,83001.0
2024-04-29 11:30:00,31.86,31.86,31.74,31.75,70117.0,31.86,31.86,31.74,31.75,70117.0
2024-04-29 12:00:00,31.74,31.76,31.68,31.74,51244.0,31.74,31.76,31.68,31.74,51244.0
2024-04-29 12:30:00,31.75,31.79,31.67,31.73,185854.0,31.75,31.79,31.67,31.73,185854.0
2024-04-29 13:00:00,31.73,31.73,31.63,31.68,71148.0,31.73,31.73,31.63,31.68,71148.0
2024-04-29 13:30:00,31.68,31.7,31.64,31.67,70032.0,31.68,31.7,31.64,31.67,70032.0
2024-04-29 14:00:00,31.66,31.68,31.6,31.6,101328.0,31.66,31.68,31.6,31.6,101328.0
2024-04-29 14:30:00,31.6,31.71,31.57,31.7,105007.0,31.6,31.71,31.57,31.7,105007.0
2024-04-29 15:00:00,31.7,31.7,31.55,31.57,125678.0,31.7,31.7,31.55,31.57,125678.0
2024-04-29 15:30:00,31.58,31.72,31.52,31.67,703566.0,31.58,31.72,31.52,31.67,703566.0
2024-04-30 09:30:00,31.47,31.69,31.44,31.58,110846.0,31.47,31.69,31.44,31.58,110846.0
2024-04-30 10:00:00,31.58,31.81,31.54,31.76,249278.0,31.58,31.81,31.54,31.76,249278.0
2024-04-30 10:30:00,31.75,31.75,31.51,31.55,172981.0,31.75,31.75,31.51,31.55,172981.0
2024-04-30 11:00:00,31.56,31.63,31.36,31.38,195553.0,31.56,31.63,31.36,31.38,195553.0
2024-04-30 11:30:00,31.37,31.54,31.36,31.46,189477.0,31.37,31.54,31.36,31.46,189477.0
2024-04-30 12:00:00,31.47,31.57,31.45,31.46,112136.0,31.47,31.57,31.45,31.46,112136.0
2024-04-30 12:30:00,31.46,31.53,31.41,31.53,155065.0,31.46,31.53,31.41,31.53,155065.0
2024-04-30 13:00:00,31.53,31.56,31.46,31.49,125707.0,31.53,31.56,31.46,31.49,125707.0
2024-04-30 13:30:00,31.49,31.52,31.44,31.51,115624.0,31.49,31.52,31.44,31.51,115624.0
2024-04-30 14:00:00,31.51,31.52,31.41,31.42,163889.0,31.51,31.52,31.41,31.42,163889.0
2024-04-30 14:30:00,31.42,31.55,31.4,31.49,234718.0,31.42,31.55,31.4,31.49,234718.0
2024-04-30 15:00:00,31.48,31.57,31.42,31.49,279306.0,31.48,31.57,31.42,31.49,279306.0
2024-04-30 15:30:00,31.49,31.53,31.41,31.45,1080573.0,31.49,31.53,31.41,31.45,1080573.0
2024-05-01 09:30:00,34.21,34.27,33.24,34.05,822658.0,34.21,34.27,33.24,34.05,822658.0
2024-05-01 10:00:00,34.08,34.48,33.97,34.0,655006.0,34.08,34.48,33.97,34.0,655006.0
2024-05-01 10:30:00,34.0,34.15,33.92,33.94,518175.0,34.0,34.15,33.92,33.94,518175.0
2024-05-01 11:00:00,33.95,34.02,33.65,34.0,548415.0,33.95,34.02,33.65,34.0,548415.0
2024-05-01 11:30:00,34.0,34.1,33.91,33.93,598853.0,34.0,34.1,33.91,33.93,598853.0
2024-05-01 12:00:00,33.92,33.93,33.66,33.8,446751.0,33.92,33.93,33.66,33.8,446751.0
2024-05-01 12:30:00,33.8,33.99,33.77,33.82,375762.0,33.8,33.99,33.77,33.82,375762.0
2024-05-01 13:00:00,33.82,34.13,33.81,34.06,245810.0,33.82,34.13,33.81,34.06,245810.0
2024-05-01 13:30:00,34.07,34.35,34.06,34.3,422503.0,34.07,34.35,34.06,34.3,422503.0
2024-05-01 14:00:00,34.29,34.64,34.25,34.61,266690.0,34.29,34.64,34.25,34.61,266690.0
2024-05-01 14:30:00,34.61,34.84,34.25,34.84,346423.0,34.61,34.84,34.25,34.84,346423.0
2024-05-01 15:00:00,34.84,34.95,34.57,34.61,574860.0,34.84,34.95,34.57,34.61,574860.0
2024-05-01 15:30:00,34.61,34.62,34.13,34.22,1390957.0,34.61,34.62,34.13,34.22,1390957.0
2024-05-02 09:30:00,34.79,35.12,34.57,35.11,238661.0,34.79,35.12,34.57,35.11,238661.0
2024-05-02 10:00:00,35.11,35.15,34.89,35.05,199532.0,35.11,35.15,34.89,35.05,199532.0
2024-05-02 10:30:00,35.05,35.15,34.94,35.14,245176.0,35.05,35.15,34.94,35.14,245176.0
2024-05-02 11:00:00,35.13,35.21,34.93,35.02,279051.0,35.13,35.21,34.93,35.02,279051.0
2024-05-02 11:30:00,35.02,35.05,34.92,34.97,125880.0,35.02,35.05,34.92,34.97,125880.0
2024-05-02 12:00:00,34.98,34.98,34.73,34.77,95140.0,34.98,34.98,34.73,34.77,95140.0
2024-05-02 12:30:00,34.77,34.88,34.66,34.78,257844.0,34.77,34.88,34.66,34.78,257844.0
2024-05-02 13:00:00,34.79,34.94,34.78,34.84,173281.0,34.79,34.94,34.78,34.84,173281.0
2024-05-02 13:30:00,34.85,34.93,34.79,34.84,129773.0,34.85,34.93,34.79,34.84,129773.0
2024-05-02 14:00:00,34.84,34.93,34.83,34.91,128440.0,34.84,34.93,34.83,34.91,128440.0
2024-05-02 14:30:00,34.91,34.99,34.9,34.94,102067.0,34.91,34.99,34.9,34.94,102067.0
2024-05-02 15:00:00,34.94,34.99,34.88,34.9,162581.0,34.94,34.99,34.88,34.9,162581.0
2024-05-02 15:30:00,34.9,34.92,34.77,34.86,976384.0,34.9,34.92,34.77,34.86,976384.0
2024-05-03 09:30:00,35.27,35.31,34.82,35.14,229545.0,35.27,35.31,34.82,35.14,229545.0
2024-05-03 10:00:00,35.17,35.22,34.84,34.94,105598.0,35.17,35.22,34.84,34.94,105598.0
2024-05-03 10:30:00,34.93,35.11,34.86,34.97,108812.0,34.93,35.11,34.86,34.97,108812.0
2024-05-03 11:00:00,34.95,34.97,34.88,34.91,79658.0,34.95,34.97,34.88,34.91,79658.0
2024-05-03 11:30:00,34.92,35.01,34.86,34.95,101488.0,34.92,35.01,34.86,34.95,101488.0
2024-05-03 12:00:00,34.95,35.1,34.95,35.08,223546.0,34.95,35.1,34.95,35.08,223546.0
2024-05-03 12:30:00,35.08,35.1,34.99,35.07,179665.0,35.08,35.1,34.99,35.07,179665.0
2024-05-03 13:00:00,35.08,35.12,35.02,35.07,102856.0,35.08,35.12,35.02,35.07,102856.0
2024-05-03 13:30:00,35.07,35.08,35.0,35.02,97966.0,35.07,35.08,35.0,35.02,97966.0
2024-05-03 14:00:00,35.02,35.07,34.99,35.01,235816.0,35.02,35.07,34.99,35.01,235816.0
2024-05-03 14:30:00,35.01,35.06,34.94,35.03,554937.0,35.01,35.06,34.94,35.03,554937.0
2024-05-03 15:00:00,35.02,35.06,34.99,35.05,145557.0,35.02,35.06,34.99,35.05,145557.0
2024-05-03 15:30:00,35.05,35.21,35.02,35.21,811523.0,35.05,35.21,35.02,35.21,811523.0
2024-05-06 09:30:00,35.46,35.59,35.33,35.49,113719.0,35.46,35.59,35.33,35.49,113719.0
2024-05-06 10:00:00,35.5,35.5,35.29,35.31,81182.0,35.5,35.5,35.29,35.31,81182.0
2024-05-06 10:30:00,35.31,35.48,35.28,35.43,88965.0,35.31,35.48,35.28,35.43,88965.0
2024-05-06 11:00:00,35.42,35.44,35.27,35.28,68818.0,35.42,35.44,35.27,35.28,68818.0
2024-05-06 11:30:00,35.29,35.34,35.22,35.23,55153.0,35.29,35.34,35.22,35.23,55153.0
2024-05-06 12:00:00,35.23,35.54,35.21,35.5,246964.0,35.23,35.54,35.21,35.5,246964.0
2024-05-06 12:30:00,35.5,35.51,35.42,35.5,91350.0,35.5,35.51,35.42,35.5,91350.0
2024-05-06 13:00:00,35.5,35.53,35.4,35.47,183837.0,35.5,35.53,35.4,35.47,183837.0
2024-05-06 13:30:00,35.47,35.48,35.31,35.38,104227.0,35.47,35.48,35.31,35.38,104227.0
2024-05-06 14:00:00,35.38,35.46,35.37,35.4,135517.0,35.38,35.46,35.37,35.4,135517.0
2024-05-06 14:30:00,35.41,35.42,35.32,35.33,67152.0,35.41,35.42,35.32,35.33,67152.0
2024-05-06 15:00:00,35.33,35.39,35.31,35.37,79504.0,35.33,35.39,35.31,35.37,79504.0
2024-05-06 15:30:00,35.37,35.49,35.36,35.48,420274.0,35.37,35.49,35.36,35.48,420274.0
2024-05-07 09:30:00,35.66,36.13,35.6,36.11,119257.0,35.66,36.13,35.6,36.11,119257.0
2024-05-07 10:00:00,36.11,36.12,36.0,36.07,150595.0,36.11,36.12,36.0,36.07,150595.0
2024-05-07 10:30:00,36.08,36.09,35.97,36.02,90337.0,36.08,36.09,35.97,36.02,90337.0
2024-05-07 11:00:00,36.02,36.05,35.96,36.04,120064.0,36.02,36.05,35.96,36.04,120064.0
2024-05-07 11:30:00,36.04,36.05,35.99,36.04,83014.0,36.04,36.05,35.99,36.04,83014.0
2024-05-07 12:00:00,36.04,36.05,35.92,35.93,108161.0,36.04,36.05,35.92,35.93,108161.0
2024-05-07 12:30:00,35.93,35.97,35.92,35.97,97507.0,35.93,35.97,35.92,35.97,97507.0
2024-05-07 13:00:00,35.97,36.05,35.95,36.03,87180.0,35.97,36.05,35.95,36.03,87180.0
2024-05-07 13:30:00,36.02,36.05,35.97,36.05,50886.0,36.02,36.05,35.97,36.05,50886.0
2024-05-07 14:00:00,36.05,36.22,36.04,36.12,314054.0,36.05,36.22,36.04,36.12,314054.0
2024-05-07 14:30:00,36.12,36.14,36.02,36.06,76709.0,36.12,36.14,36.02,36.06,76709.0
2024-05-07 15:00:00,36.06,36.09,36.02,36.06,96866.0,36.06,36.09,36.02,36.06,96866.0
2024-05-07 15:30:00,36.05,36.22,36.01,36.2,454746.0,36.05,36.22,36.01,36.2,454746.0
2024-05-08 09:30:00,36.05,36.16,36.01,36.09,36992.0,36.05,36.16,36.01,36.09,36992.0
2024-05-08 10:00:00,36.11,36.23,36.04,36.08,37247.0,36.11,36.23,36.04,36.08,37247.0
2024-05-08 10:30:00,36.07,36.11,36.0,36.07,34288.0,36.07,36.11,36.0,36.07,34288.0
2024-05-08 11:00:00,36.07,36.09,36.04,36.06,28359.0,36.07,36.09,36.04,36.06,28359.0
2024-05-08 11:30:00,36.05,36.2,36.05,36.16,33886.0,36.05,36.2,36.05,36.16,33886.0
2024-05-08 12:00:00,36.17,36.24,36.12,36.22,83581.0,36.17,36.24,36.12,36.22,83581.0
2024-05-08 12:30:00,36.22,36.22,36.12,36.14,78319.0,36.22,36.22,36.12,36.14,78319.0
2024-05-08 13:00:00,36.14,36.14,36.07,36.11,54233.0,36.14,36.14,36.07,36.11,54233.0
2024-05-08 13:30:00,36.11,36.15,36.1,36.12,42225.0,36.11,36.15,36.1,36.12,42225.0
2024-05-08 14:00:00,36.12,36.16,36.11,36.16,53060.0,36.12,36.16,36.11,36.16,53060.0
2024-05-08 14:30:00,36.16,36.29,36.12,36.28,80902.0,36.16,36.29,36.12,36.28,80902.0
2024-05-08 15:00:00,36.29,36.31,36.22,36.29,135069.0,36.29,36.31,36.22,36.29,135069.0
2024-05-08 15:30:00,36.29,36.38,36.28,36.33,494905.0,36.29,36.38,36.28,36.33,494905.0
2024-05-09 09:30:00,36.47,36.5,36.34,36.38,96244.0,36.47,36.5,36.34,36.38,96244.0
2024-05-09 10:00:00,36.36,36.42,36.33,36.4,55431.0,36.36,36.42,36.33,36.4,55431.0
2024-05-09 10:30:00,36.4,36.43,36.28,36.3,74406.0,36.4,36.43,36.28,36.3,74406.0
2024-05-09 11:00:00,36.3,36.31,36.2,36.24,55636.0,36.3,36.31,36.2,36.24,55636.0
2024-05-09 11:30:00,36.23,36.26,36.14,36.17,28652.0,36.23,36.26,36.14,36.17,28652.0
2024-05-09 12:00:00,36.17,36.19,36.14,36.17,29682.0,36.17,36.19,36.14,36.17,29682.0
2024-05-09 12:30:00,36.16,36.18,36.14,36.16,19683.0,36.16,36.18,36.14,36.16,19683.0
2024-05-09 13:00:00,36.16,36.21,36.08,36.16,53262.0,36.16,36.21,36.08,36.16,53262.0
2024-05-09 13:30:00,36.16,36.24,36.15,36.21,33270.0,36.16,36.24,36.15,36.21,33270.0
2024-05-09 14:00:00,36.21,36.26,36.2,36.2,39684.0,36.21,36.26,36.2,36.2,39684.0
2024-05-09 14:30:00,36.2,36.23,36.16,36.19,40500.0,36.2,36.23,36.16,36.19,40500.0
2024-05-09 15:00:00,36.19,36.21,36.16,36.18,57498.0,36.19,36.21,36.16,36.18,57498.0
2024-05-09 15:30:00,36.18,36.24,36.14,36.22,334769.0,36.18,36.24,36.14,36.22,334769.0
2024-05-10 09:30:00,36.37,36.46,36.21,36.26,29768.0,36.37,36.46,36.21,36.26,29768.0
2024-05-10 10:00:00,36.25,36.25,36.14,36.16,27840.0,36.25,36.25,36.14,36.16,27840.0
2024-05-10 10:30:00,36.16,36.24,36.12,36.14,42837.0,36.16,36.24,36.12,36.14,42837.0
2024-05-10 11:00:00,36.13,36.16,36.06,36.11,42589.0,36.13,36.16,36.06,36.11,42589.0
2024-05-10 11:30:00,36.11,36.19,36.1,36.13,47217.0,36.11,36.19,36.1,36.13,47217.0
2024-05-10 12:00:00,36.13,36.15,36.05,36.07,78420.0,36.13,36.15,36.05,36.07,78420.0
2024-05-10 12:30:00,36.08,36.11,36.05,36.09,34273.0,36.08,36.11,36.05,36.09,34273.0
2024-05-10 13:00:00,36.09,36.1,35.98,35.99,37027.0,36.09,36.1,35.98,35.99,37027.0
2024-05-10 13:30:00,36.0,36.05,35.99,36.05,35947.0,36.0,36.05,35.99,36.05,35947.0
2024-05-10 14:00:00,36.04,36.14,36.04,36.1,47303.0,36.04,36.14,36.04,36.1,47303.0
2024-05-10 14:30:00,36.09,36.15,36.05,36.15,31522.0,36.09,36.15,36.05,36.15,31522.0
2024-05-10 15:00:00,36.14,36.14,36.06,36.09,68147.0,36.14,36.14,36.06,36.09,68147.0
2024-05-10 15:30:00,36.09,36.13,36.02,36.04,282518.0,36.09,36.13,36.02,36.04,282518.0
2024-05-13 09:30:00,36.3,36.32,36.06,36.09,123052.0,36.3,36.32,36.06,36.09,123052.0
2024-05-13 10:00:00,36.09,36.15,36.03,36.05,103038.0,36.09,36.15,36.03,36.05,103038.0
2024-05-13 10:30:00,36.05,36.09,35.97,36.02,76052.0,36.05,36.09,35.97,36.02,76052.0
2024-05-13 11:00:00,36.02,36.07,35.95,36.0,59530.0,36.02,36.07,35.95,36.0,59530.0
2024-05-13 11:30:00,36.0,36.05,35.95,36.02,51336.0,36.0,36.05,35.95,36.02,51336.0
2024-05-13 12:00:00,36.02,36.04,35.98,36.03,68483.0,36.02,36.04,35.98,36.03,68483.0
2024-05-13 12:30:00,36.02,36.07,36.0,36.02,42869.0,36.02,36.07,36.0,36.02,42869.0
2024-05-13 13:00:00,36.01,36.03,35.96,36.02,56457.0,36.01,36.03,35.96,36.02,56457.0
2024-05-13 13:30:00,36.02,36.02,35.95,35.98,52984.0,36.02,36.02,35.95,35.98,52984.0
2024-05-13 14:00:00,35.99,36.04,35.96,36.02,53226.0,35.99,36.04,35.96,36.02,53226.0
2024-05-13 14:30:00,36.02,36.05,36.0,36.05,53952.0,36.02,36.05,36.0,36.05,53952.0
2024-05-13 15:00:00,36.05,36.16,36.03,36.13,87832.0,36.05,36.16,36.03,36.13,87832.0
2024-05-13 15:30:00,36.14,36.2,36.11,36.2,378376.0,36.14,36.2,36.11,36.2,378376.0
2024-05-14 09:30:00,36.31,36.38,36.22,36.37,45890.0,36.31,36.38,36.22,36.37,45890.0
2024-05-14 10:00:00,36.37,36.38,36.22,36.3,54165.0,36.37,36.38,36.22,36.3,54165.0
2024-05-14 10:30:00,36.28,36.32,36.2,36.27,33918.0,36.28,36.32,36.2,36.27,33918.0
2024-05-14 11:00:00,36.27,36.34,36.24,36.29,160570.0,36.27,36.34,36.24,36.29,160570.0
2024-05-14 11:30:00,36.29,36.3,36.21,36.28,105637.0,36.29,36.3,36.21,36.28,105637.0
2024-05-14 12:00:00,36.29,36.47,36.29,36.43,58935.0,36.29,36.47,36.29,36.43,58935.0
2024-05-14 12:30:00,36.44,36.47,36.37,36.41,36577.0,36.44,36.47,36.37,36.41,36577.0
2024-05-14 13:00:00,36.4,36.45,36.38,36.43,39147.0,36.4,36.45,36.38,36.43,39147.0
2024-05-14 13:30:00,36.44,36.49,36.39,36.43,42525.0,36.44,36.49,36.39,36.43,42525.0
2024-05-14 14:00:00,36.43,36.48,36.39,36.41,63959.0,36.43,36.48,36.39,36.41,63959.0
2024-05-14 14:30:00,36.41,36.51,36.36,36.49,58976.0,36.41,36.51,36.36,36.49,58976.0
2024-05-14 15:00:00,36.48,36.49,36.36,36.4,121451.0,36.48,36.49,36.36,36.4,121451.0
2024-05-14 15:30:00,36.4,36.56,36.39,36.55,605413.0,36.4,36.56,36.39,36.55,605413.0
2024-05-15 09:30:00,36.76,36.76,36.14,36.18,159465.0,36.76,36.76,36.14,36.18,159465.0
2024-05-15 10:00:00,36.16,36.19,36.05,36.05,75749.0,36.16,36.19,36.05,36.05,75749.0
2024-05-15 10:30:00,36.05,36.16,35.97,36.0,218072.0,36.05,36.16,35.97,36.0,218072.0
2024-05-15 11:00:00,36.01,36.02,35.82,35.86,120182.0,36.01,36.02,35.82,35.86,120182.0
2024-05-15 11:30:00,35.86,35.87,35.64,35.67,101173.0,35.86,35.87,35.64,35.67,101173.0
2024-05-15 12:00:00,35.67,35.82,35.63,35.73,130464.0,35.67,35.82,35.63,35.73,130464.0
2024-05-15 12:30:00,35.73,35.74,35.54,35.58,111583.0,35.73,35.74,35.54,35.58,111583.0
2024-05-15 13:00:00,35.58,35.58,35.47,35.51,83876.0,35.58,35.58,35.47,35.51,83876.0
2024-05-15 13:30:00,35.51,35.62,35.47,35.6,124571.0,35.51,35.62,35.47,35.6,124571.0
2024-05-15 14:00:00,35.59,35.66,35.56,35.59,262960.0,35.59,35.66,35.56,35.59,262960.0
2024-05-15 14:30:00,35.59,35.65,35.56,35.57,128331.0,35.59,35.65,35.56,35.57,128331.0
2024-05-15 15:00:00,35.57,35.63,35.49,35.58,132370.0,35.57,35.63,35.49,35.58,132370.0
2024-05-15 15:30:00,35.57,35.59,35.49,35.57,432326.0,35.57,35.59,35.49,35.57,432326.0
2024-05-16 09:30:00,35.62,35.9,35.55,35.85,116546.0,35.62,35.9,35.55,35.85,116546.0
2024-05-16 10:00:00,35.84,35.85,35.52,35.59,156061.0,35.84,35.85,35.52,35.59,156061.0
2024-05-16 10:30:00,35.58,35.74,35.52,35.7,138304.0,35.58,35.74,35.52,35.7,138304.0
2024-05-16 11:00:00,35.7,35.72,35.5,35.51,88838.0,35.7,35.72,35.5,35.51,88838.0
2024-05-16 11:30:00,35.51,35.62,35.48,35.61,72063.0,35.51,35.62,35.48,35.61,72063.0
2024-05-16 12:00:00,35.61,35.64,35.51,35.52,103833.0,35.61,35.64,35.51,35.52,103833.0
2024-05-16 12:30:00,35.51,35.51,35.35,35.38,76581.0,35.51,35.51,35.35,35.38,76581.0
2024-05-16 13:00:00,35.38,35.45,35.36,35.45,82315.0,35.38,35.45,35.36,35.45,82315.0
2024-05-16 13:30:00,35.45,35.47,35.34,35.39,72741.0,35.45,35.47,35.34,35.39,72741.0
2024-05-16 14:00:00,35.4,35.43,35.35,35.41,48055.0,35.4,35.43,35.35,35.41,48055.0
2024-05-16 14:30:00,35.41,35.48,35.41,35.43,46524.0,35.41,35.48,35.41,35.43,46524.0
2024-05-16 15:00:00,35.42,35.52,35.41,35.43,123168.0,35.42,35.52,35.41,35.43,123168.0
2024-05-16 15:30:00,35.43,35.43,35.31,35.35,491202.0,35.43,35.43,35.31,35.35,491202.0
2024-05-17 09:30:00,35.59,35.66,35.37,35.62,106549.0,35.59,35.66,35.37,35.62,106549.0
2024-05-17 10:00:00,35.62,35.73,35.59,35.62,72437.0,35.62,35.73,35.59,35.62,72437.0
2024-05-17 10:30:00,35.61,35.62,35.45,35.48,82850.0,35.61,35.62,35.45,35.48,82850.0
2024-05-17 11:00:00,35.48,35.58,35.4,35.41,81935.0,35.48,35.58,35.4,35.41,81935.0
2024-05-17 11:30:00,35.4,35.49,35.35,35.45,82009.0,35.4,35.49,35.35,35.45,82009.0
2024-05-17 12:00:00,35.45,35.48,35.35,35.36,55910.0,35.45,35.48,35.35,35.36,55910.0
2024-05-17 12:30:00,35.35,35.45,35.34,35.43,122564.0,35.35,35.45,35.34,35.43,122564.0
2024-05-17 13:00:00,35.43,35.51,35.42,35.5,29823.0,35.43,35.51,35.42,35.5,29823.0
2024-05-17 13:30:00,35.5,35.67,35.5,35.59,135176.0,35.5,35.67,35.5,35.59,135176.0
2024-05-17 14:00:00,35.61,35.63,35.47,35.52,125486.0,35.61,35.63,35.47,35.52,125486.0
2024-05-17 14:30:00,35.52,35.58,35.5,35.56,56655.0,35.52,35.58,35.5,35.56,56655.0
2024-05-17 15:00:00,35.56,35.63,35.54,35.55,63175.0,35.56,35.63,35.54,35.55,63175.0
2024-05-17 15:30:00,35.55,35.64,35.51,35.64,368615.0,35.55,35.64,35.51,35.64,368615.0
2024-05-20 09:30:00,35.49,35.84,35.49,35.61,49584.0,35.49,35.84,35.49,35.61,49584.0
2024-05-20 10:00:00,35.61,35.72,35.47,35.5,55073.0,35.61,35.72,35.47,35.5,55073.0
2024-05-20 10:30:00,35.5,35.56,35.46,35.49,90278.0,35.5,35.56,35.46,35.49,90278.0
2024-05-20 11:00:00,35.49,35.54,35.44,35.49,75962.0,35.49,35.54,35.44,35.49,75962.0
2024-05-20 11:30:00,35.5,35.5,35.38,35.39,30822.0,35.5,35.5,35.38,35.39,30822.0
2024-05-20 12:00:00,35.39,35.43,35.32,35.41,36989.0,35.39,35.43,35.32,35.41,36989.0
2024-05-20 12:30:00,35.41,35.42,35.35,35.42,25857.0,35.41,35.42,35.35,35.42,25857.0
2024-05-20 13:00:00,35.41,35.45,35.32,35.36,54648.0,35.41,35.45,35.32,35.36,54648.0
2024-05-20 13:30:00,35.34,35.35,35.28,35.29,28858.0,35.34,35.35,35.28,35.29,28858.0
2024-05-20 14:00:00,35.3,35.33,35.24,35.32,33892.0,35.3,35.33,35.24,35.32,33892.0
2024-05-20 14:30:00,35.32,35.33,35.26,35.33,43239.0,35.32,35.33,35.26,35.33,43239.0
2024-05-20 15:00:00,35.32,35.33,35.24,35.25,64710.0,35.32,35.33,35.24,35.25,64710.0
2024-05-20 15:30:00,35.25,35.25,35.14,35.24,353376.0,35.25,35.25,35.14,35.24,353376.0
2024-05-21 09:30:00,35.21,35.21,34.93,35.08,99796.0,35.21,35.21,34.93,35.08,99796.0
2024-05-21 10:00:00,35.08,35.19,35.08,35.14,94090.0,35.08,35.19,35.08,35.14,94090.0
2024-05-21 10:30:00,35.14,35.14,35.0,35.01,76146.0,35.14,35.14,35.0,35.01,76146.0
2024-05-21 11:00:00,35.01,35.11,35.0,35.06,68755.0,35.01,35.11,35.0,35.06,68755.0
2024-05-21 11:30:00,35.06,35.07,35.0,35.0,50380.0,35.06,35.07,35.0,35.0,50380.0
2024-05-21 12:00:00,35.0,35.02,34.99,35.01,50282.0,35.0,35.02,34.99,35.01,50282.0
2024-05-21 12:30:00,35.0,35.04,34.89,34.93,151852.0,35.0,35.04,34.89,34.93,151852.0
2024-05-21 13:00:00,34.93,35.03,34.91,35.02,67623.0,34.93,35.03,34.91,35.02,67623.0
2024-05-21 13:30:00,35.02,35.06,34.99,35.01,125658.0,35.02,35.06,34.99,35.01,125658.0
2024-05-21 14:00:00,35.02,35.03,34.95,34.95,105282.0,35.02,35.03,34.95,34.95,105282.0
2024-05-21 14:30:00,34.95,35.01,34.89,34.99,116918.0,34.95,35.01,34.89,34.99,116918.0
2024-05-21 15:00:00,34.99,35.04,34.99,35.01,145234.0,34.99,35.04,34.99,35.01,145234.0
2024-05-21 15:30:00,35.01,35.04,34.92,34.95,518664.0,35.01,35.04,34.92,34.95,518664.0
2024-05-22 09:30:00,34.75,34.89,34.74,34.83,57982.0,34.75,34.89,34.74,34.83,57982.0
2024-05-22 10:00:00,34.84,35.0,34.82,34.83,125854.0,34.84,35.0,34.82,34.83,125854.0
2024-05-22 10:30:00,34.83,35.02,34.76,34.98,86843.0,34.83,35.02,34.76,34.98,86843.0
2024-05-22 11:00:00,34.98,34.99,34.88,34.96,72943.0,34.98,34.99,34.88,34.96,72943.0
2024-05-22 11:30:00,34.97,35.16,34.95,35.12,241351.0,34.97,35.16,34.95,35.12,241351.0
2024-05-22 12:00:00,35.13,35.19,35.12,35.17,96478.0,35.13,35.19,35.12,35.17,96478.0
2024-05-22 12:30:00,35.17,35.28,35.16,35.24,94648.0,35.17,35.28,35.16,35.24,94648.0
2024-05-22 13:00:00,35.24,35.26,35.2,35.2,64826.0,35.24,35.26,35.2,35.2,64826.0
2024-05-22 13:30:00,35.2,35.29,35.13,35.27,92318.0,35.2,35.29,35.13,35.27,92318.0
2024-05-22 14:00:00,35.28,35.28,35.15,35.18,103019.0,35.28,35.28,35.15,35.18,103019.0
2024-05-22 14:30:00,35.17,35.19,35.08,35.09,96540.0,35.17,35.19,35.08,35.09,96540.0
2024-05-22 15:00:00,35.09,35.24,35.09,35.22,113994.0,35.09,35.24,35.09,35.22,113994.0
2024-05-22 15:30:00,35.22,35.31,35.2,35.29,370184.0,35.22,35.31,35.2,35.29,370184.0
2024-05-23 09:30:00,35.38,35.54,35.06,35.15,76215.0,35.38,35.54,35.06,35.15,76215.0
2024-05-23 10:00:00,35.15,35.17,34.95,35.0,29395.0,35.15,35.17,34.95,35.0,29395.0
2024-05-23 10:30:00,35.0,35.1,34.94,35.01,122881.0,35.0,35.1,34.94,35.01,122881.0
2024-05-23 11:00:00,35.02,35.14,34.99,35.0,60299.0,35.02,35.14,34.99,35.0,60299.0
2024-05-23 11:30:00,34.99,35.08,34.98,35.02,107502.0,34.99,35.08,34.98,35.02,107502.0
2024-05-23 12:00:00,35.02,35.04,34.99,35.03,52732.0,35.02,35.04,34.99,35.03,52732.0
2024-05-23 12:30:00,35.04,35.08,34.99,34.99,46232.0,35.04,35.08,34.99,34.99,46232.0
2024-05-23 13:00:00,35.0,35.05,34.97,35.04,184983.0,35.0,35.05,34.97,35.04,184983.0
2024-05-23 13:30:00,35.04,35.04,34.96,35.02,199474.0,35.04,35.04,34.96,35.02,199474.0
2024-05-23 14:00:00,35.02,35.02,34.96,34.99,183634.0,35.02,35.02,34.96,34.99,183634.0
2024-05-23 14:30:00,34.99,35.01,34.94,34.99,210096.0,34.99,35.01,34.94,34.99,210096.0
2024-05-23 15:00:00,34.99,35.04,34.99,35.0,82277.0,34.99,35.04,34.99,35.0,82277.0
2024-05-23 15:30:00,35.0,35.01,34.86,34.9,307782.0,35.0,35.01,34.86,34.9,307782.0
2024-05-24 09:30:00,34.98,35.11,34.91,35.0,64515.0,34.98,35.11,34.91,35.0,64515.0
2024-05-24 10:00:00,35.0,35.15,35.0,35.09,43119.0,35.0,35.15,35.0,35.09,43119.0
2024-05-24 10:30:00,35.09,35.1,34.99,35.05,34325.0,35.09,35.1,34.99,35.05,34325.0
2024-05-24 11:00:00,35.06,35.21,35.05,35.06,33239.0,35.06,35.21,35.05,35.06,33239.0
2024-05-24 11:30:00,35.07,35.15,35.06,35.07,39120.0,35.07,35.15,35.06,35.07,39120.0
2024-05-24 12:00:00,35.08,35.19,35.07,35.13,61896.0,35.08,35.19,35.07,35.13,61896.0
2024-05-24 12:30:00,35.12,35.12,35.08,35.09,20620.0,35.12,35.12,35.08,35.09,20620.0
2024-05-24 13:00:00,35.09,35.17,35.05,35.15,30445.0,35.09,35.17,35.05,35.15,30445.0
2024-05-24 13:30:00,35.15,35.18,35.13,35.15,36580.0,35.15,35.18,35.13,35.15,36580.0
2024-05-24 14:00:00,35.15,35.19,35.1,35.12,63055.0,35.15,35.19,35.1,35.12,63055.0
2024-05-24 14:30:00,35.12,35.17,35.1,35.12,62968.0,35.12,35.17,35.1,35.12,62968.0
2024-05-24 15:00:00,35.11,35.16,35.09,35.16,55323.0,35.11,35.16,35.09,35.16,55323.0
2024-05-24 15:30:00,35.15,35.23,35.11,35.16,325119.0,35.15,35.23,35.11,35.16,325119.0
2024-05-28 09:30:00,35.16,35.19,34.99,35.0,65102.0,35.16,35.19,34.99,35.0,65102.0
2024-05-28 10:00:00,35.0,35.09,34.98,35.0,37405.0,35.0,35.09,34.98,35.0,37405.0
2024-05-28 10:30:00,35.0,35.01,34.9,34.9,73839.0,35.0,35.01,34.9,34.9,73839.0
2024-05-28 11:00:00,34.91,35.0,34.89,34.98,86833.0,34.91,35.0,34.89,34.98,86833.0
2024-05-28 11:30:00,34.98,35.01,34.93,35.0,61098.0,34.98,35.01,34.93,35.0,61098.0
2024-05-28 12:00:00,35.0,35.02,34.99,35.0,46911.0,35.0,35.02,34.99,35.0,46911.0
2024-05-28 12:30:00,35.0,35.04,34.94,34.98,59139.0,35.0,35.04,34.94,34.98,59139.0
2024-05-28 13:00:00,34.98,35.02,34.98,35.0,46411.0,34.98,35.02,34.98,35.0,46411.0
2024-05-28 13:30:00,35.0,35.01,34.89,34.95,64682.0,35.0,35.01,34.89,34.95,64682.0
2024-05-28 14:00:00,34.94,34.95,34.87,34.88,97960.0,34.94,34.95,34.87,34.88,97960.0
2024-05-28 14:30:00,34.88,34.92,34.83,34.88,93615.0,34.88,34.92,34.83,34.88,93615.0
2024-05-28 15:00:00,34.87,34.88,34.78,34.83,88766.0,34.87,34.88,34.78,34.83,88766.0
2024-05-28 15:30:00,34.82,34.88,34.77,34.84,259682.0,34.82,34.88,34.77,34.84,259682.0
2024-05-29 09:30:00,34.42,34.46,34.13,34.23,97027.0,34.42,34.46,34.13,34.23,97027.0
2024-05-29 10:00:00,34.22,34.26,34.1,34.18,74703.0,34.22,34.26,34.1,34.18,74703.0
2024-05-29 10:30:00,34.18,34.33,34.16,34.33,58334.0,34.18,34.33,34.16,34.33,58334.0
2024-05-29 11:00:00,34.33,34.33,34.18,34.22,39242.0,34.33,34.33,34.18,34.22,39242.0
2024-05-29 11:30:00,34.2,34.25,34.14,34.18,45463.0,34.2,34.25,34.14,34.18,45463.0
2024-05-29 12:00:00,34.17,34.17,34.1,34.17,32745.0,34.17,34.17,34.1,34.17,32745.0
2024-05-29 12:30:00,34.16,34.18,34.12,34.16,31169.0,34.16,34.18,34.12,34.16,31169.0
2024-05-29 13:00:00,34.16,34.22,34.12,34.21,50017.0,34.16,34.22,34.12,34.21,50017.0
2024-05-29 13:30:00,34.21,34.26,34.13,34.25,91483.0,34.21,34.26,34.13,34.25,91483.0
2024-05-29 14:00:00,34.25,34.25,34.15,34.15,110469.0,34.25,34.25,34.15,34.15,110469.0
2024-05-29 14:30:00,34.15,34.15,34.05,34.05,55127.0,34.15,34.15,34.05,34.05,55127.0
2024-05-29 15:00:00,34.06,34.12,34.04,34.08,54182.0,34.06,34.12,34.04,34.08,54182.0
2024-05-29 15:30:00,34.07,34.15,34.04,34.07,354206.0,34.07,34.15,34.04,34.07,354206.0
2024-05-30 09:30:00,34.21,34.5,34.16,34.5,31195.0,34.21,34.5,34.16,34.5,31195.0
2024-05-30 10:00:00,34.51,34.51,34.38,34.46,49837.0,34.51,34.51,34.38,34.46,49837.0
2024-05-30 10:30:00,34.46,34.62,34.45,34.62,39176.0,34.46,34.62,34.45,34.62,39176.0
2024-05-30 11:00:00,34.62,34.77,34.6,34.74,29404.0,34.62,34.77,34.6,34.74,29404.0
2024-05-30 11:30:00,34.75,34.75,34.61,34.68,40793.0,34.75,34.75,34.61,34.68,40793.0
2024-05-30 12:00:00,34.68,34.75,34.67,34.74,31701.0,34.68,34.75,34.67,34.74,31701.0
2024-05-30 12:30:00,34.73,34.8,34.72,34.77,39703.0,34.73,34.8,34.72,34.77,39703.0
2024-05-30 13:00:00,34.77,34.81,34.72,34.73,48521.0,34.77,34.81,34.72,34.73,48521.0
2024-05-30 13:30:00,34.73,34.75,34.72,34.73,48776.0,34.73,34.75,34.72,34.73,48776.0
2024-05-30 14:00:00,34.73,34.74,34.62,34.66,71333.0,34.73,34.74,34.62,34.66,71333.0
2024-05-30 14:30:00,34.68,34.68,34.59,34.61,79524.0,34.68,34.68,34.59,34.61,79524.0
2024-05-30 15:00:00,34.6,34.62,34.51,34.57,68968.0,34.6,34.62,34.51,34.57,68968.0
2024-05-30 15:30:00,34.58,34.69,34.44,34.65,311704.0,34.58,34.69,34.44,34.65,311704.0
2024-05-31 09:30:00,34.68,35.19,34.67,35.12,81025.0,34.68,35.19,34.67,35.12,81025.0
2024-05-31 10:00:00,35.11,35.11,34.91,35.04,68804.0,35.11,35.11,34.91,35.04,68804.0
2024-05-31 10:30:00,35.04,35.12,34.99,35.08,60086.0,35.04,35.12,34.99,35.08,60086.0
2024-05-31 11:00:00,35.09,35.09,34.98,35.04,81969.0,35.09,35.09,34.98,35.04,81969.0
2024-05-31 11:30:00,35.04,35.13,35.01,35.11,46548.0,35.04,35.13,35.01,35.11,46548.0
2024-05-31 12:00:00,35.11,35.12,35.05,35.11,56249.0,35.11,35.12,35.05,35.11,56249.0
2024-05-31 12:30:00,35.12,35.16,35.09,35.16,37205.0,35.12,35.16,35.09,35.16,37205.0
2024-05-31 13:00:00,35.16,35.27,35.15,35.25,46431.0,35.16,35.27,35.15,35.25,46431.0
2024-05-31 13:30:00,35.25,35.25,35.18,35.22,52727.0,35.25,35.25,35.18,35.22,52727.0
2024-05-31 14:00:00,35.22,35.35,35.2,35.29,68777.0,35.22,35.35,35.2,35.29,68777.0
2024-05-31 14:30:00,35.29,35.4,35.28,35.38,74551.0,35.29,35.4,35.28,35.38,74551.0
2024-05-31 15:00:00,35.38,35.42,35.33,35.4,97990.0,35.38,35.42,35.33,35.4,97990.0
2024-05-31 15:30:00,35.4,35.65,35.37,35.61,517985.0,35.4,35.65,35.37,35.61,517985.0
2024-06-03 09:30:00,35.81,36.08,35.64,35.66,264146.0,35.81,36.08,35.64,35.66,264146.0
2024-06-03 10:00:00,35.67,35.8,35.61,35.63,89308.0,35.67,35.8,35.61,35.63,89308.0
2024-06-03 10:30:00,35.62,35.64,35.39,35.63,68475.0,35.62,35.64,35.39,35.63,68475.0
2024-06-03 11:00:00,35.62,35.75,35.58,35.69,70867.0,35.62,35.75,35.58,35.69,70867.0
2024-06-03 11:30:00,35.7,35.71,35.42,35.43,103428.0,35.7,35.71,35.42,35.43,103428.0
2024-06-03 12:00:00,35.43,35.49,35.26,35.27,114103.0,35.43,35.49,35.26,35.27,114103.0
2024-06-03 12:30:00,35.27,35.45,35.24,35.44,81548.0,35.27,35.45,35.24,35.44,81548.0
2024-06-03 13:00:00,35.44,35.57,35.36,35.47,86531.0,35.44,35.57,35.36,35.47,86531.0
2024-06-03 13:30:00,35.48,35.57,35.47,35.56,71558.0,35.48,35.57,35.47,35.56,71558.0
2024-06-03 14:00:00,35.57,35.71,35.55,35.67,131115.0,35.57,35.71,35.55,35.67,131115.0
2024-06-03 14:30:00,35.66,35.67,35.6,35.66,132761.0,35.66,35.67,35.6,35.66,132761.0
2024-06-03 15:00:00,35.67,35.72,35.6,35.72,192929.0,35.67,35.72,35.6,35.72,192929.0
2024-06-03 15:30:00,35.71,35.89,35.68,35.87,554291.0,35.71,35.89,35.68,35.87,554291.0
2024-06-04 09:30:00,35.74,35.81,35.62,35.62,45127.0,35.74,35.81,35.62,35.62,45127.0
2024-06-04 10:00:00,35.63,35.77,35.58,35.69,43651.0,35.63,35.77,35.58,35.69,43651.0
2024-06-04 10:30:00,35.69,35.75,35.55,35.55,42113.0,35.69,35.75,35.55,35.55,42113.0
2024-06-04 11:00:00,35.54,35.66,35.52,35.58,38766.0,35.54,35.66,35.52,35.58,38766.0
2024-06-04 11:30:00,35.57,35.58,35.43,35.43,33377.0,35.57,35.58,35.43,35.43,33377.0
2024-06-04 12:00:00,35.42,35.55,35.42,35.55,25648.0,35.42,35.55,35.42,35.55,25648.0
2024-06-04 12:30:00,35.56,35.63,35.55,35.6,31755.0,35.56,35.63,35.55,35.6,31755.0
2024-06-04 13:00:00,35.59,35.67,35.5,35.66,47257.0,35.59,35.67,35.5,35.66,47257.0
2024-06-04 13:30:00,35.66,35.77,35.64,35.75,60544.0,35.66,35.77,35.64,35.75,60544.0
2024-06-04 14:00:00,35.74,35.87,35.73,35.86,45508.0,35.74,35.87,35.73,35.86,45508.0
2024-06-04 14:30:00,35.87,35.87,35.77,35.79,37170.0,35.87,35.87,35.77,35.79,37170.0
2024-06-04 15:00:00,35.8,35.8,35.69,35.72,51977.0,35.8,35.8,35.69,35.72,51977.0
2024-06-04 15:30:00,35.72,35.72,35.61,35.68,301434.0,35.72,35.72,35.61,35.68,301434.0
2024-06-05 09:30:00,35.7,35.89,35.7,35.76,48108.0,35.7,35.89,35.7,35.76,48108.0
2024-06-05 10:00:00,35.75,35.75,35.62,35.67,39686.0,35.75,35.75,35.62,35.67,39686.0
2024-06-05 10:30:00,35.68,35.78,35.66,35.67,59365.0,35.68,35.78,35.66,35.67,59365.0
2024-06-05 11:00:00,35.66,35.83,35.66,35.75,181193.0,35.66,35.83,35.66,35.75,181193.0
2024-06-05 11:30:00,35.75,36.0,35.73,35.98,247140.0,35.75,36.0,35.73,35.98,247140.0
2024-06-05 12:00:00,35.98,36.01,35.88,35.93,88440.0,35.98,36.01,35.88,35.93,88440.0
2024-06-05 12:30:00,35.93,36.01,35.93,35.96,61794.0,35.93,36.01,35.93,35.96,61794.0
2024-06-05 13:00:00,35.95,35.96,35.89,35.94,190406.0,35.95,35.96,35.89,35.94,190406.0
2024-06-05 13:30:00,35.95,36.03,35.94,36.01,270988.0,35.95,36.03,35.94,36.01,270988.0
2024-06-05 14:00:00,36.02,36.12,36.0,36.09,67297.0,36.02,36.12,36.0,36.09,67297.0
2024-06-05 14:30:00,36.09,36.25,36.09,36.25,79170.0,36.09,36.25,36.09,36.25,79170.0
2024-06-05 15:00:00,36.25,36.31,36.19,36.23,90183.0,36.25,36.31,36.19,36.23,90183.0
2024-06-05 15:30:00,36.23,36.4,36.2,36.36,435864.0,36.23,36.4,36.2,36.36,435864.0
2024-06-06 09:30:00,36.32,36.47,36.12,36.41,78436.0,36.32,36.47,36.12,36.41,78436.0
2024-06-06 10:00:00,36.42,36.45,36.34,36.44,72659.0,36.42,36.45,36.34,36.44,72659.0
2024-06-06 10:30:00,36.44,36.48,36.34,36.47,170578.0,36.44,36.48,36.34,36.47,170578.0
2024-06-06 11:00:00,36.47,36.52,36.41,36.49,105431.0,36.47,36.52,36.41,36.49,105431.0
2024-06-06 11:30:00,36.5,36.54,36.44,36.45,70354.0,36.5,36.54,36.44,36.45,70354.0
2024-06-06 12:00:00,36.45,36.45,36.38,36.41,66036.0,36.45,36.45,36.38,36.41,66036.0
2024-06-06 12:30:00,36.41,36.41,36.2,36.25,107579.0,36.41,36.41,36.2,36.25,107579.0
2024-06-06 13:00:00,36.25,36.33,36.17,36.32,61307.0,36.25,36.33,36.17,36.32,61307.0
2024-06-06 13:30:00,36.32,36.36,36.3,36.34,40370.0,36.32,36.36,36.3,36.34,40370.0
2024-06-06 14:00:00,36.34,36.34,36.17,36.19,100993.0,36.34,36.34,36.17,36.19,100993.0
2024-06-06 14:30:00,36.19,36.29,36.12,36.24,72686.0,36.19,36.29,36.12,36.24,72686.0
2024-06-06 15:00:00,36.23,36.28,36.2,36.23,87224.0,36.23,36.28,36.2,36.23,87224.0
2024-06-06 15:30:00,36.23,36.27,36.1,36.27,426254.0,36.23,36.27,36.1,36.27,426254.0
2024-06-07 09:30:00,36.03,36.18,35.83,36.02,72704.0,36.03,36.18,35.83,36.02,72704.0
2024-06-07 10:00:00,36.02,36.14,35.96,36.13,62097.0,36.02,36.14,35.96,36.13,62097.0
2024-06-07 10:30:00,36.13,36.23,36.11,36.13,70903.0,36.13,36.23,36.11,36.13,70903.0
2024-06-07 11:00:00,36.13,36.14,35.8,36.03,218350.0,36.13,36.14,35.8,36.03,218350.0
2024-06-07 11:30:00,36.03,36.06,35.92,35.97,63557.0,36.03,36.06,35.92,35.97,63557.0
2024-06-07 12:00:00,35.98,36.0,35.93,35.97,37800.0,35.98,36.0,35.93,35.97,37800.0
2024-06-07 12:30:00,35.97,36.0,35.91,35.99,35603.0,35.97,36.0,35.91,35.99,35603.0
2024-06-07 13:00:00,36.0,36.02,35.93,36.0,30452.0,36.0,36.02,35.93,36.0,30452.0
2024-06-07 13:30:00,36.0,36.05,35.99,36.01,30938.0,36.0,36.05,35.99,36.01,30938.0
2024-06-07 14:00:00,36.01,36.01,35.86,35.94,52893.0,36.01,36.01,35.86,35.94,52893.0
2024-06-07 14:30:00,35.94,36.01,35.92,35.95,44608.0,35.94,36.01,35.92,35.95,44608.0
2024-06-07 15:00:00,35.95,36.0,35.93,35.97,58071.0,35.95,36.0,35.93,35.97,58071.0
2024-06-07 15:30:00,35.98,36.08,35.93,36.02,325466.0,35.98,36.08,35.93,36.02,325466.0
2024-06-10 09:30:00,35.71,35.96,35.61,35.75,43484.0,35.71,35.96,35.61,35.75,43484.0
2024-06-10 10:00:00,35.77,35.8,35.69,35.75,60356.0,35.77,35.8,35.69,35.75,60356.0
2024-06-10 10:30:00,35.75,35.75,35.61,35.66,69298.0,35.75,35.75,35.61,35.66,69298.0
2024-06-10 11:00:00,35.66,35.71,35.56,35.68,79452.0,35.66,35.71,35.56,35.68,79452.0
2024-06-10 11:30:00,35.68,35.81,35.67,35.79,64384.0,35.68,35.81,35.67,35.79,64384.0
2024-06-10 12:00:00,35.79,35.99,35.79,35.98,70931.0,35.79,35.99,35.79,35.98,70931.0
2024-06-10 12:30:00,35.98,35.98,35.92,35.94,38604.0,35.98,35.98,35.92,35.94,38604.0
2024-06-10 13:00:00,35.93,35.93,35.87,35.88,32315.0,35.93,35.93,35.87,35.88,32315.0
2024-06-10 13:30:00,35.88,36.0,35.87,35.95,50320.0,35.88,36.0,35.87,35.95,50320.0
2024-06-10 14:00:00,35.95,36.01,35.93,35.95,81812.0,35.95,36.01,35.93,35.95,81812.0
2024-06-10 14:30:00,35.95,36.03,35.95,36.02,84596.0,35.95,36.03,35.95,36.02,84596.0
2024-06-10 15:00:00,36.02,36.05,35.95,36.05,89536.0,36.02,36.05,35.95,36.05,89536.0
2024-06-10 15:30:00,36.05,36.15,36.0,36.14,595854.0,36.05,36.15,36.0,36.14,595854.0
2024-06-11 09:30:00,36.0,36.13,35.82,36.13,135290.0,36.0,36.13,35.82,36.13,135290.0
2024-06-11 10:00:00,36.12,36.12,35.86,35.89,83275.0,36.12,36.12,35.86,35.89,83275.0
2024-06-11 10:30:00,35.88,36.05,35.86,36.05,33721.0,35.88,36.05,35.86,36.05,33721.0
2024-06-11 11:00:00,36.05,36.09,35.99,36.01,19658.0,36.05,36.09,35.99,36.01,19658.0
2024-06-11 11:30:00,36.01,36.09,35.99,36.02,25341.0,36.01,36.09,35.99,36.02,25341.0
2024-06-11 12:00:00,36.01,36.05,35.99,36.05,16115.0,36.01,36.05,35.99,36.05,16115.0
2024-06-11 12:30:00,36.05,36.11,36.0,36.07,88739.0,36.05,36.11,36.0,36.07,88739.0
2024-06-11 13:00:00,36.07,36.12,36.04,36.05,48371.0,36.07,36.12,36.04,36.05,48371.0
2024-06-11 13:30:00,36.06,36.27,36.05,36.22,149885.0,36.06,36.27,36.05,36.22,149885.0
2024-06-11 14:00:00,36.23,36.29,36.21,36.26,44046.0,36.23,36.29,36.21,36.26,44046.0
2024-06-11 14:30:00,36.26,36.28,36.2,36.23,79317.0,36.26,36.28,36.2,36.23,79317.0
2024-06-11 15:00:00,36.23,36.26,36.19,36.22,55524.0,36.23,36.26,36.19,36.22,55524.0
2024-06-11 15:30:00,36.22,36.22,36.1,36.15,380300.0,36.22,36.22,36.1,36.15,380300.0
2024-06-12 09:30:00,36.79,36.98,36.48,36.52,100231.0,36.79,36.98,36.48,36.52,100231.0
2024-06-12 10:00:00,36.52,36.65,36.5,36.59,67563.0,36.52,36.65,36.5,36.59,67563.0
2024-06-12 10:30:00,36.58,36.58,36.43,36.52,174301.0,36.58,36.58,36.43,36.52,174301.0
2024-06-12 11:00:00,36.51,36.51,36.14,36.16,260116.0,36.51,36.51,36.14,36.16,260116.0
2024-06-12 11:30:00,36.17,36.26,36.15,36.19,35336.0,36.17,36.26,36.15,36.19,35336.0
2024-06-12 12:00:00,36.19,36.27,36.1,36.13,55647.0,36.19,36.27,36.1,36.13,55647.0
2024-06-12 12:30:00,36.13,36.16,36.09,36.15,48227.0,36.13,36.16,36.09,36.15,48227.0
2024-06-12 13:00:00,36.15,36.23,36.14,36.18,69182.0,36.15,36.23,36.14,36.18,69182.0
2024-06-12 13:30:00,36.17,36.24,36.04,36.23,120472.0,36.17,36.24,36.04,36.23,120472.0
2024-06-12 14:00:00,36.22,36.23,35.97,36.21,58250.0,36.22,36.23,35.97,36.21,58250.0
2024-06-12 14:30:00,36.21,36.32,36.12,36.3,124435.0,36.21,36.32,36.12,36.3,124435.0
2024-06-12 15:00:00,36.3,36.35,36.15,36.19,85509.0,36.3,36.35,36.15,36.19,85509.0
2024-06-12 15:30:00,36.19,36.29,36.1,36.12,423747.0,36.19,36.29,36.1,36.12,423747.0
2024-06-13 09:30:00,35.97,36.15,35.77,35.79,23283.0,35.97,36.15,35.77,35.79,23283.0
2024-06-13 10:00:00,35.77,35.77,35.59,35.66,34554.0,35.77,35.77,35.59,35.66,34554.0
2024-06-13 10:30:00,35.65,35.68,35.56,35.67,21832.0,35.65,35.68,35.56,35.67,21832.0
2024-06-13 11:00:00,35.66,35.73,35.64,35.73,18186.0,35.66,35.73,35.64,35.73,18186.0
2024-06-13 11:30:00,35.72,35.75,35.69,35.7,13844.0,35.72,35.75,35.69,35.7,13844.0
2024-06-13 12:00:00,35.69,35.69,35.62,35.68,17250.0,35.69,35.69,35.62,35.68,17250.0
2024-06-13 12:30:00,35.68,35.77,35.68,35.75,18244.0,35.68,35.77,35.68,35.75,18244.0
2024-06-13 13:00:00,35.74,35.78,35.72,35.77,36848.0,35.74,35.78,35.72,35.77,36848.0
2024-06-13 13:30:00,35.77,35.81,35.74,35.78,17677.0,35.77,35.81,35.74,35.78,17677.0
2024-06-13 14:00:00,35.78,35.81,35.75,35.77,29533.0,35.78,35.81,35.75,35.77,29533.0
2024-06-13 14:30:00,35.76,35.79,35.74,35.75,28425.0,35.76,35.79,35.74,35.75,28425.0
2024-06-13 15:00:00,35.75,35.75,35.71,35.73,37262.0,35.75,35.75,35.71,35.73,37262.0
2024-06-13 15:30:00,35.72,35.76,35.69,35.7,214283.0,35.72,35.76,35.69,35.7,214283.0
2024-06-14 09:30:00,35.27,35.28,34.78,34.83,173071.0,35.27,35.28,34.78,34.83,173071.0
2024-06-14 10:00:00,34.82,34.83,34.47,34.55,131194.0,34.82,34.83,34.47,34.55,131194.0
2024-06-14 10:30:00,34.55,34.56,34.37,34.45,68583.0,34.55,34.56,34.37,34.45,68583.0
2024-06-14 11:00:00,34.45,34.55,34.41,34.55,84692.0,34.45,34.55,34.41,34.55,84692.0
2024-06-14 11:30:00,34.55,34.58,34.41,34.48,54498.0,34.55,34.58,34.41,34.48,54498.0
2024-06-14 12:00:00,34.48,34.54,34.46,34.51,35231.0,34.48,34.54,34.46,34.51,35231.0
2024-06-14 12:30:00,34.5,34.54,34.47,34.49,42805.0,34.5,34.54,34.47,34.49,42805.0
2024-06-14 13:00:00,34.5,34.53,34.46,34.46,52503.0,34.5,34.53,34.46,34.46,52503.0
2024-06-14 13:30:00,34.47,34.53,34.43,34.43,43748.0,34.47,34.53,34.43,34.43,43748.0
2024-06-14 14:00:00,34.43,34.44,34.36,34.37,72027.0,34.43,34.44,34.36,34.37,72027.0
2024-06-14 14:30:00,34.36,34.42,34.34,34.39,78794.0,34.36,34.42,34.34,34.39,78794.0
2024-06-14 15:00:00,34.38,34.48,34.37,34.47,63953.0,34.38,34.48,34.37,34.47,63953.0
2024-06-14 15:30:00,34.48,34.52,34.37,34.51,356267.0,34.48,34.52,34.37,34.51,356267.0
2024-06-17 09:30:00,34.4,34.7,34.35,34.46,50288.0,34.4,34.7,34.35,34.46,50288.0
2024-06-17 10:00:00,34.44,34.54,34.37,34.39,76789.0,34.44,34.54,34.37,34.39,76789.0
2024-06-17 10:30:00,34.38,34.48,34.35,34.45,54343.0,34.38,34.48,34.35,34.45,54343.0
2024-06-17 11:00:00,34.44,34.54,34.42,34.52,36236.0,34.44,34.54,34.42,34.52,36236.0
2024-06-17 11:30:00,34.52,34.54,34.46,34.54,27327.0,34.52,34.54,34.46,34.54,27327.0
2024-06-17 12:00:00,34.54,34.58,34.51,34.58,42118.0,34.54,34.58,34.51,34.58,42118.0
2024-06-17 12:30:00,34.58,34.62,34.56,34.59,27114.0,34.58,34.62,34.56,34.59,27114.0
2024-06-17 13:00:00,34.59,34.66,34.59,34.62,29978.0,34.59,34.66,34.59,34.62,29978.0
2024-06-17 13:30:00,34.61,34.69,34.61,34.65,34324.0,34.61,34.69,34.61,34.65,34324.0
2024-06-17 14:00:00,34.65,34.72,34.62,34.69,58589.0,34.65,34.72,34.62,34.69,58589.0
2024-06-17 14:30:00,34.69,34.72,34.67,34.7,48986.0,34.69,34.72,34.67,34.7,48986.0
2024-06-17 15:00:00,34.7,34.75,34.69,34.73,39406.0,34.7,34.75,34.69,34.73,39406.0
2024-06-17 15:30:00,34.73,34.85,34.68,34.78,272250.0,34.73,34.85,34.68,34.78,272250.0
2024-06-18 09:30:00,34.75,34.86,34.7,34.72,37289.0,34.75,34.86,34.7,34.72,37289.0
2024-06-18 10:00:00,34.73,34.79,34.67,34.67,48419.0,34.73,34.79,34.67,34.67,48419.0
2024-06-18 10:30:00,34.68,34.7,34.62,34.62,24385.0,34.68,34.7,34.62,34.62,24385.0
2024-06-18 11:00:00,34.62,34.68,34.54,34.54,31780.0,34.62,34.68,34.54,34.54,31780.0
2024-06-18 11:30:00,34.55,34.69,34.55,34.66,18971.0,34.55,34.69,34.55,34.66,18971.0
2024-06-18 12:00:00,34.68,34.76,34.67,34.71,46750.0,34.68,34.76,34.67,34.71,46750.0
2024-06-18 12:30:00,34.71,34.73,34.66,34.66,20741.0,34.71,34.73,34.66,34.66,20741.0
2024-06-18 13:00:00,34.66,34.68,34.59,34.6,56258.0,34.66,34.68,34.59,34.6,56258.0
2024-06-18 13:30:00,34.6,34.65,34.6,34.64,13607.0,34.6,34.65,34.6,34.64,13607.0
2024-06-18 14:00:00,34.63,34.66,34.57,34.61,20028.0,34.63,34.66,34.57,34.61,20028.0
2024-06-18 14:30:00,34.61,34.63,34.57,34.59,17733.0,34.61,34.63,34.57,34.59,17733.0
2024-06-18 15:00:00,34.59,34.59,34.49,34.51,13288.0,34.59,34.59,34.49,34.51,13288.0
2024-06-18 15:30:00,34.51,34.63,34.5,34.6,255244.0,34.51,34.63,34.5,34.6,255244.0
2024-06-20 09:30:00,34.54,34.69,34.45,34.63,59360.0,34.54,34.69,34.45,34.63,59360.0
2024-06-20 10:00:00,34.64,34.76,34.63,34.74,39136.0,34.64,34.76,34.63,34.74,39136.0
2024-06-20 10:30:00,34.73,34.76,34.64,34.71,47895.0,34.73,34.76,34.64,34.71,47895.0
2024-06-20 11:00:00,34.72,34.73,34.58,34.59,38733.0,34.72,34.73,34.58,34.59,38733.0
2024-06-20 11:30:00,34.58,34.59,34.51,34.52,47944.0,34.58,34.59,34.51,34.52,47944.0
2024-06-20 12:00:00,34.52,34.55,34.48,34.48,33140.0,34.52,34.55,34.48,34.48,33140.0
2024-06-20 12:30:00,34.47,34.51,34.43,34.49,24037.0,34.47,34.51,34.43,34.49,24037.0
2024-06-20 13:00:00,34.5,34.5,34.42,34.43,30307.0,34.5,34.5,34.42,34.43,30307.0
2024-06-20 13:30:00,34.43,34.5,34.38,34.48,51301.0,34.43,34.5,34.38,34.48,51301.0
2024-06-20 14:00:00,34.48,34.58,34.46,34.55,185317.0,34.48,34.58,34.46,34.55,185317.0
2024-06-20 14:30:00,34.55,34.58,34.51,34.55,53052.0,34.55,34.58,34.51,34.55,53052.0
2024-06-20 15:00:00,34.55,34.56,34.43,34.44,41582.0,34.55,34.56,34.43,34.44,41582.0
2024-06-20 15:30:00,34.43,34.49,34.31,34.36,238008.0,34.43,34.49,34.31,34.36,238008.0
2024-06-21 09:30:00,34.33,34.36,34.07,34.2,160931.0,34.33,34.36,34.07,34.2,160931.0
2024-06-21 10:00:00,34.21,34.35,34.21,34.3,49735.0,34.21,34.35,34.21,34.3,49735.0
2024-06-21 10:30:00,34.3,34.41,34.27,34.33,48239.0,34.3,34.41,34.27,34.33,48239.0
2024-06-21 11:00:00,34.32,34.33,34.23,34.27,20922.0,34.32,34.33,34.23,34.27,20922.0
2024-06-21 11:30:00,34.27,34.27,34.12,34.22,24714.0,34.27,34.27,34.12,34.22,24714.0
2024-06-21 12:00:00,34.23,34.28,34.2,34.23,24457.0,34.23,34.28,34.2,34.23,24457.0
2024-06-21 12:30:00,34.23,34.36,34.16,34.35,37851.0,34.23,34.36,34.16,34.35,37851.0
2024-06-21 13:00:00,34.35,34.41,34.34,34.41,37913.0,34.35,34.41,34.34,34.41,37913.0
2024-06-21 13:30:00,34.4,34.45,34.39,34.43,53392.0,34.4,34.45,34.39,34.43,53392.0
2024-06-21 14:00:00,34.42,34.45,34.38,34.43,37165.0,34.42,34.45,34.38,34.43,37165.0
2024-06-21 14:30:00,34.43,34.43,34.32,34.38,24650.0,34.43,34.43,34.32,34.38,24650.0
2024-06-21 15:00:00,34.39,34.49,34.39,34.48,49289.0,34.39,34.49,34.39,34.48,49289.0
2024-06-21 15:30:00,34.48,34.64,34.44,34.62,345664.0,34.48,34.64,34.44,34.62,345664.0
2024-06-24 09:30:00,34.69,35.0,34.57,34.94,133953.0,34.69,35.0,34.57,34.94,133953.0
2024-06-24 10:00:00,34.92,35.06,34.82,35.0,74853.0,34.92,35.06,34.82,35.0,74853.0
2024-06-24 10:30:00,35.0,35.15,34.97,35.14,34842.0,35.0,35.15,34.97,35.14,34842.0
2024-06-24 11:00:00,35.14,35.14,35.06,35.12,44409.0,35.14,35.14,35.06,35.12,44409.0
2024-06-24 11:30:00,35.11,35.11,35.06,35.08,26763.0,35.11,35.11,35.06,35.08,26763.0
2024-06-24 12:00:00,35.08,35.1,35.03,35.04,20261.0,35.08,35.1,35.03,35.04,20261.0
2024-06-24 12:30:00,35.04,35.04,34.94,34.97,37239.0,35.04,35.04,34.94,34.97,37239.0
2024-06-24 13:00:00,34.98,35.0,34.81,34.82,63068.0,34.98,35.0,34.81,34.82,63068.0
2024-06-24 13:30:00,34.82,34.87,34.81,34.83,44218.0,34.82,34.87,34.81,34.83,44218.0
2024-06-24 14:00:00,34.82,34.84,34.78,34.84,37349.0,34.82,34.84,34.78,34.84,37349.0
2024-06-24 14:30:00,34.84,34.95,34.83,34.91,29622.0,34.84,34.95,34.83,34.91,29622.0
2024-06-24 15:00:00,34.91,34.91,34.77,34.8,44018.0,34.91,34.91,34.77,34.8,44018.0
2024-06-24 15:30:00,34.8,34.82,34.75,34.77,170579.0,34.8,34.82,34.75,34.77,170579.0
2024-06-25 09:30:00,34.65,34.65,34.22,34.23,24032.0,34.65,34.65,34.22,34.23,24032.0
2024-06-25 10:00:00,34.22,34.29,34.19,34.23,22478.0,34.22,34.29,34.19,34.23,22478.0
2024-06-25 10:30:00,34.23,34.26,34.13,34.18,27349.0,34.23,34.26,34.13,34.18,27349.0
2024-06-25 11:00:00,34.17,34.17,33.98,34.0,18775.0,34.17,34.17,33.98,34.0,18775.0
2024-06-25 11:30:00,34.0,34.06,33.96,34.0,35132.0,34.0,34.06,33.96,34.0,35132.0
2024-06-25 12:00:00,34.0,34.0,33.9,33.91,34268.0,34.0,34.0,33.9,33.91,34268.0
2024-06-25 12:30:00,33.91,33.92,33.84,33.85,22434.0,33.91,33.92,33.84,33.85,22434.0
2024-06-25 13:00:00,33.86,33.89,33.82,33.89,22642.0,33.86,33.89,33.82,33.89,22642.0
2024-06-25 13:30:00,33.89,33.9,33.86,33.86,23703.0,33.89,33.9,33.86,33.86,23703.0
2024-06-25 14:00:00,33.87,33.94,33.83,33.92,27088.0,33.87,33.94,33.83,33.92,27088.0
2024-06-25 14:30:00,33.93,33.99,33.92,33.96,57094.0,33.93,33.99,33.92,33.96,57094.0
2024-06-25 15:00:00,33.95,34.19,33.95,34.19,184711.0,33.95,34.19,33.95,34.19,184711.0
2024-06-25 15:30:00,34.19,34.2,34.03,34.2,356754.0,34.19,34.2,34.03,34.2,356754.0
2024-06-26 09:30:00,33.68,34.11,33.55,33.89,67689.0,33.68,34.11,33.55,33.89,67689.0
2024-06-26 10:00:00,33.89,33.98,33.84,33.87,52855.0,33.89,33.98,33.84,33.87,52855.0
2024-06-26 10:30:00,33.86,33.92,33.79,33.92,66657.0,33.86,33.92,33.79,33.92,66657.0
2024-06-26 11:00:00,33.91,33.95,33.83,33.92,29656.0,33.91,33.95,33.83,33.92,29656.0
2024-06-26 11:30:00,33.92,34.05,33.92,34.04,32181.0,33.92,34.05,33.92,34.04,32181.0
2024-06-26 12:00:00,34.04,34.06,33.99,34.03,20413.0,34.04,34.06,33.99,34.03,20413.0
2024-06-26 12:30:00,34.04,34.06,34.0,34.05,20263.0,34.04,34.06,34.0,34.05,20263.0
2024-06-26 13:00:00,34.05,34.06,34.01,34.03,17360.0,34.05,34.06,34.01,34.03,17360.0
2024-06-26 13:30:00,34.02,34.02,33.87,33.89,39330.0,34.02,34.02,33.87,33.89,39330.0
2024-06-26 14:00:00,33.9,33.93,33.86,33.91,31166.0,33.9,33.93,33.86,33.91,31166.0
2024-06-26 14:30:00,33.9,33.97,33.87,33.95,31141.0,33.9,33.97,33.87,33.95,31141.0
2024-06-26 15:00:00,33.95,34.0,33.9,33.92,52074.0,33.95,34.0,33.9,33.92,52074.0
2024-06-26 15:30:00,33.92,34.04,33.89,34.0,347026.0,33.92,34.04,33.89,34.0,347026.0
2024-06-27 09:30:00,34.09,34.09,33.74,33.77,40929.0,34.09,34.09,33.74,33.77,40929.0
2024-06-27 10:00:00,33.78,33.84,33.73,33.78,48315.0,33.78,33.84,33.73,33.78,48315.0
2024-06-27 10:30:00,33.77,33.86,33.62,33.65,153810.0,33.77,33.86,33.62,33.65,153810.0
2024-06-27 11:00:00,33.66,33.73,33.59,33.7,79601.0,33.66,33.73,33.59,33.7,79601.0
2024-06-27 11:30:00,33.69,33.75,33.62,33.75,42787.0,33.69,33.75,33.62,33.75,42787.0
2024-06-27 12:00:00,33.75,33.75,33.63,33.64,28839.0,33.75,33.75,33.63,33.64,28839.0
2024-06-27 12:30:00,33.63,33.65,33.53,33.62,58472.0,33.63,33.65,33.53,33.62,58472.0
2024-06-27 13:00:00,33.62,33.67,33.59,33.61,21238.0,33.62,33.67,33.59,33.61,21238.0
2024-06-27 13:30:00,33.61,33.66,33.57,33.66,26242.0,33.61,33.66,33.57,33.66,26242.0
2024-06-27 14:00:00,33.66,33.66,33.61,33.63,31650.0,33.66,33.66,33.61,33.63,31650.0
2024-06-27 14:30:00,33.62,33.7,33.61,33.66,27441.0,33.62,33.7,33.61,33.66,27441.0
2024-06-27 15:00:00,33.66,33.72,33.59,33.72,44254.0,33.66,33.72,33.59,33.72,44254.0
2024-06-27 15:30:00,33.73,33.86,33.72,33.75,338226.0,33.73,33.86,33.72,33.75,338226.0
2024-06-28 09:30:00,33.82,33.9,33.67,33.76,36403.0,33.82,33.9,33.67,33.76,36403.0
2024-06-28 10:00:00,33.76,34.03,33.76,34.01,63470.0,33.76,34.03,33.76,34.01,63470.0
2024-06-28 10:30:00,34.01,34.06,33.99,34.03,39036.0,34.01,34.06,33.99,34.03,39036.0
2024-06-28 11:00:00,34.03,34.05,33.95,33.95,62285.0,34.03,34.05,33.95,33.95,62285.0
2024-06-28 11:30:00,33.95,34.09,33.93,34.09,56378.0,33.95,34.09,33.93,34.09,56378.0
2024-06-28 12:00:00,34.09,34.14,34.05,34.11,67316.0,34.09,34.14,34.05,34.11,67316.0
2024-06-28 12:30:00,34.11,34.13,34.02,34.04,28938.0,34.11,34.13,34.02,34.04,28938.0
2024-06-28 13:00:00,34.04,34.09,34.01,34.02,22213.0,34.04,34.09,34.01,34.02,22213.0
2024-06-28 13:30:00,34.02,34.12,33.96,34.11,47074.0,34.02,34.12,33.96,34.11,47074.0
2024-06-28 14:00:00,34.1,34.1,34.05,34.07,32492.0,34.1,34.1,34.05,34.07,32492.0
2024-06-28 14:30:00,34.06,34.06,34.0,34.01,39876.0,34.06,34.06,34.0,34.01,39876.0
2024-06-28 15:00:00,34.01,34.03,33.94,34.01,47560.0,34.01,34.03,33.94,34.01,47560.0
2024-06-28 15:30:00,34.0,34.23,33.93,34.18,380688.0,34.0,34.23,33.93,34.18,380688.0
2024-07-01 09:30:00,34.21,34.32,34.02,34.09,21399.0,34.21,34.32,34.02,34.09,21399.0
2024-07-01 10:00:00,34.11,34.12,33.71,33.76,44572.0,34.11,34.12,33.71,33.76,44572.0
2024-07-01 10:30:00,33.78,33.8,33.64,33.7,81723.0,33.78,33.8,33.64,33.7,81723.0
2024-07-01 11:00:00,33.69,33.74,33.63,33.69,59777.0,33.69,33.74,33.63,33.69,59777.0
2024-07-01 11:30:00,33.7,33.8,33.64,33.77,49723.0,33.7,33.8,33.64,33.77,49723.0
2024-07-01 12:00:00,33.77,33.78,33.7,33.75,21713.0,33.77,33.78,33.7,33.75,21713.0
2024-07-01 12:30:00,33.75,33.76,33.7,33.71,17633.0,33.75,33.76,33.7,33.71,17633.0
2024-07-01 13:00:00,33.71,33.79,33.71,33.79,25064.0,33.71,33.79,33.71,33.79,25064.0
2024-07-01 13:30:00,33.78,33.83,33.77,33.83,35406.0,33.78,33.83,33.77,33.83,35406.0
2024-07-01 14:00:00,33.83,33.85,33.74,33.76,43937.0,33.83,33.85,33.74,33.76,43937.0
2024-07-01 14:30:00,33.75,33.78,33.73,33.77,28675.0,33.75,33.78,33.73,33.77,28675.0
2024-07-01 15:00:00,33.77,33.78,33.62,33.63,74233.0,33.77,33.78,33.62,33.63,74233.0
2024-07-01 15:30:00,33.63,33.73,33.61,33.7,331500.0,33.63,33.73,33.61,33.7,331500.0
2024-07-02 09:30:00,33.51,33.82,33.44,33.7,98350.0,33.51,33.82,33.44,33.7,98350.0
2024-07-02 10:00:00,33.69,33.74,33.6,33.71,80882.0,33.69,33.74,33.6,33.71,80882.0
2024-07-02 10:30:00,33.71,33.87,33.69,33.86,43977.0,33.71,33.87,33.69,33.86,43977.0
2024-07-02 11:00:00,33.86,33.91,33.77,33.9,53260.0,33.86,33.91,33.77,33.9,53260.0
2024-07-02 11:30:00,33.9,33.91,33.82,33.83,72715.0,33.9,33.91,33.82,33.83,72715.0
2024-07-02 12:00:00,33.83,33.87,33.72,33.74,62507.0,33.83,33.87,33.72,33.74,62507.0
2024-07-02 12:30:00,33.74,33.75,33.64,33.65,37029.0,33.74,33.75,33.64,33.65,37029.0
2024-07-02 13:00:00,33.64,33.7,33.63,33.66,42513.0,33.64,33.7,33.63,33.66,42513.0
2024-07-02 13:30:00,33.66,33.74,33.64,33.73,35469.0,33.66,33.74,33.64,33.73,35469.0
2024-07-02 14:00:00,33.73,33.79,33.69,33.76,49771.0,33.73,33.79,33.69,33.76,49771.0
2024-07-02 14:30:00,33.75,33.77,33.71,33.76,46027.0,33.75,33.77,33.71,33.76,46027.0
2024-07-02 15:00:00,33.75,33.9,33.75,33.89,64271.0,33.75,33.9,33.75,33.89,64271.0
2024-07-02 15:30:00,33.89,33.98,33.85,33.96,323422.0,33.89,33.98,33.85,33.96,323422.0
2024-07-03 09:30:00,34.08,34.18,33.82,34.03,36298.0,34.08,34.18,33.82,34.03,36298.0
2024-07-03 10:00:00,34.05,34.19,34.01,34.15,49349.0,34.05,34.19,34.01,34.15,49349.0
2024-07-03 10:30:00,34.16,34.2,34.0,34.03,75234.0,34.16,34.2,34.0,34.03,75234.0
2024-07-03 11:00:00,34.02,34.09,33.99,34.08,35956.0,34.02,34.09,33.99,34.08,35956.0
2024-07-03 11:30:00,34.08,34.17,34.06,34.15,60848.0,34.08,34.17,34.06,34.15,60848.0
2024-07-03 12:00:00,34.14,34.16,34.08,34.14,49187.0,34.14,34.16,34.08,34.14,49187.0
2024-07-03 12:30:00,34.14,34.15,34.08,34.14,133123.0,34.14,34.15,34.08,34.14,133123.0
2024-07-05 09:30:00,34.09,34.16,33.94,34.08,56087.0,34.09,34.16,33.94,34.08,56087.0
2024-07-05 10:00:00,34.06,34.08,33.86,33.9,52018.0,34.06,34.08,33.86,33.9,52018.0
2024-07-05 10:30:00,33.91,33.98,33.89,33.96,53131.0,33.91,33.98,33.89,33.96,53131.0
2024-07-05 11:00:00,33.96,34.01,33.88,33.91,50340.0,33.96,34.01,33.88,33.91,50340.0
2024-07-05 11:30:00,33.91,33.92,33.87,33.9,47329.0,33.91,33.92,33.87,33.9,47329.0
2024-07-05 12:00:00,33.9,33.92,33.87,33.89,44720.0,33.9,33.92,33.87,33.89,44720.0
2024-07-05 12:30:00,33.88,33.89,33.83,33.85,31468.0,33.88,33.89,33.83,33.85,31468.0
2024-07-05 13:00:00,33.86,33.86,33.68,33.73,46033.0,33.86,33.86,33.68,33.73,46033.0
2024-07-05 13:30:00,33.72,33.77,33.7,33.73,25080.0,33.72,33.77,33.7,33.73,25080.0
2024-07-05 14:00:00,33.73,33.76,33.7,33.73,41862.0,33.73,33.76,33.7,33.73,41862.0
2024-07-05 14:30:00,33.74,33.78,33.71,33.76,41887.0,33.74,33.78,33.71,33.76,41887.0
2024-07-05 15:00:00,33.76,33.77,33.72,33.74,51677.0,33.76,33.77,33.72,33.74,51677.0
2024-07-05 15:30:00,33.74,33.94,33.72,33.74,375939.0,33.74,33.94,33.72,33.74,375939.0
2024-07-08 09:30:00,34.02,34.38,34.02,34.38,43412.0,34.02,34.38,34.02,34.38,43412.0
2024-07-08 10:00:00,34.37,34.56,34.32,34.41,99868.0,34.37,34.56,34.32,34.41,99868.0
2024-07-08 10:30:00,34.41,34.6,34.39,34.6,104233.0,34.41,34.6,34.39,34.6,104233.0
2024-07-08 11:00:00,34.59,34.63,34.5,34.5,192152.0,34.59,34.63,34.5,34.5,192152.0
2024-07-08 11:30:00,34.49,34.51,34.32,34.34,62829.0,34.49,34.51,34.32,34.34,62829.0
2024-07-08 12:00:00,34.35,34.47,34.34,34.46,31162.0,34.35,34.47,34.34,34.46,31162.0
2024-07-08 12:30:00,34.45,34.5,34.36,34.46,45999.0,34.45,34.5,34.36,34.46,45999.0
2024-07-08 13:00:00,34.46,34.47,34.4,34.44,35317.0,34.46,34.47,34.4,34.44,35317.0
2024-07-08 13:30:00,34.44,34.49,34.43,34.48,44702.0,34.44,34.49,34.43,34.48,44702.0
2024-07-08 14:00:00,34.48,34.48,34.4,34.42,48254.0,34.48,34.48,34.4,34.42,48254.0
2024-07-08 14:30:00,34.43,34.43,34.34,34.4,41556.0,34.43,34.43,34.34,34.4,41556.0
2024-07-08 15:00:00,34.4,34.41,34.36,34.38,105818.0,34.4,34.41,34.36,34.38,105818.0
2024-07-08 15:30:00,34.38,34.47,34.34,34.36,371343.0,34.38,34.47,34.34,34.36,371343.0
2024-07-09 09:30:00,34.27,34.36,34.02,34.17,51289.0,34.27,34.36,34.02,34.17,51289.0
2024-07-09 10:00:00,34.2,34.23,34.04,34.11,36185.0,34.2,34.23,34.04,34.11,36185.0
2024-07-09 10:30:00,34.11,34.15,34.06,34.07,54540.0,34.11,34.15,34.06,34.07,54540.0
2024-07-09 11:00:00,34.07,34.12,33.99,34.0,67542.0,34.07,34.12,33.99,34.0,67542.0
2024-07-09 11:30:00,34.01,34.16,34.01,34.13,73176.0,34.01,34.16,34.01,34.13,73176.0
2024-07-09 12:00:00,34.13,34.14,34.07,34.13,37524.0,34.13,34.14,34.07,34.13,37524.0
2024-07-09 12:30:00,34.13,34.25,34.12,34.25,50126.0,34.13,34.25,34.12,34.25,50126.0
2024-07-09 13:00:00,34.25,34.32,34.14,34.17,68603.0,34.25,34.32,34.14,34.17,68603.0
2024-07-09 13:30:00,34.17,34.2,34.12,34.13,44479.0,34.17,34.2,34.12,34.13,44479.0
2024-07-09 14:00:00,34.13,34.16,34.1,34.11,66967.0,34.13,34.16,34.1,34.11,66967.0
2024-07-09 14:30:00,34.11,34.12,34.03,34.12,126946.0,34.11,34.12,34.03,34.12,126946.0
2024-07-09 15:00:00,34.11,34.12,33.92,33.97,49581.0,34.11,34.12,33.92,33.97,49581.0
2024-07-09 15:30:00,33.97,34.01,33.92,33.94,284146.0,33.97,34.01,33.92,33.94,284146.0
2024-07-10 09:30:00,34.21,34.47,34.06,34.29,48124.0,34.21,34.47,34.06,34.29,48124.0
2024-07-10 10:00:00,34.27,34.35,34.18,34.19,92253.0,34.27,34.35,34.18,34.19,92253.0
2024-07-10 10:30:00,34.19,34.28,34.14,34.2,65288.0,34.19,34.28,34.14,34.2,65288.0
2024-07-10 11:00:00,34.21,34.33,34.16,34.33,84387.0,34.21,34.33,34.16,34.33,84387.0
2024-07-10 11:30:00,34.33,34.37,34.26,34.33,108758.0,34.33,34.37,34.26,34.33,108758.0
2024-07-10 12:00:00,34.34,34.39,34.3,34.35,65743.0,34.34,34.39,34.3,34.35,65743.0
2024-07-10 12:30:00,34.36,34.36,34.24,34.29,65037.0,34.36,34.36,34.24,34.29,65037.0
2024-07-10 13:00:00,34.29,34.35,34.29,34.32,46258.0,34.29,34.35,34.29,34.32,46258.0
2024-07-10 13:30:00,34.31,34.32,34.25,34.28,41535.0,34.31,34.32,34.25,34.28,41535.0
2024-07-10 14:00:00,34.27,34.32,34.22,34.32,64687.0,34.27,34.32,34.22,34.32,64687.0
2024-07-10 14:30:00,34.32,34.44,34.31,34.41,67255.0,34.32,34.44,34.31,34.41,67255.0
2024-07-10 15:00:00,34.41,34.42,34.36,34.41,84327.0,34.41,34.42,34.36,34.41,84327.0
2024-07-10 15:30:00,34.41,34.49,34.36,34.48,502696.0,34.41,34.49,34.36,34.48,502696.0
2024-07-11 09:30:00,34.87,34.96,34.69,34.88,95665.0,34.87,34.96,34.69,34.88,95665.0
2024-07-11 10:00:00,34.9,35.22,34.81,35.16,86192.0,34.9,35.22,34.81,35.16,86192.0
2024-07-11 10:30:00,35.16,35.32,35.14,35.24,74869.0,35.16,35.32,35.14,35.24,74869.0
2024-07-11 11:00:00,35.27,35.28,35.19,35.27,35687.0,35.27,35.28,35.19,35.27,35687.0
2024-07-11 11:30:00,35.26,35.38,35.25,35.32,34321.0,35.26,35.38,35.25,35.32,34321.0
2024-07-11 12:00:00,35.3,35.31,35.18,35.2,71065.0,35.3,35.31,35.18,35.2,71065.0
2024-07-11 12:30:00,35.2,35.27,35.2,35.24,35288.0,35.2,35.27,35.2,35.24,35288.0
2024-07-11 13:00:00,35.25,35.32,35.21,35.3,39824.0,35.25,35.32,35.21,35.3,39824.0
2024-07-11 13:30:00,35.3,35.36,35.29,35.34,40954.0,35.3,35.36,35.29,35.34,40954.0
2024-07-11 14:00:00,35.34,35.38,35.31,35.32,66685.0,35.34,35.38,35.31,35.32,66685.0
2024-07-11 14:30:00,35.33,35.4,35.32,35.37,65507.0,35.33,35.4,35.32,35.37,65507.0
2024-07-11 15:00:00,35.37,35.45,35.32,35.45,121435.0,35.37,35.45,35.32,35.45,121435.0
2024-07-11 15:30:00,35.45,35.55,35.42,35.46,582782.0,35.45,35.55,35.42,35.46,582782.0
2024-07-12 09:30:00,35.63,35.74,35.5,35.52,47275.0,35.63,35.74,35.5,35.52,47275.0
2024-07-12 10:00:00,35.52,35.92,35.5,35.91,89266.0,35.52,35.92,35.5,35.91,89266.0
2024-07-12 10:30:00,35.91,35.93,35.71,35.77,50561.0,35.91,35.93,35.71,35.77,50561.0
2024-07-12 11:00:00,35.77,35.81,35.69,35.73,265674.0,35.77,35.81,35.69,35.73,265674.0
2024-07-12 11:30:00,35.73,35.74,35.67,35.69,62368.0,35.73,35.74,35.67,35.69,62368.0
2024-07-12 12:00:00,35.68,35.69,35.56,35.57,44999.0,35.68,35.69,35.56,35.57,44999.0
2024-07-12 12:30:00,35.57,35.59,35.47,35.59,34823.0,35.57,35.59,35.47,35.59,34823.0
2024-07-12 13:00:00,35.58,35.63,35.53,35.62,51052.0,35.58,35.63,35.53,35.62,51052.0
2024-07-12 13:30:00,35.62,35.67,35.6,35.64,57665.0,35.62,35.67,35.6,35.64,57665.0
2024-07-12 14:00:00,35.64,35.66,35.6,35.62,38781.0,35.64,35.66,35.6,35.62,38781.0
2024-07-12 14:30:00,35.61,35.62,35.54,35.57,49573.0,35.61,35.62,35.54,35.57,49573.0
2024-07-12 15:00:00,35.58,35.58,35.52,35.53,45647.0,35.58,35.58,35.52,35.53,45647.0
2024-07-12 15:30:00,35.53,35.54,35.41,35.45,308282.0,35.53,35.54,35.41,35.45,308282.0
2024-07-15 09:30:00,35.45,35.63,35.32,35.6,29190.0,35.45,35.63,35.32,35.6,29190.0
2024-07-15 10:00:00,35.64,35.8,35.62,35.72,91228.0,35.64,35.8,35.62,35.72,91228.0
2024-07-15 10:30:00,35.7,35.78,35.64,35.75,37385.0,35.7,35.78,35.64,35.75,37385.0
2024-07-15 11:00:00,35.76,35.88,35.76,35.83,30358.0,35.76,35.88,35.76,35.83,30358.0
2024-07-15 11:30:00,35.83,35.98,35.81,35.93,48276.0,35.83,35.98,35.81,35.93,48276.0
2024-07-15 12:00:00,35.93,35.93,35.85,35.87,26816.0,35.93,35.93,35.85,35.87,26816.0
2024-07-15 12:30:00,35.87,35.9,35.8,35.88,93812.0,35.87,35.9,35.8,35.88,93812.0
2024-07-15 13:00:00,35.87,35.87,35.74,35.74,40743.0,35.87,35.87,35.74,35.74,40743.0
2024-07-15 13:30:00,35.75,35.76,35.69,35.75,25419.0,35.75,35.76,35.69,35.75,25419.0
2024-07-15 14:00:00,35.74,35.77,35.73,35.76,22547.0,35.74,35.77,35.73,35.76,22547.0
2024-07-15 14:30:00,35.76,35.76,35.64,35.66,29844.0,35.76,35.76,35.64,35.66,29844.0
2024-07-15 15:00:00,35.66,35.68,35.63,35.64,61024.0,35.66,35.68,35.63,35.64,61024.0
2024-07-15 15:30:00,35.63,35.66,35.53,35.64,241627.0,35.63,35.66,35.53,35.64,241627.0
2024-07-16 09:30:00,36.0,36.45,35.66,36.43,36717.0,36.0,36.45,35.66,36.43,36717.0
2024-07-16 10:00:00,36.44,36.53,36.3,36.43,71205.0,36.44,36.53,36.3,36.43,71205.0
2024-07-16 10:30:00,36.42,36.46,36.24,36.27,58838.0,36.42,36.46,36.24,36.27,58838.0
2024-07-16 11:00:00,36.25,36.45,36.22,36.41,51693.0,36.25,36.45,36.22,36.41,51693.0
2024-07-16 11:30:00,36.41,36.48,36.33,36.38,85495.0,36.41,36.48,36.33,36.38,85495.0
2024-07-16 12:00:00,36.38,36.47,36.35,36.45,59269.0,36.38,36.47,36.35,36.45,59269.0
2024-07-16 12:30:00,36.45,36.53,36.42,36.45,39752.0,36.45,36.53,36.42,36.45,39752.0
2024-07-16 13:00:00,36.45,36.48,36.41,36.41,33061.0,36.45,36.48,36.41,36.41,33061.0
2024-07-16 13:30:00,36.4,36.48,36.39,36.45,50817.0,36.4,36.48,36.39,36.45,50817.0
2024-07-16 14:00:00,36.44,36.47,36.34,36.34,95095.0,36.44,36.47,36.34,36.34,95095.0
2024-07-16 14:30:00,36.34,36.39,36.31,36.35,86684.0,36.34,36.39,36.31,36.35,86684.0
2024-07-16 15:00:00,36.35,36.38,36.28,36.29,156986.0,36.35,36.38,36.28,36.29,156986.0
2024-07-16 15:30:00,36.29,36.36,36.2,36.26,440961.0,36.29,36.36,36.2,36.26,440961.0
2024-07-17 09:30:00,35.97,36.29,35.89,36.26,123419.0,35.97,36.29,35.89,36.26,123419.0
2024-07-17 10:00:00,36.28,36.37,36.17,36.17,84194.0,36.28,36.37,36.17,36.17,84194.0
2024-07-17 10:30:00,36.15,36.21,36.1,36.1,31387.0,36.15,36.21,36.1,36.1,31387.0
2024-07-17 11:00:00,36.1,36.17,36.07,36.11,40002.0,36.1,36.17,36.07,36.11,40002.0
2024-07-17 11:30:00,36.1,36.23,36.07,36.22,185663.0,36.1,36.23,36.07,36.22,185663.0
2024-07-17 12:00:00,36.22,36.23,36.14,36.19,41137.0,36.22,36.23,36.14,36.19,41137.0
2024-07-17 12:30:00,36.19,36.22,36.14,36.2,46509.0,36.19,36.22,36.14,36.2,46509.0
2024-07-17 13:00:00,36.2,36.23,36.16,36.2,36246.0,36.2,36.23,36.16,36.2,36246.0
2024-07-17 13:30:00,36.19,36.24,36.16,36.19,57832.0,36.19,36.24,36.16,36.19,57832.0
2024-07-17 14:00:00,36.19,36.25,36.17,36.2,83147.0,36.19,36.25,36.17,36.2,83147.0
2024-07-17 14:30:00,36.2,36.2,36.07,36.1,92728.0,36.2,36.2,36.07,36.1,92728.0
2024-07-17 15:00:00,36.09,36.24,36.04,36.22,145146.0,36.09,36.24,36.04,36.22,145146.0
2024-07-17 15:30:00,36.22,36.24,36.12,36.19,297586.0,36.22,36.24,36.12,36.19,297586.0
2024-07-18 09:30:00,36.05,36.68,35.77,36.68,55132.0,36.05,36.68,35.77,36.68,55132.0
2024-07-18 10:00:00,36.67,36.81,36.48,36.63,48724.0,36.67,36.81,36.48,36.63,48724.0
2024-07-18 10:30:00,36.63,36.66,36.49,36.5,62499.0,36.63,36.66,36.49,36.5,62499.0
2024-07-18 11:00:00,36.51,36.57,36.37,36.37,52593.0,36.51,36.57,36.37,36.37,52593.0
2024-07-18 11:30:00,36.38,36.41,36.3,36.34,40995.0,36.38,36.41,36.3,36.34,40995.0
2024-07-18 12:00:00,36.34,36.4,36.27,36.3,31577.0,36.34,36.4,36.27,36.3,31577.0
2024-07-18 12:30:00,36.29,36.39,36.29,36.39,41352.0,36.29,36.39,36.29,36.39,41352.0
2024-07-18 13:00:00,36.37,36.43,36.34,36.36,25021.0,36.37,36.43,36.34,36.36,25021.0
2024-07-18 13:30:00,36.36,36.38,36.29,36.3,26428.0,36.36,36.38,36.29,36.3,26428.0
2024-07-18 14:00:00,36.29,36.29,36.1,36.12,69673.0,36.29,36.29,36.1,36.12,69673.0
2024-07-18 14:30:00,36.11,36.14,35.99,36.04,60262.0,36.11,36.14,35.99,36.04,60262.0
2024-07-18 15:00:00,36.04,36.05,35.88,35.89,163407.0,36.04,36.05,35.88,35.89,163407.0
2024-07-18 15:30:00,35.88,36.08,35.86,35.89,365251.0,35.88,36.08,35.86,35.89,365251.0
2024-07-19 09:30:00,35.4,35.5,35.0,35.34,358507.0,35.4,35.5,35.0,35.34,358507.0
2024-07-19 10:00:00,35.35,35.39,34.92,35.07,344731.0,35.35,35.39,34.92,35.07,344731.0
2024-07-19 10:30:00,35.09,35.34,35.09,35.16,114933.0,35.09,35.34,35.09,35.16,114933.0
2024-07-19 11:00:00,35.16,35.22,34.93,34.94,119704.0,35.16,35.22,34.93,34.94,119704.0
2024-07-19 11:30:00,34.95,34.99,34.84,34.91,140546.0,34.95,34.99,34.84,34.91,140546.0
2024-07-19 12:00:00,34.91,35.07,34.9,34.95,119389.0,34.91,35.07,34.9,34.95,119389.0
2024-07-19 12:30:00,34.95,35.0,34.86,34.86,122613.0,34.95,35.0,34.86,34.86,122613.0
2024-07-19 13:00:00,34.86,34.87,34.77,34.79,148680.0,34.86,34.87,34.77,34.79,148680.0
2024-07-19 13:30:00,34.79,34.98,34.75,34.92,188668.0,34.79,34.98,34.75,34.92,188668.0
2024-07-19 14:00:00,34.92,34.93,34.79,34.84,103538.0,34.92,34.93,34.79,34.84,103538.0
2024-07-19 14:30:00,34.84,34.85,34.73,34.75,99755.0,34.84,34.85,34.73,34.75,99755.0
2024-07-19 15:00:00,34.75,34.87,34.74,34.79,93977.0,34.75,34.87,34.74,34.79,93977.0
2024-07-19 15:30:00,34.79,34.79,34.64,34.75,566899.0,34.79,34.79,34.64,34.75,566899.0
2024-07-22 09:30:00,35.0,35.13,34.82,34.82,51893.0,35.0,35.13,34.82,34.82,51893.0
2024-07-22 10:00:00,34.82,34.82,34.66,34.78,35365.0,34.82,34.82,34.66,34.78,35365.0
2024-07-22 10:30:00,34.77,35.05,34.75,35.05,51133.0,34.77,35.05,34.75,35.05,51133.0
2024-07-22 11:00:00,35.07,35.12,35.01,35.04,54553.0,35.07,35.12,35.01,35.04,54553.0
2024-07-22 11:30:00,35.04,35.12,35.01,35.11,34309.0,35.04,35.12,35.01,35.11,34309.0
2024-07-22 12:00:00,35.11,35.13,35.04,35.11,45029.0,35.11,35.13,35.04,35.11,45029.0
2024-07-22 12:30:00,35.1,35.15,35.01,35.12,55509.0,35.1,35.15,35.01,35.12,55509.0
2024-07-22 13:00:00,35.12,35.28,35.12,35.23,38884.0,35.12,35.28,35.12,35.23,38884.0
2024-07-22 13:30:00,35.23,35.28,35.19,35.22,43063.0,35.23,35.28,35.19,35.22,43063.0
2024-07-22 14:00:00,35.22,35.22,35.13,35.13,52422.0,35.22,35.22,35.13,35.13,52422.0
2024-07-22 14:30:00,35.13,35.32,35.12,35.3,68134.0,35.13,35.32,35.12,35.3,68134.0
2024-07-22 15:00:00,35.3,35.4,35.27,35.38,80889.0,35.3,35.4,35.27,35.38,80889.0
2024-07-22 15:30:00,35.38,35.4,35.34,35.39,301553.0,35.38,35.4,35.34,35.39,301553.0
2024-07-23 09:30:00,35.6,35.6,35.18,35.23,37099.0,35.6,35.6,35.18,35.23,37099.0
2024-07-23 10:00:00,35.22,35.32,35.14,35.22,137068.0,35.22,35.32,35.14,35.22,137068.0
2024-07-23 10:30:00,35.2,35.25,35.01,35.02,64253.0,35.2,35.25,35.01,35.02,64253.0
2024-07-23 11:00:00,35.03,35.12,35.0,35.1,80809.0,35.03,35.12,35.0,35.1,80809.0
2024-07-23 11:30:00,35.09,35.15,35.03,35.09,64061.0,35.09,35.15,35.03,35.09,64061.0
2024-07-23 12:00:00,35.1,35.17,35.04,35.05,56683.0,35.1,35.17,35.04,35.05,56683.0
2024-07-23 12:30:00,35.05,35.08,34.99,35.04,67695.0,35.05,35.08,34.99,35.04,67695.0
2024-07-23 13:00:00,35.05,35.1,35.01,35.04,108328.0,35.05,35.1,35.01,35.04,108328.0
2024-07-23 13:30:00,35.04,35.14,34.98,35.1,85011.0,35.04,35.14,34.98,35.1,85011.0
2024-07-23 14:00:00,35.1,35.15,35.08,35.11,136108.0,35.1,35.15,35.08,35.11,136108.0
2024-07-23 14:30:00,35.11,35.16,35.09,35.12,96024.0,35.11,35.16,35.09,35.12,96024.0
2024-07-23 15:00:00,35.11,35.13,35.05,35.07,100668.0,35.11,35.13,35.05,35.07,100668.0
2024-07-23 15:30:00,35.07,35.08,34.97,34.99,481109.0,35.07,35.08,34.97,34.99,481109.0
2024-07-24 09:30:00,34.92,35.1,34.81,34.91,44265.0,34.92,35.1,34.81,34.91,44265.0
2024-07-24 10:00:00,34.91,35.01,34.9,34.99,30517.0,34.91,35.01,34.9,34.99,30517.0
2024-07-24 10:30:00,34.98,35.02,34.87,34.94,42738.0,34.98,35.02,34.87,34.94,42738.0
2024-07-24 11:00:00,34.93,34.95,34.86,34.9,19688.0,34.93,34.95,34.86,34.9,19688.0
2024-07-24 11:30:00,34.9,34.93,34.87,34.89,17789.0,34.9,34.93,34.87,34.89,17789.0
2024-07-24 12:00:00,34.9,34.94,34.85,34.86,159102.0,34.9,34.94,34.85,34.86,159102.0
2024-07-24 12:30:00,34.86,34.86,34.75,34.79,29092.0,34.86,34.86,34.75,34.79,29092.0
2024-07-24 13:00:00,34.8,34.8,34.72,34.73,37342.0,34.8,34.8,34.72,34.73,37342.0
2024-07-24 13:30:00,34.73,34.76,34.68,34.7,32103.0,34.73,34.76,34.68,34.7,32103.0
2024-07-24 14:00:00,34.7,34.73,34.63,34.64,44551.0,34.7,34.73,34.63,34.64,44551.0
2024-07-24 14:30:00,34.65,34.7,34.58,34.59,56280.0,34.65,34.7,34.58,34.59,56280.0
2024-07-24 15:00:00,34.59,34.65,34.58,34.59,76804.0,34.59,34.65,34.58,34.59,76804.0
2024-07-24 15:30:00,34.59,34.61,34.32,34.37,211664.0,34.59,34.61,34.32,34.37,211664.0
2024-07-25 09:30:00,34.42,34.53,34.21,34.46,441480.0,34.42,34.53,34.21,34.46,441480.0
2024-07-25 10:00:00,34.44,34.46,34.27,34.4,253046.0,34.44,34.46,34.27,34.4,253046.0
2024-07-25 10:30:00,34.39,34.48,34.3,34.48,98924.0,34.39,34.48,34.3,34.48,98924.0
2024-07-25 11:00:00,34.48,34.69,34.48,34.66,166472.0,34.48,34.69,34.48,34.66,166472.0
2024-07-25 11:30:00,34.66,34.76,34.66,34.69,81789.0,34.66,34.76,34.66,34.69,81789.0
2024-07-25 12:00:00,34.7,34.87,34.67,34.87,151304.0,34.7,34.87,34.67,34.87,151304.0
2024-07-25 12:30:00,34.87,35.06,34.84,35.05,137675.0,34.87,35.06,34.84,35.05,137675.0
2024-07-25 13:00:00,35.06,35.1,34.89,34.91,94361.0,35.06,35.1,34.89,34.91,94361.0
2024-07-25 13:30:00,34.9,34.93,34.81,34.82,64919.0,34.9,34.93,34.81,34.82,64919.0
2024-07-25 14:00:00,34.82,34.82,34.73,34.74,58558.0,34.82,34.82,34.73,34.74,58558.0
2024-07-25 14:30:00,34.73,34.74,34.58,34.61,68066.0,34.73,34.74,34.58,34.61,68066.0
2024-07-25 15:00:00,34.61,34.69,34.59,34.67,80050.0,34.61,34.69,34.59,34.67,80050.0
2024-07-25 15:30:00,34.68,34.68,34.45,34.48,344421.0,34.68,34.68,34.45,34.48,344421.0
2024-07-26 09:30:00,34.75,35.13,34.68,34.95,40865.0,34.75,35.13,34.68,34.95,40865.0
2024-07-26 10:00:00,34.92,35.07,34.89,34.92,31301.0,34.92,35.07,34.89,34.92,31301.0
2024-07-26 10:30:00,34.91,34.91,34.69,34.77,38826.0,34.91,34.91,34.69,34.77,38826.0
2024-07-26 11:00:00,34.79,34.84,34.74,34.81,38285.0,34.79,34.84,34.74,34.81,38285.0
2024-07-26 11:30:00,34.81,34.9,34.77,34.9,103181.0,34.81,34.9,34.77,34.9,103181.0
2024-07-26 12:00:00,34.9,34.99,34.76,34.85,110649.0,34.9,34.99,34.76,34.85,110649.0
2024-07-26 12:30:00,34.86,34.88,34.77,34.87,79880.0,34.86,34.88,34.77,34.87,79880.0
2024-07-26 13:00:00,34.87,34.88,34.74,34.82,54070.0,34.87,34.88,34.74,34.82,54070.0
2024-07-26 13:30:00,34.81,34.83,34.66,34.74,56913.0,34.81,34.83,34.66,34.74,56913.0
2024-07-26 14:00:00,34.74,34.8,34.73,34.75,36154.0,34.74,34.8,34.73,34.75,36154.0
2024-07-26 14:30:00,34.76,34.78,34.69,34.71,58611.0,34.76,34.78,34.69,34.71,58611.0
2024-07-26 15:00:00,34.71,34.94,34.7,34.93,102364.0,34.71,34.94,34.7,34.93,102364.0
2024-07-26 15:30:00,34.93,34.93,34.81,34.86,410450.0,34.93,34.93,34.81,34.86,410450.0
2024-07-29 09:30:00,34.91,34.99,34.73,34.95,52731.0,34.91,34.99,34.73,34.95,52731.0
2024-07-29 10:00:00,34.96,35.09,34.85,34.91,65422.0,34.96,35.09,34.85,34.91,65422.0
2024-07-29 10:30:00,34.9,35.0,34.77,34.99,114398.0,34.9,35.0,34.77,34.99,114398.0
2024-07-29 11:00:00,35.0,35.1,34.93,35.09,52311.0,35.0,35.1,34.93,35.09,52311.0
2024-07-29 11:30:00,35.09,35.18,35.02,35.14,56685.0,35.09,35.18,35.02,35.14,56685.0
2024-07-29 12:00:00,35.15,35.29,35.14,35.21,45982.0,35.15,35.29,35.14,35.21,45982.0
2024-07-29 12:30:00,35.22,35.24,35.14,35.15,41600.0,35.22,35.24,35.14,35.15,41600.0
2024-07-29 13:00:00,35.15,35.16,35.07,35.08,41491.0,35.15,35.16,35.07,35.08,41491.0
2024-07-29 13:30:00,35.08,35.12,35.02,35.12,60499.0,35.08,35.12,35.02,35.12,60499.0
2024-07-29 14:00:00,35.12,35.12,35.04,35.11,87588.0,35.12,35.12,35.04,35.11,87588.0
2024-07-29 14:30:00,35.11,35.18,35.08,35.12,49915.0,35.11,35.18,35.08,35.12,49915.0
2024-07-29 15:00:00,35.11,35.15,35.05,35.14,82144.0,35.11,35.15,35.05,35.14,82144.0
2024-07-29 15:30:00,35.13,35.22,35.1,35.17,342725.0,35.13,35.22,35.1,35.17,342725.0
2024-07-30 09:30:00,35.09,35.51,35.0,35.42,103045.0,35.09,35.51,35.0,35.42,103045.0
2024-07-30 10:00:00,35.45,35.45,35.19,35.36,73640.0,35.45,35.45,35.19,35.36,73640.0
2024-07-30 10:30:00,35.35,35.44,35.31,35.37,45004.0,35.35,35.44,35.31,35.37,45004.0
2024-07-30 11:00:00,35.37,35.47,35.3,35.38,69585.0,35.37,35.47,35.3,35.38,69585.0
2024-07-30 11:30:00,35.37,35.4,35.13,35.16,114704.0,35.37,35.4,35.13,35.16,114704.0
2024-07-30 12:00:00,35.16,35.16,34.94,34.98,81914.0,35.16,35.16,34.94,34.98,81914.0
2024-07-30 12:30:00,34.98,35.19,34.98,35.09,59676.0,34.98,35.19,34.98,35.09,59676.0
2024-07-30 13:00:00,35.08,35.12,34.99,35.08,34750.0,35.08,35.12,34.99,35.08,34750.0
2024-07-30 13:30:00,35.08,35.22,35.08,35.15,159212.0,35.08,35.22,35.08,35.15,159212.0
2024-07-30 14:00:00,35.14,35.25,35.11,35.2,97923.0,35.14,35.25,35.11,35.2,97923.0
2024-07-30 14:30:00,35.2,35.21,35.15,35.2,50624.0,35.2,35.21,35.15,35.2,50624.0
2024-07-30 15:00:00,35.2,35.23,35.16,35.2,76595.0,35.2,35.23,35.16,35.2,76595.0
2024-07-30 15:30:00,35.19,35.33,35.16,35.22,359832.0,35.19,35.33,35.16,35.22,359832.0
2024-07-31 09:30:00,35.59,35.84,35.33,35.51,106692.0,35.59,35.84,35.33,35.51,106692.0
2024-07-31 10:00:00,35.52,35.81,35.52,35.8,169615.0,35.52,35.81,35.52,35.8,169615.0
2024-07-31 10:30:00,35.8,35.91,35.74,35.87,146183.0,35.8,35.91,35.74,35.87,146183.0
2024-07-31 11:00:00,35.86,35.98,35.8,35.98,71496.0,35.86,35.98,35.8,35.98,71496.0
2024-07-31 11:30:00,35.98,36.05,35.94,36.02,106095.0,35.98,36.05,35.94,36.02,106095.0
2024-07-31 12:00:00,36.02,36.06,35.94,36.02,228215.0,36.02,36.06,35.94,36.02,228215.0
2024-07-31 12:30:00,36.03,36.05,35.92,35.94,79920.0,36.03,36.05,35.92,35.94,79920.0
2024-07-31 13:00:00,35.93,35.96,35.89,35.94,89510.0,35.93,35.96,35.89,35.94,89510.0
2024-07-31 13:30:00,35.94,35.94,35.78,35.84,166058.0,35.94,35.94,35.78,35.84,166058.0
2024-07-31 14:00:00,35.84,35.87,35.74,35.85,160265.0,35.84,35.87,35.74,35.85,160265.0
2024-07-31 14:30:00,35.84,36.15,35.83,36.13,205386.0,35.84,36.15,35.83,36.13,205386.0
2024-07-31 15:00:00,36.13,36.15,35.77,35.8,181296.0,36.13,36.15,35.77,35.8,181296.0
2024-07-31 15:30:00,35.8,35.84,35.61,35.67,627553.0,35.8,35.84,35.61,35.67,627553.0
2024-08-01 09:30:00,36.97,37.49,36.06,36.2,432517.0,36.97,37.49,36.06,36.2,432517.0
2024-08-01 10:00:00,36.18,36.38,35.7,36.23,185026.0,36.18,36.38,35.7,36.23,185026.0
2024-08-01 10:30:00,36.23,36.92,36.23,36.73,195764.0,36.23,36.92,36.23,36.73,195764.0
2024-08-01 11:00:00,36.74,36.75,35.95,36.14,220105.0,36.74,36.75,35.95,36.14,220105.0
2024-08-01 11:30:00,36.13,36.32,35.91,36.26,135023.0,36.13,36.32,35.91,36.26,135023.0
2024-08-01 12:00:00,36.26,36.35,36.13,36.2,118740.0,36.26,36.35,36.13,36.2,118740.0
2024-08-01 12:30:00,36.19,36.25,36.01,36.04,139350.0,36.19,36.25,36.01,36.04,139350.0
2024-08-01 13:00:00,36.03,36.2,35.93,36.18,115056.0,36.03,36.2,35.93,36.18,115056.0
2024-08-01 13:30:00,36.17,36.28,36.08,36.27,116958.0,36.17,36.28,36.08,36.27,116958.0
2024-08-01 14:00:00,36.26,36.33,36.19,36.31,132915.0,36.26,36.33,36.19,36.31,132915.0
2024-08-01 14:30:00,36.3,36.4,36.23,36.38,115719.0,36.3,36.4,36.23,36.38,115719.0
2024-08-01 15:00:00,36.37,36.43,36.24,36.3,263311.0,36.37,36.43,36.24,36.3,263311.0
2024-08-01 15:30:00,36.3,36.65,36.29,36.64,627485.0,36.3,36.65,36.29,36.64,627485.0
2024-08-02 09:30:00,36.14,36.15,35.39,35.46,194323.0,36.14,36.15,35.39,35.46,194323.0
2024-08-02 10:00:00,35.43,35.52,34.87,35.03,115056.0,35.43,35.52,34.87,35.03,115056.0
2024-08-02 10:30:00,35.03,35.24,35.02,35.17,89759.0,35.03,35.24,35.02,35.17,89759.0
2024-08-02 11:00:00,35.18,35.19,34.96,35.02,73091.0,35.18,35.19,34.96,35.02,73091.0
2024-08-02 11:30:00,35.03,35.28,35.01,35.1,116885.0,35.03,35.28,35.01,35.1,116885.0
2024-08-02 12:00:00,35.09,35.47,35.06,35.46,89736.0,35.09,35.47,35.06,35.46,89736.0
2024-08-02 12:30:00,35.46,35.51,35.34,35.38,68063.0,35.46,35.51,35.34,35.38,68063.0
2024-08-02 13:00:00,35.39,35.39,35.12,35.16,54382.0,35.39,35.39,35.12,35.16,54382.0
2024-08-02 13:30:00,35.16,35.22,35.08,35.12,59982.0,35.16,35.22,35.08,35.12,59982.0
2024-08-02 14:00:00,35.12,35.17,35.02,35.14,71739.0,35.12,35.17,35.02,35.14,71739.0
2024-08-02 14:30:00,35.14,35.27,35.13,35.19,80617.0,35.14,35.27,35.13,35.19,80617.0
2024-08-02 15:00:00,35.19,35.39,35.18,35.37,91883.0,35.19,35.39,35.18,35.37,91883.0
2024-08-02 15:30:00,35.37,35.41,35.21,35.21,480739.0,35.37,35.41,35.21,35.21,480739.0
2024-08-05 09:30:00,34.17,34.22,33.46,33.65,178252.0,34.17,34.22,33.46,33.65,178252.0
2024-08-05 10:00:00,33.65,34.19,33.6,33.62,140483.0,33.65,34.19,33.6,33.62,140483.0
2024-08-05 10:30:00,33.62,33.87,33.56,33.85,122970.0,33.62,33.87,33.56,33.85,122970.0
2024-08-05 11:00:00,33.84,33.94,33.73,33.9,102562.0,33.84,33.94,33.73,33.9,102562.0
2024-08-05 11:30:00,33.9,34.25,33.85,34.24,80922.0,33.9,34.25,33.85,34.24,80922.0
2024-08-05 12:00:00,34.23,34.53,34.23,34.48,138602.0,34.23,34.53,34.23,34.48,138602.0
2024-08-05 12:30:00,34.47,34.49,34.27,34.33,91972.0,34.47,34.49,34.27,34.33,91972.0
2024-08-05 13:00:00,34.32,34.47,34.3,34.45,65233.0,34.32,34.47,34.3,34.45,65233.0
2024-08-05 13:30:00,34.45,34.53,34.42,34.44,52401.0,34.45,34.53,34.42,34.44,52401.0
2024-08-05 14:00:00,34.43,34.52,34.4,34.47,77446.0,34.43,34.52,34.4,34.47,77446.0
2024-08-05 14:30:00,34.46,34.48,34.28,34.29,79123.0,34.46,34.48,34.28,34.29,79123.0
2024-08-05 15:00:00,34.3,34.42,34.25,34.41,130399.0,34.3,34.42,34.25,34.41,130399.0
2024-08-05 15:30:00,34.41,34.41,34.07,34.07,373855.0,34.41,34.41,34.07,34.07,373855.0
2024-08-06 09:30:00,34.22,34.7,34.07,34.7,65988.0,34.22,34.7,34.07,34.7,65988.0
2024-08-06 10:00:00,34.69,34.77,34.57,34.63,136565.0,34.69,34.77,34.57,34.63,136565.0
2024-08-06 10:30:00,34.65,34.8,34.57,34.67,114981.0,34.65,34.8,34.57,34.67,114981.0
2024-08-06 11:00:00,34.69,34.69,34.42,34.44,64477.0,34.69,34.69,34.42,34.44,64477.0
2024-08-06 11:30:00,34.45,34.65,34.41,34.65,69535.0,34.45,34.65,34.41,34.65,69535.0
2024-08-06 12:00:00,34.65,34.65,34.57,34.61,100031.0,34.65,34.65,34.57,34.61,100031.0
2024-08-06 12:30:00,34.61,34.65,34.58,34.6,58604.0,34.61,34.65,34.58,34.6,58604.0
2024-08-06 13:00:00,34.6,34.63,34.58,34.59,64305.0,34.6,34.63,34.58,34.59,64305.0
2024-08-06 13:30:00,34.6,34.65,34.59,34.61,69070.0,34.6,34.65,34.59,34.61,69070.0
2024-08-06 14:00:00,34.61,34.61,34.44,34.59,87041.0,34.61,34.61,34.44,34.59,87041.0
2024-08-06 14:30:00,34.59,34.62,34.46,34.46,188103.0,34.59,34.62,34.46,34.46,188103.0
2024-08-06 15:00:00,34.45,34.5,34.33,34.42,90246.0,34.45,34.5,34.33,34.42,90246.0
2024-08-06 15:30:00,34.43,34.46,34.02,34.04,335117.0,34.43,34.46,34.02,34.04,335117.0
2024-08-07 09:30:00,34.37,34.55,34.27,34.37,80903.0,34.37,34.55,34.27,34.37,80903.0
2024-08-07 10:00:00,34.34,34.34,34.09,34.13,49312.0,34.34,34.34,34.09,34.13,49312.0
2024-08-07 10:30:00,34.11,34.3,34.05,34.3,55866.0,34.11,34.3,34.05,34.3,55866.0
2024-08-07 11:00:00,34.31,34.41,34.16,34.18,72098.0,34.31,34.41,34.16,34.18,72098.0
2024-08-07 11:30:00,34.17,34.25,34.02,34.03,33601.0,34.17,34.25,34.02,34.03,33601.0
2024-08-07 12:00:00,34.04,34.15,33.98,34.15,61116.0,34.04,34.15,33.98,34.15,61116.0
2024-08-07 12:30:00,34.14,34.15,33.99,34.03,147105.0,34.14,34.15,33.99,34.03,147105.0
2024-08-07 13:00:00,34.02,34.04,33.78,33.84,62082.0,34.02,34.04,33.78,33.84,62082.0
2024-08-07 13:30:00,33.84,33.92,33.73,33.79,68224.0,33.84,33.92,33.73,33.79,68224.0
2024-08-07 14:00:00,33.79,33.79,33.55,33.58,32750.0,33.79,33.79,33.55,33.58,32750.0
2024-08-07 14:30:00,33.57,33.68,33.57,33.63,81997.0,33.57,33.68,33.57,33.63,81997.0
2024-08-07 15:00:00,33.63,33.81,33.63,33.7,165407.0,33.63,33.81,33.63,33.7,165407.0
2024-08-07 15:30:00,33.69,33.7,33.43,33.45,439407.0,33.69,33.7,33.43,33.45,439407.0
2024-08-08 09:30:00,33.62,34.01,33.6,33.89,42724.0,33.62,34.01,33.6,33.89,42724.0
2024-08-08 10:00:00,33.89,34.07,33.82,33.87,126791.0,33.89,34.07,33.82,33.87,126791.0
2024-08-08 10:30:00,33.89,33.94,33.82,33.93,48454.0,33.89,33.94,33.82,33.93,48454.0
2024-08-08 11:00:00,33.94,33.95,33.78,33.83,59782.0,33.94,33.95,33.78,33.83,59782.0
2024-08-08 11:30:00,33.84,33.93,33.79,33.89,83173.0,33.84,33.93,33.79,33.89,83173.0
2024-08-08 12:00:00,33.88,34.0,33.87,33.96,79869.0,33.88,34.0,33.87,33.96,79869.0
2024-08-08 12:30:00,33.95,34.03,33.82,33.94,554848.0,33.95,34.03,33.82,33.94,554848.0
2024-08-08 13:00:00,33.93,34.06,33.85,34.05,45694.0,33.93,34.06,33.85,34.05,45694.0
2024-08-08 13:30:00,34.05,34.1,34.02,34.03,51599.0,34.05,34.1,34.02,34.03,51599.0
2024-08-08 14:00:00,34.02,34.13,33.95,33.99,165418.0,34.02,34.13,33.95,33.99,165418.0
2024-08-08 14:30:00,33.99,34.06,33.93,34.02,116805.0,33.99,34.06,33.93,34.02,116805.0
2024-08-08 15:00:00,34.02,34.07,34.0,34.01,108641.0,34.02,34.07,34.0,34.01,108641.0
2024-08-08 15:30:00,34.01,34.03,33.85,33.86,475953.0,34.01,34.03,33.85,33.86,475953.0
2024-08-09 09:30:00,33.95,34.1,33.8,34.02,43382.0,33.95,34.1,33.8,34.02,43382.0
2024-08-09 10:00:00,34.01,34.19,34.0,34.16,87649.0,34.01,34.19,34.0,34.16,87649.0
2024-08-09 10:30:00,34.16,34.23,34.09,34.17,37220.0,34.16,34.23,34.09,34.17,37220.0
2024-08-09 11:00:00,34.17,34.25,34.16,34.18,17886.0,34.17,34.25,34.16,34.18,17886.0
2024-08-09 11:30:00,34.18,34.2,34.08,34.08,289845.0,34.18,34.2,34.08,34.08,289845.0
2024-08-09 12:00:00,34.09,34.17,34.05,34.09,40189.0,34.09,34.17,34.05,34.09,40189.0
2024-08-09 12:30:00,34.09,34.13,33.94,34.01,31000.0,34.09,34.13,33.94,34.01,31000.0
2024-08-09 13:00:00,34.01,34.1,33.97,34.09,38787.0,34.01,34.1,33.97,34.09,38787.0
2024-08-09 13:30:00,34.09,34.12,33.89,33.89,37789.0,34.09,34.12,33.89,33.89,37789.0
2024-08-09 14:00:00,33.89,33.93,33.85,33.92,38635.0,33.89,33.93,33.85,33.92,38635.0
2024-08-09 14:30:00,33.91,33.97,33.85,33.94,62452.0,33.91,33.97,33.85,33.94,62452.0
2024-08-09 15:00:00,33.94,34.02,33.92,34.0,84479.0,33.94,34.02,33.92,34.0,84479.0
2024-08-09 15:30:00,33.99,34.02,33.91,33.99,303863.0,33.99,34.02,33.91,33.99,303863.0
2024-08-12 09:30:00,33.98,33.98,33.72,33.73,80706.0,33.98,33.98,33.72,33.73,80706.0
2024-08-12 10:00:00,33.72,33.9,33.7,33.85,32710.0,33.72,33.9,33.7,33.85,32710.0
2024-08-12 10:30:00,33.85,33.93,33.79,33.8,85753.0,33.85,33.93,33.79,33.8,85753.0
2024-08-12 11:00:00,33.8,33.82,33.63,33.69,58018.0,33.8,33.82,33.63,33.69,58018.0
2024-08-12 11:30:00,33.66,33.72,33.56,33.71,34280.0,33.66,33.72,33.56,33.71,34280.0
2024-08-12 12:00:00,33.72,33.75,33.68,33.68,16780.0,33.72,33.75,33.68,33.68,16780.0
2024-08-12 12:30:00,33.67,33.72,33.64,33.66,22418.0,33.67,33.72,33.64,33.66,22418.0
2024-08-12 13:00:00,33.64,33.72,33.58,33.64,28013.0,33.64,33.72,33.58,33.64,28013.0
2024-08-12 13:30:00,33.65,33.7,33.55,33.61,31172.0,33.65,33.7,33.55,33.61,31172.0
2024-08-12 14:00:00,33.61,33.69,33.6,33.63,24786.0,33.61,33.69,33.6,33.63,24786.0
2024-08-12 14:30:00,33.62,33.65,33.59,33.63,36287.0,33.62,33.65,33.59,33.63,36287.0
2024-08-12 15:00:00,33.63,33.67,33.6,33.64,43611.0,33.63,33.67,33.6,33.64,43611.0
2024-08-12 15:30:00,33.64,33.65,33.47,33.56,162172.0,33.64,33.65,33.47,33.56,162172.0
2024-08-13 09:30:00,33.53,33.85,33.53,33.69,66884.0,33.53,33.85,33.53,33.69,66884.0
2024-08-13 10:00:00,33.67,33.67,33.47,33.52,78198.0,33.67,33.67,33.47,33.52,78198.0
2024-08-13 10:30:00,33.51,33.61,33.46,33.61,43173.0,33.51,33.61,33.46,33.61,43173.0
2024-08-13 11:00:00,33.61,33.63,33.56,33.58,53140.0,33.61,33.63,33.56,33.58,53140.0
2024-08-13 11:30:00,33.58,33.7,33.57,33.66,130535.0,33.58,33.7,33.57,33.66,130535.0
2024-08-13 12:00:00,33.67,33.78,33.65,33.71,62440.0,33.67,33.78,33.65,33.71,62440.0
2024-08-13 12:30:00,33.7,33.78,33.67,33.77,122274.0,33.7,33.78,33.67,33.77,122274.0
2024-08-13 13:00:00,33.77,33.81,33.74,33.76,84459.0,33.77,33.81,33.74,33.76,84459.0
2024-08-13 13:30:00,33.76,33.78,33.65,33.77,43730.0,33.76,33.78,33.65,33.77,43730.0
2024-08-13 14:00:00,33.76,33.78,33.71,33.75,37665.0,33.76,33.78,33.71,33.75,37665.0
2024-08-13 14:30:00,33.75,33.77,33.7,33.75,62746.0,33.75,33.77,33.7,33.75,62746.0
2024-08-13 15:00:00,33.76,33.79,33.69,33.75,89527.0,33.76,33.79,33.69,33.75,89527.0
2024-08-13 15:30:00,33.75,33.81,33.7,33.73,360952.0,33.75,33.81,33.7,33.73,360952.0
2024-08-14 09:30:00,33.82,34.03,33.82,33.88,94157.0,33.82,34.03,33.82,33.88,94157.0
2024-08-14 10:00:00,33.89,33.91,33.85,33.91,138234.0,33.89,33.91,33.85,33.91,138234.0
2024-08-14 10:30:00,33.91,33.91,33.75,33.8,35673.0,33.91,33.91,33.75,33.8,35673.0
2024-08-14 11:00:00,33.8,33.86,33.77,33.78,24242.0,33.8,33.86,33.77,33.78,24242.0
2024-08-14 11:30:00,33.78,33.85,33.78,33.83,41925.0,33.78,33.85,33.78,33.83,41925.0
2024-08-14 12:00:00,33.84,33.85,33.69,33.69,78778.0,33.84,33.85,33.69,33.69,78778.0
2024-08-14 12:30:00,33.67,33.84,33.67,33.83,25413.0,33.67,33.84,33.67,33.83,25413.0
2024-08-14 13:00:00,33.82,33.85,33.79,33.8,15274.0,33.82,33.85,33.79,33.8,15274.0
2024-08-14 13:30:00,33.79,33.85,33.77,33.84,18066.0,33.79,33.85,33.77,33.84,18066.0
2024-08-14 14:00:00,33.84,33.85,33.76,33.79,29035.0,33.84,33.85,33.76,33.79,29035.0
2024-08-14 14:30:00,33.79,33.91,33.78,33.89,35586.0,33.79,33.91,33.78,33.89,35586.0
2024-08-14 15:00:00,33.89,33.92,33.84,33.88,43074.0,33.89,33.92,33.84,33.88,43074.0
2024-08-14 15:30:00,33.87,33.92,33.75,33.75,504161.0,33.87,33.92,33.75,33.75,504161.0
2024-08-15 09:30:00,34.19,34.6,34.04,34.2,69484.0,34.19,34.6,34.04,34.2,69484.0
2024-08-15 10:00:00,34.2,34.34,34.14,34.23,72155.0,34.2,34.34,34.14,34.23,72155.0
2024-08-15 10:30:00,34.22,34.42,34.22,34.42,41945.0,34.22,34.42,34.22,34.42,41945.0
2024-08-15 11:00:00,34.41,34.56,34.4,34.51,87850.0,34.41,34.56,34.4,34.51,87850.0
2024-08-15 11:30:00,34.5,34.54,34.45,34.47,93726.0,34.5,34.54,34.45,34.47,93726.0
2024-08-15 12:00:00,34.47,34.62,34.45,34.61,192783.0,34.47,34.62,34.45,34.61,192783.0
2024-08-15 12:30:00,34.6,34.72,34.59,34.71,174977.0,34.6,34.72,34.59,34.71,174977.0
2024-08-15 13:00:00,34.71,34.83,34.68,34.79,79853.0,34.71,34.83,34.68,34.79,79853.0
2024-08-15 13:30:00,34.8,34.81,34.73,34.8,64527.0,34.8,34.81,34.73,34.8,64527.0
2024-08-15 14:00:00,34.8,34.82,34.69,34.72,109168.0,34.8,34.82,34.69,34.72,109168.0
2024-08-15 14:30:00,34.72,34.75,34.66,34.72,57805.0,34.72,34.75,34.66,34.72,57805.0
2024-08-15 15:00:00,34.72,34.72,34.66,34.71,62640.0,34.72,34.72,34.66,34.71,62640.0
2024-08-15 15:30:00,34.7,34.76,34.57,34.6,306681.0,34.7,34.76,34.57,34.6,306681.0
2024-08-16 09:30:00,34.53,34.6,34.32,34.34,41849.0,34.53,34.6,34.32,34.34,41849.0
2024-08-16 10:00:00,34.34,34.46,34.3,34.37,21098.0,34.34,34.46,34.3,34.37,21098.0
2024-08-16 10:30:00,34.36,34.37,34.2,34.27,19104.0,34.36,34.37,34.2,34.27,19104.0
2024-08-16 11:00:00,34.28,34.38,34.28,34.37,19806.0,34.28,34.38,34.28,34.37,19806.0
2024-08-16 11:30:00,34.38,34.44,34.35,34.43,23176.0,34.38,34.44,34.35,34.43,23176.0
2024-08-16 12:00:00,34.42,34.51,34.41,34.44,32520.0,34.42,34.51,34.41,34.44,32520.0
2024-08-16 12:30:00,34.44,34.46,34.39,34.4,23134.0,34.44,34.46,34.39,34.4,23134.0
2024-08-16 13:00:00,34.38,34.4,34.34,34.36,21718.0,34.38,34.4,34.34,34.36,21718.0
2024-08-16 13:30:00,34.38,34.41,34.33,34.39,24002.0,34.38,34.41,34.33,34.39,24002.0
2024-08-16 14:00:00,34.39,34.39,34.3,34.34,22960.0,34.39,34.39,34.3,34.34,22960.0
2024-08-16 14:30:00,34.34,34.41,34.32,34.41,26350.0,34.34,34.41,34.32,34.41,26350.0
2024-08-16 15:00:00,34.41,34.43,34.37,34.41,39203.0,34.41,34.43,34.37,34.41,39203.0
2024-08-16 15:30:00,34.4,34.53,34.39,34.52,186124.0,34.4,34.53,34.39,34.52,186124.0
2024-08-19 09:30:00,34.48,34.73,34.45,34.47,20312.0,34.48,34.73,34.45,34.47,20312.0
2024-08-19 10:00:00,34.46,34.49,34.4,34.41,34910.0,34.46,34.49,34.4,34.41,34910.0
2024-08-19 10:30:00,34.4,34.55,34.4,34.49,57351.0,34.4,34.55,34.4,34.49,57351.0
2024-08-19 11:00:00,34.49,34.58,34.48,34.55,61326.0,34.49,34.58,34.48,34.55,61326.0
2024-08-19 11:30:00,34.54,34.61,34.54,34.59,21404.0,34.54,34.61,34.54,34.59,21404.0
2024-08-19 12:00:00,34.57,34.62,34.55,34.56,15019.0,34.57,34.62,34.55,34.56,15019.0
2024-08-19 12:30:00,34.55,34.62,34.47,34.52,48486.0,34.55,34.62,34.47,34.52,48486.0
2024-08-19 13:00:00,34.52,34.61,34.51,34.59,32038.0,34.52,34.61,34.51,34.59,32038.0
2024-08-19 13:30:00,34.58,34.62,34.56,34.59,25605.0,34.58,34.62,34.56,34.59,25605.0
2024-08-19 14:00:00,34.59,34.59,34.5,34.57,41817.0,34.59,34.59,34.5,34.57,41817.0
2024-08-19 14:30:00,34.57,34.62,34.55,34.57,20071.0,34.57,34.62,34.55,34.57,20071.0
2024-08-19 15:00:00,34.57,34.65,34.55,34.64,35169.0,34.57,34.65,34.55,34.64,35169.0
2024-08-19 15:30:00,34.64,34.7,34.55,34.69,141122.0,34.64,34.7,34.55,34.69,141122.0
2024-08-20 09:30:00,34.59,34.7,34.49,34.5,54711.0,34.59,34.7,34.49,34.5,54711.0
2024-08-20 10:00:00,34.51,34.62,34.39,34.42,41272.0,34.51,34.62,34.39,34.42,41272.0
2024-08-20 10:30:00,34.42,34.48,34.37,34.37,20637.0,34.42,34.48,34.37,34.37,20637.0
2024-08-20 11:00:00,34.39,34.41,34.31,34.32,24537.0,34.39,34.41,34.31,34.32,24537.0
2024-08-20 11:30:00,34.32,34.43,34.32,34.42,20549.0,34.32,34.43,34.32,34.42,20549.0
2024-08-20 12:00:00,34.41,34.42,34.33,34.35,18584.0,34.41,34.42,34.33,34.35,18584.0
2024-08-20 12:30:00,34.35,34.36,34.32,34.33,19258.0,34.35,34.36,34.32,34.33,19258.0
2024-08-20 13:00:00,34.33,34.33,34.26,34.27,17140.0,34.33,34.33,34.26,34.27,17140.0
2024-08-20 13:30:00,34.27,34.27,34.21,34.21,18261.0,34.27,34.27,34.21,34.21,18261.0
2024-08-20 14:00:00,34.21,34.33,34.21,34.3,18101.0,34.21,34.33,34.21,34.3,18101.0
2024-08-20 14:30:00,34.3,34.41,34.26,34.38,36052.0,34.3,34.41,34.26,34.38,36052.0
2024-08-20 15:00:00,34.38,34.44,34.37,34.41,52582.0,34.38,34.44,34.37,34.41,52582.0
2024-08-20 15:30:00,34.41,34.43,34.26,34.32,234652.0,34.41,34.43,34.26,34.32,234652.0
2024-08-21 09:30:00,34.44,34.77,34.35,34.76,24004.0,34.44,34.77,34.35,34.76,24004.0
2024-08-21 10:00:00,34.76,34.83,34.69,34.83,68476.0,34.76,34.83,34.69,34.83,68476.0
2024-08-21 10:30:00,34.84,34.94,34.74,34.79,30328.0,34.84,34.94,34.74,34.79,30328.0
2024-08-21 11:00:00,34.78,35.02,34.78,35.0,33683.0,34.78,35.02,34.78,35.0,33683.0
2024-08-21 11:30:00,34.99,35.06,34.97,35.01,63246.0,34.99,35.06,34.97,35.01,63246.0
2024-08-21 12:00:00,34.99,35.03,34.97,35.0,61000.0,34.99,35.03,34.97,35.0,61000.0
2024-08-21 12:30:00,34.99,35.04,34.98,35.02,39449.0,34.99,35.04,34.98,35.02,39449.0
2024-08-21 13:00:00,35.03,35.09,35.02,35.09,22967.0,35.03,35.09,35.02,35.09,22967.0
2024-08-21 13:30:00,35.09,35.09,35.02,35.02,36005.0,35.09,35.09,35.02,35.02,36005.0
2024-08-21 14:00:00,35.03,35.07,35.0,35.01,35141.0,35.03,35.07,35.0,35.01,35141.0
2024-08-21 14:30:00,35.01,35.04,34.99,35.01,37555.0,35.01,35.04,34.99,35.01,37555.0
2024-08-21 15:00:00,35.01,35.08,34.98,35.07,92333.0,35.01,35.08,34.98,35.07,92333.0
2024-08-21 15:30:00,35.07,35.15,35.02,35.07,261331.0,35.07,35.15,35.02,35.07,261331.0
2024-08-22 09:30:00,35.23,35.23,34.95,35.05,21288.0,35.23,35.23,34.95,35.05,21288.0
2024-08-22 10:00:00,35.02,35.07,35.0,35.02,15570.0,35.02,35.07,35.0,35.02,15570.0
2024-08-22 10:30:00,35.01,35.15,35.0,35.11,15194.0,35.01,35.15,35.0,35.11,15194.0
2024-08-22 11:00:00,35.12,35.13,35.01,35.1,26294.0,35.12,35.13,35.01,35.1,26294.0
2024-08-22 11:30:00,35.11,35.16,35.09,35.14,16194.0,35.11,35.16,35.09,35.14,16194.0
2024-08-22 12:00:00,35.13,35.25,35.12,35.24,12563.0,35.13,35.25,35.12,35.24,12563.0
2024-08-22 12:30:00,35.25,35.25,35.09,35.1,10530.0,35.25,35.25,35.09,35.1,10530.0
2024-08-22 13:00:00,35.1,35.15,35.08,35.08,9368.0,35.1,35.15,35.08,35.08,9368.0
2024-08-22 13:30:00,35.04,35.1,35.01,35.05,21846.0,35.04,35.1,35.01,35.05,21846.0
2024-08-22 14:00:00,35.05,35.16,35.05,35.14,14419.0,35.05,35.16,35.05,35.14,14419.0
2024-08-22 14:30:00,35.13,35.16,35.12,35.13,23210.0,35.13,35.16,35.12,35.13,23210.0
2024-08-22 15:00:00,35.14,35.2,35.1,35.13,28766.0,35.14,35.2,35.1,35.13,28766.0
2024-08-22 15:30:00,35.12,35.13,34.99,35.08,196940.0,35.12,35.13,34.99,35.08,196940.0
2024-08-23 09:30:00,35.3,35.35,35.18,35.22,11541.0,35.3,35.35,35.18,35.22,11541.0
2024-08-23 10:00:00,35.23,35.5,35.23,35.48,32769.0,35.23,35.5,35.23,35.48,32769.0
2024-08-23 10:30:00,35.48,35.54,35.4,35.52,42384.0,35.48,35.54,35.4,35.52,42384.0
2024-08-23 11:00:00,35.51,35.6,35.48,35.56,101161.0,35.51,35.6,35.48,35.56,101161.0
2024-08-23 11:30:00,35.56,35.61,35.48,35.5,29568.0,35.56,35.61,35.48,35.5,29568.0
2024-08-23 12:00:00,35.52,35.52,35.35,35.38,23597.0,35.52,35.52,35.35,35.38,23597.0
2024-08-23 12:30:00,35.4,35.44,35.33,35.41,11680.0,35.4,35.44,35.33,35.41,11680.0
2024-08-23 13:00:00,35.4,35.44,35.38,35.44,10200.0,35.4,35.44,35.38,35.44,10200.0
2024-08-23 13:30:00,35.46,35.46,35.4,35.44,13375.0,35.46,35.46,35.4,35.44,13375.0
2024-08-23 14:00:00,35.45,35.46,35.36,35.41,18420.0,35.45,35.46,35.36,35.41,18420.0
2024-08-23 14:30:00,35.38,35.43,35.34,35.43,29519.0,35.38,35.43,35.34,35.43,29519.0
2024-08-23 15:00:00,35.42,35.56,35.41,35.55,45239.0,35.42,35.56,35.41,35.55,45239.0
2024-08-23 15:30:00,35.55,35.69,35.52,35.65,206403.0,35.55,35.69,35.52,35.65,206403.0
2024-08-26 09:30:00,35.76,36.01,35.73,35.98,25287.0,35.76,36.01,35.73,35.98,25287.0
2024-08-26 10:00:00,36.0,36.21,35.97,36.17,46562.0,36.0,36.21,35.97,36.17,46562.0
2024-08-26 10:30:00,36.16,36.16,35.97,35.99,34796.0,36.16,36.16,35.97,35.99,34796.0
2024-08-26 11:00:00,35.97,35.99,35.83,35.89,29416.0,35.97,35.99,35.83,35.89,29416.0
2024-08-26 11:30:00,35.89,35.89,35.77,35.8,33966.0,35.89,35.89,35.77,35.8,33966.0
2024-08-26 12:00:00,35.8,35.87,35.78,35.83,19845.0,35.8,35.87,35.78,35.83,19845.0
2024-08-26 12:30:00,35.83,35.86,35.78,35.86,28659.0,35.83,35.86,35.78,35.86,28659.0
2024-08-26 13:00:00,35.87,35.88,35.77,35.79,28351.0,35.87,35.88,35.77,35.79,28351.0
2024-08-26 13:30:00,35.79,35.79,35.65,35.68,24069.0,35.79,35.79,35.65,35.68,24069.0
2024-08-26 14:00:00,35.68,35.71,35.65,35.68,18644.0,35.68,35.71,35.65,35.68,18644.0
2024-08-26 14:30:00,35.66,35.74,35.65,35.73,48241.0,35.66,35.74,35.65,35.73,48241.0
2024-08-26 15:00:00,35.73,35.75,35.69,35.73,50245.0,35.73,35.75,35.69,35.73,50245.0
2024-08-26 15:30:00,35.73,35.76,35.49,35.5,255282.0,35.73,35.76,35.49,35.5,255282.0
2024-08-27 09:30:00,35.51,35.61,35.34,35.4,54457.0,35.51,35.61,35.34,35.4,54457.0
2024-08-27 10:00:00,35.41,35.62,35.39,35.62,42536.0,35.41,35.62,35.39,35.62,42536.0
2024-08-27 10:30:00,35.61,35.71,35.6,35.68,20638.0,35.61,35.71,35.6,35.68,20638.0
2024-08-27 11:00:00,35.7,35.7,35.49,35.49,31928.0,35.7,35.7,35.49,35.49,31928.0
2024-08-27 11:30:00,35.49,35.49,35.38,35.44,20513.0,35.49,35.49,35.38,35.44,20513.0
2024-08-27 12:00:00,35.44,35.45,35.36,35.38,25925.0,35.44,35.45,35.36,35.38,25925.0
2024-08-27 12:30:00,35.38,35.38,35.27,35.3,275239.0,35.38,35.38,35.27,35.3,275239.0
2024-08-27 13:00:00,35.29,35.4,35.26,35.39,23959.0,35.29,35.4,35.26,35.39,23959.0
2024-08-27 13:30:00,35.4,35.41,35.34,35.35,25658.0,35.4,35.41,35.34,35.35,25658.0
2024-08-27 14:00:00,35.35,35.41,35.35,35.4,27430.0,35.35,35.41,35.35,35.4,27430.0
2024-08-27 14:30:00,35.41,35.43,35.38,35.41,26549.0,35.41,35.43,35.38,35.41,26549.0
2024-08-27 15:00:00,35.4,35.45,35.39,35.4,31655.0,35.4,35.45,35.39,35.4,31655.0
2024-08-27 15:30:00,35.4,35.42,35.31,35.31,198529.0,35.4,35.42,35.31,35.31,198529.0
2024-08-28 09:30:00,35.4,35.59,35.26,35.49,14424.0,35.4,35.59,35.26,35.49,14424.0
2024-08-28 10:00:00,35.5,35.56,35.48,35.49,19519.0,35.5,35.56,35.48,35.49,19519.0
2024-08-28 10:30:00,35.5,35.64,35.5,35.61,17960.0,35.5,35.64,35.5,35.61,17960.0
2024-08-28 11:00:00,35.6,35.67,35.59,35.63,38336.0,35.6,35.67,35.59,35.63,38336.0
2024-08-28 11:30:00,35.62,35.67,35.6,35.66,33119.0,35.62,35.67,35.6,35.66,33119.0
2024-08-28 12:00:00,35.65,35.65,35.53,35.56,22287.0,35.65,35.65,35.53,35.56,22287.0
2024-08-28 12:30:00,35.58,35.66,35.57,35.63,40202.0,35.58,35.66,35.57,35.63,40202.0
2024-08-28 13:00:00,35.63,35.66,35.58,35.61,19100.0,35.63,35.66,35.58,35.61,19100.0
2024-08-28 13:30:00,35.6,35.66,35.56,35.57,53517.0,35.6,35.66,35.56,35.57,53517.0
2024-08-28 14:00:00,35.57,35.61,35.49,35.49,40150.0,35.57,35.61,35.49,35.49,40150.0
2024-08-28 14:30:00,35.48,35.6,35.47,35.59,27929.0,35.48,35.6,35.47,35.59,27929.0
2024-08-28 15:00:00,35.58,35.64,35.55,35.6,49391.0,35.58,35.64,35.55,35.6,49391.0
2024-08-28 15:30:00,35.6,35.62,35.47,35.53,421436.0,35.6,35.62,35.47,35.53,421436.0
2024-08-29 09:30:00,35.69,35.77,35.52,35.57,24676.0,35.69,35.77,35.52,35.57,24676.0
2024-08-29 10:00:00,35.58,35.78,35.56,35.78,30829.0,35.58,35.78,35.56,35.78,30829.0
2024-08-29 10:30:00,35.77,35.77,35.65,35.65,29523.0,35.77,35.77,35.65,35.65,29523.0
2024-08-29 11:00:00,35.66,35.81,35.66,35.81,21702.0,35.66,35.81,35.66,35.81,21702.0
2024-08-29 11:30:00,35.83,35.85,35.76,35.79,28811.0,35.83,35.85,35.76,35.79,28811.0
2024-08-29 12:00:00,35.8,35.83,35.78,35.8,28392.0,35.8,35.83,35.78,35.8,28392.0
2024-08-29 12:30:00,35.8,35.85,35.78,35.84,19239.0,35.8,35.85,35.78,35.84,19239.0
2024-08-29 13:00:00,35.84,35.85,35.77,35.82,20801.0,35.84,35.85,35.77,35.82,20801.0
2024-08-29 13:30:00,35.81,35.93,35.8,35.9,195367.0,35.81,35.93,35.8,35.9,195367.0
2024-08-29 14:00:00,35.9,35.99,35.87,35.93,29199.0,35.9,35.99,35.87,35.93,29199.0
2024-08-29 14:30:00,35.93,35.93,35.83,35.88,90875.0,35.93,35.93,35.83,35.88,90875.0
2024-08-29 15:00:00,35.88,35.95,35.84,35.94,29456.0,35.88,35.95,35.84,35.94,29456.0
2024-08-29 15:30:00,35.94,35.98,35.77,35.91,252404.0,35.94,35.98,35.77,35.91,252404.0
2024-08-30 09:30:00,36.11,36.32,36.06,36.3,29448.0,36.11,36.32,36.06,36.3,29448.0
2024-08-30 10:00:00,36.3,36.44,36.22,36.43,65145.0,36.3,36.44,36.22,36.43,65145.0
2024-08-30 10:30:00,36.41,36.43,36.22,36.22,28701.0,36.41,36.43,36.22,36.22,28701.0
2024-08-30 11:00:00,36.22,36.28,36.0,36.02,29545.0,36.22,36.28,36.0,36.02,29545.0
2024-08-30 11:30:00,36.02,36.02,35.86,35.88,81362.0,36.02,36.02,35.86,35.88,81362.0
2024-08-30 12:00:00,35.87,36.04,35.86,35.89,42857.0,35.87,36.04,35.86,35.89,42857.0
2024-08-30 12:30:00,35.9,35.9,35.79,35.89,21802.0,35.9,35.9,35.79,35.89,21802.0
2024-08-30 13:00:00,35.89,35.94,35.86,35.92,31505.0,35.89,35.94,35.86,35.92,31505.0
2024-08-30 13:30:00,35.93,36.0,35.93,35.98,45120.0,35.93,36.0,35.93,35.98,45120.0
2024-08-30 14:00:00,35.98,36.15,35.98,36.14,54664.0,35.98,36.15,35.98,36.14,54664.0
2024-08-30 14:30:00,36.14,36.22,36.13,36.2,54786.0,36.14,36.22,36.13,36.2,54786.0
2024-08-30 15:00:00,36.2,36.27,36.18,36.22,217834.0,36.2,36.27,36.18,36.22,217834.0
2024-08-30 15:30:00,36.22,36.66,36.21,36.49,919165.0,36.22,36.66,36.21,36.49,919165.0
2024-09-03 09:30:00,36.04,36.32,35.97,36.13,45708.0,36.04,36.32,35.97,36.13,45708.0
2024-09-03 10:00:00,36.09,36.11,35.69,35.86,129463.0,36.09,36.11,35.69,35.86,129463.0
2024-09-03 10:30:00,35.86,36.01,35.84,35.95,115034.0,35.86,36.01,35.84,35.95,115034.0
2024-09-03 11:00:00,35.95,36.22,35.94,36.16,71719.0,35.95,36.22,35.94,36.16,71719.0
2024-09-03 11:30:00,36.18,36.19,36.09,36.17,58000.0,36.18,36.19,36.09,36.17,58000.0
2024-09-03 12:00:00,36.16,36.16,36.01,36.03,34724.0,36.16,36.16,36.01,36.03,34724.0
2024-09-03 12:30:00,36.03,36.04,35.91,35.91,39625.0,36.03,36.04,35.91,35.91,39625.0
2024-09-03 13:00:00,35.91,35.94,35.88,35.94,41840.0,35.91,35.94,35.88,35.94,41840.0
2024-09-03 13:30:00,35.93,35.94,35.87,35.87,54216.0,35.93,35.94,35.87,35.87,54216.0
2024-09-03 14:00:00,35.87,35.87,35.77,35.77,49737.0,35.87,35.87,35.77,35.77,49737.0
2024-09-03 14:30:00,35.77,35.78,35.7,35.71,48335.0,35.77,35.78,35.7,35.71,48335.0
2024-09-03 15:00:00,35.71,35.79,35.68,35.71,76898.0,35.71,35.79,35.68,35.71,76898.0
2024-09-03 15:30:00,35.71,35.75,35.52,35.75,395026.0,35.71,35.75,35.52,35.75,395026.0
2024-09-04 09:30:00,35.61,36.16,35.61,36.06,25360.0,35.61,36.16,35.61,36.06,25360.0
2024-09-04 10:00:00,36.04,36.04,35.74,35.76,18666.0,36.04,36.04,35.74,35.76,18666.0
2024-09-04 10:30:00,35.77,35.85,35.72,35.84,26212.0,35.77,35.85,35.72,35.84,26212.0
2024-09-04 11:00:00,35.83,35.85,35.64,35.64,36343.0,35.83,35.85,35.64,35.64,36343.0
2024-09-04 11:30:00,35.64,35.73,35.61,35.68,19321.0,35.64,35.73,35.61,35.68,19321.0
2024-09-04 12:00:00,35.65,35.65,35.51,35.61,21917.0,35.65,35.65,35.51,35.61,21917.0
2024-09-04 12:30:00,35.59,35.7,35.59,35.59,39432.0,35.59,35.7,35.59,35.59,39432.0
2024-09-04 13:00:00,35.59,35.6,35.49,35.5,40342.0,35.59,35.6,35.49,35.5,40342.0
2024-09-04 13:30:00,35.51,35.51,35.37,35.41,50569.0,35.51,35.51,35.37,35.41,50569.0
2024-09-04 14:00:00,35.41,35.42,35.34,35.39,34292.0,35.41,35.42,35.34,35.39,34292.0
2024-09-04 14:30:00,35.39,35.4,35.17,35.17,103990.0,35.39,35.4,35.17,35.17,103990.0
2024-09-04 15:00:00,35.17,35.22,35.13,35.22,54590.0,35.17,35.22,35.13,35.22,54590.0
2024-09-04 15:30:00,35.21,35.43,35.16,35.39,235030.0,35.21,35.43,35.16,35.39,235030.0
2024-09-05 09:30:00,35.44,35.44,34.96,34.99,36404.0,35.44,35.44,34.96,34.99,36404.0
2024-09-05 10:00:00,35.01,35.18,35.0,35.0,59329.0,35.01,35.18,35.0,35.0,59329.0
2024-09-05 10:30:00,35.03,35.14,34.85,34.86,112866.0,35.03,35.14,34.85,34.86,112866.0
2024-09-05 11:00:00,34.84,34.92,34.71,34.75,153035.0,34.84,34.92,34.71,34.75,153035.0
2024-09-05 11:30:00,34.74,34.84,34.69,34.73,40601.0,34.74,34.84,34.69,34.73,40601.0
2024-09-05 12:00:00,34.72,34.81,34.7,34.81,54217.0,34.72,34.81,34.7,34.81,54217.0
2024-09-05 12:30:00,34.81,34.87,34.74,34.76,246401.0,34.81,34.87,34.74,34.76,246401.0
2024-09-05 13:00:00,34.76,35.02,34.75,34.95,44840.0,34.76,35.02,34.75,34.95,44840.0
2024-09-05 13:30:00,34.94,35.17,34.9,35.09,39230.0,34.94,35.17,34.9,35.09,39230.0
2024-09-05 14:00:00,35.09,35.09,34.99,35.02,34516.0,35.09,35.09,34.99,35.02,34516.0
2024-09-05 14:30:00,35.01,35.13,35.01,35.09,39166.0,35.01,35.13,35.01,35.09,39166.0
2024-09-05 15:00:00,35.09,35.09,34.95,35.04,51117.0,35.09,35.09,34.95,35.04,51117.0
2024-09-05 15:30:00,35.04,35.09,34.94,34.98,261297.0,35.04,35.09,34.94,34.98,261297.0
2024-09-06 09:30:00,34.97,35.16,34.91,34.98,41446.0,34.97,35.16,34.91,34.98,41446.0
2024-09-06 10:00:00,34.98,34.99,34.78,34.82,77255.0,34.98,34.99,34.78,34.82,77255.0
2024-09-06 10:30:00,34.83,34.89,34.71,34.72,57768.0,34.83,34.89,34.71,34.72,57768.0
2024-09-06 11:00:00,34.72,34.99,34.71,34.77,74860.0,34.72,34.99,34.71,34.77,74860.0
2024-09-06 11:30:00,34.77,34.81,34.67,34.69,52889.0,34.77,34.81,34.67,34.69,52889.0
2024-09-06 12:00:00,34.69,34.72,34.63,34.67,47252.0,34.69,34.72,34.63,34.67,47252.0
2024-09-06 12:30:00,34.67,34.79,34.66,34.79,52866.0,34.67,34.79,34.66,34.79,52866.0
2024-09-06 13:00:00,34.8,34.83,34.75,34.81,50797.0,34.8,34.83,34.75,34.81,50797.0
2024-09-06 13:30:00,34.8,34.9,34.75,34.84,56302.0,34.8,34.9,34.75,34.84,56302.0
2024-09-06 14:00:00,34.85,34.85,34.67,34.69,50816.0,34.85,34.85,34.67,34.69,50816.0
2024-09-06 14:30:00,34.68,34.69,34.62,34.69,64699.0,34.68,34.69,34.62,34.69,64699.0
2024-09-06 15:00:00,34.69,34.78,34.67,34.75,80004.0,34.69,34.78,34.67,34.75,80004.0
2024-09-06 15:30:00,34.74,34.77,34.55,34.57,218631.0,34.74,34.77,34.55,34.57,218631.0
2024-09-09 09:30:00,34.7,34.77,34.57,34.73,61891.0,34.7,34.77,34.57,34.73,61891.0
2024-09-09 10:00:00,34.73,34.83,34.68,34.68,158139.0,34.73,34.83,34.68,34.68,158139.0
2024-09-09 10:30:00,34.68,34.76,34.65,34.68,76729.0,34.68,34.76,34.65,34.68,76729.0
2024-09-09 11:00:00,34.68,34.69,34.58,34.68,77101.0,34.68,34.69,34.58,34.68,77101.0
2024-09-09 11:30:00,34.67,34.77,34.66,34.73,104107.0,34.67,34.77,34.66,34.73,104107.0
2024-09-09 12:00:00,34.73,34.75,34.71,34.73,43579.0,34.73,34.75,34.71,34.73,43579.0
2024-09-09 12:30:00,34.73,34.76,34.69,34.73,71591.0,34.73,34.76,34.69,34.73,71591.0
2024-09-09 13:00:00,34.73,34.74,34.69,34.7,40409.0,34.73,34.74,34.69,34.7,40409.0
2024-09-09 13:30:00,34.7,34.71,34.64,34.66,65661.0,34.7,34.71,34.64,34.66,65661.0
2024-09-09 14:00:00,34.66,34.69,34.64,34.68,57675.0,34.66,34.69,34.64,34.68,57675.0
2024-09-09 14:30:00,34.68,34.77,34.67,34.75,97158.0,34.68,34.77,34.67,34.75,97158.0
2024-09-09 15:00:00,34.75,34.76,34.67,34.75,72773.0,34.75,34.76,34.67,34.75,72773.0
2024-09-09 15:30:00,34.74,34.74,34.53,34.64,260601.0,34.74,34.74,34.53,34.64,260601.0
2024-09-10 09:30:00,34.55,34.63,34.24,34.4,53514.0,34.55,34.63,34.24,34.4,53514.0
2024-09-10 10:00:00,34.41,34.41,33.97,34.03,86692.0,34.41,34.41,33.97,34.03,86692.0
2024-09-10 10:30:00,34.04,34.23,34.01,34.18,32814.0,34.04,34.23,34.01,34.18,32814.0
2024-09-10 11:00:00,34.18,34.25,34.11,34.15,33319.0,34.18,34.25,34.11,34.15,33319.0
2024-09-10 11:30:00,34.16,34.17,33.94,33.96,66095.0,34.16,34.17,33.94,33.96,66095.0
2024-09-10 12:00:00,33.96,34.0,33.86,33.88,37830.0,33.96,34.0,33.86,33.88,37830.0
2024-09-10 12:30:00,33.88,33.99,33.87,33.94,38782.0,33.88,33.99,33.87,33.94,38782.0
2024-09-10 13:00:00,33.94,34.07,33.93,34.04,34362.0,33.94,34.07,33.93,34.04,34362.0
2024-09-10 13:30:00,34.03,34.1,34.01,34.07,45722.0,34.03,34.1,34.01,34.07,45722.0
2024-09-10 14:00:00,34.06,34.13,34.01,34.07,38679.0,34.06,34.13,34.01,34.07,38679.0
2024-09-10 14:30:00,34.08,34.21,34.07,34.2,58027.0,34.08,34.21,34.07,34.2,58027.0
2024-09-10 15:00:00,34.2,34.25,34.16,34.23,57566.0,34.2,34.25,34.16,34.23,57566.0
2024-09-10 15:30:00,34.22,34.22,34.06,34.15,352882.0,34.22,34.22,34.06,34.15,352882.0
2024-09-11 09:30:00,34.16,34.26,33.71,33.78,46005.0,34.16,34.26,33.71,33.78,46005.0
2024-09-11 10:00:00,33.77,33.81,33.51,33.52,41407.0,33.77,33.81,33.51,33.52,41407.0
2024-09-11 10:30:00,33.52,33.89,33.52,33.89,49632.0,33.52,33.89,33.52,33.89,49632.0
2024-09-11 11:00:00,33.89,34.02,33.82,34.0,76606.0,33.89,34.02,33.82,34.0,76606.0
2024-09-11 11:30:00,34.0,34.11,33.96,34.05,74103.0,34.0,34.11,33.96,34.05,74103.0
2024-09-11 12:00:00,34.05,34.25,34.02,34.23,103089.0,34.05,34.25,34.02,34.23,103089.0
2024-09-11 12:30:00,34.23,34.48,34.2,34.48,137317.0,34.23,34.48,34.2,34.48,137317.0
2024-09-11 13:00:00,34.48,34.52,34.42,34.44,121022.0,34.48,34.52,34.42,34.44,121022.0
2024-09-11 13:30:00,34.44,34.49,34.34,34.39,231321.0,34.44,34.49,34.34,34.39,231321.0
2024-09-11 14:00:00,34.42,34.5,34.35,34.35,117682.0,34.42,34.5,34.35,34.35,117682.0
2024-09-11 14:30:00,34.36,34.49,34.36,34.41,67413.0,34.36,34.49,34.36,34.41,67413.0
2024-09-11 15:00:00,34.41,34.57,34.39,34.57,70776.0,34.41,34.57,34.39,34.57,70776.0
2024-09-11 15:30:00,34.57,34.57,34.38,34.44,451221.0,34.57,34.57,34.38,34.44,451221.0
2024-09-12 09:30:00,34.4,34.73,34.27,34.29,66403.0,34.4,34.73,34.27,34.29,66403.0
2024-09-12 10:00:00,34.3,34.5,34.18,34.5,67141.0,34.3,34.5,34.18,34.5,67141.0
2024-09-12 10:30:00,34.5,34.56,34.4,34.42,38078.0,34.5,34.56,34.4,34.42,38078.0
2024-09-12 11:00:00,34.41,34.55,34.37,34.39,71526.0,34.41,34.55,34.37,34.39,71526.0
2024-09-12 11:30:00,34.38,34.48,34.25,34.29,81350.0,34.38,34.48,34.25,34.29,81350.0
2024-09-12 12:00:00,34.29,34.37,34.26,34.33,35344.0,34.29,34.37,34.26,34.33,35344.0
2024-09-12 12:30:00,34.33,34.36,34.3,34.35,66171.0,34.33,34.36,34.3,34.35,66171.0
2024-09-12 13:00:00,34.35,34.38,34.28,34.34,121059.0,34.35,34.38,34.28,34.34,121059.0
2024-09-12 13:30:00,34.33,34.54,34.31,34.5,475576.0,34.33,34.54,34.31,34.5,475576.0
2024-09-12 14:00:00,34.51,34.51,34.35,34.37,80457.0,34.51,34.51,34.35,34.37,80457.0
2024-09-12 14:30:00,34.38,34.4,34.26,34.34,69177.0,34.38,34.4,34.26,34.34,69177.0
2024-09-12 15:00:00,34.34,34.48,34.28,34.45,117052.0,34.34,34.48,34.28,34.45,117052.0
2024-09-12 15:30:00,34.45,34.55,34.41,34.52,461278.0,34.45,34.55,34.41,34.52,461278.0
2024-09-13 09:30:00,34.61,35.12,34.61,35.03,145793.0,34.61,35.12,34.61,35.03,145793.0
2024-09-13 10:00:00,35.04,35.07,34.87,35.03,83230.0,35.04,35.07,34.87,35.03,83230.0
2024-09-13 10:30:00,35.05,35.16,34.98,35.01,26194.0,35.05,35.16,34.98,35.01,26194.0
2024-09-13 11:00:00,35.02,35.08,34.99,35.0,31077.0,35.02,35.08,34.99,35.0,31077.0
2024-09-13 11:30:00,35.01,35.07,34.97,35.01,41040.0,35.01,35.07,34.97,35.01,41040.0
2024-09-13 12:00:00,35.02,35.07,35.0,35.02,39690.0,35.02,35.07,35.0,35.02,39690.0
2024-09-13 12:30:00,35.02,35.06,34.98,34.98,27612.0,35.02,35.06,34.98,34.98,27612.0
2024-09-13 13:00:00,34.99,35.13,34.99,35.11,22981.0,34.99,35.13,34.99,35.11,22981.0
2024-09-13 13:30:00,35.12,35.13,35.0,35.0,25915.0,35.12,35.13,35.0,35.0,25915.0
2024-09-13 14:00:00,35.0,35.0,34.85,34.85,39306.0,35.0,35.0,34.85,34.85,39306.0
2024-09-13 14:30:00,34.85,34.92,34.85,34.88,36668.0,34.85,34.92,34.85,34.88,36668.0
2024-09-13 15:00:00,34.88,34.91,34.84,34.91,40394.0,34.88,34.91,34.84,34.91,40394.0
2024-09-13 15:30:00,34.9,34.94,34.77,34.79,318022.0,34.9,34.94,34.77,34.79,318022.0
2024-09-16 09:30:00,34.98,35.3,34.96,35.25,61773.0,34.98,35.3,34.96,35.25,61773.0
2024-09-16 10:00:00,35.27,35.31,35.15,35.15,46751.0,35.27,35.31,35.15,35.15,46751.0
2024-09-16 10:30:00,35.15,35.2,35.09,35.12,52073.0,35.15,35.2,35.09,35.12,52073.0
2024-09-16 11:00:00,35.12,35.17,35.03,35.03,40295.0,35.12,35.17,35.03,35.03,40295.0
2024-09-16 11:30:00,35.02,35.12,35.0,35.1,31565.0,35.02,35.12,35.0,35.1,31565.0
2024-09-16 12:00:00,35.1,35.13,35.04,35.11,31455.0,35.1,35.13,35.04,35.11,31455.0
2024-09-16 12:30:00,35.11,35.13,35.08,35.09,25457.0,35.11,35.13,35.08,35.09,25457.0
2024-09-16 13:00:00,35.09,35.22,35.08,35.19,51551.0,35.09,35.22,35.08,35.19,51551.0
2024-09-16 13:30:00,35.19,35.31,35.18,35.26,72230.0,35.19,35.31,35.18,35.26,72230.0
2024-09-16 14:00:00,35.25,35.31,35.22,35.27,52705.0,35.25,35.31,35.22,35.27,52705.0
2024-09-16 14:30:00,35.27,35.3,35.19,35.25,143043.0,35.27,35.3,35.19,35.25,143043.0
2024-09-16 15:00:00,35.25,35.26,35.16,35.17,58408.0,35.25,35.26,35.16,35.17,58408.0
2024-09-16 15:30:00,35.18,35.25,35.14,35.16,275783.0,35.18,35.25,35.14,35.16,275783.0
2024-09-17 09:30:00,35.42,35.54,35.27,35.27,52164.0,35.42,35.54,35.27,35.27,52164.0
2024-09-17 10:00:00,35.27,35.81,35.27,35.67,109023.0,35.27,35.81,35.27,35.67,109023.0
2024-09-17 10:30:00,35.67,35.86,35.66,35.8,50565.0,35.67,35.86,35.66,35.8,50565.0
2024-09-17 11:00:00,35.82,35.87,35.75,35.8,39856.0,35.82,35.87,35.75,35.8,39856.0
2024-09-17 11:30:00,35.79,35.86,35.79,35.83,50068.0,35.79,35.86,35.79,35.83,50068.0
2024-09-17 12:00:00,35.83,35.83,35.72,35.8,49765.0,35.83,35.83,35.72,35.8,49765.0
2024-09-17 12:30:00,35.8,35.84,35.6,35.63,52733.0,35.8,35.84,35.6,35.63,52733.0
2024-09-17 13:00:00,35.63,35.78,35.62,35.72,73769.0,35.63,35.78,35.62,35.72,73769.0
2024-09-17 13:30:00,35.72,35.79,35.68,35.73,56460.0,35.72,35.79,35.68,35.73,56460.0
2024-09-17 14:00:00,35.72,35.79,35.64,35.66,112616.0,35.72,35.79,35.64,35.66,112616.0
2024-09-17 14:30:00,35.66,35.75,35.62,35.69,177646.0,35.66,35.75,35.62,35.69,177646.0
2024-09-17 15:00:00,35.69,35.71,35.57,35.59,111119.0,35.69,35.71,35.57,35.59,111119.0
2024-09-17 15:30:00,35.59,35.71,35.47,35.7,376737.0,35.59,35.71,35.47,35.7,376737.0
2024-09-18 09:30:00,35.88,36.02,35.67,35.88,83785.0,35.88,36.02,35.67,35.88,83785.0
2024-09-18 10:00:00,35.87,36.07,35.86,35.98,303689.0,35.87,36.07,35.86,35.98,303689.0
2024-09-18 10:30:00,35.97,35.98,35.76,35.86,55735.0,35.97,35.98,35.76,35.86,55735.0
2024-09-18 11:00:00,35.86,35.91,35.82,35.83,56294.0,35.86,35.91,35.82,35.83,56294.0
2024-09-18 11:30:00,35.82,35.82,35.68,35.75,57574.0,35.82,35.82,35.68,35.75,57574.0
2024-09-18 12:00:00,35.76,35.81,35.66,35.81,71476.0,35.76,35.81,35.66,35.81,71476.0
2024-09-18 12:30:00,35.81,35.88,35.78,35.85,117213.0,35.81,35.88,35.78,35.85,117213.0
2024-09-18 13:00:00,35.85,35.88,35.71,35.75,74074.0,35.85,35.88,35.71,35.75,74074.0
2024-09-18 13:30:00,35.75,35.83,35.73,35.77,91396.0,35.75,35.83,35.73,35.77,91396.0
2024-09-18 14:00:00,35.76,36.29,35.69,36.25,152658.0,35.76,36.29,35.69,36.25,152658.0
2024-09-18 14:30:00,36.26,36.38,36.03,36.11,171015.0,36.26,36.38,36.03,36.11,171015.0
2024-09-18 15:00:00,36.11,36.12,35.81,36.02,108994.0,36.11,36.12,35.81,36.02,108994.0
2024-09-18 15:30:00,36.0,36.06,35.79,35.98,428907.0,36.0,36.06,35.79,35.98,428907.0
2024-09-19 09:30:00,36.61,37.0,36.55,36.97,184980.0,36.61,37.0,36.55,36.97,184980.0
2024-09-19 10:00:00,36.95,37.0,36.76,36.94,245787.0,36.95,37.0,36.76,36.94,245787.0
2024-09-19 10:30:00,36.94,37.09,36.85,36.92,112317.0,36.94,37.09,36.85,36.92,112317.0
2024-09-19 11:00:00,36.91,36.94,36.65,36.78,117303.0,36.91,36.94,36.65,36.78,117303.0
2024-09-19 11:30:00,36.77,36.95,36.67,36.85,99000.0,36.77,36.95,36.67,36.85,99000.0
2024-09-19 12:00:00,36.84,37.01,36.84,36.95,61604.0,36.84,37.01,36.84,36.95,61604.0
2024-09-19 12:30:00,36.96,37.1,36.93,37.07,80957.0,36.96,37.1,36.93,37.07,80957.0
2024-09-19 13:00:00,37.07,37.14,37.01,37.13,49174.0,37.07,37.14,37.01,37.13,49174.0
2024-09-19 13:30:00,37.14,37.15,37.08,37.09,77716.0,37.14,37.15,37.08,37.09,77716.0
2024-09-19 14:00:00,37.09,37.13,36.97,37.1,104159.0,37.09,37.13,36.97,37.1,104159.0
2024-09-19 14:30:00,37.09,37.11,37.0,37.11,94941.0,37.09,37.11,37.0,37.11,94941.0
2024-09-19 15:00:00,37.1,37.17,36.98,37.02,153334.0,37.1,37.17,36.98,37.02,153334.0
2024-09-19 15:30:00,37.01,37.14,36.78,37.12,665692.0,37.01,37.14,36.78,37.12,665692.0
2024-09-20 09:30:00,36.73,36.91,36.0,36.05,242644.0,36.73,36.91,36.0,36.05,242644.0
2024-09-20 10:00:00,36.06,36.19,36.03,36.15,75112.0,36.06,36.19,36.03,36.15,75112.0
2024-09-20 10:30:00,36.14,36.22,36.02,36.04,157867.0,36.14,36.22,36.02,36.04,157867.0
2024-09-20 11:00:00,36.03,36.11,35.92,36.07,100816.0,36.03,36.11,35.92,36.07,100816.0
2024-09-20 11:30:00,36.06,36.28,36.03,36.25,58819.0,36.06,36.28,36.03,36.25,58819.0
2024-09-20 12:00:00,36.24,36.25,36.15,36.22,47838.0,36.24,36.25,36.15,36.22,47838.0
2024-09-20 12:30:00,36.21,36.32,36.18,36.28,44032.0,36.21,36.32,36.18,36.28,44032.0
2024-09-20 13:00:00,36.27,36.33,36.22,36.23,51413.0,36.27,36.33,36.22,36.23,51413.0
2024-09-20 13:30:00,36.23,36.26,36.14,36.14,60217.0,36.23,36.26,36.14,36.14,60217.0
2024-09-20 14:00:00,36.15,36.16,35.99,36.11,68394.0,36.15,36.16,35.99,36.11,68394.0
2024-09-20 14:30:00,36.11,36.12,36.04,36.09,90672.0,36.11,36.12,36.04,36.09,90672.0
2024-09-20 15:00:00,36.09,36.15,36.01,36.11,130476.0,36.09,36.15,36.01,36.11,130476.0
2024-09-20 15:30:00,36.11,36.11,35.95,36.06,449771.0,36.11,36.11,35.95,36.06,449771.0
2024-09-23 09:30:00,36.22,36.42,36.0,36.31,104418.0,36.22,36.42,36.0,36.31,104418.0
2024-09-23 10:00:00,36.31,36.41,36.28,36.34,194524.0,36.31,36.41,36.28,36.34,194524.0
2024-09-23 10:30:00,36.32,36.33,36.14,36.21,53731.0,36.32,36.33,36.14,36.21,53731.0
2024-09-23 11:00:00,36.21,36.21,36.07,36.18,46424.0,36.21,36.21,36.07,36.18,46424.0
2024-09-23 11:30:00,36.19,36.27,36.14,36.15,71028.0,36.19,36.27,36.14,36.15,71028.0
2024-09-23 12:00:00,36.16,36.28,36.06,36.21,37387.0,36.16,36.28,36.06,36.21,37387.0
2024-09-23 12:30:00,36.22,36.24,36.17,36.18,23284.0,36.22,36.24,36.17,36.18,23284.0
2024-09-23 13:00:00,36.18,36.29,36.15,36.27,40894.0,36.18,36.29,36.15,36.27,40894.0
2024-09-23 13:30:00,36.26,36.33,36.24,36.25,38443.0,36.26,36.33,36.24,36.25,38443.0
2024-09-23 14:00:00,36.23,36.33,36.21,36.32,48087.0,36.23,36.33,36.21,36.32,48087.0
2024-09-23 14:30:00,36.32,36.33,36.27,36.29,34746.0,36.32,36.33,36.27,36.29,34746.0
2024-09-23 15:00:00,36.27,36.33,36.27,36.3,67343.0,36.27,36.33,36.27,36.3,67343.0
2024-09-23 15:30:00,36.3,36.34,36.22,36.32,462785.0,36.3,36.34,36.22,36.32,462785.0
2024-09-24 09:30:00,36.41,36.67,36.28,36.63,154968.0,36.41,36.67,36.28,36.63,154968.0
2024-09-24 10:00:00,36.63,36.72,36.56,36.65,322131.0,36.63,36.72,36.56,36.65,322131.0
2024-09-24 10:30:00,36.65,36.72,36.55,36.68,97330.0,36.65,36.72,36.55,36.68,97330.0
2024-09-24 11:00:00,36.68,36.71,36.63,36.66,103315.0,36.68,36.71,36.63,36.66,103315.0
2024-09-24 11:30:00,36.66,36.74,36.58,36.6,409305.0,36.66,36.74,36.58,36.6,409305.0
2024-09-24 12:00:00,36.61,36.64,36.55,36.6,149074.0,36.61,36.64,36.55,36.6,149074.0
2024-09-24 12:30:00,36.59,36.72,36.58,36.7,36751.0,36.59,36.72,36.58,36.7,36751.0
2024-09-24 13:00:00,36.7,36.8,36.68,36.72,35264.0,36.7,36.8,36.68,36.72,35264.0
2024-09-24 13:30:00,36.72,36.74,36.7,36.72,40850.0,36.72,36.74,36.7,36.72,40850.0
2024-09-24 14:00:00,36.72,36.72,36.64,36.64,53647.0,36.72,36.72,36.64,36.64,53647.0
2024-09-24 14:30:00,36.65,36.72,36.46,36.46,134755.0,36.65,36.72,36.46,36.46,134755.0
2024-09-24 15:00:00,36.46,36.58,36.44,36.54,392798.0,36.46,36.58,36.44,36.54,392798.0
2024-09-24 15:30:00,36.54,36.59,36.41,36.47,504539.0,36.54,36.59,36.41,36.47,504539.0
2024-09-25 09:30:00,36.56,36.56,36.13,36.19,24608.0,36.56,36.56,36.13,36.19,24608.0
2024-09-25 10:00:00,36.21,36.37,36.19,36.23,23324.0,36.21,36.37,36.19,36.23,23324.0
2024-09-25 10:30:00,36.21,36.27,36.2,36.26,47696.0,36.21,36.27,36.2,36.26,47696.0
2024-09-25 11:00:00,36.27,36.29,36.17,36.19,40875.0,36.27,36.29,36.17,36.19,40875.0
2024-09-25 11:30:00,36.19,36.22,36.12,36.21,55586.0,36.19,36.22,36.12,36.21,55586.0
2024-09-25 12:00:00,36.21,36.24,36.13,36.15,27462.0,36.21,36.24,36.13,36.15,27462.0
2024-09-25 12:30:00,36.14,36.17,36.08,36.09,29418.0,36.14,36.17,36.08,36.09,29418.0
2024-09-25 13:00:00,36.09,36.11,35.99,35.99,26646.0,36.09,36.11,35.99,35.99,26646.0
2024-09-25 13:30:00,35.98,36.08,35.94,36.01,55142.0,35.98,36.08,35.94,36.01,55142.0
2024-09-25 14:00:00,36.0,36.1,35.97,35.99,64193.0,36.0,36.1,35.97,35.99,64193.0
2024-09-25 14:30:00,36.0,36.07,36.0,36.01,28662.0,36.0,36.07,36.0,36.01,28662.0
2024-09-25 15:00:00,36.0,36.09,35.99,36.08,55601.0,36.0,36.09,35.99,36.08,55601.0
2024-09-25 15:30:00,36.07,36.07,35.91,35.94,247016.0,36.07,36.07,35.91,35.94,247016.0
2024-09-26 09:30:00,36.37,36.48,36.25,36.34,205728.0,36.37,36.48,36.25,36.34,205728.0
2024-09-26 10:00:00,36.37,36.54,36.29,36.47,355723.0,36.37,36.54,36.29,36.47,355723.0
2024-09-26 10:30:00,36.49,36.76,36.45,36.64,530919.0,36.49,36.76,36.45,36.64,530919.0
2024-09-26 11:00:00,36.64,37.13,36.63,37.01,115449.0,36.64,37.13,36.63,37.01,115449.0
2024-09-26 11:30:00,37.01,37.17,37.0,37.16,79421.0,37.01,37.17,37.0,37.16,79421.0
2024-09-26 12:00:00,37.15,37.22,37.11,37.21,52931.0,37.15,37.22,37.11,37.21,52931.0
2024-09-26 12:30:00,37.22,37.25,37.15,37.2,63297.0,37.22,37.25,37.15,37.2,63297.0
2024-09-26 13:00:00,37.2,37.32,37.18,37.28,86079.0,37.2,37.32,37.18,37.28,86079.0
2024-09-26 13:30:00,37.31,37.5,37.31,37.45,68990.0,37.31,37.5,37.31,37.45,68990.0
2024-09-26 14:00:00,37.46,37.49,37.34,37.34,64081.0,37.46,37.49,37.34,37.34,64081.0
2024-09-26 14:30:00,37.34,37.4,37.29,37.35,62846.0,37.34,37.4,37.29,37.35,62846.0
2024-09-26 15:00:00,37.34,37.47,37.29,37.3,108530.0,37.34,37.47,37.29,37.3,108530.0
2024-09-26 15:30:00,37.3,37.42,37.2,37.4,440548.0,37.3,37.42,37.2,37.4,440548.0
2024-09-27 09:30:00,37.52,37.78,37.31,37.44,77790.0,37.52,37.78,37.31,37.44,77790.0
2024-09-27 10:00:00,37.42,37.61,37.37,37.58,145000.0,37.42,37.61,37.37,37.58,145000.0
2024-09-27 10:30:00,37.58,37.61,37.46,37.48,154099.0,37.58,37.61,37.46,37.48,154099.0
2024-09-27 11:00:00,37.48,37.6,37.4,37.59,133415.0,37.48,37.6,37.4,37.59,133415.0
2024-09-27 11:30:00,37.6,37.63,37.57,37.61,73746.0,37.6,37.63,37.57,37.61,73746.0
2024-09-27 12:00:00,37.61,37.62,37.43,37.43,36695.0,37.61,37.62,37.43,37.43,36695.0
2024-09-27 12:30:00,37.43,37.46,37.39,37.45,24691.0,37.43,37.46,37.39,37.45,24691.0
2024-09-27 13:00:00,37.45,37.49,37.31,37.32,34427.0,37.45,37.49,37.31,37.32,34427.0
2024-09-27 13:30:00,37.32,37.37,37.26,37.32,51024.0,37.32,37.37,37.26,37.32,51024.0
2024-09-27 14:00:00,37.33,37.33,37.15,37.15,41946.0,37.33,37.33,37.15,37.15,41946.0
2024-09-27 14:30:00,37.15,37.25,37.1,37.25,98791.0,37.15,37.25,37.1,37.25,98791.0
2024-09-27 15:00:00,37.25,37.28,37.18,37.2,71786.0,37.25,37.28,37.18,37.2,71786.0
2024-09-27 15:30:00,37.2,37.3,37.14,37.25,272264.0,37.2,37.3,37.14,37.25,272264.0
2024-09-30 09:30:00,36.97,37.0,36.59,36.65,190948.0,36.97,37.0,36.59,36.65,190948.0
2024-09-30 10:00:00,36.64,36.72,36.38,36.41,242707.0,36.64,36.72,36.38,36.41,242707.0
2024-09-30 10:30:00,36.41,36.41,36.09,36.2,271765.0,36.41,36.41,36.09,36.2,271765.0
2024-09-30 11:00:00,36.2,36.31,36.08,36.1,93889.0,36.2,36.31,36.08,36.1,93889.0
2024-09-30 11:30:00,36.11,36.17,36.05,36.07,77356.0,36.11,36.17,36.05,36.07,77356.0
2024-09-30 12:00:00,36.06,36.17,36.05,36.12,73710.0,36.06,36.17,36.05,36.12,73710.0
2024-09-30 12:30:00,36.11,36.13,36.07,36.08,60944.0,36.11,36.13,36.07,36.08,60944.0
2024-09-30 13:00:00,36.07,36.09,35.96,36.01,66545.0,36.07,36.09,35.96,36.01,66545.0
2024-09-30 13:30:00,36.01,36.09,35.99,36.02,93703.0,36.01,36.09,35.99,36.02,93703.0
2024-09-30 14:00:00,36.02,36.03,35.73,35.84,105807.0,36.02,36.03,35.73,35.84,105807.0
2024-09-30 14:30:00,35.86,36.14,35.79,36.1,126283.0,35.86,36.14,35.79,36.1,126283.0
2024-09-30 15:00:00,36.1,36.16,36.02,36.09,131663.0,36.1,36.16,36.02,36.09,131663.0
2024-09-30 15:30:00,36.09,36.32,36.08,36.18,451069.0,36.09,36.32,36.08,36.18,451069.0
2024-10-01 09:30:00,36.36,36.36,35.75,35.95,98993.0,36.36,36.36,35.75,35.95,98993.0
2024-10-01 10:00:00,35.94,36.07,35.67,35.76,107592.0,35.94,36.07,35.67,35.76,107592.0
2024-10-01 10:30:00,35.77,35.8,35.59,35.7,126408.0,35.77,35.8,35.59,35.7,126408.0
2024-10-01 11:00:00,35.7,35.79,35.56,35.79,85620.0,35.7,35.79,35.56,35.79,85620.0
2024-10-01 11:30:00,35.79,35.85,35.71,35.75,76994.0,35.79,35.85,35.71,35.75,76994.0
2024-10-01 12:00:00,35.75,35.82,35.7,35.82,67954.0,35.75,35.82,35.7,35.82,67954.0
2024-10-01 12:30:00,35.82,35.84,35.7,35.79,62366.0,35.82,35.84,35.7,35.79,62366.0
2024-10-01 13:00:00,35.78,35.79,35.59,35.6,38447.0,35.78,35.79,35.59,35.6,38447.0
2024-10-01 13:30:00,35.6,35.78,35.59,35.77,43423.0,35.6,35.78,35.59,35.77,43423.0
2024-10-01 14:00:00,35.78,35.95,35.77,35.93,69780.0,35.78,35.95,35.77,35.93,69780.0
2024-10-01 14:30:00,35.93,35.96,35.77,35.79,102476.0,35.93,35.96,35.77,35.79,102476.0
2024-10-01 15:00:00,35.78,35.86,35.75,35.85,115544.0,35.78,35.86,35.75,35.85,115544.0
2024-10-01 15:30:00,35.86,35.86,35.61,35.65,349074.0,35.86,35.86,35.61,35.65,349074.0
2024-10-02 09:30:00,35.56,35.76,35.46,35.67,33032.0,35.56,35.76,35.46,35.67,33032.0
2024-10-02 10:00:00,35.67,35.84,35.63,35.75,53543.0,35.67,35.84,35.63,35.75,53543.0
2024-10-02 10:30:00,35.72,35.87,35.69,35.74,40099.0,35.72,35.87,35.69,35.74,40099.0
2024-10-02 11:00:00,35.74,35.89,35.7,35.87,51966.0,35.74,35.89,35.7,35.87,51966.0
2024-10-02 11:30:00,35.88,35.93,35.83,35.91,51934.0,35.88,35.93,35.83,35.91,51934.0
2024-10-02 12:00:00,35.91,35.97,35.89,35.97,64707.0,35.91,35.97,35.89,35.97,64707.0
2024-10-02 12:30:00,35.97,35.99,35.87,35.87,38264.0,35.97,35.99,35.87,35.87,38264.0
2024-10-02 13:00:00,35.87,35.92,35.85,35.91,35540.0,35.87,35.92,35.85,35.91,35540.0
2024-10-02 13:30:00,35.91,35.98,35.86,35.92,44769.0,35.91,35.98,35.86,35.92,44769.0
2024-10-02 14:00:00,35.92,35.92,35.75,35.79,50332.0,35.92,35.92,35.75,35.79,50332.0
2024-10-02 14:30:00,35.8,35.89,35.8,35.88,55170.0,35.8,35.89,35.8,35.88,55170.0
2024-10-02 15:00:00,35.88,35.96,35.87,35.91,86350.0,35.88,35.96,35.87,35.91,86350.0
2024-10-02 15:30:00,35.91,36.0,35.81,35.98,567535.0,35.91,36.0,35.81,35.98,567535.0
2024-10-03 09:30:00,35.72,35.88,35.34,35.51,66621.0,35.72,35.88,35.34,35.51,66621.0
2024-10-03 10:00:00,35.55,35.7,35.46,35.55,82003.0,35.55,35.7,35.46,35.55,82003.0
2024-10-03 10:30:00,35.56,35.6,35.36,35.37,48766.0,35.56,35.6,35.36,35.37,48766.0
2024-10-03 11:00:00,35.37,35.57,35.36,35.54,39751.0,35.37,35.57,35.36,35.54,39751.0
2024-10-03 11:30:00,35.54,35.71,35.53,35.6,149325.0,35.54,35.71,35.53,35.6,149325.0
2024-10-03 12:00:00,35.61,35.77,35.59,35.69,26746.0,35.61,35.77,35.59,35.69,26746.0
2024-10-03 12:30:00,35.68,35.69,35.49,35.56,49166.0,35.68,35.69,35.49,35.56,49166.0
2024-10-03 13:00:00,35.56,35.65,35.51,35.6,49260.0,35.56,35.65,35.51,35.6,49260.0
2024-10-03 13:30:00,35.58,35.64,35.53,35.58,40408.0,35.58,35.64,35.53,35.58,40408.0
2024-10-03 14:00:00,35.58,35.66,35.55,35.65,55931.0,35.58,35.66,35.55,35.65,55931.0
2024-10-03 14:30:00,35.65,35.65,35.59,35.61,57613.0,35.65,35.65,35.59,35.61,57613.0
2024-10-03 15:00:00,35.6,35.64,35.55,35.61,68064.0,35.6,35.64,35.55,35.61,68064.0
2024-10-03 15:30:00,35.6,35.6,35.37,35.41,319148.0,35.6,35.6,35.37,35.41,319148.0
2024-10-04 09:30:00,35.93,35.98,35.53,35.58,45504.0,35.93,35.98,35.53,35.58,45504.0
2024-10-04 10:00:00,35.59,35.78,35.54,35.58,39123.0,35.59,35.78,35.54,35.58,39123.0
2024-10-04 10:30:00,35.55,35.64,35.34,35.49,35877.0,35.55,35.64,35.34,35.49,35877.0
2024-10-04 11:00:00,35.5,35.61,35.27,35.36,36386.0,35.5,35.61,35.27,35.36,36386.0
2024-10-04 11:30:00,35.34,35.42,35.32,35.42,20364.0,35.34,35.42,35.32,35.42,20364.0
2024-10-04 12:00:00,35.42,35.46,35.33,35.34,24917.0,35.42,35.46,35.33,35.34,24917.0
2024-10-04 12:30:00,35.34,35.46,35.32,35.46,25350.0,35.34,35.46,35.32,35.46,25350.0
2024-10-04 13:00:00,35.45,35.46,35.4,35.4,23956.0,35.45,35.46,35.4,35.4,23956.0
2024-10-04 13:30:00,35.39,35.46,35.32,35.32,33349.0,35.39,35.46,35.32,35.32,33349.0
2024-10-04 14:00:00,35.33,35.43,35.31,35.42,28197.0,35.33,35.43,35.31,35.42,28197.0
2024-10-04 14:30:00,35.42,35.49,35.4,35.47,37344.0,35.42,35.49,35.4,35.47,37344.0
2024-10-04 15:00:00,35.47,35.53,35.44,35.52,40796.0,35.47,35.53,35.44,35.52,40796.0
2024-10-04 15:30:00,35.52,35.67,35.51,35.63,172496.0,35.52,35.67,35.51,35.63,172496.0
2024-10-07 09:30:00,35.43,35.65,35.31,35.38,46760.0,35.43,35.65,35.31,35.38,46760.0
2024-10-07 10:00:00,35.38,35.67,35.37,35.59,65722.0,35.38,35.67,35.37,35.59,65722.0
2024-10-07 10:30:00,35.6,35.75,35.56,35.68,38076.0,35.6,35.75,35.56,35.68,38076.0
2024-10-07 11:00:00,35.67,35.74,35.6,35.68,35771.0,35.67,35.74,35.6,35.68,35771.0
2024-10-07 11:30:00,35.68,35.72,35.65,35.66,35651.0,35.68,35.72,35.65,35.66,35651.0
2024-10-07 12:00:00,35.66,35.69,35.59,35.68,23440.0,35.66,35.69,35.59,35.68,23440.0
2024-10-07 12:30:00,35.67,35.75,35.66,35.71,24165.0,35.67,35.75,35.66,35.71,24165.0
2024-10-07 13:00:00,35.71,35.74,35.7,35.74,16927.0,35.71,35.74,35.7,35.74,16927.0
2024-10-07 13:30:00,35.73,35.73,35.67,35.7,19484.0,35.73,35.73,35.67,35.7,19484.0
2024-10-07 14:00:00,35.7,35.7,35.64,35.66,18130.0,35.7,35.7,35.64,35.66,18130.0
2024-10-07 14:30:00,35.66,35.66,35.5,35.56,40357.0,35.66,35.66,35.5,35.56,40357.0
2024-10-07 15:00:00,35.57,35.7,35.56,35.69,32696.0,35.57,35.7,35.56,35.69,32696.0
2024-10-07 15:30:00,35.7,35.9,35.65,35.85,212697.0,35.7,35.9,35.65,35.85,212697.0
2024-10-08 09:30:00,35.75,35.84,35.57,35.66,60973.0,35.75,35.84,35.57,35.66,60973.0
2024-10-08 10:00:00,35.68,35.72,35.51,35.58,64652.0,35.68,35.72,35.51,35.58,64652.0
2024-10-08 10:30:00,35.57,35.71,35.52,35.63,45073.0,35.57,35.71,35.52,35.63,45073.0
2024-10-08 11:00:00,35.63,35.86,35.61,35.85,34082.0,35.63,35.86,35.61,35.85,34082.0
2024-10-08 11:30:00,35.85,36.04,35.84,36.03,89988.0,35.85,36.04,35.84,36.03,89988.0
2024-10-08 12:00:00,36.03,36.15,36.01,36.09,39850.0,36.03,36.15,36.01,36.09,39850.0
2024-10-08 12:30:00,36.1,36.17,36.07,36.09,48755.0,36.1,36.17,36.07,36.09,48755.0
2024-10-08 13:00:00,36.09,36.11,35.98,35.99,57828.0,36.09,36.11,35.98,35.99,57828.0
2024-10-08 13:30:00,35.99,36.09,35.97,36.08,44228.0,35.99,36.09,35.97,36.08,44228.0
2024-10-08 14:00:00,36.07,36.13,36.07,36.09,35849.0,36.07,36.13,36.07,36.09,35849.0
2024-10-08 14:30:00,36.1,36.11,36.02,36.05,34785.0,36.1,36.11,36.02,36.05,34785.0
2024-10-08 15:00:00,36.04,36.11,36.0,36.07,47383.0,36.04,36.11,36.0,36.07,47383.0
2024-10-08 15:30:00,36.06,36.11,35.94,36.06,439119.0,36.06,36.11,35.94,36.06,439119.0
2024-10-09 09:30:00,36.22,36.6,36.01,36.57,78410.0,36.22,36.6,36.01,36.57,78410.0
2024-10-09 10:00:00,36.54,36.56,36.17,36.24,25026.0,36.54,36.56,36.17,36.24,25026.0
2024-10-09 10:30:00,36.23,36.55,36.21,36.53,43629.0,36.23,36.55,36.21,36.53,43629.0
2024-10-09 11:00:00,36.53,36.72,36.51,36.66,37947.0,36.53,36.72,36.51,36.66,37947.0
2024-10-09 11:30:00,36.67,36.8,36.65,36.78,49958.0,36.67,36.8,36.65,36.78,49958.0
2024-10-09 12:00:00,36.78,36.83,36.7,36.72,44669.0,36.78,36.83,36.7,36.72,44669.0
2024-10-09 12:30:00,36.72,36.76,36.66,36.69,84179.0,36.72,36.76,36.66,36.69,84179.0
2024-10-09 13:00:00,36.71,36.79,36.69,36.76,24813.0,36.71,36.79,36.69,36.76,24813.0
2024-10-09 13:30:00,36.76,36.85,36.75,36.83,34825.0,36.76,36.85,36.75,36.83,34825.0
2024-10-09 14:00:00,36.82,36.83,36.72,36.75,33491.0,36.82,36.83,36.72,36.75,33491.0
2024-10-09 14:30:00,36.75,36.78,36.72,36.74,27344.0,36.75,36.78,36.72,36.74,27344.0
2024-10-09 15:00:00,36.73,36.78,36.7,36.77,48610.0,36.73,36.78,36.7,36.77,48610.0
2024-10-09 15:30:00,36.78,36.89,36.6,36.89,398310.0,36.78,36.89,36.6,36.89,398310.0
2024-10-10 09:30:00,36.61,36.72,36.48,36.62,59959.0,36.61,36.72,36.48,36.62,59959.0
2024-10-10 10:00:00,36.65,36.7,36.51,36.64,97944.0,36.65,36.7,36.51,36.64,97944.0
2024-10-10 10:30:00,36.64,36.71,36.51,36.52,59436.0,36.64,36.71,36.51,36.52,59436.0
2024-10-10 11:00:00,36.52,36.76,36.5,36.74,63752.0,36.52,36.76,36.5,36.74,63752.0
2024-10-10 11:30:00,36.73,36.74,36.64,36.66,58042.0,36.73,36.74,36.64,36.66,58042.0
2024-10-10 12:00:00,36.66,36.68,36.57,36.59,80527.0,36.66,36.68,36.57,36.59,80527.0
2024-10-10 12:30:00,36.59,36.65,36.52,36.58,99483.0,36.59,36.65,36.52,36.58,99483.0
2024-10-10 13:00:00,36.59,36.71,36.52,36.67,41325.0,36.59,36.71,36.52,36.67,41325.0
2024-10-10 13:30:00,36.67,36.71,36.6,36.71,88846.0,36.67,36.71,36.6,36.71,88846.0
2024-10-10 14:00:00,36.7,36.72,36.49,36.5,85166.0,36.7,36.72,36.49,36.5,85166.0
2024-10-10 14:30:00,36.51,36.58,36.45,36.57,52564.0,36.51,36.58,36.45,36.57,52564.0
2024-10-10 15:00:00,36.56,36.61,36.54,36.59,50764.0,36.56,36.61,36.54,36.59,50764.0
2024-10-10 15:30:00,36.59,36.69,36.54,36.61,451982.0,36.59,36.69,36.54,36.61,451982.0
2024-10-11 09:30:00,36.58,36.7,36.43,36.58,74087.0,36.58,36.7,36.43,36.58,74087.0
2024-10-11 10:00:00,36.58,36.79,36.54,36.7,56977.0,36.58,36.79,36.54,36.7,56977.0
2024-10-11 10:30:00,36.69,36.76,36.64,36.68,158752.0,36.69,36.76,36.64,36.68,158752.0
2024-10-11 11:00:00,36.68,36.73,36.61,36.65,26464.0,36.68,36.73,36.61,36.65,26464.0
2024-10-11 11:30:00,36.65,36.73,36.63,36.7,58674.0,36.65,36.73,36.63,36.7,58674.0
2024-10-11 12:00:00,36.7,36.73,36.65,36.69,31175.0,36.7,36.73,36.65,36.69,31175.0
2024-10-11 12:30:00,36.69,36.72,36.66,36.7,31369.0,36.69,36.72,36.66,36.7,31369.0
2024-10-11 13:00:00,36.71,36.77,36.69,36.77,27420.0,36.71,36.77,36.69,36.77,27420.0
2024-10-11 13:30:00,36.76,36.85,36.76,36.83,47493.0,36.76,36.85,36.76,36.83,47493.0
2024-10-11 14:00:00,36.83,36.83,36.76,36.81,27470.0,36.83,36.83,36.76,36.81,27470.0
2024-10-11 14:30:00,36.81,36.81,36.69,36.75,134079.0,36.81,36.81,36.69,36.75,134079.0
2024-10-11 15:00:00,36.74,36.86,36.73,36.83,54309.0,36.74,36.86,36.73,36.83,54309.0
2024-10-11 15:30:00,36.83,37.07,36.82,36.88,402567.0,36.83,37.07,36.82,36.88,402567.0
2024-10-14 09:30:00,37.11,37.13,36.71,36.77,51079.0,37.11,37.13,36.71,36.77,51079.0
2024-10-14 10:00:00,36.75,36.92,36.74,36.88,26560.0,36.75,36.92,36.74,36.88,26560.0
2024-10-14 10:30:00,36.89,37.05,36.85,37.04,33306.0,36.89,37.05,36.85,37.04,33306.0
2024-10-14 11:00:00,37.02,37.18,37.02,37.07,46617.0,37.02,37.18,37.02,37.07,46617.0
2024-10-14 11:30:00,37.07,37.13,37.0,37.07,247386.0,37.07,37.13,37.0,37.07,247386.0
2024-10-14 12:00:00,37.08,37.12,37.03,37.1,41296.0,37.08,37.12,37.03,37.1,41296.0
2024-10-14 12:30:00,37.1,37.13,37.03,37.1,36450.0,37.1,37.13,37.03,37.1,36450.0
2024-10-14 13:00:00,37.09,37.14,37.08,37.12,25509.0,37.09,37.14,37.08,37.12,25509.0
2024-10-14 13:30:00,37.12,37.18,37.09,37.14,45481.0,37.12,37.18,37.09,37.14,45481.0
2024-10-14 14:00:00,37.15,37.19,37.12,37.16,62994.0,37.15,37.19,37.12,37.16,62994.0
2024-10-14 14:30:00,37.16,37.18,37.1,37.15,87337.0,37.16,37.18,37.1,37.15,87337.0
2024-10-14 15:00:00,37.14,37.18,37.12,37.13,59766.0,37.14,37.18,37.12,37.13,59766.0
2024-10-14 15:30:00,37.13,37.13,36.88,36.91,322078.0,37.13,37.13,36.88,36.91,322078.0
2024-10-15 09:30:00,36.97,37.13,36.92,37.01,28475.0,36.97,37.13,36.92,37.01,28475.0
2024-10-15 10:00:00,37.02,37.24,37.01,37.22,125063.0,37.02,37.24,37.01,37.22,125063.0
2024-10-15 10:30:00,37.21,37.33,37.16,37.28,66177.0,37.21,37.33,37.16,37.28,66177.0
2024-10-15 11:00:00,37.27,37.37,37.26,37.36,35866.0,37.27,37.37,37.26,37.36,35866.0
2024-10-15 11:30:00,37.35,37.38,37.26,37.38,33897.0,37.35,37.38,37.26,37.38,33897.0
2024-10-15 12:00:00,37.37,37.51,37.35,37.51,28980.0,37.37,37.51,37.35,37.51,28980.0
2024-10-15 12:30:00,37.51,37.54,37.35,37.35,45068.0,37.51,37.54,37.35,37.35,45068.0
2024-10-15 13:00:00,37.35,37.37,37.2,37.2,42962.0,37.35,37.37,37.2,37.2,42962.0
2024-10-15 13:30:00,37.2,37.3,37.19,37.23,51926.0,37.2,37.3,37.19,37.23,51926.0
2024-10-15 14:00:00,37.23,37.24,37.14,37.16,42386.0,37.23,37.24,37.14,37.16,42386.0
2024-10-15 14:30:00,37.16,37.24,37.11,37.22,57182.0,37.16,37.24,37.11,37.22,57182.0
2024-10-15 15:00:00,37.23,37.25,36.91,36.91,106127.0,37.23,37.25,36.91,36.91,106127.0
2024-10-15 15:30:00,36.91,36.92,36.76,36.77,299793.0,36.91,36.92,36.76,36.77,299793.0
2024-10-16 09:30:00,36.8,36.94,36.78,36.93,33177.0,36.8,36.94,36.78,36.93,33177.0
2024-10-16 10:00:00,36.96,37.04,36.94,36.97,26141.0,36.96,37.04,36.94,36.97,26141.0
2024-10-16 10:30:00,36.97,37.01,36.9,36.95,30484.0,36.97,37.01,36.9,36.95,30484.0
2024-10-16 11:00:00,36.94,36.99,36.87,36.97,34953.0,36.94,36.99,36.87,36.97,34953.0
2024-10-16 11:30:00,36.97,36.98,36.83,36.88,25601.0,36.97,36.98,36.83,36.88,25601.0
2024-10-16 12:00:00,36.88,36.9,36.81,36.82,42701.0,36.88,36.9,36.81,36.82,42701.0
2024-10-16 12:30:00,36.82,36.95,36.8,36.88,43114.0,36.82,36.95,36.8,36.88,43114.0
2024-10-16 13:00:00,36.88,36.89,36.77,36.79,46214.0,36.88,36.89,36.77,36.79,46214.0
2024-10-16 13:30:00,36.8,36.82,36.76,36.79,41170.0,36.8,36.82,36.76,36.79,41170.0
2024-10-16 14:00:00,36.79,37.0,36.78,36.87,79262.0,36.79,37.0,36.78,36.87,79262.0
2024-10-16 14:30:00,36.86,36.88,36.77,36.84,79051.0,36.86,36.88,36.77,36.84,79051.0
2024-10-16 15:00:00,36.84,36.88,36.76,36.87,62393.0,36.84,36.88,36.76,36.87,62393.0
2024-10-16 15:30:00,36.86,36.89,36.8,36.85,170685.0,36.86,36.89,36.8,36.85,170685.0
2024-10-17 09:30:00,36.69,37.1,36.4,36.71,135886.0,36.69,37.1,36.4,36.71,135886.0
2024-10-17 10:00:00,36.69,36.82,36.49,36.56,181639.0,36.69,36.82,36.49,36.56,181639.0
2024-10-17 10:30:00,36.56,36.59,36.47,36.49,108033.0,36.56,36.59,36.47,36.49,108033.0
2024-10-17 11:00:00,36.44,36.48,36.34,36.38,29778.0,36.44,36.48,36.34,36.38,29778.0
2024-10-17 11:30:00,36.38,36.41,36.33,36.41,37843.0,36.38,36.41,36.33,36.41,37843.0
2024-10-17 12:00:00,36.4,36.44,36.35,36.38,30760.0,36.4,36.44,36.35,36.38,30760.0
2024-10-17 12:30:00,36.38,36.47,36.37,36.41,47475.0,36.38,36.47,36.37,36.41,47475.0
2024-10-17 13:00:00,36.4,36.41,36.35,36.38,21893.0,36.4,36.41,36.35,36.38,21893.0
2024-10-17 13:30:00,36.37,36.41,36.35,36.4,46313.0,36.37,36.41,36.35,36.4,46313.0
2024-10-17 14:00:00,36.4,36.42,36.32,36.34,42682.0,36.4,36.42,36.32,36.34,42682.0
2024-10-17 14:30:00,36.35,36.4,36.33,36.39,40418.0,36.35,36.4,36.33,36.39,40418.0
2024-10-17 15:00:00,36.4,36.52,36.39,36.51,75809.0,36.4,36.52,36.39,36.51,75809.0
2024-10-17 15:30:00,36.51,36.53,36.42,36.5,293897.0,36.51,36.53,36.42,36.5,293897.0
2024-10-18 09:30:00,36.63,36.81,36.41,36.47,80891.0,36.63,36.81,36.41,36.47,80891.0
2024-10-18 10:00:00,36.45,36.48,36.25,36.28,41363.0,36.45,36.48,36.25,36.28,41363.0
2024-10-18 10:30:00,36.28,36.31,36.08,36.18,82465.0,36.28,36.31,36.08,36.18,82465.0
2024-10-18 11:00:00,36.17,36.27,36.17,36.2,29377.0,36.17,36.27,36.17,36.2,29377.0
2024-10-18 11:30:00,36.2,36.25,36.15,36.19,42001.0,36.2,36.25,36.15,36.19,42001.0
2024-10-18 12:00:00,36.2,36.34,36.19,36.32,31814.0,36.2,36.34,36.19,36.32,31814.0
2024-10-18 12:30:00,36.32,36.33,36.23,36.23,39536.0,36.32,36.33,36.23,36.23,39536.0
2024-10-18 13:00:00,36.23,36.25,36.17,36.17,27582.0,36.23,36.25,36.17,36.17,27582.0
2024-10-18 13:30:00,36.17,36.24,36.16,36.22,29251.0,36.17,36.24,36.16,36.22,29251.0
2024-10-18 14:00:00,36.22,36.26,36.16,36.24,66353.0,36.22,36.26,36.16,36.24,66353.0
2024-10-18 14:30:00,36.24,36.25,36.12,36.14,73254.0,36.24,36.25,36.12,36.14,73254.0
2024-10-18 15:00:00,36.14,36.2,36.12,36.15,99198.0,36.14,36.2,36.12,36.15,99198.0
2024-10-18 15:30:00,36.15,36.19,36.09,36.13,345112.0,36.15,36.19,36.09,36.13,345112.0
2024-10-21 09:30:00,36.02,36.21,35.97,36.06,41428.0,36.02,36.21,35.97,36.06,41428.0
2024-10-21 10:00:00,36.07,36.16,35.86,35.86,29673.0,36.07,36.16,35.86,35.86,29673.0
2024-10-21 10:30:00,35.84,35.87,35.74,35.8,22813.0,35.84,35.87,35.74,35.8,22813.0
2024-10-21 11:00:00,35.8,35.84,35.72,35.75,40770.0,35.8,35.84,35.72,35.75,40770.0
2024-10-21 11:30:00,35.75,35.83,35.71,35.81,20211.0,35.75,35.83,35.71,35.81,20211.0
2024-10-21 12:00:00,35.82,35.85,35.77,35.83,28789.0,35.82,35.85,35.77,35.83,28789.0
2024-10-21 12:30:00,35.83,35.88,35.78,35.87,29305.0,35.83,35.88,35.78,35.87,29305.0
2024-10-21 13:00:00,35.86,35.89,35.84,35.84,19133.0,35.86,35.89,35.84,35.84,19133.0
2024-10-21 13:30:00,35.82,35.82,35.73,35.73,18913.0,35.82,35.82,35.73,35.73,18913.0
2024-10-21 14:00:00,35.73,35.75,35.69,35.7,36423.0,35.73,35.75,35.69,35.7,36423.0
2024-10-21 14:30:00,35.69,35.71,35.66,35.71,33451.0,35.69,35.71,35.66,35.71,33451.0
2024-10-21 15:00:00,35.72,35.77,35.71,35.73,30488.0,35.72,35.77,35.71,35.73,30488.0
2024-10-21 15:30:00,35.73,35.73,35.63,35.71,160007.0,35.73,35.73,35.63,35.71,160007.0
2024-10-22 09:30:00,35.23,35.33,34.65,34.89,210800.0,35.23,35.33,34.65,34.89,210800.0
2024-10-22 10:00:00,34.9,34.96,34.73,34.76,122195.0,34.9,34.96,34.73,34.76,122195.0
2024-10-22 10:30:00,34.76,34.98,34.7,34.98,113120.0,34.76,34.98,34.7,34.98,113120.0
2024-10-22 11:00:00,34.98,35.13,34.85,35.11,62706.0,34.98,35.13,34.85,35.11,62706.0
2024-10-22 11:30:00,35.11,35.12,34.99,35.06,50950.0,35.11,35.12,34.99,35.06,50950.0
2024-10-22 12:00:00,35.06,35.09,34.99,35.09,43064.0,35.06,35.09,34.99,35.09,43064.0
2024-10-22 12:30:00,35.1,35.14,34.99,35.06,36694.0,35.1,35.14,34.99,35.06,36694.0
2024-10-22 13:00:00,35.06,35.07,35.0,35.01,43234.0,35.06,35.07,35.0,35.01,43234.0
2024-10-22 13:30:00,35.01,35.26,35.0,35.2,104572.0,35.01,35.26,35.0,35.2,104572.0
2024-10-22 14:00:00,35.2,35.21,34.97,35.0,206076.0,35.2,35.21,34.97,35.0,206076.0
2024-10-22 14:30:00,34.99,35.02,34.93,34.97,100074.0,34.99,35.02,34.93,34.97,100074.0
2024-10-22 15:00:00,34.98,35.11,34.94,35.02,188249.0,34.98,35.11,34.94,35.02,188249.0
2024-10-22 15:30:00,35.02,35.21,35.0,35.05,390880.0,35.02,35.21,35.0,35.05,390880.0
2024-10-23 09:30:00,34.95,35.05,34.88,34.99,39241.0,34.95,35.05,34.88,34.99,39241.0
2024-10-23 10:00:00,34.98,35.18,34.98,35.15,57982.0,34.98,35.18,34.98,35.15,57982.0
2024-10-23 10:30:00,35.12,35.13,34.98,35.02,34817.0,35.12,35.13,34.98,35.02,34817.0
2024-10-23 11:00:00,35.02,35.04,34.93,34.96,30683.0,35.02,35.04,34.93,34.96,30683.0
2024-10-23 11:30:00,34.96,35.09,34.9,35.09,37566.0,34.96,35.09,34.9,35.09,37566.0
2024-10-23 12:00:00,35.09,35.13,35.01,35.03,30603.0,35.09,35.13,35.01,35.03,30603.0
2024-10-23 12:30:00,35.02,35.1,34.96,35.09,36077.0,35.02,35.1,34.96,35.09,36077.0
2024-10-23 13:00:00,35.09,35.14,34.99,35.14,42602.0,35.09,35.14,34.99,35.14,42602.0
2024-10-23 13:30:00,35.14,35.14,35.05,35.06,59674.0,35.14,35.14,35.05,35.06,59674.0
2024-10-23 14:00:00,35.06,35.07,34.91,34.99,44490.0,35.06,35.07,34.91,34.99,44490.0
2024-10-23 14:30:00,34.99,35.06,34.98,35.02,39586.0,34.99,35.06,34.98,35.02,39586.0
2024-10-23 15:00:00,35.02,35.16,35.01,35.14,167536.0,35.02,35.16,35.01,35.14,167536.0
2024-10-23 15:30:00,35.14,35.33,35.13,35.28,492531.0,35.14,35.33,35.13,35.28,492531.0
2024-10-24 09:30:00,35.35,35.35,34.98,35.14,76484.0,35.35,35.35,34.98,35.14,76484.0
2024-10-24 10:00:00,35.13,35.32,35.09,35.27,37244.0,35.13,35.32,35.09,35.27,37244.0
2024-10-24 10:30:00,35.27,35.5,35.26,35.49,72641.0,35.27,35.5,35.26,35.49,72641.0
2024-10-24 11:00:00,35.49,35.49,35.36,35.44,48075.0,35.49,35.49,35.36,35.44,48075.0
2024-10-24 11:30:00,35.41,35.54,35.38,35.48,51406.0,35.41,35.54,35.38,35.48,51406.0
2024-10-24 12:00:00,35.48,35.5,35.4,35.5,96483.0,35.48,35.5,35.4,35.5,96483.0
2024-10-24 12:30:00,35.5,35.56,35.48,35.55,44931.0,35.5,35.56,35.48,35.55,44931.0
2024-10-24 13:00:00,35.54,35.59,35.52,35.54,19037.0,35.54,35.59,35.52,35.54,19037.0
2024-10-24 13:30:00,35.54,35.63,35.53,35.58,58685.0,35.54,35.63,35.53,35.58,58685.0
2024-10-24 14:00:00,35.58,35.64,35.56,35.61,44855.0,35.58,35.64,35.56,35.61,44855.0
2024-10-24 14:30:00,35.6,35.65,35.49,35.62,179404.0,35.6,35.65,35.49,35.62,179404.0
2024-10-24 15:00:00,35.61,35.7,35.57,35.64,76328.0,35.61,35.7,35.57,35.64,76328.0
2024-10-24 15:30:00,35.65,35.72,35.54,35.58,326873.0,35.65,35.72,35.54,35.58,326873.0
2024-10-25 09:30:00,35.48,35.48,35.32,35.33,25853.0,35.48,35.48,35.32,35.33,25853.0
2024-10-25 10:00:00,35.35,35.57,35.33,35.57,53325.0,35.35,35.57,35.33,35.57,53325.0
2024-10-25 10:30:00,35.57,35.57,35.42,35.44,30243.0,35.57,35.57,35.42,35.44,30243.0
2024-10-25 11:00:00,35.44,35.51,35.3,35.32,28481.0,35.44,35.51,35.3,35.32,28481.0
2024-10-25 11:30:00,35.32,35.42,35.29,35.41,69653.0,35.32,35.42,35.29,35.41,69653.0
2024-10-25 12:00:00,35.39,35.39,35.26,35.28,32380.0,35.39,35.39,35.26,35.28,32380.0
2024-10-25 12:30:00,35.29,35.33,35.25,35.27,31820.0,35.29,35.33,35.25,35.27,31820.0
2024-10-25 13:00:00,35.28,35.29,35.2,35.26,29540.0,35.28,35.29,35.2,35.26,29540.0
2024-10-25 13:30:00,35.26,35.28,35.19,35.21,34093.0,35.26,35.28,35.19,35.21,34093.0
2024-10-25 14:00:00,35.22,35.3,35.17,35.29,46851.0,35.22,35.3,35.17,35.29,46851.0
2024-10-25 14:30:00,35.29,35.31,35.27,35.3,49333.0,35.29,35.31,35.27,35.3,49333.0
2024-10-25 15:00:00,35.3,35.3,35.22,35.23,52232.0,35.3,35.3,35.22,35.23,52232.0
2024-10-25 15:30:00,35.23,35.28,35.19,35.25,168074.0,35.23,35.28,35.19,35.25,168074.0
2024-10-28 09:30:00,35.51,35.77,35.46,35.6,88973.0,35.51,35.77,35.46,35.6,88973.0
2024-10-28 10:00:00,35.61,35.68,35.5,35.67,42795.0,35.61,35.68,35.5,35.67,42795.0
2024-10-28 10:30:00,35.67,35.68,35.49,35.5,61969.0,35.67,35.68,35.49,35.5,61969.0
2024-10-28 11:00:00,35.5,35.59,35.42,35.44,104746.0,35.5,35.59,35.42,35.44,104746.0
2024-10-28 11:30:00,35.45,35.46,35.36,35.41,87032.0,35.45,35.46,35.36,35.41,87032.0
2024-10-28 12:00:00,35.41,35.62,35.4,35.62,53601.0,35.41,35.62,35.4,35.62,53601.0
2024-10-28 12:30:00,35.62,35.62,35.52,35.53,60218.0,35.62,35.62,35.52,35.53,60218.0
2024-10-28 13:00:00,35.53,35.69,35.51,35.69,40118.0,35.53,35.69,35.51,35.69,40118.0
2024-10-28 13:30:00,35.69,35.71,35.64,35.68,33085.0,35.69,35.71,35.64,35.68,33085.0
2024-10-28 14:00:00,35.67,35.67,35.57,35.59,37976.0,35.67,35.67,35.57,35.59,37976.0
2024-10-28 14:30:00,35.59,35.69,35.57,35.66,57638.0,35.59,35.69,35.57,35.66,57638.0
2024-10-28 15:00:00,35.66,35.77,35.65,35.75,70605.0,35.66,35.77,35.65,35.75,70605.0
2024-10-28 15:30:00,35.75,35.77,35.57,35.59,548876.0,35.75,35.77,35.57,35.59,548876.0
2024-10-29 09:30:00,35.13,35.54,35.13,35.43,92205.0,35.13,35.54,35.13,35.43,92205.0
2024-10-29 10:00:00,35.42,35.55,35.35,35.5,110198.0,35.42,35.55,35.35,35.5,110198.0
2024-10-29 10:30:00,35.51,35.62,35.49,35.59,247981.0,35.51,35.62,35.49,35.59,247981.0
2024-10-29 11:00:00,35.61,35.72,35.5,35.58,91068.0,35.61,35.72,35.5,35.58,91068.0
2024-10-29 11:30:00,35.58,35.62,35.51,35.56,58970.0,35.58,35.62,35.51,35.56,58970.0
2024-10-29 12:00:00,35.57,35.6,35.54,35.59,42069.0,35.57,35.6,35.54,35.59,42069.0
2024-10-29 12:30:00,35.61,35.66,35.58,35.65,58485.0,35.61,35.66,35.58,35.65,58485.0
2024-10-29 13:00:00,35.66,35.66,35.57,35.59,68928.0,35.66,35.66,35.57,35.59,68928.0
2024-10-29 13:30:00,35.59,35.65,35.51,35.6,79106.0,35.59,35.65,35.51,35.6,79106.0
2024-10-29 14:00:00,35.6,35.66,35.52,35.59,157916.0,35.6,35.66,35.52,35.59,157916.0
2024-10-29 14:30:00,35.59,35.65,35.46,35.47,178084.0,35.59,35.65,35.46,35.47,178084.0
2024-10-29 15:00:00,35.47,35.48,35.33,35.39,191051.0,35.47,35.48,35.33,35.39,191051.0
2024-10-29 15:30:00,35.38,35.43,35.28,35.42,687466.0,35.38,35.43,35.28,35.42,687466.0
2024-10-30 09:30:00,38.29,38.77,37.55,37.84,1007451.0,38.29,38.77,37.55,37.84,1007451.0
2024-10-30 10:00:00,37.81,38.13,37.65,37.91,264399.0,37.81,38.13,37.65,37.91,264399.0
2024-10-30 10:30:00,37.94,38.53,37.85,38.25,153356.0,37.94,38.53,37.85,38.25,153356.0
2024-10-30 11:00:00,38.25,38.38,38.0,38.05,150510.0,38.25,38.38,38.0,38.05,150510.0
2024-10-30 11:30:00,38.05,38.07,37.81,37.9,145437.0,38.05,38.07,37.81,37.9,145437.0
2024-10-30 12:00:00,37.92,37.92,37.67,37.77,103025.0,37.92,37.92,37.67,37.77,103025.0
2024-10-30 12:30:00,37.76,38.09,37.7,37.96,260894.0,37.76,38.09,37.7,37.96,260894.0
2024-10-30 13:00:00,37.97,38.03,37.85,37.9,146654.0,37.97,38.03,37.85,37.9,146654.0
2024-10-30 13:30:00,37.91,38.01,37.88,37.96,123295.0,37.91,38.01,37.88,37.96,123295.0
2024-10-30 14:00:00,37.95,38.02,37.81,37.99,149450.0,37.95,38.02,37.81,37.99,149450.0
2024-10-30 14:30:00,37.98,38.18,37.93,38.15,417930.0,37.98,38.18,37.93,38.15,417930.0
2024-10-30 15:00:00,38.16,38.33,38.14,38.25,190124.0,38.16,38.33,38.14,38.25,190124.0
2024-10-30 15:30:00,38.25,38.36,38.17,38.29,905740.0,38.25,38.36,38.17,38.29,905740.0
2024-10-31 09:30:00,38.06,38.32,37.88,37.97,68522.0,38.06,38.32,37.88,37.97,68522.0
2024-10-31 10:00:00,37.98,38.34,37.97,38.17,109321.0,37.98,38.34,37.97,38.17,109321.0
2024-10-31 10:30:00,38.18,38.19,37.76,37.81,203508.0,38.18,38.19,37.76,37.81,203508.0
2024-10-31 11:00:00,37.8,37.99,37.72,37.84,107498.0,37.8,37.99,37.72,37.84,107498.0
2024-10-31 11:30:00,37.84,37.97,37.79,37.89,79933.0,37.84,37.97,37.79,37.89,79933.0
2024-10-31 12:00:00,37.89,37.94,37.82,37.87,173726.0,37.89,37.94,37.82,37.87,173726.0
2024-10-31 12:30:00,37.87,37.92,37.73,37.78,309627.0,37.87,37.92,37.73,37.78,309627.0
2024-10-31 13:00:00,37.79,37.82,37.7,37.71,80408.0,37.79,37.82,37.7,37.71,80408.0
2024-10-31 13:30:00,37.71,37.75,37.7,37.73,57713.0,37.71,37.75,37.7,37.73,57713.0
2024-10-31 14:00:00,37.73,38.0,37.71,38.0,347313.0,37.73,38.0,37.71,38.0,347313.0
2024-10-31 14:30:00,38.0,38.03,37.85,37.9,115291.0,38.0,38.03,37.85,37.9,115291.0
2024-10-31 15:00:00,37.91,38.04,37.89,38.01,170033.0,37.91,38.04,37.89,38.01,170033.0
2024-10-31 15:30:00,38.01,38.14,37.91,37.93,755569.0,38.01,38.14,37.91,37.93,755569.0
2024-11-01 09:30:00,37.8,38.11,37.69,37.78,133837.0,37.8,38.11,37.69,37.78,133837.0
2024-11-01 10:00:00,37.82,37.92,37.75,37.79,101173.0,37.82,37.92,37.75,37.79,101173.0
2024-11-01 10:30:00,37.78,37.79,37.68,37.74,107510.0,37.78,37.79,37.68,37.74,107510.0
2024-11-01 11:00:00,37.72,37.82,37.7,37.76,171136.0,37.72,37.82,37.7,37.76,171136.0
2024-11-01 11:30:00,37.76,37.82,37.68,37.8,156469.0,37.76,37.82,37.68,37.8,156469.0
2024-11-01 12:00:00,37.8,37.84,37.71,37.73,76874.0,37.8,37.84,37.71,37.73,76874.0
2024-11-01 12:30:00,37.73,37.81,37.7,37.73,68109.0,37.73,37.81,37.7,37.73,68109.0
2024-11-01 13:00:00,37.74,37.86,37.73,37.83,47602.0,37.74,37.86,37.73,37.83,47602.0
2024-11-01 13:30:00,37.83,37.83,37.72,37.8,60148.0,37.83,37.83,37.72,37.8,60148.0
2024-11-01 14:00:00,37.8,37.89,37.75,37.87,69291.0,37.8,37.89,37.75,37.87,69291.0
2024-11-01 14:30:00,37.87,37.87,37.81,37.86,66607.0,37.87,37.87,37.81,37.86,66607.0
2024-11-01 15:00:00,37.85,37.94,37.83,37.88,77451.0,37.85,37.94,37.83,37.88,77451.0
2024-11-01 15:30:00,37.88,38.0,37.85,37.98,505270.0,37.88,38.0,37.85,37.98,505270.0
2024-11-04 09:30:00,38.27,38.61,38.02,38.29,95757.0,38.27,38.61,38.02,38.29,95757.0
2024-11-04 10:00:00,38.26,38.56,38.25,38.51,37124.0,38.26,38.56,38.25,38.51,37124.0
2024-11-04 10:30:00,38.49,38.51,38.38,38.42,25231.0,38.49,38.51,38.38,38.42,25231.0
2024-11-04 11:00:00,38.42,38.46,38.27,38.27,33198.0,38.42,38.46,38.27,38.27,33198.0
2024-11-04 11:30:00,38.27,38.27,38.04,38.08,42353.0,38.27,38.27,38.04,38.08,42353.0
2024-11-04 12:00:00,38.09,38.26,38.0,38.23,66844.0,38.09,38.26,38.0,38.23,66844.0
2024-11-04 12:30:00,38.24,38.26,38.13,38.15,40500.0,38.24,38.26,38.13,38.15,40500.0
2024-11-04 13:00:00,38.14,38.19,38.05,38.13,45901.0,38.14,38.19,38.05,38.13,45901.0
2024-11-04 13:30:00,38.13,38.2,38.09,38.1,61246.0,38.13,38.2,38.09,38.1,61246.0
2024-11-04 14:00:00,38.1,38.13,38.05,38.05,76162.0,38.1,38.13,38.05,38.05,76162.0
2024-11-04 14:30:00,38.05,38.14,38.02,38.1,155272.0,38.05,38.14,38.02,38.1,155272.0
2024-11-04 15:00:00,38.1,38.18,38.08,38.16,55924.0,38.1,38.18,38.08,38.16,55924.0
2024-11-04 15:30:00,38.16,38.19,38.03,38.09,258913.0,38.16,38.19,38.03,38.09,258913.0
2024-11-05 09:30:00,37.67,38.18,37.56,38.11,47441.0,37.67,38.18,37.56,38.11,47441.0
2024-11-05 10:00:00,38.13,38.23,37.91,37.95,71768.0,38.13,38.23,37.91,37.95,71768.0
2024-11-05 10:30:00,37.95,38.12,37.95,37.99,134531.0,37.95,38.12,37.95,37.99,134531.0
2024-11-05 11:00:00,37.98,38.1,37.97,38.09,26754.0,37.98,38.1,37.97,38.09,26754.0
2024-11-05 11:30:00,38.08,38.15,38.07,38.08,51970.0,38.08,38.15,38.07,38.08,51970.0
2024-11-05 12:00:00,38.07,38.17,38.06,38.16,33031.0,38.07,38.17,38.06,38.16,33031.0
2024-11-05 12:30:00,38.16,38.28,38.16,38.27,20706.0,38.16,38.28,38.16,38.27,20706.0
2024-11-05 13:00:00,38.27,38.35,38.25,38.27,72321.0,38.27,38.35,38.25,38.27,72321.0
2024-11-05 13:30:00,38.28,38.34,38.23,38.24,55096.0,38.28,38.34,38.23,38.24,55096.0
2024-11-05 14:00:00,38.25,38.3,38.2,38.23,61735.0,38.25,38.3,38.2,38.23,61735.0
2024-11-05 14:30:00,38.23,38.33,38.21,38.23,63397.0,38.23,38.33,38.21,38.23,63397.0
2024-11-05 15:00:00,38.23,38.34,38.21,38.34,36033.0,38.23,38.34,38.21,38.34,36033.0
2024-11-05 15:30:00,38.34,38.45,38.3,38.45,161748.0,38.34,38.45,38.3,38.45,161748.0
2024-11-06 09:30:00,39.47,40.1,39.23,39.34,197392.0,39.47,40.1,39.23,39.34,197392.0
2024-11-06 10:00:00,39.35,39.43,39.28,39.41,153584.0,39.35,39.43,39.28,39.41,153584.0
2024-11-06 10:30:00,39.38,39.38,39.14,39.19,88137.0,39.38,39.38,39.14,39.19,88137.0
2024-11-06 11:00:00,39.2,39.31,39.13,39.26,132591.0,39.2,39.31,39.13,39.26,132591.0
2024-11-06 11:30:00,39.26,39.36,39.19,39.34,47384.0,39.26,39.36,39.19,39.34,47384.0
2024-11-06 12:00:00,39.33,39.34,39.25,39.3,26851.0,39.33,39.34,39.25,39.3,26851.0
2024-11-06 12:30:00,39.29,39.31,39.2,39.25,23397.0,39.29,39.31,39.2,39.25,23397.0
2024-11-06 13:00:00,39.25,39.38,39.18,39.37,32994.0,39.25,39.38,39.18,39.37,32994.0
2024-11-06 13:30:00,39.37,39.42,39.3,39.31,34997.0,39.37,39.42,39.3,39.31,34997.0
2024-11-06 14:00:00,39.31,39.36,39.28,39.35,44027.0,39.31,39.36,39.28,39.35,44027.0
2024-11-06 14:30:00,39.35,39.37,39.26,39.36,86277.0,39.35,39.37,39.26,39.36,86277.0
2024-11-06 15:00:00,39.36,39.51,39.31,39.5,128185.0,39.36,39.51,39.31,39.5,128185.0
2024-11-06 15:30:00,39.52,39.54,39.43,39.5,449062.0,39.52,39.54,39.43,39.5,449062.0
2024-11-07 09:30:00,39.54,39.65,39.32,39.5,46505.0,39.54,39.65,39.32,39.5,46505.0
2024-11-07 10:00:00,39.51,39.75,39.49,39.75,27929.0,39.51,39.75,39.49,39.75,27929.0
2024-11-07 10:30:00,39.77,39.84,39.71,39.74,49045.0,39.77,39.84,39.71,39.74,49045.0
2024-11-07 11:00:00,39.75,39.79,39.62,39.7,19170.0,39.75,39.79,39.62,39.7,19170.0
2024-11-07 11:30:00,39.69,39.73,39.65,39.7,28905.0,39.69,39.73,39.65,39.7,28905.0
2024-11-07 12:00:00,39.7,39.85,39.7,39.83,38216.0,39.7,39.85,39.7,39.83,38216.0
2024-11-07 12:30:00,39.84,39.85,39.77,39.78,20489.0,39.84,39.85,39.77,39.78,20489.0
2024-11-07 13:00:00,39.78,39.81,39.73,39.79,26810.0,39.78,39.81,39.73,39.79,26810.0
2024-11-07 13:30:00,39.79,39.85,39.72,39.81,47319.0,39.79,39.85,39.72,39.81,47319.0
2024-11-07 14:00:00,39.81,39.85,39.77,39.84,74800.0,39.81,39.85,39.77,39.84,74800.0
2024-11-07 14:30:00,39.84,39.88,39.78,39.83,94949.0,39.84,39.88,39.78,39.83,94949.0
2024-11-07 15:00:00,39.81,40.0,39.79,39.91,79826.0,39.81,40.0,39.79,39.91,79826.0
2024-11-07 15:30:00,39.93,39.96,39.76,39.78,208520.0,39.93,39.96,39.76,39.78,208520.0
2024-11-08 09:30:00,39.64,39.69,39.49,39.62,34075.0,39.64,39.69,39.49,39.62,34075.0
2024-11-08 10:00:00,39.65,40.06,39.63,40.01,84780.0,39.65,40.06,39.63,40.01,84780.0
2024-11-08 10:30:00,40.02,40.19,40.01,40.09,63296.0,40.02,40.19,40.01,40.09,63296.0
2024-11-08 11:00:00,40.1,40.14,39.79,39.8,146017.0,40.1,40.14,39.79,39.8,146017.0
2024-11-08 11:30:00,39.82,39.93,39.8,39.83,59889.0,39.82,39.93,39.8,39.83,59889.0
2024-11-08 12:00:00,39.82,39.88,39.72,39.88,67773.0,39.82,39.88,39.72,39.88,67773.0
2024-11-08 12:30:00,39.88,39.89,39.75,39.8,65599.0,39.88,39.89,39.75,39.8,65599.0
2024-11-08 13:00:00,39.8,39.81,39.72,39.75,32333.0,39.8,39.81,39.72,39.75,32333.0
2024-11-08 13:30:00,39.74,39.89,39.74,39.89,49846.0,39.74,39.89,39.74,39.89,49846.0
2024-11-08 14:00:00,39.89,39.98,39.88,39.98,46562.0,39.89,39.98,39.88,39.98,46562.0
2024-11-08 14:30:00,39.98,40.05,39.96,40.01,49831.0,39.98,40.05,39.96,40.01,49831.0
2024-11-08 15:00:00,40.01,40.03,39.9,39.9,50816.0,40.01,40.03,39.9,39.9,50816.0
2024-11-08 15:30:00,39.93,40.01,39.91,39.98,290080.0,39.93,40.01,39.91,39.98,290080.0
2024-11-11 09:30:00,40.26,40.34,39.93,40.29,169359.0,40.26,40.34,39.93,40.29,169359.0
2024-11-11 10:00:00,40.29,40.37,40.1,40.13,89479.0,40.29,40.37,40.1,40.13,89479.0
2024-11-11 10:30:00,40.17,40.28,40.14,40.25,27771.0,40.17,40.28,40.14,40.25,27771.0
2024-11-11 11:00:00,40.25,40.3,40.13,40.15,24542.0,40.25,40.3,40.13,40.15,24542.0
2024-11-11 11:30:00,40.15,40.32,40.13,40.32,93184.0,40.15,40.32,40.13,40.32,93184.0
2024-11-11 12:00:00,40.33,40.38,40.24,40.25,41812.0,40.33,40.38,40.24,40.25,41812.0
2024-11-11 12:30:00,40.25,40.28,40.18,40.2,38856.0,40.25,40.28,40.18,40.2,38856.0
2024-11-11 13:00:00,40.19,40.19,40.09,40.15,27330.0,40.19,40.19,40.09,40.15,27330.0
2024-11-11 13:30:00,40.15,40.19,40.07,40.17,26442.0,40.15,40.19,40.07,40.17,26442.0
2024-11-11 14:00:00,40.17,40.2,40.11,40.18,44910.0,40.17,40.2,40.11,40.18,44910.0
2024-11-11 14:30:00,40.18,40.22,40.12,40.14,37630.0,40.18,40.22,40.12,40.14,37630.0
2024-11-11 15:00:00,40.14,40.14,40.06,40.12,42510.0,40.14,40.14,40.06,40.12,42510.0
2024-11-11 15:30:00,40.11,40.22,40.07,40.21,236563.0,40.11,40.22,40.07,40.21,236563.0
2024-11-12 09:30:00,40.02,40.23,39.87,39.98,39826.0,40.02,40.23,39.87,39.98,39826.0
2024-11-12 10:00:00,40.0,40.0,39.82,39.87,24565.0,40.0,40.0,39.82,39.87,24565.0
2024-11-12 10:30:00,39.87,39.88,39.75,39.77,28428.0,39.87,39.88,39.75,39.77,28428.0
2024-11-12 11:00:00,39.78,39.78,39.55,39.55,24055.0,39.78,39.78,39.55,39.55,24055.0
2024-11-12 11:30:00,39.55,39.55,39.41,39.41,17565.0,39.55,39.55,39.41,39.41,17565.0
2024-11-12 12:00:00,39.41,39.5,39.39,39.48,25291.0,39.41,39.5,39.39,39.48,25291.0
2024-11-12 12:30:00,39.49,39.49,39.32,39.32,15174.0,39.49,39.49,39.32,39.32,15174.0
2024-11-12 13:00:00,39.32,39.43,39.31,39.38,19272.0,39.32,39.43,39.31,39.38,19272.0
2024-11-12 13:30:00,39.4,39.55,39.39,39.54,21266.0,39.4,39.55,39.39,39.54,21266.0
2024-11-12 14:00:00,39.54,39.55,39.46,39.53,17443.0,39.54,39.55,39.46,39.53,17443.0
2024-11-12 14:30:00,39.53,39.75,39.46,39.66,183431.0,39.53,39.75,39.46,39.66,183431.0
2024-11-12 15:00:00,39.67,39.68,39.59,39.61,38076.0,39.67,39.68,39.59,39.61,38076.0
2024-11-12 15:30:00,39.61,39.64,39.5,39.58,266426.0,39.61,39.64,39.5,39.58,266426.0
2024-11-13 09:30:00,39.98,40.39,39.69,40.38,165021.0,39.98,40.39,39.69,40.38,165021.0
2024-11-13 10:00:00,40.4,40.54,40.33,40.47,53816.0,40.4,40.54,40.33,40.47,53816.0
2024-11-13 10:30:00,40.46,40.53,40.44,40.46,51528.0,40.46,40.53,40.44,40.46,51528.0
2024-11-13 11:00:00,40.47,40.52,40.31,40.32,36992.0,40.47,40.52,40.31,40.32,36992.0
2024-11-13 11:30:00,40.32,40.49,40.29,40.45,39964.0,40.32,40.49,40.29,40.45,39964.0
2024-11-13 12:00:00,40.44,40.46,40.35,40.36,39774.0,40.44,40.46,40.35,40.36,39774.0
2024-11-13 12:30:00,40.36,40.44,40.35,40.44,23663.0,40.36,40.44,40.35,40.44,23663.0
2024-11-13 13:00:00,40.45,40.52,40.41,40.52,30252.0,40.45,40.52,40.41,40.52,30252.0
2024-11-13 13:30:00,40.5,40.56,40.49,40.49,37702.0,40.5,40.56,40.49,40.49,37702.0
2024-11-13 14:00:00,40.48,40.54,40.48,40.52,45150.0,40.48,40.54,40.48,40.52,45150.0
2024-11-13 14:30:00,40.51,40.56,40.46,40.47,49570.0,40.51,40.56,40.46,40.47,49570.0
2024-11-13 15:00:00,40.47,40.69,40.46,40.68,83669.0,40.47,40.69,40.46,40.68,83669.0
2024-11-13 15:30:00,40.68,40.76,40.55,40.61,412443.0,40.68,40.76,40.55,40.61,412443.0
2024-11-14 09:30:00,40.65,40.91,40.48,40.77,119102.0,40.65,40.91,40.48,40.77,119102.0
2024-11-14 10:00:00,40.75,40.77,40.47,40.61,70247.0,40.75,40.77,40.47,40.61,70247.0
2024-11-14 10:30:00,40.61,40.74,40.53,40.67,99715.0,40.61,40.74,40.53,40.67,99715.0
2024-11-14 11:00:00,40.66,40.79,40.62,40.67,91416.0,40.66,40.79,40.62,40.67,91416.0
2024-11-14 11:30:00,40.67,40.69,40.55,40.65,117098.0,40.67,40.69,40.55,40.65,117098.0
2024-11-14 12:00:00,40.64,40.67,40.58,40.59,94125.0,40.64,40.67,40.58,40.59,94125.0
2024-11-14 12:30:00,40.6,40.66,40.53,40.65,105520.0,40.6,40.66,40.53,40.65,105520.0
2024-11-14 13:00:00,40.65,40.68,40.62,40.66,49284.0,40.65,40.68,40.62,40.66,49284.0
2024-11-14 13:30:00,40.66,40.68,40.64,40.65,64742.0,40.66,40.68,40.64,40.65,64742.0
2024-11-14 14:00:00,40.65,40.77,40.65,40.77,50065.0,40.65,40.77,40.65,40.77,50065.0
2024-11-14 14:30:00,40.76,40.83,40.75,40.82,45501.0,40.76,40.83,40.75,40.82,45501.0
2024-11-14 15:00:00,40.81,40.85,40.66,40.8,155182.0,40.81,40.85,40.66,40.8,155182.0
2024-11-14 15:30:00,40.8,40.85,40.66,40.66,506162.0,40.8,40.85,40.66,40.66,506162.0
2024-11-15 09:30:00,40.57,40.76,40.32,40.55,51283.0,40.57,40.76,40.32,40.55,51283.0
2024-11-15 10:00:00,40.56,40.56,40.19,40.24,51415.0,40.56,40.56,40.19,40.24,51415.0
2024-11-15 10:30:00,40.23,40.23,39.98,40.11,47270.0,40.23,40.23,39.98,40.11,47270.0
2024-11-15 11:00:00,40.11,40.34,40.06,40.3,46476.0,40.11,40.34,40.06,40.3,46476.0
2024-11-15 11:30:00,40.3,40.31,40.16,40.27,50481.0,40.3,40.31,40.16,40.27,50481.0
2024-11-15 12:00:00,40.25,40.34,40.21,40.28,33175.0,40.25,40.34,40.21,40.28,33175.0
2024-11-15 12:30:00,40.28,40.29,40.2,40.26,35298.0,40.28,40.29,40.2,40.26,35298.0
2024-11-15 13:00:00,40.26,40.37,40.25,40.34,43754.0,40.26,40.37,40.25,40.34,43754.0
2024-11-15 13:30:00,40.33,40.34,40.17,40.21,53502.0,40.33,40.34,40.17,40.21,53502.0
2024-11-15 14:00:00,40.22,40.28,40.21,40.25,52627.0,40.22,40.28,40.21,40.25,52627.0
2024-11-15 14:30:00,40.25,40.32,40.21,40.25,56149.0,40.25,40.32,40.21,40.25,56149.0
2024-11-15 15:00:00,40.25,40.3,40.22,40.23,57038.0,40.25,40.3,40.22,40.23,57038.0
2024-11-15 15:30:00,40.24,40.38,40.24,40.3,280186.0,40.24,40.38,40.24,40.3,280186.0
2024-11-18 09:30:00,40.28,40.5,40.14,40.41,19067.0,40.28,40.5,40.14,40.41,19067.0
2024-11-18 10:00:00,40.41,40.58,40.32,40.35,36422.0,40.41,40.58,40.32,40.35,36422.0
2024-11-18 10:30:00,40.36,40.46,40.3,40.32,15392.0,40.36,40.46,40.3,40.32,15392.0
2024-11-18 11:00:00,40.31,40.36,40.07,40.07,65536.0,40.31,40.36,40.07,40.07,65536.0
2024-11-18 11:30:00,40.03,40.13,40.03,40.04,29025.0,40.03,40.13,40.03,40.04,29025.0
2024-11-18 12:00:00,40.05,40.08,39.96,40.05,23354.0,40.05,40.08,39.96,40.05,23354.0
2024-11-18 12:30:00,40.06,40.11,40.03,40.07,32918.0,40.06,40.11,40.03,40.07,32918.0
2024-11-18 13:00:00,40.04,40.05,39.86,39.9,43264.0,40.04,40.05,39.86,39.9,43264.0
2024-11-18 13:30:00,39.9,39.99,39.87,39.95,240789.0,39.9,39.99,39.87,39.95,240789.0
2024-11-18 14:00:00,39.95,39.98,39.81,39.81,61323.0,39.95,39.98,39.81,39.81,61323.0
2024-11-18 14:30:00,39.81,39.81,39.67,39.67,171356.0,39.81,39.81,39.67,39.67,171356.0
2024-11-18 15:00:00,39.68,39.77,39.62,39.75,127095.0,39.68,39.77,39.62,39.75,127095.0
2024-11-18 15:30:00,39.75,39.92,39.64,39.91,579893.0,39.75,39.92,39.64,39.91,579893.0
2024-11-19 09:30:00,39.47,39.78,39.41,39.52,118493.0,39.47,39.78,39.41,39.52,118493.0
2024-11-19 10:00:00,39.5,39.52,39.32,39.37,35648.0,39.5,39.52,39.32,39.37,35648.0
2024-11-19 10:30:00,39.42,39.49,39.25,39.29,70226.0,39.42,39.49,39.25,39.29,70226.0
2024-11-19 11:00:00,39.3,39.3,39.18,39.28,48869.0,39.3,39.3,39.18,39.28,48869.0
2024-11-19 11:30:00,39.28,39.3,39.09,39.13,61756.0,39.28,39.3,39.09,39.13,61756.0
2024-11-19 12:00:00,39.13,39.18,39.01,39.12,72156.0,39.13,39.18,39.01,39.12,72156.0
2024-11-19 12:30:00,39.12,39.13,39.0,39.01,40330.0,39.12,39.13,39.0,39.01,40330.0
2024-11-19 13:00:00,39.01,39.01,38.88,38.95,45024.0,39.01,39.01,38.88,38.95,45024.0
2024-11-19 13:30:00,38.95,39.16,38.94,39.16,160202.0,38.95,39.16,38.94,39.16,160202.0
2024-11-19 14:00:00,39.16,39.16,38.99,39.0,91977.0,39.16,39.16,38.99,39.0,91977.0
2024-11-19 14:30:00,39.0,39.0,38.88,38.94,50147.0,39.0,39.0,38.88,38.94,50147.0
2024-11-19 15:00:00,38.93,39.0,38.88,38.89,85245.0,38.93,39.0,38.88,38.89,85245.0
2024-11-19 15:30:00,38.89,38.9,38.67,38.81,413863.0,38.89,38.9,38.67,38.81,413863.0
2024-11-20 09:30:00,38.78,38.82,38.56,38.7,36843.0,38.78,38.82,38.56,38.7,36843.0
2024-11-20 10:00:00,38.69,38.75,38.6,38.73,36256.0,38.69,38.75,38.6,38.73,36256.0
2024-11-20 10:30:00,38.71,38.86,38.71,38.77,22594.0,38.71,38.86,38.71,38.77,22594.0
2024-11-20 11:00:00,38.76,38.84,38.63,38.63,32630.0,38.76,38.84,38.63,38.63,32630.0
2024-11-20 11:30:00,38.63,38.78,38.62,38.7,22144.0,38.63,38.78,38.62,38.7,22144.0
2024-11-20 12:00:00,38.71,38.72,38.6,38.72,34939.0,38.71,38.72,38.6,38.72,34939.0
2024-11-20 12:30:00,38.75,38.86,38.71,38.73,65610.0,38.75,38.86,38.71,38.73,65610.0
2024-11-20 13:00:00,38.73,38.76,38.6,38.73,37877.0,38.73,38.76,38.6,38.73,37877.0
2024-11-20 13:30:00,38.73,38.74,38.56,38.61,47250.0,38.73,38.74,38.56,38.61,47250.0
2024-11-20 14:00:00,38.62,38.67,38.59,38.66,27404.0,38.62,38.67,38.59,38.66,27404.0
2024-11-20 14:30:00,38.66,38.74,38.66,38.68,44750.0,38.66,38.74,38.66,38.68,44750.0
2024-11-20 15:00:00,38.68,38.75,38.66,38.68,61178.0,38.68,38.75,38.66,38.68,61178.0
2024-11-20 15:30:00,38.68,38.93,38.65,38.9,350996.0,38.68,38.93,38.65,38.9,350996.0
2024-11-21 09:30:00,38.9,39.12,38.89,39.04,23375.0,38.9,39.12,38.89,39.04,23375.0
2024-11-21 10:00:00,39.01,39.3,39.01,39.23,58270.0,39.01,39.3,39.01,39.23,58270.0
2024-11-21 10:30:00,39.22,39.65,39.22,39.58,138671.0,39.22,39.65,39.22,39.58,138671.0
2024-11-21 11:00:00,39.58,39.7,39.48,39.51,44906.0,39.58,39.7,39.48,39.51,44906.0
2024-11-21 11:30:00,39.51,39.58,39.44,39.52,17201.0,39.51,39.58,39.44,39.52,17201.0
2024-11-21 12:00:00,39.46,39.48,39.32,39.41,26248.0,39.46,39.48,39.32,39.41,26248.0
2024-11-21 12:30:00,39.43,39.57,39.4,39.57,16416.0,39.43,39.57,39.4,39.57,16416.0
2024-11-21 13:00:00,39.56,39.67,39.55,39.65,20718.0,39.56,39.67,39.55,39.65,20718.0
2024-11-21 13:30:00,39.67,39.7,39.65,39.67,21453.0,39.67,39.7,39.65,39.67,21453.0
2024-11-21 14:00:00,39.68,39.79,39.67,39.76,37489.0,39.68,39.79,39.67,39.76,37489.0
2024-11-21 14:30:00,39.76,39.76,39.71,39.73,32035.0,39.76,39.76,39.71,39.73,32035.0
2024-11-21 15:00:00,39.73,39.73,39.63,39.65,31331.0,39.73,39.73,39.63,39.65,31331.0
2024-11-21 15:30:00,39.65,39.79,39.64,39.79,182016.0,39.65,39.79,39.64,39.79,182016.0
2024-11-22 09:30:00,39.74,40.12,39.68,40.08,24090.0,39.74,40.12,39.68,40.08,24090.0
2024-11-22 10:00:00,40.08,40.14,40.04,40.11,16303.0,40.08,40.14,40.04,40.11,16303.0
2024-11-22 10:30:00,40.13,40.14,40.05,40.12,50224.0,40.13,40.14,40.05,40.12,50224.0
2024-11-22 11:00:00,40.11,40.11,40.04,40.1,12496.0,40.11,40.11,40.04,40.1,12496.0
2024-11-22 11:30:00,40.1,40.31,40.08,40.27,50110.0,40.1,40.31,40.08,40.27,50110.0
2024-11-22 12:00:00,40.32,40.33,40.24,40.26,14885.0,40.32,40.33,40.24,40.26,14885.0
2024-11-22 12:30:00,40.26,40.27,40.13,40.22,14489.0,40.26,40.27,40.13,40.22,14489.0
2024-11-22 13:00:00,40.22,40.33,40.21,40.26,15458.0,40.22,40.33,40.21,40.26,15458.0
2024-11-22 13:30:00,40.25,40.36,40.25,40.36,36676.0,40.25,40.36,40.25,40.36,36676.0
2024-11-22 14:00:00,40.37,40.44,40.27,40.42,46424.0,40.37,40.44,40.27,40.42,46424.0
2024-11-22 14:30:00,40.43,40.44,40.36,40.41,46700.0,40.43,40.44,40.36,40.41,46700.0
2024-11-22 15:00:00,40.41,40.42,40.3,40.31,67135.0,40.41,40.42,40.3,40.31,67135.0
2024-11-22 15:30:00,40.31,40.59,40.19,40.52,383600.0,40.31,40.59,40.19,40.52,383600.0
2024-11-25 09:30:00,40.93,41.25,40.73,41.15,45736.0,40.93,41.25,40.73,41.15,45736.0
2024-11-25 10:00:00,41.17,41.54,41.07,41.54,61883.0,41.17,41.54,41.07,41.54,61883.0
2024-11-25 10:30:00,41.54,41.58,41.46,41.55,52930.0,41.54,41.58,41.46,41.55,52930.0
2024-11-25 11:00:00,41.57,41.66,41.49,41.55,30506.0,41.57,41.66,41.49,41.55,30506.0
2024-11-25 11:30:00,41.53,41.56,41.28,41.37,80207.0,41.53,41.56,41.28,41.37,80207.0
2024-11-25 12:00:00,41.38,41.61,41.32,41.32,49716.0,41.38,41.61,41.32,41.32,49716.0
2024-11-25 12:30:00,41.33,41.45,41.23,41.41,98245.0,41.33,41.45,41.23,41.41,98245.0
2024-11-25 13:00:00,41.41,41.58,41.4,41.48,37881.0,41.41,41.58,41.4,41.48,37881.0
2024-11-25 13:30:00,41.47,41.49,41.36,41.36,32374.0,41.47,41.49,41.36,41.36,32374.0
2024-11-25 14:00:00,41.37,41.44,41.29,41.44,25930.0,41.37,41.44,41.29,41.44,25930.0
2024-11-25 14:30:00,41.4,41.45,41.32,41.4,42617.0,41.4,41.45,41.32,41.4,42617.0
2024-11-25 15:00:00,41.39,41.42,41.24,41.38,55217.0,41.39,41.42,41.24,41.38,55217.0
2024-11-25 15:30:00,41.36,41.42,41.24,41.31,310037.0,41.36,41.42,41.24,41.31,310037.0
2024-11-26 09:30:00,41.01,41.14,40.74,40.77,52225.0,41.01,41.14,40.74,40.77,52225.0
2024-11-26 10:00:00,40.8,40.83,40.58,40.65,51840.0,40.8,40.83,40.58,40.65,51840.0
2024-11-26 10:30:00,40.66,40.78,40.6,40.78,47274.0,40.66,40.78,40.6,40.78,47274.0
2024-11-26 11:00:00,40.77,40.84,40.61,40.69,57576.0,40.77,40.84,40.61,40.69,57576.0
2024-11-26 11:30:00,40.66,40.8,40.63,40.72,25587.0,40.66,40.8,40.63,40.72,25587.0
2024-11-26 12:00:00,40.72,40.88,40.67,40.88,33792.0,40.72,40.88,40.67,40.88,33792.0
2024-11-26 12:30:00,40.86,40.92,40.77,40.82,44604.0,40.86,40.92,40.77,40.82,44604.0
2024-11-26 13:00:00,40.78,40.81,40.66,40.75,40439.0,40.78,40.81,40.66,40.75,40439.0
2024-11-26 13:30:00,40.77,40.87,40.7,40.86,83148.0,40.77,40.87,40.7,40.86,83148.0
2024-11-26 14:00:00,40.86,40.91,40.7,40.77,56656.0,40.86,40.91,40.7,40.77,56656.0
2024-11-26 14:30:00,40.76,40.8,40.64,40.68,143989.0,40.76,40.8,40.64,40.68,143989.0
2024-11-26 15:00:00,40.66,40.75,40.64,40.67,156835.0,40.66,40.75,40.64,40.67,156835.0
2024-11-26 15:30:00,40.66,40.77,40.65,40.66,368487.0,40.66,40.77,40.65,40.66,368487.0
2024-11-27 09:30:00,40.74,41.09,40.63,40.7,60122.0,40.74,41.09,40.63,40.7,60122.0
2024-11-27 10:00:00,40.7,40.85,40.59,40.73,67069.0,40.7,40.85,40.59,40.73,67069.0
2024-11-27 10:30:00,40.71,40.71,40.56,40.58,109720.0,40.71,40.71,40.56,40.58,109720.0
2024-11-27 11:00:00,40.62,40.69,40.56,40.56,27066.0,40.62,40.69,40.56,40.56,27066.0
2024-11-27 11:30:00,40.55,40.62,40.5,40.59,28922.0,40.55,40.62,40.5,40.59,28922.0
2024-11-27 12:00:00,40.58,40.59,40.51,40.59,19520.0,40.58,40.59,40.51,40.59,19520.0
2024-11-27 12:30:00,40.59,40.61,40.5,40.55,16437.0,40.59,40.61,40.5,40.55,16437.0
2024-11-27 13:00:00,40.54,40.6,40.52,40.52,10164.0,40.54,40.6,40.52,40.52,10164.0
2024-11-27 13:30:00,40.53,40.55,40.49,40.55,36255.0,40.53,40.55,40.49,40.55,36255.0
2024-11-27 14:00:00,40.55,40.56,40.47,40.48,13764.0,40.55,40.56,40.47,40.48,13764.0
2024-11-27 14:30:00,40.48,40.53,40.48,40.5,29592.0,40.48,40.53,40.48,40.5,29592.0
2024-11-27 15:00:00,40.5,40.57,40.45,40.55,31133.0,40.5,40.57,40.45,40.55,31133.0
2024-11-27 15:30:00,40.55,40.56,40.42,40.54,154059.0,40.55,40.56,40.42,40.54,154059.0
2024-11-29 09:30:00,40.53,40.8,40.3,40.32,42320.0,40.53,40.8,40.3,40.32,42320.0
2024-11-29 10:00:00,40.29,40.52,40.27,40.48,16979.0,40.29,40.52,40.27,40.48,16979.0
2024-11-29 10:30:00,40.49,40.49,40.39,40.46,21957.0,40.49,40.49,40.39,40.46,21957.0
2024-11-29 11:00:00,40.46,40.51,40.4,40.45,17917.0,40.46,40.51,40.4,40.45,17917.0
2024-11-29 11:30:00,40.45,40.48,40.41,40.44,19035.0,40.45,40.48,40.41,40.44,19035.0
2024-11-29 12:00:00,40.44,40.49,40.41,40.48,50553.0,40.44,40.49,40.41,40.48,50553.0
2024-11-29 12:30:00,40.47,40.48,40.29,40.46,183801.0,40.47,40.48,40.29,40.46,183801.0
2024-12-02 09:30:00,40.39,40.49,39.96,40.21,33397.0,40.39,40.49,39.96,40.21,33397.0
2024-12-02 10:00:00,40.22,40.37,40.19,40.33,23833.0,40.22,40.37,40.19,40.33,23833.0
2024-12-02 10:30:00,40.36,40.52,40.36,40.52,18404.0,40.36,40.52,40.36,40.52,18404.0
2024-12-02 11:00:00,40.51,40.54,40.44,40.5,17865.0,40.51,40.54,40.44,40.5,17865.0
2024-12-02 11:30:00,40.49,40.49,40.36,40.45,18795.0,40.49,40.49,40.36,40.45,18795.0
2024-12-02 12:00:00,40.45,40.49,40.41,40.44,8911.0,40.45,40.49,40.41,40.44,8911.0
2024-12-02 12:30:00,40.43,40.6,40.41,40.58,13298.0,40.43,40.6,40.41,40.58,13298.0
2024-12-02 13:00:00,40.59,40.6,40.56,40.58,9781.0,40.59,40.6,40.56,40.58,9781.0
2024-12-02 13:30:00,40.59,40.59,40.42,40.46,60264.0,40.59,40.59,40.42,40.46,60264.0
2024-12-02 14:00:00,40.46,40.55,40.46,40.55,55782.0,40.46,40.55,40.46,40.55,55782.0
2024-12-02 14:30:00,40.54,40.58,40.51,40.56,112509.0,40.54,40.58,40.51,40.56,112509.0
2024-12-02 15:00:00,40.56,40.6,40.54,40.58,127005.0,40.56,40.6,40.54,40.58,127005.0
2024-12-02 15:30:00,40.57,40.76,40.53,40.57,374219.0,40.57,40.76,40.53,40.57,374219.0
2024-12-03 09:30:00,40.74,40.78,40.35,40.39,102324.0,40.74,40.78,40.35,40.39,102324.0
2024-12-03 10:00:00,40.39,40.55,40.31,40.46,63554.0,40.39,40.55,40.31,40.46,63554.0
2024-12-03 10:30:00,40.47,40.48,40.39,40.46,36719.0,40.47,40.48,40.39,40.46,36719.0
2024-12-03 11:00:00,40.47,40.48,40.33,40.39,36020.0,40.47,40.48,40.33,40.39,36020.0
2024-12-03 11:30:00,40.39,40.44,40.34,40.38,30064.0,40.39,40.44,40.34,40.38,30064.0
2024-12-03 12:00:00,40.38,40.49,40.35,40.47,18240.0,40.38,40.49,40.35,40.47,18240.0
2024-12-03 12:30:00,40.47,40.58,40.44,40.44,33601.0,40.47,40.58,40.44,40.44,33601.0
2024-12-03 13:00:00,40.45,40.45,40.33,40.34,31933.0,40.45,40.45,40.33,40.34,31933.0
2024-12-03 13:30:00,40.34,40.37,40.28,40.33,29780.0,40.34,40.37,40.28,40.33,29780.0
2024-12-03 14:00:00,40.33,40.49,40.3,40.46,40788.0,40.33,40.49,40.3,40.46,40788.0
2024-12-03 14:30:00,40.46,40.55,40.45,40.52,32663.0,40.46,40.55,40.45,40.52,32663.0
2024-12-03 15:00:00,40.52,40.57,40.49,40.54,41423.0,40.52,40.57,40.49,40.54,41423.0
2024-12-03 15:30:00,40.55,40.55,40.31,40.33,231276.0,40.55,40.55,40.31,40.33,231276.0
2024-12-04 09:30:00,40.08,40.46,39.97,40.39,53148.0,40.08,40.46,39.97,40.39,53148.0
2024-12-04 10:00:00,40.39,40.41,40.27,40.41,34294.0,40.39,40.41,40.27,40.41,34294.0
2024-12-04 10:30:00,40.4,40.42,40.33,40.41,17252.0,40.4,40.42,40.33,40.41,17252.0
2024-12-04 11:00:00,40.41,40.57,40.38,40.47,22300.0,40.41,40.57,40.38,40.47,22300.0
2024-12-04 11:30:00,40.45,40.62,40.44,40.51,77902.0,40.45,40.62,40.44,40.51,77902.0
2024-12-04 12:00:00,40.51,40.54,40.46,40.47,16552.0,40.51,40.54,40.46,40.47,16552.0
2024-12-04 12:30:00,40.47,40.55,40.46,40.49,15123.0,40.47,40.55,40.46,40.49,15123.0
2024-12-04 13:00:00,40.5,40.51,40.39,40.41,15225.0,40.5,40.51,40.39,40.41,15225.0
2024-12-04 13:30:00,40.4,40.49,40.35,40.46,19661.0,40.4,40.49,40.35,40.46,19661.0
2024-12-04 14:00:00,40.45,40.54,40.44,40.51,26224.0,40.45,40.54,40.44,40.51,26224.0
2024-12-04 14:30:00,40.51,40.55,40.49,40.52,34326.0,40.51,40.55,40.49,40.52,34326.0
2024-12-04 15:00:00,40.51,40.66,40.5,40.6,47033.0,40.51,40.66,40.5,40.6,47033.0
2024-12-04 15:30:00,40.59,40.71,40.57,40.58,210310.0,40.59,40.71,40.57,40.58,210310.0
2024-12-05 09:30:00,40.62,40.64,40.28,40.47,23873.0,40.62,40.64,40.28,40.47,23873.0
2024-12-05 10:00:00,40.49,40.49,40.24,40.26,18348.0,40.49,40.49,40.24,40.26,18348.0
2024-12-05 10:30:00,40.26,40.41,40.23,40.29,27226.0,40.26,40.41,40.23,40.29,27226.0
2024-12-05 11:00:00,40.29,40.35,40.23,40.35,15946.0,40.29,40.35,40.23,40.35,15946.0
2024-12-05 11:30:00,40.37,40.38,40.23,40.29,13653.0,40.37,40.38,40.23,40.29,13653.0
2024-12-05 12:00:00,40.29,40.3,40.16,40.19,18671.0,40.29,40.3,40.16,40.19,18671.0
2024-12-05 12:30:00,40.18,40.28,40.16,40.25,22081.0,40.18,40.28,40.16,40.25,22081.0
2024-12-05 13:00:00,40.24,40.28,40.18,40.24,27382.0,40.24,40.28,40.18,40.24,27382.0
2024-12-05 13:30:00,40.24,40.31,40.21,40.26,17699.0,40.24,40.31,40.21,40.26,17699.0
2024-12-05 14:00:00,40.26,40.34,40.25,40.3,23261.0,40.26,40.34,40.25,40.3,23261.0
2024-12-05 14:30:00,40.3,40.35,40.16,40.16,87483.0,40.3,40.35,40.16,40.16,87483.0
2024-12-05 15:00:00,40.16,40.17,40.07,40.09,28986.0,40.16,40.17,40.07,40.09,28986.0
2024-12-05 15:30:00,40.09,40.14,39.96,39.99,210675.0,40.09,40.14,39.96,39.99,210675.0
2024-12-06 09:30:00,40.25,40.29,39.91,40.04,52708.0,40.25,40.29,39.91,40.04,52708.0
2024-12-06 10:00:00,40.07,40.16,39.86,39.88,23752.0,40.07,40.16,39.86,39.88,23752.0
2024-12-06 10:30:00,39.86,40.02,39.86,39.88,18234.0,39.86,40.02,39.86,39.88,18234.0
2024-12-06 11:00:00,39.86,39.89,39.83,39.87,31746.0,39.86,39.89,39.83,39.87,31746.0
2024-12-06 11:30:00,39.85,39.9,39.83,39.88,12671.0,39.85,39.9,39.83,39.88,12671.0
2024-12-06 12:00:00,39.89,39.89,39.83,39.86,14566.0,39.89,39.89,39.83,39.86,14566.0
2024-12-06 12:30:00,39.84,39.86,39.6,39.61,94760.0,39.84,39.86,39.6,39.61,94760.0
2024-12-06 13:00:00,39.6,39.85,39.6,39.83,106537.0,39.6,39.85,39.6,39.83,106537.0
2024-12-06 13:30:00,39.82,39.86,39.79,39.8,40797.0,39.82,39.86,39.79,39.8,40797.0
2024-12-06 14:00:00,39.78,39.81,39.71,39.8,31399.0,39.78,39.81,39.71,39.8,31399.0
2024-12-06 14:30:00,39.8,39.95,39.79,39.87,41560.0,39.8,39.95,39.79,39.87,41560.0
2024-12-06 15:00:00,39.86,39.92,39.81,39.9,45494.0,39.86,39.92,39.81,39.9,45494.0
2024-12-06 15:30:00,39.9,40.02,39.89,39.91,245696.0,39.9,40.02,39.89,39.91,245696.0
2024-12-09 09:30:00,40.06,40.38,39.88,40.15,134121.0,40.06,40.38,39.88,40.15,134121.0
2024-12-09 10:00:00,40.15,40.39,40.08,40.34,52692.0,40.15,40.39,40.08,40.34,52692.0
2024-12-09 10:30:00,40.34,40.49,40.27,40.27,68590.0,40.34,40.49,40.27,40.27,68590.0
2024-12-09 11:00:00,40.27,40.28,40.03,40.14,48866.0,40.27,40.28,40.03,40.14,48866.0
2024-12-09 11:30:00,40.13,40.21,40.03,40.16,67109.0,40.13,40.21,40.03,40.16,67109.0
2024-12-09 12:00:00,40.18,40.18,40.1,40.16,27258.0,40.18,40.18,40.1,40.16,27258.0
2024-12-09 12:30:00,40.16,40.22,40.1,40.1,46707.0,40.16,40.22,40.1,40.1,46707.0
2024-12-09 13:00:00,40.11,40.15,40.04,40.1,19994.0,40.11,40.15,40.04,40.1,19994.0
2024-12-09 13:30:00,40.08,40.17,40.05,40.05,26153.0,40.08,40.17,40.05,40.05,26153.0
2024-12-09 14:00:00,40.05,40.07,39.93,40.02,28083.0,40.05,40.07,39.93,40.02,28083.0
2024-12-09 14:30:00,40.02,40.06,39.98,39.98,39944.0,40.02,40.06,39.98,39.98,39944.0
2024-12-09 15:00:00,39.98,40.01,39.92,40.0,47523.0,39.98,40.01,39.92,40.0,47523.0
2024-12-09 15:30:00,40.0,40.0,39.8,39.86,197068.0,40.0,40.0,39.8,39.86,197068.0
2024-12-10 09:30:00,39.76,39.95,39.1,39.34,97639.0,39.76,39.95,39.1,39.34,97639.0
2024-12-10 10:00:00,39.34,39.34,39.15,39.25,77181.0,39.34,39.34,39.15,39.25,77181.0
2024-12-10 10:30:00,39.25,39.43,39.24,39.43,101874.0,39.25,39.43,39.24,39.43,101874.0
2024-12-10 11:00:00,39.43,39.57,39.41,39.52,39969.0,39.43,39.57,39.41,39.52,39969.0
2024-12-10 11:30:00,39.52,39.55,39.46,39.5,44833.0,39.52,39.55,39.46,39.5,44833.0
2024-12-10 12:00:00,39.48,39.48,39.38,39.4,11358.0,39.48,39.48,39.38,39.4,11358.0
2024-12-10 12:30:00,39.41,39.54,39.41,39.46,37781.0,39.41,39.54,39.41,39.46,37781.0
2024-12-10 13:00:00,39.46,39.5,39.42,39.47,18417.0,39.46,39.5,39.42,39.47,18417.0
2024-12-10 13:30:00,39.46,39.47,39.35,39.38,15861.0,39.46,39.47,39.35,39.38,15861.0
2024-12-10 14:00:00,39.38,39.38,39.31,39.38,17362.0,39.38,39.38,39.31,39.38,17362.0
2024-12-10 14:30:00,39.38,39.4,39.32,39.38,34024.0,39.38,39.4,39.32,39.38,34024.0
2024-12-10 15:00:00,39.37,39.37,39.23,39.26,38182.0,39.37,39.37,39.23,39.26,38182.0
2024-12-10 15:30:00,39.26,39.27,39.19,39.21,154694.0,39.26,39.27,39.19,39.21,154694.0
2024-12-11 09:30:00,39.26,39.36,39.08,39.27,88327.0,39.26,39.36,39.08,39.27,88327.0
2024-12-11 10:00:00,39.25,39.25,39.12,39.15,49340.0,39.25,39.25,39.12,39.15,49340.0
2024-12-11 10:30:00,39.16,39.16,39.07,39.08,23472.0,39.16,39.16,39.07,39.08,23472.0
2024-12-11 11:00:00,39.09,39.12,38.96,39.0,87897.0,39.09,39.12,38.96,39.0,87897.0
2024-12-11 11:30:00,38.99,39.1,38.98,39.01,34403.0,38.99,39.1,38.98,39.01,34403.0
2024-12-11 12:00:00,39.01,39.04,38.9,38.9,27158.0,39.01,39.04,38.9,38.9,27158.0
2024-12-11 12:30:00,38.9,39.0,38.89,38.97,18149.0,38.9,39.0,38.89,38.97,18149.0
2024-12-11 13:00:00,38.97,38.99,38.94,38.95,12010.0,38.97,38.99,38.94,38.95,12010.0
2024-12-11 13:30:00,38.95,38.97,38.87,38.89,24612.0,38.95,38.97,38.87,38.89,24612.0
2024-12-11 14:00:00,38.9,38.98,38.9,38.97,29242.0,38.9,38.98,38.9,38.97,29242.0
2024-12-11 14:30:00,38.97,39.01,38.92,38.95,33260.0,38.97,39.01,38.92,38.95,33260.0
2024-12-11 15:00:00,38.95,38.95,38.86,38.91,28674.0,38.95,38.95,38.86,38.91,28674.0
2024-12-11 15:30:00,38.91,38.93,38.85,38.88,179016.0,38.91,38.93,38.85,38.88,179016.0
2024-12-12 09:30:00,38.95,39.19,38.81,39.1,56924.0,38.95,39.19,38.81,39.1,56924.0
2024-12-12 10:00:00,39.09,39.09,38.86,38.91,28576.0,39.09,39.09,38.86,38.91,28576.0
2024-12-12 10:30:00,38.9,39.04,38.8,39.04,68584.0,38.9,39.04,38.8,39.04,68584.0
2024-12-12 11:00:00,39.02,39.11,38.97,39.11,69561.0,39.02,39.11,38.97,39.11,69561.0
2024-12-12 11:30:00,39.11,39.17,39.06,39.07,19276.0,39.11,39.17,39.06,39.07,19276.0
2024-12-12 12:00:00,39.06,39.19,39.04,39.09,36938.0,39.06,39.19,39.04,39.09,36938.0
2024-12-12 12:30:00,39.09,39.1,39.01,39.03,10463.0,39.09,39.1,39.01,39.03,10463.0
2024-12-12 13:00:00,39.04,39.08,38.98,39.0,14981.0,39.04,39.08,38.98,39.0,14981.0
2024-12-12 13:30:00,38.98,39.1,38.93,39.09,44787.0,38.98,39.1,38.93,39.09,44787.0
2024-12-12 14:00:00,39.09,39.11,38.93,38.93,53821.0,39.09,39.11,38.93,38.93,53821.0
2024-12-12 14:30:00,38.97,39.06,38.97,39.02,13807.0,38.97,39.06,38.97,39.02,13807.0
2024-12-12 15:00:00,39.02,39.18,39.01,39.14,71600.0,39.02,39.18,39.01,39.14,71600.0
2024-12-12 15:30:00,39.12,39.16,39.04,39.08,132484.0,39.12,39.16,39.04,39.08,132484.0
2024-12-13 09:30:00,38.75,38.82,38.38,38.43,40923.0,38.75,38.82,38.38,38.43,40923.0
2024-12-13 10:00:00,38.39,38.46,38.29,38.45,135821.0,38.39,38.46,38.29,38.45,135821.0
2024-12-13 10:30:00,38.47,38.51,38.36,38.45,32907.0,38.47,38.51,38.36,38.45,32907.0
2024-12-13 11:00:00,38.46,38.47,38.35,38.38,47364.0,38.46,38.47,38.35,38.38,47364.0
2024-12-13 11:30:00,38.34,38.42,38.33,38.33,40824.0,38.34,38.42,38.33,38.33,40824.0
2024-12-13 12:00:00,38.32,38.33,38.23,38.25,28737.0,38.32,38.33,38.23,38.25,28737.0
2024-12-13 12:30:00,38.26,38.3,38.25,38.28,28377.0,38.26,38.3,38.25,38.28,28377.0
2024-12-13 13:00:00,38.28,38.3,38.25,38.28,23142.0,38.28,38.3,38.25,38.28,23142.0
2024-12-13 13:30:00,38.26,38.26,38.13,38.16,57987.0,38.26,38.26,38.13,38.16,57987.0
2024-12-13 14:00:00,38.16,38.2,38.13,38.14,62946.0,38.16,38.2,38.13,38.14,62946.0
2024-12-13 14:30:00,38.14,38.18,38.06,38.15,116318.0,38.14,38.18,38.06,38.15,116318.0
2024-12-13 15:00:00,38.16,38.23,38.13,38.16,106151.0,38.16,38.23,38.13,38.16,106151.0
2024-12-13 15:30:00,38.16,38.27,38.15,38.23,311960.0,38.16,38.27,38.15,38.23,311960.0
2024-12-16 09:30:00,38.16,38.29,37.86,37.97,69756.0,38.16,38.29,37.86,37.97,69756.0
2024-12-16 10:00:00,37.99,38.21,37.98,38.15,80493.0,37.99,38.21,37.98,38.15,80493.0
2024-12-16 10:30:00,38.14,38.29,38.14,38.21,32520.0,38.14,38.29,38.14,38.21,32520.0
2024-12-16 11:00:00,38.2,38.2,37.92,37.96,39628.0,38.2,38.2,37.92,37.96,39628.0
2024-12-16 11:30:00,37.97,38.04,37.89,37.95,50593.0,37.97,38.04,37.89,37.95,50593.0
2024-12-16 12:00:00,37.94,38.11,37.94,38.0,70401.0,37.94,38.11,37.94,38.0,70401.0
2024-12-16 12:30:00,38.0,38.0,37.91,37.93,49164.0,38.0,38.0,37.91,37.93,49164.0
2024-12-16 13:00:00,37.93,37.98,37.92,37.94,32393.0,37.93,37.98,37.92,37.94,32393.0
2024-12-16 13:30:00,37.94,37.99,37.87,37.98,68630.0,37.94,37.99,37.87,37.98,68630.0
2024-12-16 14:00:00,37.97,37.97,37.8,37.8,46712.0,37.97,37.97,37.8,37.8,46712.0
2024-12-16 14:30:00,37.79,37.82,37.71,37.82,103742.0,37.79,37.82,37.71,37.82,103742.0
2024-12-16 15:00:00,37.81,37.81,37.63,37.65,191846.0,37.81,37.81,37.63,37.65,191846.0
2024-12-16 15:30:00,37.65,37.73,37.56,37.71,348564.0,37.65,37.73,37.56,37.71,348564.0
2024-12-17 09:30:00,36.99,37.04,36.12,36.99,967099.0,36.99,37.04,36.12,36.99,967099.0
2024-12-17 10:00:00,37.0,37.0,36.55,36.66,236332.0,37.0,37.0,36.55,36.66,236332.0
2024-12-17 10:30:00,36.63,36.83,36.55,36.7,79988.0,36.63,36.83,36.55,36.7,79988.0
2024-12-17 11:00:00,36.72,36.78,36.58,36.68,75156.0,36.72,36.78,36.58,36.68,75156.0
2024-12-17 11:30:00,36.67,36.81,36.6,36.76,47470.0,36.67,36.81,36.6,36.76,47470.0
2024-12-17 12:00:00,36.76,36.92,36.73,36.78,50095.0,36.76,36.92,36.73,36.78,50095.0
2024-12-17 12:30:00,36.78,36.88,36.76,36.86,47539.0,36.78,36.88,36.76,36.86,47539.0
2024-12-17 13:00:00,36.86,36.87,36.78,36.84,25343.0,36.86,36.87,36.78,36.84,25343.0
2024-12-17 13:30:00,36.82,36.84,36.73,36.81,52521.0,36.82,36.84,36.73,36.81,52521.0
2024-12-17 14:00:00,36.8,36.81,36.58,36.6,69348.0,36.8,36.81,36.58,36.6,69348.0
2024-12-17 14:30:00,36.59,36.59,36.42,36.5,215657.0,36.59,36.59,36.42,36.5,215657.0
2024-12-17 15:00:00,36.5,36.5,36.37,36.38,126014.0,36.5,36.5,36.37,36.38,126014.0
2024-12-17 15:30:00,36.38,36.4,36.26,36.37,497291.0,36.38,36.4,36.26,36.37,497291.0
2024-12-18 09:30:00,36.03,36.56,35.9,36.16,416275.0,36.03,36.56,35.9,36.16,416275.0
2024-12-18 10:00:00,36.18,36.22,35.95,36.09,71287.0,36.18,36.22,35.95,36.09,71287.0
2024-12-18 10:30:00,36.06,36.14,35.85,35.98,263469.0,36.06,36.14,35.85,35.98,263469.0
2024-12-18 11:00:00,35.95,36.02,35.81,35.93,65578.0,35.95,36.02,35.81,35.93,65578.0
2024-12-18 11:30:00,35.93,35.95,35.78,35.94,54741.0,35.93,35.95,35.78,35.94,54741.0
2024-12-18 12:00:00,35.94,36.02,35.9,35.98,97829.0,35.94,36.02,35.9,35.98,97829.0
2024-12-18 12:30:00,35.98,36.07,35.94,36.05,114277.0,35.98,36.07,35.94,36.05,114277.0
2024-12-18 13:00:00,36.05,36.05,35.9,35.91,65888.0,36.05,36.05,35.9,35.91,65888.0
2024-12-18 13:30:00,35.9,36.01,35.89,36.01,68221.0,35.9,36.01,35.89,36.01,68221.0
2024-12-18 14:00:00,35.99,36.07,35.54,35.55,77139.0,35.99,36.07,35.54,35.55,77139.0
2024-12-18 14:30:00,35.56,35.75,35.38,35.4,120057.0,35.56,35.75,35.38,35.4,120057.0
2024-12-18 15:00:00,35.41,35.51,35.23,35.31,124154.0,35.41,35.51,35.23,35.31,124154.0
2024-12-18 15:30:00,35.33,35.34,34.95,35.01,430752.0,35.33,35.34,34.95,35.01,430752.0
2024-12-19 09:30:00,35.06,35.42,34.77,34.83,154551.0,35.06,35.42,34.77,34.83,154551.0
2024-12-19 10:00:00,34.87,34.88,34.63,34.63,99316.0,34.87,34.88,34.63,34.63,99316.0
2024-12-19 10:30:00,34.65,34.78,34.52,34.62,157821.0,34.65,34.78,34.52,34.62,157821.0
2024-12-19 11:00:00,34.62,34.7,34.49,34.67,80197.0,34.62,34.7,34.49,34.67,80197.0
2024-12-19 11:30:00,34.67,34.69,34.49,34.5,71225.0,34.67,34.69,34.49,34.5,71225.0
2024-12-19 12:00:00,34.49,34.62,34.48,34.58,55703.0,34.49,34.62,34.48,34.58,55703.0
2024-12-19 12:30:00,34.59,34.59,34.46,34.5,95884.0,34.59,34.59,34.46,34.5,95884.0
2024-12-19 13:00:00,34.5,34.58,34.46,34.57,80083.0,34.5,34.58,34.46,34.57,80083.0
2024-12-19 13:30:00,34.56,34.6,34.5,34.59,81367.0,34.56,34.6,34.5,34.59,81367.0
2024-12-19 14:00:00,34.59,34.6,34.47,34.5,106915.0,34.59,34.6,34.47,34.5,106915.0
2024-12-19 14:30:00,34.5,34.56,34.47,34.52,97815.0,34.5,34.56,34.47,34.52,97815.0
2024-12-19 15:00:00,34.52,34.65,34.5,34.59,132366.0,34.52,34.65,34.5,34.59,132366.0
2024-12-19 15:30:00,34.59,34.6,34.42,34.44,502810.0,34.59,34.6,34.42,34.44,502810.0
2024-12-20 09:30:00,33.97,34.27,33.97,34.16,396661.0,33.97,34.27,33.97,34.16,396661.0
2024-12-20 10:00:00,34.18,34.26,33.94,34.2,196522.0,34.18,34.26,33.94,34.2,196522.0
2024-12-20 10:30:00,34.19,34.52,34.14,34.4,758905.0,34.19,34.52,34.14,34.4,758905.0
2024-12-20 11:00:00,34.41,34.43,34.25,34.29,273002.0,34.41,34.43,34.25,34.29,273002.0
2024-12-20 11:30:00,34.3,34.39,34.28,34.31,538338.0,34.3,34.39,34.28,34.31,538338.0
2024-12-20 12:00:00,34.31,34.33,34.16,34.21,178225.0,34.31,34.33,34.16,34.21,178225.0
2024-12-20 12:30:00,34.22,34.22,34.05,34.06,178074.0,34.22,34.22,34.05,34.06,178074.0
2024-12-20 13:00:00,34.04,34.13,34.04,34.05,161138.0,34.04,34.13,34.04,34.05,161138.0
2024-12-20 13:30:00,34.05,34.11,33.99,34.03,102386.0,34.05,34.11,33.99,34.03,102386.0
2024-12-20 14:00:00,34.04,34.24,34.01,34.16,85669.0,34.04,34.24,34.01,34.16,85669.0
2024-12-20 14:30:00,34.16,34.22,34.05,34.05,114021.0,34.16,34.22,34.05,34.05,114021.0
2024-12-20 15:00:00,34.06,34.08,33.97,34.05,122455.0,34.06,34.08,33.97,34.05,122455.0
2024-12-20 15:30:00,34.05,34.42,34.03,34.41,819561.0,34.05,34.42,34.03,34.41,819561.0
2024-12-23 09:30:00,34.39,34.59,34.15,34.2,96796.0,34.39,34.59,34.15,34.2,96796.0
2024-12-23 10:00:00,34.21,34.28,34.06,34.2,104243.0,34.21,34.28,34.06,34.2,104243.0
2024-12-23 10:30:00,34.2,34.26,34.1,34.12,28488.0,34.2,34.26,34.1,34.12,28488.0
2024-12-23 11:00:00,34.11,34.15,34.06,34.09,30784.0,34.11,34.15,34.06,34.09,30784.0
2024-12-23 11:30:00,34.08,34.3,34.04,34.3,27277.0,34.08,34.3,34.04,34.3,27277.0
2024-12-23 12:00:00,34.3,34.32,34.22,34.27,35211.0,34.3,34.32,34.22,34.27,35211.0
2024-12-23 12:30:00,34.27,34.33,34.21,34.29,43700.0,34.27,34.33,34.21,34.29,43700.0
2024-12-23 13:00:00,34.28,34.31,34.24,34.28,28918.0,34.28,34.31,34.24,34.28,28918.0
2024-12-23 13:30:00,34.27,34.33,34.24,34.26,34632.0,34.27,34.33,34.24,34.26,34632.0
2024-12-23 14:00:00,34.27,34.29,34.22,34.27,32971.0,34.27,34.29,34.22,34.27,32971.0
2024-12-23 14:30:00,34.28,34.4,34.28,34.34,43313.0,34.28,34.4,34.28,34.34,43313.0
2024-12-23 15:00:00,34.34,34.42,34.31,34.4,81053.0,34.34,34.42,34.31,34.4,81053.0
2024-12-23 15:30:00,34.39,34.44,34.28,34.35,234702.0,34.39,34.44,34.28,34.35,234702.0
2024-12-24 09:30:00,34.35,34.35,34.1,34.18,20288.0,34.35,34.35,34.1,34.18,20288.0
2024-12-24 10:00:00,34.24,34.39,34.2,34.34,22773.0,34.24,34.39,34.2,34.34,22773.0
2024-12-24 10:30:00,34.36,34.4,34.32,34.34,16920.0,34.36,34.4,34.32,34.34,16920.0
2024-12-24 11:00:00,34.34,34.39,34.27,34.31,25262.0,34.34,34.39,34.27,34.31,25262.0
2024-12-24 11:30:00,34.32,34.41,34.31,34.35,21684.0,34.32,34.41,34.31,34.35,21684.0
2024-12-24 12:00:00,34.34,34.43,34.34,34.41,31143.0,34.34,34.43,34.34,34.41,31143.0
2024-12-24 12:30:00,34.41,34.43,34.37,34.43,88014.0,34.41,34.43,34.37,34.43,88014.0
2024-12-26 09:30:00,34.27,34.48,34.1,34.4,44923.0,34.27,34.48,34.1,34.4,44923.0
2024-12-26 10:00:00,34.38,34.53,34.35,34.37,37145.0,34.38,34.53,34.35,34.37,37145.0
2024-12-26 10:30:00,34.38,34.48,34.32,34.43,34306.0,34.38,34.48,34.32,34.43,34306.0
2024-12-26 11:00:00,34.44,34.5,34.41,34.48,31802.0,34.44,34.5,34.41,34.48,31802.0
2024-12-26 11:30:00,34.48,34.54,34.44,34.53,38820.0,34.48,34.54,34.44,34.53,38820.0
2024-12-26 12:00:00,34.53,34.53,34.35,34.36,28530.0,34.53,34.53,34.35,34.36,28530.0
2024-12-26 12:30:00,34.37,34.43,34.36,34.39,18506.0,34.37,34.43,34.36,34.39,18506.0
2024-12-26 13:00:00,34.4,34.53,34.37,34.51,24945.0,34.4,34.53,34.37,34.51,24945.0
2024-12-26 13:30:00,34.5,34.52,34.43,34.49,19724.0,34.5,34.52,34.43,34.49,19724.0
2024-12-26 14:00:00,34.48,34.52,34.46,34.47,26117.0,34.48,34.52,34.46,34.47,26117.0
2024-12-26 14:30:00,34.47,34.54,34.46,34.51,35597.0,34.47,34.54,34.46,34.51,35597.0
2024-12-26 15:00:00,34.5,34.55,34.48,34.5,33701.0,34.5,34.55,34.48,34.5,33701.0
2024-12-26 15:30:00,34.5,34.66,34.47,34.62,258042.0,34.5,34.66,34.47,34.62,258042.0
2024-12-27 09:30:00,34.47,34.8,34.37,34.7,28946.0,34.47,34.8,34.37,34.7,28946.0
2024-12-27 10:00:00,34.68,34.7,34.38,34.38,18408.0,34.68,34.7,34.38,34.38,18408.0
2024-12-27 10:30:00,34.37,34.55,34.34,34.39,47181.0,34.37,34.55,34.34,34.39,47181.0
2024-12-27 11:00:00,34.38,34.38,34.26,34.32,35996.0,34.38,34.38,34.26,34.32,35996.0
2024-12-27 11:30:00,34.32,34.39,34.19,34.21,49640.0,34.32,34.39,34.19,34.21,49640.0
2024-12-27 12:00:00,34.21,34.22,34.1,34.12,39235.0,34.21,34.22,34.1,34.12,39235.0
2024-12-27 12:30:00,34.11,34.17,34.09,34.14,49531.0,34.11,34.17,34.09,34.14,49531.0
2024-12-27 13:00:00,34.13,34.21,34.13,34.2,31762.0,34.13,34.21,34.13,34.2,31762.0
2024-12-27 13:30:00,34.19,34.28,34.16,34.28,26231.0,34.19,34.28,34.16,34.28,26231.0
2024-12-27 14:00:00,34.27,34.35,34.22,34.31,36794.0,34.27,34.35,34.22,34.31,36794.0
2024-12-27 14:30:00,34.3,34.41,34.27,34.4,107806.0,34.3,34.41,34.27,34.4,107806.0
2024-12-27 15:00:00,34.4,34.4,34.31,34.34,48143.0,34.4,34.4,34.31,34.34,48143.0
2024-12-27 15:30:00,34.34,34.45,34.3,34.39,254057.0,34.34,34.45,34.3,34.39,254057.0
2024-12-30 09:30:00,34.17,34.46,33.68,33.76,37879.0,34.17,34.46,33.68,33.76,37879.0
2024-12-30 10:00:00,33.76,33.96,33.74,33.87,87965.0,33.76,33.96,33.74,33.87,87965.0
2024-12-30 10:30:00,33.87,33.92,33.83,33.89,28514.0,33.87,33.92,33.83,33.89,28514.0
2024-12-30 11:00:00,33.89,34.06,33.88,34.06,57761.0,33.89,34.06,33.88,34.06,57761.0
2024-12-30 11:30:00,34.04,34.15,33.99,34.02,31521.0,34.04,34.15,33.99,34.02,31521.0
2024-12-30 12:00:00,34.02,34.15,34.02,34.08,40978.0,34.02,34.15,34.02,34.08,40978.0
2024-12-30 12:30:00,34.09,34.15,34.07,34.14,27927.0,34.09,34.15,34.07,34.14,27927.0
2024-12-30 13:00:00,34.14,34.18,34.06,34.12,42707.0,34.14,34.18,34.06,34.12,42707.0
2024-12-30 13:30:00,34.12,34.18,34.11,34.15,21151.0,34.12,34.18,34.11,34.15,21151.0
2024-12-30 14:00:00,34.16,34.17,34.04,34.05,40377.0,34.16,34.17,34.04,34.05,40377.0
2024-12-30 14:30:00,34.05,34.11,34.02,34.08,30143.0,34.05,34.11,34.02,34.08,30143.0
2024-12-30 15:00:00,34.08,34.16,34.06,34.09,41137.0,34.08,34.16,34.06,34.09,41137.0
2024-12-30 15:30:00,34.09,34.13,33.99,33.99,164967.0,34.09,34.13,33.99,33.99,164967.0
2024-12-31 09:30:00,34.29,34.29,34.08,34.19,50942.0,34.29,34.29,34.08,34.19,50942.0
2024-12-31 10:00:00,34.2,34.29,34.13,34.22,26207.0,34.2,34.29,34.13,34.22,26207.0
2024-12-31 10:30:00,34.23,34.33,34.17,34.2,29166.0,34.23,34.33,34.17,34.2,29166.0
2024-12-31 11:00:00,34.2,34.2,34.09,34.11,13417.0,34.2,34.2,34.09,34.11,13417.0
2024-12-31 11:30:00,34.1,34.18,34.09,34.09,19766.0,34.1,34.18,34.09,34.09,19766.0
2024-12-31 12:00:00,34.09,34.09,33.97,34.0,28069.0,34.09,34.09,33.97,34.0,28069.0
2024-12-31 12:30:00,34.01,34.12,33.99,34.12,16339.0,34.01,34.12,33.99,34.12,16339.0
2024-12-31 13:00:00,34.11,34.18,34.01,34.01,37975.0,34.11,34.18,34.01,34.01,37975.0
2024-12-31 13:30:00,34.02,34.14,34.01,34.06,31300.0,34.02,34.14,34.01,34.06,31300.0
2024-12-31 14:00:00,34.06,34.14,34.01,34.08,33224.0,34.06,34.14,34.01,34.08,33224.0
2024-12-31 14:30:00,34.07,34.08,34.0,34.07,31932.0,34.07,34.08,34.0,34.07,31932.0
2024-12-31 15:00:00,34.07,34.15,34.03,34.12,70755.0,34.07,34.15,34.03,34.12,70755.0
2024-12-31 15:30:00,34.12,34.22,34.04,34.22,236957.0,34.12,34.22,34.04,34.22,236957.0
2025-01-02 09:30:00,34.17,34.35,34.0,34.19,55139.0,34.17,34.35,34.0,34.19,55139.0
2025-01-02 10:00:00,34.21,34.22,33.9,33.9,36081.0,34.21,34.22,33.9,33.9,36081.0
2025-01-02 10:30:00,33.9,33.94,33.84,33.89,38807.0,33.9,33.94,33.84,33.89,38807.0
2025-01-02 11:00:00,33.89,33.9,33.73,33.85,30331.0,33.89,33.9,33.73,33.85,30331.0
2025-01-02 11:30:00,33.84,33.95,33.8,33.87,27851.0,33.84,33.95,33.8,33.87,27851.0
2025-01-02 12:00:00,33.86,33.93,33.79,33.79,30645.0,33.86,33.93,33.79,33.79,30645.0
2025-01-02 12:30:00,33.78,33.82,33.7,33.79,37119.0,33.78,33.82,33.7,33.79,37119.0
2025-01-02 13:00:00,33.8,33.8,33.58,33.59,37477.0,33.8,33.8,33.58,33.59,37477.0
2025-01-02 13:30:00,33.58,33.62,33.48,33.56,106285.0,33.58,33.62,33.48,33.56,106285.0
2025-01-02 14:00:00,33.55,33.6,33.5,33.59,37221.0,33.55,33.6,33.5,33.59,37221.0
2025-01-02 14:30:00,33.59,33.62,33.47,33.47,46180.0,33.59,33.62,33.47,33.47,46180.0
2025-01-02 15:00:00,33.48,33.64,33.48,33.57,67430.0,33.48,33.64,33.48,33.57,67430.0
2025-01-02 15:30:00,33.57,33.67,33.52,33.56,303851.0,33.57,33.67,33.52,33.56,303851.0
2025-01-03 09:30:00,33.6,33.83,33.4,33.43,75575.0,33.6,33.83,33.4,33.43,75575.0
2025-01-03 10:00:00,33.47,33.71,33.42,33.69,200003.0,33.47,33.71,33.42,33.69,200003.0
2025-01-03 10:30:00,33.68,33.73,33.58,33.6,92782.0,33.68,33.73,33.58,33.6,92782.0
2025-01-03 11:00:00,33.6,33.66,33.53,33.57,61908.0,33.6,33.66,33.53,33.57,61908.0
2025-01-03 11:30:00,33.6,33.74,33.59,33.7,26954.0,33.6,33.74,33.59,33.7,26954.0
2025-01-03 12:00:00,33.7,33.84,33.7,33.8,36013.0,33.7,33.84,33.7,33.8,36013.0
2025-01-03 12:30:00,33.8,33.8,33.72,33.76,26905.0,33.8,33.8,33.72,33.76,26905.0
2025-01-03 13:00:00,33.76,33.83,33.76,33.82,28355.0,33.76,33.83,33.76,33.82,28355.0
2025-01-03 13:30:00,33.82,33.92,33.81,33.91,73116.0,33.82,33.92,33.81,33.91,73116.0
2025-01-03 14:00:00,33.9,33.93,33.88,33.91,43794.0,33.9,33.93,33.88,33.91,43794.0
2025-01-03 14:30:00,33.9,33.93,33.86,33.88,65804.0,33.9,33.93,33.86,33.88,65804.0
2025-01-03 15:00:00,33.88,33.93,33.86,33.91,67053.0,33.88,33.93,33.86,33.91,67053.0
2025-01-03 15:30:00,33.9,33.9,33.77,33.85,265161.0,33.9,33.9,33.77,33.85,265161.0
2025-01-06 09:30:00,34.15,34.5,34.14,34.38,254360.0,34.15,34.5,34.14,34.38,254360.0
2025-01-06 10:00:00,34.38,34.43,34.32,34.39,59148.0,34.38,34.43,34.32,34.39,59148.0
2025-01-06 10:30:00,34.41,34.44,34.33,34.39,52041.0,34.41,34.44,34.33,34.39,52041.0
2025-01-06 11:00:00,34.39,34.56,34.31,34.44,81643.0,34.39,34.56,34.31,34.44,81643.0
2025-01-06 11:30:00,34.46,34.54,34.46,34.51,46136.0,34.46,34.54,34.46,34.51,46136.0
2025-01-06 12:00:00,34.51,34.54,34.44,34.45,22066.0,34.51,34.54,34.44,34.45,22066.0
2025-01-06 12:30:00,34.45,34.46,34.35,34.4,32431.0,34.45,34.46,34.35,34.4,32431.0
2025-01-06 13:00:00,34.39,34.4,34.29,34.4,33656.0,34.39,34.4,34.29,34.4,33656.0
2025-01-06 13:30:00,34.4,34.51,34.37,34.5,43840.0,34.4,34.51,34.37,34.5,43840.0
2025-01-06 14:00:00,34.51,34.62,34.47,34.53,106472.0,34.51,34.62,34.47,34.53,106472.0
2025-01-06 14:30:00,34.53,34.62,34.51,34.57,85128.0,34.53,34.62,34.51,34.57,85128.0
2025-01-06 15:00:00,34.56,34.56,34.41,34.48,78395.0,34.56,34.56,34.41,34.48,78395.0
2025-01-06 15:30:00,34.49,34.58,34.43,34.57,420249.0,34.49,34.58,34.43,34.57,420249.0
2025-01-07 09:30:00,34.42,34.76,34.4,34.62,50410.0,34.42,34.76,34.4,34.62,50410.0
2025-01-07 10:00:00,34.6,34.64,34.36,34.64,56365.0,34.6,34.64,34.36,34.64,56365.0
2025-01-07 10:30:00,34.64,34.65,34.42,34.63,95871.0,34.64,34.65,34.42,34.63,95871.0
2025-01-07 11:00:00,34.64,34.65,34.43,34.53,107397.0,34.64,34.65,34.43,34.53,107397.0
2025-01-07 11:30:00,34.52,34.52,34.36,34.38,39986.0,34.52,34.52,34.36,34.38,39986.0
2025-01-07 12:00:00,34.37,34.41,34.23,34.28,48080.0,34.37,34.41,34.23,34.28,48080.0
2025-01-07 12:30:00,34.27,34.28,34.15,34.23,59587.0,34.27,34.28,34.15,34.23,59587.0
2025-01-07 13:00:00,34.23,34.33,34.22,34.33,59500.0,34.23,34.33,34.22,34.33,59500.0
2025-01-07 13:30:00,34.33,34.35,34.27,34.29,36384.0,34.33,34.35,34.27,34.29,36384.0
2025-01-07 14:00:00,34.29,34.3,34.22,34.27,39249.0,34.29,34.3,34.22,34.27,39249.0
2025-01-07 14:30:00,34.26,34.27,34.2,34.22,36294.0,34.26,34.27,34.2,34.22,36294.0
2025-01-07 15:00:00,34.21,34.21,34.07,34.09,47200.0,34.21,34.21,34.07,34.09,47200.0
2025-01-07 15:30:00,34.1,34.22,33.98,34.2,358601.0,34.1,34.22,33.98,34.2,358601.0
2025-01-08 09:30:00,34.04,34.15,33.82,33.87,33959.0,34.04,34.15,33.82,33.87,33959.0
2025-01-08 10:00:00,33.86,34.12,33.78,34.0,137354.0,33.86,34.12,33.78,34.0,137354.0
2025-01-08 10:30:00,33.95,34.26,33.95,34.22,31141.0,33.95,34.26,33.95,34.22,31141.0
2025-01-08 11:00:00,34.23,34.43,34.22,34.3,81065.0,34.23,34.43,34.22,34.3,81065.0
2025-01-08 11:30:00,34.3,34.4,34.28,34.35,33329.0,34.3,34.4,34.28,34.35,33329.0
2025-01-08 12:00:00,34.35,34.35,34.22,34.22,24661.0,34.35,34.35,34.22,34.22,24661.0
2025-01-08 12:30:00,34.23,34.32,34.21,34.31,23705.0,34.23,34.32,34.21,34.31,23705.0
2025-01-08 13:00:00,34.32,34.4,34.29,34.36,40472.0,34.32,34.4,34.29,34.36,40472.0
2025-01-08 13:30:00,34.35,34.35,34.15,34.19,131390.0,34.35,34.35,34.15,34.19,131390.0
2025-01-08 14:00:00,34.19,34.33,34.18,34.32,44200.0,34.19,34.33,34.18,34.32,44200.0
2025-01-08 14:30:00,34.31,34.31,34.23,34.25,37160.0,34.31,34.31,34.23,34.25,37160.0
2025-01-08 15:00:00,34.25,34.3,34.19,34.27,52350.0,34.25,34.3,34.19,34.27,52350.0
2025-01-08 15:30:00,34.26,34.31,34.2,34.28,251707.0,34.26,34.31,34.2,34.28,251707.0
2025-01-10 09:30:00,33.62,33.81,33.39,33.62,120646.0,33.62,33.81,33.39,33.62,120646.0
2025-01-10 10:00:00,33.61,33.88,33.49,33.85,61996.0,33.61,33.88,33.49,33.85,61996.0
2025-01-10 10:30:00,33.84,33.95,33.75,33.95,68127.0,33.84,33.95,33.75,33.95,68127.0
2025-01-10 11:00:00,33.93,33.96,33.79,33.82,51906.0,33.93,33.96,33.79,33.82,51906.0
2025-01-10 11:30:00,33.82,33.87,33.77,33.79,40446.0,33.82,33.87,33.77,33.79,40446.0
2025-01-10 12:00:00,33.78,33.8,33.68,33.78,30032.0,33.78,33.8,33.68,33.78,30032.0
2025-01-10 12:30:00,33.78,33.81,33.74,33.75,22529.0,33.78,33.81,33.74,33.75,22529.0
2025-01-10 13:00:00,33.75,33.84,33.72,33.79,31679.0,33.75,33.84,33.72,33.79,31679.0
2025-01-10 13:30:00,33.79,33.91,33.75,33.9,86918.0,33.79,33.91,33.75,33.9,86918.0
2025-01-10 14:00:00,33.9,33.99,33.84,33.96,49587.0,33.9,33.99,33.84,33.96,49587.0
2025-01-10 14:30:00,33.96,34.0,33.94,33.97,58464.0,33.96,34.0,33.94,33.97,58464.0
2025-01-10 15:00:00,33.96,33.99,33.8,33.82,78517.0,33.96,33.99,33.8,33.82,78517.0
2025-01-10 15:30:00,33.81,33.82,33.7,33.73,235625.0,33.81,33.82,33.7,33.73,235625.0
2025-01-13 09:30:00,33.55,33.75,33.46,33.75,47496.0,33.55,33.75,33.46,33.75,47496.0
2025-01-13 10:00:00,33.77,33.8,33.63,33.66,41644.0,33.77,33.8,33.63,33.66,41644.0
2025-01-13 10:30:00,33.68,33.8,33.62,33.77,39315.0,33.68,33.8,33.62,33.77,39315.0
2025-01-13 11:00:00,33.76,33.84,33.71,33.8,26506.0,33.76,33.84,33.71,33.8,26506.0
2025-01-13 11:30:00,33.79,33.8,33.67,33.67,23874.0,33.79,33.8,33.67,33.67,23874.0
2025-01-13 12:00:00,33.68,33.86,33.68,33.75,40331.0,33.68,33.86,33.68,33.75,40331.0
2025-01-13 12:30:00,33.74,33.8,33.73,33.8,16271.0,33.74,33.8,33.73,33.8,16271.0
2025-01-13 13:00:00,33.78,33.88,33.75,33.86,27154.0,33.78,33.88,33.75,33.86,27154.0
2025-01-13 13:30:00,33.87,33.91,33.85,33.89,46521.0,33.87,33.91,33.85,33.89,46521.0
2025-01-13 14:00:00,33.88,34.06,33.88,34.05,47901.0,33.88,34.06,33.88,34.05,47901.0
2025-01-13 14:30:00,34.05,34.08,33.99,34.05,46157.0,34.05,34.08,33.99,34.05,46157.0
2025-01-13 15:00:00,34.04,34.09,34.0,34.05,58111.0,34.04,34.09,34.0,34.05,58111.0
2025-01-13 15:30:00,34.05,34.27,34.04,34.21,257704.0,34.05,34.27,34.04,34.21,257704.0
2025-01-14 09:30:00,34.54,34.57,34.38,34.38,35551.0,34.54,34.57,34.38,34.38,35551.0
2025-01-14 10:00:00,34.4,34.6,34.4,34.58,26220.0,34.4,34.6,34.4,34.58,26220.0
2025-01-14 10:30:00,34.57,34.69,34.57,34.61,22783.0,34.57,34.69,34.57,34.61,22783.0
2025-01-14 11:00:00,34.6,34.6,34.47,34.5,26899.0,34.6,34.6,34.47,34.5,26899.0
2025-01-14 11:30:00,34.49,34.49,34.4,34.41,22510.0,34.49,34.49,34.4,34.41,22510.0
2025-01-14 12:00:00,34.39,34.46,34.39,34.44,29695.0,34.39,34.46,34.39,34.44,29695.0
2025-01-14 12:30:00,34.44,34.54,34.42,34.48,27699.0,34.44,34.54,34.42,34.48,27699.0
2025-01-14 13:00:00,34.48,34.62,34.48,34.61,32288.0,34.48,34.62,34.48,34.61,32288.0
2025-01-14 13:30:00,34.62,34.71,34.6,34.68,56717.0,34.62,34.71,34.6,34.68,56717.0
2025-01-14 14:00:00,34.66,34.73,34.63,34.7,31729.0,34.66,34.73,34.63,34.7,31729.0
2025-01-14 14:30:00,34.69,34.78,34.61,34.61,57344.0,34.69,34.78,34.61,34.61,57344.0
2025-01-14 15:00:00,34.61,34.69,34.55,34.68,26499.0,34.61,34.69,34.55,34.68,26499.0
2025-01-14 15:30:00,34.68,34.71,34.58,34.69,157432.0,34.68,34.71,34.58,34.69,157432.0
2025-01-15 09:30:00,35.04,35.59,35.04,35.41,51643.0,35.04,35.59,35.04,35.41,51643.0
2025-01-15 10:00:00,35.41,35.42,35.28,35.31,44135.0,35.41,35.42,35.28,35.31,44135.0
2025-01-15 10:30:00,35.33,35.36,35.25,35.29,39882.0,35.33,35.36,35.25,35.29,39882.0
2025-01-15 11:00:00,35.29,35.34,35.2,35.25,30726.0,35.29,35.34,35.2,35.25,30726.0
2025-01-15 11:30:00,35.25,35.25,35.13,35.23,24119.0,35.25,35.25,35.13,35.23,24119.0
2025-01-15 12:00:00,35.25,35.29,35.18,35.24,37285.0,35.25,35.29,35.18,35.24,37285.0
2025-01-15 12:30:00,35.24,35.34,35.19,35.22,32309.0,35.24,35.34,35.19,35.22,32309.0
2025-01-15 13:00:00,35.22,35.32,35.2,35.31,108544.0,35.22,35.32,35.2,35.31,108544.0
2025-01-15 13:30:00,35.31,35.35,35.25,35.29,39226.0,35.31,35.35,35.25,35.29,39226.0
2025-01-15 14:00:00,35.3,35.35,35.29,35.35,32200.0,35.3,35.35,35.29,35.35,32200.0
2025-01-15 14:30:00,35.35,35.37,35.31,35.33,113145.0,35.35,35.37,35.31,35.33,113145.0
2025-01-15 15:00:00,35.31,35.35,35.3,35.35,37019.0,35.31,35.35,35.3,35.35,37019.0
2025-01-15 15:30:00,35.34,35.39,35.3,35.36,204865.0,35.34,35.39,35.3,35.36,204865.0
2025-01-16 09:30:00,35.38,35.45,35.17,35.22,52028.0,35.38,35.45,35.17,35.22,52028.0
2025-01-16 10:00:00,35.21,35.24,35.13,35.24,36898.0,35.21,35.24,35.13,35.24,36898.0
2025-01-16 10:30:00,35.24,35.35,35.23,35.35,31913.0,35.24,35.35,35.23,35.35,31913.0
2025-01-16 11:00:00,35.36,35.36,35.22,35.27,20763.0,35.36,35.36,35.22,35.27,20763.0
2025-01-16 11:30:00,35.27,35.35,35.26,35.34,28823.0,35.27,35.35,35.26,35.34,28823.0
2025-01-16 12:00:00,35.34,35.44,35.31,35.34,57392.0,35.34,35.44,35.31,35.34,57392.0
2025-01-16 12:30:00,35.32,35.35,35.27,35.32,38805.0,35.32,35.35,35.27,35.32,38805.0
2025-01-16 13:00:00,35.31,35.38,35.27,35.36,18694.0,35.31,35.38,35.27,35.36,18694.0
2025-01-16 13:30:00,35.36,35.42,35.35,35.37,57808.0,35.36,35.42,35.35,35.37,57808.0
2025-01-16 14:00:00,35.37,35.48,35.37,35.48,21516.0,35.37,35.48,35.37,35.48,21516.0
2025-01-16 14:30:00,35.48,35.54,35.42,35.51,80071.0,35.48,35.54,35.42,35.51,80071.0
2025-01-16 15:00:00,35.52,35.56,35.46,35.48,88463.0,35.52,35.56,35.46,35.48,88463.0
2025-01-16 15:30:00,35.48,35.74,35.47,35.65,263428.0,35.48,35.74,35.47,35.65,263428.0
2025-01-17 09:30:00,36.35,36.43,36.09,36.19,50494.0,36.35,36.43,36.09,36.19,50494.0
2025-01-17 10:00:00,36.18,36.29,36.16,36.29,45713.0,36.18,36.29,36.16,36.29,45713.0
2025-01-17 10:30:00,36.29,36.38,36.27,36.34,91118.0,36.29,36.38,36.27,36.34,91118.0
2025-01-17 11:00:00,36.34,36.36,36.18,36.22,28752.0,36.34,36.36,36.18,36.22,28752.0
2025-01-17 11:30:00,36.23,36.34,36.21,36.32,31895.0,36.23,36.34,36.21,36.32,31895.0
2025-01-17 12:00:00,36.3,36.34,36.21,36.33,22773.0,36.3,36.34,36.21,36.33,22773.0
2025-01-17 12:30:00,36.33,36.36,36.26,36.28,35972.0,36.33,36.36,36.26,36.28,35972.0
2025-01-17 13:00:00,36.3,36.3,36.23,36.25,18073.0,36.3,36.3,36.23,36.25,18073.0
2025-01-17 13:30:00,36.24,36.32,36.22,36.24,43487.0,36.24,36.32,36.22,36.24,43487.0
2025-01-17 14:00:00,36.25,36.31,36.23,36.3,32308.0,36.25,36.31,36.23,36.3,32308.0
2025-01-17 14:30:00,36.29,36.37,36.27,36.29,90681.0,36.29,36.37,36.27,36.29,90681.0
2025-01-17 15:00:00,36.29,36.29,36.19,36.26,64500.0,36.29,36.29,36.19,36.26,64500.0
2025-01-17 15:30:00,36.26,36.33,36.22,36.27,258648.0,36.26,36.33,36.22,36.27,258648.0
2025-01-21 09:30:00,36.58,36.89,36.51,36.82,74697.0,36.58,36.89,36.51,36.82,74697.0
2025-01-21 10:00:00,36.82,36.82,36.67,36.72,43496.0,36.82,36.82,36.67,36.72,43496.0
2025-01-21 10:30:00,36.72,36.8,36.66,36.7,49537.0,36.72,36.8,36.66,36.7,49537.0
2025-01-21 11:00:00,36.69,36.84,36.68,36.8,42743.0,36.69,36.84,36.68,36.8,42743.0
2025-01-21 11:30:00,36.8,36.83,36.69,36.7,17127.0,36.8,36.83,36.69,36.7,17127.0
2025-01-21 12:00:00,36.68,36.84,36.68,36.83,89514.0,36.68,36.84,36.68,36.83,89514.0
2025-01-21 12:30:00,36.83,36.85,36.74,36.74,45406.0,36.83,36.85,36.74,36.74,45406.0
2025-01-21 13:00:00,36.75,36.76,36.68,36.7,23587.0,36.75,36.76,36.68,36.7,23587.0
2025-01-21 13:30:00,36.7,36.71,36.65,36.7,25411.0,36.7,36.71,36.65,36.7,25411.0
2025-01-21 14:00:00,36.7,36.81,36.7,36.79,29059.0,36.7,36.81,36.7,36.79,29059.0
2025-01-21 14:30:00,36.79,36.84,36.75,36.76,43318.0,36.79,36.84,36.75,36.76,43318.0
2025-01-21 15:00:00,36.76,36.81,36.71,36.79,47401.0,36.76,36.81,36.71,36.79,47401.0
2025-01-21 15:30:00,36.79,36.98,36.74,36.98,293341.0,36.79,36.98,36.74,36.98,293341.0
2025-01-22 09:30:00,36.88,36.88,36.56,36.64,61581.0,36.88,36.88,36.56,36.64,61581.0
2025-01-22 10:00:00,36.68,36.82,36.58,36.78,100837.0,36.68,36.82,36.58,36.78,100837.0
2025-01-22 10:30:00,36.78,36.82,36.66,36.66,59511.0,36.78,36.82,36.66,36.66,59511.0
2025-01-22 11:00:00,36.68,36.7,36.64,36.66,35257.0,36.68,36.7,36.64,36.66,35257.0
2025-01-22 11:30:00,36.67,36.75,36.61,36.71,33155.0,36.67,36.75,36.61,36.71,33155.0
2025-01-22 12:00:00,36.7,36.74,36.63,36.64,28147.0,36.7,36.74,36.63,36.64,28147.0
2025-01-22 12:30:00,36.61,36.68,36.5,36.52,20783.0,36.61,36.68,36.5,36.52,20783.0
2025-01-22 13:00:00,36.51,36.61,36.49,36.6,23170.0,36.51,36.61,36.49,36.6,23170.0
2025-01-22 13:30:00,36.6,36.63,36.56,36.61,23464.0,36.6,36.63,36.56,36.61,23464.0
2025-01-22 14:00:00,36.6,36.6,36.42,36.46,39085.0,36.6,36.6,36.42,36.46,39085.0
2025-01-22 14:30:00,36.47,36.52,36.46,36.49,31001.0,36.47,36.52,36.46,36.49,31001.0
2025-01-22 15:00:00,36.47,36.61,36.45,36.6,46599.0,36.47,36.61,36.45,36.6,46599.0
2025-01-22 15:30:00,36.59,36.61,36.49,36.52,160139.0,36.59,36.61,36.49,36.52,160139.0
2025-01-23 09:30:00,36.49,36.49,36.25,36.38,24417.0,36.49,36.49,36.25,36.38,24417.0
2025-01-23 10:00:00,36.4,36.57,36.38,36.46,12148.0,36.4,36.57,36.38,36.46,12148.0
2025-01-23 10:30:00,36.45,36.5,36.4,36.47,21547.0,36.45,36.5,36.4,36.47,21547.0
2025-01-23 11:00:00,36.5,36.68,36.5,36.64,62256.0,36.5,36.68,36.5,36.64,62256.0
2025-01-23 11:30:00,36.64,36.64,36.58,36.63,42499.0,36.64,36.64,36.58,36.63,42499.0
2025-01-23 12:00:00,36.63,36.75,36.61,36.73,75007.0,36.63,36.75,36.61,36.73,75007.0
2025-01-23 12:30:00,36.73,36.8,36.69,36.73,15232.0,36.73,36.8,36.69,36.73,15232.0
2025-01-23 13:00:00,36.75,36.83,36.75,36.79,19380.0,36.75,36.83,36.75,36.79,19380.0
2025-01-23 13:30:00,36.8,36.84,36.71,36.71,31549.0,36.8,36.84,36.71,36.71,31549.0
2025-01-23 14:00:00,36.71,36.8,36.7,36.77,18689.0,36.71,36.8,36.7,36.77,18689.0
2025-01-23 14:30:00,36.77,36.79,36.73,36.75,21653.0,36.77,36.79,36.73,36.75,21653.0
2025-01-23 15:00:00,36.75,36.84,36.72,36.83,61976.0,36.75,36.84,36.72,36.83,61976.0
2025-01-23 15:30:00,36.82,36.9,36.75,36.88,249750.0,36.82,36.9,36.75,36.88,249750.0
2025-01-24 09:30:00,36.87,36.91,36.69,36.8,17066.0,36.87,36.91,36.69,36.8,17066.0
2025-01-24 10:00:00,36.78,37.02,36.74,36.97,24325.0,36.78,37.02,36.74,36.97,24325.0
2025-01-24 10:30:00,36.96,36.99,36.88,36.91,23446.0,36.96,36.99,36.88,36.91,23446.0
2025-01-24 11:00:00,36.91,36.99,36.89,36.94,32571.0,36.91,36.99,36.89,36.94,32571.0
2025-01-24 11:30:00,36.93,37.0,36.92,36.95,28045.0,36.93,37.0,36.92,36.95,28045.0
2025-01-24 12:00:00,36.95,37.02,36.91,37.01,32135.0,36.95,37.02,36.91,37.01,32135.0
2025-01-24 12:30:00,37.0,37.0,36.83,36.85,33459.0,37.0,37.0,36.83,36.85,33459.0
2025-01-24 13:00:00,36.85,36.9,36.83,36.83,23207.0,36.85,36.9,36.83,36.83,23207.0
2025-01-24 13:30:00,36.83,36.92,36.83,36.89,32650.0,36.83,36.92,36.83,36.89,32650.0
2025-01-24 14:00:00,36.89,36.91,36.81,36.88,43928.0,36.89,36.91,36.81,36.88,43928.0
2025-01-24 14:30:00,36.88,36.9,36.81,36.81,55195.0,36.88,36.9,36.81,36.81,55195.0
2025-01-24 15:00:00,36.81,36.84,36.78,36.79,52718.0,36.81,36.84,36.78,36.79,52718.0
2025-01-24 15:30:00,36.79,36.83,36.71,36.73,238869.0,36.79,36.83,36.71,36.73,238869.0
2025-01-27 09:30:00,36.76,37.07,36.74,36.82,48602.0,36.76,37.07,36.74,36.82,48602.0
2025-01-27 10:00:00,36.83,36.83,36.61,36.67,42315.0,36.83,36.83,36.61,36.67,42315.0
2025-01-27 10:30:00,36.66,36.83,36.6,36.68,32013.0,36.66,36.83,36.6,36.68,32013.0
2025-01-27 11:00:00,36.68,36.88,36.64,36.82,33688.0,36.68,36.88,36.64,36.82,33688.0
2025-01-27 11:30:00,36.84,36.84,36.65,36.73,44621.0,36.84,36.84,36.65,36.73,44621.0
2025-01-27 12:00:00,36.71,37.12,36.71,37.09,50947.0,36.71,37.12,36.71,37.09,50947.0
2025-01-27 12:30:00,37.08,37.14,37.01,37.05,39730.0,37.08,37.14,37.01,37.05,39730.0
2025-01-27 13:00:00,37.05,37.22,37.04,37.19,46412.0,37.05,37.22,37.04,37.19,46412.0
2025-01-27 13:30:00,37.19,37.2,37.08,37.16,103348.0,37.19,37.2,37.08,37.16,103348.0
2025-01-27 14:00:00,37.15,37.29,37.09,37.12,81977.0,37.15,37.29,37.09,37.12,81977.0
2025-01-27 14:30:00,37.13,37.19,37.01,37.12,50654.0,37.13,37.19,37.01,37.12,50654.0
2025-01-27 15:00:00,37.08,37.25,36.96,37.17,76050.0,37.08,37.25,36.96,37.17,76050.0
2025-01-27 15:30:00,37.17,37.28,37.1,37.17,206818.0,37.17,37.28,37.1,37.17,206818.0
2025-01-28 09:30:00,37.12,37.26,36.96,36.98,20177.0,37.12,37.26,36.96,36.98,20177.0
2025-01-28 10:00:00,36.99,37.24,36.93,37.09,19085.0,36.99,37.24,36.93,37.09,19085.0
2025-01-28 10:30:00,37.09,37.42,37.07,37.36,32147.0,37.09,37.42,37.07,37.36,32147.0
2025-01-28 11:00:00,37.38,37.42,37.27,37.27,38835.0,37.38,37.42,37.27,37.27,38835.0
2025-01-28 11:30:00,37.27,37.32,37.18,37.24,44759.0,37.27,37.32,37.18,37.24,44759.0
2025-01-28 12:00:00,37.24,37.26,37.14,37.16,49471.0,37.24,37.26,37.14,37.16,49471.0
2025-01-28 12:30:00,37.16,37.27,37.15,37.16,36397.0,37.16,37.27,37.15,37.16,36397.0
2025-01-28 13:00:00,37.16,37.28,37.14,37.18,178356.0,37.16,37.28,37.14,37.18,178356.0
2025-01-28 13:30:00,37.19,37.21,36.99,37.0,44581.0,37.19,37.21,36.99,37.0,44581.0
2025-01-28 14:00:00,36.99,37.01,36.95,36.97,37329.0,36.99,37.01,36.95,36.97,37329.0
2025-01-28 14:30:00,36.96,37.08,36.96,37.06,32165.0,36.96,37.08,36.96,37.06,32165.0
2025-01-28 15:00:00,37.07,37.16,37.06,37.15,51722.0,37.07,37.16,37.06,37.15,51722.0
2025-01-28 15:30:00,37.15,37.16,36.94,36.95,216960.0,37.15,37.16,36.94,36.95,216960.0
2025-01-29 09:30:00,36.98,37.32,36.85,37.16,87324.0,36.98,37.32,36.85,37.16,87324.0
2025-01-29 10:00:00,37.17,37.54,37.17,37.42,128060.0,37.17,37.54,37.17,37.42,128060.0
2025-01-29 10:30:00,37.39,37.39,37.24,37.26,48544.0,37.39,37.39,37.24,37.26,48544.0
2025-01-29 11:00:00,37.26,37.38,37.26,37.36,19835.0,37.26,37.38,37.26,37.36,19835.0
2025-01-29 11:30:00,37.35,37.38,37.25,37.34,26044.0,37.35,37.38,37.25,37.34,26044.0
2025-01-29 12:00:00,37.34,37.38,37.25,37.28,38597.0,37.34,37.38,37.25,37.28,38597.0
2025-01-29 12:30:00,37.29,37.29,37.2,37.23,24484.0,37.29,37.29,37.2,37.23,24484.0
2025-01-29 13:00:00,37.23,37.31,37.18,37.27,21970.0,37.23,37.31,37.18,37.27,21970.0
2025-01-29 13:30:00,37.27,37.33,37.26,37.29,33219.0,37.27,37.33,37.26,37.29,33219.0
2025-01-29 14:00:00,37.23,37.23,36.95,37.0,29676.0,37.23,37.23,36.95,37.0,29676.0
2025-01-29 14:30:00,36.98,37.19,36.95,37.07,34798.0,36.98,37.19,36.95,37.07,34798.0
2025-01-29 15:00:00,37.03,37.16,36.91,37.14,63535.0,37.03,37.16,36.91,37.14,63535.0
2025-01-29 15:30:00,37.14,37.24,37.05,37.06,216546.0,37.14,37.24,37.05,37.06,216546.0
2025-01-30 09:30:00,37.06,37.23,36.9,36.9,92437.0,37.06,37.23,36.9,36.9,92437.0
2025-01-30 10:00:00,36.91,37.04,36.87,37.02,117822.0,36.91,37.04,36.87,37.02,117822.0
2025-01-30 10:30:00,37.0,37.16,36.96,37.12,51106.0,37.0,37.16,36.96,37.12,51106.0
2025-01-30 11:00:00,37.12,37.16,37.0,37.14,48333.0,37.12,37.16,37.0,37.14,48333.0
2025-01-30 11:30:00,37.15,37.15,37.07,37.12,37815.0,37.15,37.15,37.07,37.12,37815.0
2025-01-30 12:00:00,37.11,37.23,37.06,37.17,72081.0,37.11,37.23,37.06,37.17,72081.0
2025-01-30 12:30:00,37.17,37.25,37.11,37.2,79997.0,37.17,37.25,37.11,37.2,79997.0
2025-01-30 13:00:00,37.22,37.29,37.2,37.27,36869.0,37.22,37.29,37.2,37.27,36869.0
2025-01-30 13:30:00,37.27,37.29,37.2,37.26,53371.0,37.27,37.29,37.2,37.26,53371.0
2025-01-30 14:00:00,37.26,37.28,37.14,37.15,83754.0,37.26,37.28,37.14,37.15,83754.0
2025-01-30 14:30:00,37.13,37.14,37.05,37.05,63770.0,37.13,37.14,37.05,37.05,63770.0
2025-01-30 15:00:00,37.05,37.18,37.05,37.12,97690.0,37.05,37.18,37.05,37.12,97690.0
2025-01-30 15:30:00,37.11,37.15,36.72,36.86,572302.0,37.11,37.15,36.72,36.86,572302.0
2025-01-31 09:30:00,36.4,36.45,35.94,36.05,502890.0,36.4,36.45,35.94,36.05,502890.0
2025-01-31 10:00:00,36.05,36.13,35.89,35.91,75130.0,36.05,36.13,35.89,35.91,75130.0
2025-01-31 10:30:00,35.92,36.11,35.85,36.09,160838.0,35.92,36.11,35.85,36.09,160838.0
2025-01-31 11:00:00,36.09,36.18,35.87,35.87,181773.0,36.09,36.18,35.87,35.87,181773.0
2025-01-31 11:30:00,35.89,36.0,35.78,35.96,72331.0,35.89,36.0,35.78,35.96,72331.0
2025-01-31 12:00:00,35.94,36.17,35.89,36.16,72486.0,35.94,36.17,35.89,36.16,72486.0
2025-01-31 12:30:00,36.16,36.22,36.05,36.15,100097.0,36.16,36.22,36.05,36.15,100097.0
2025-01-31 13:00:00,36.15,36.17,35.92,35.93,50334.0,36.15,36.17,35.92,35.93,50334.0
2025-01-31 13:30:00,35.93,35.95,35.77,35.78,50126.0,35.93,35.95,35.77,35.78,50126.0
2025-01-31 14:00:00,35.78,35.84,35.65,35.77,81301.0,35.78,35.84,35.65,35.77,81301.0
2025-01-31 14:30:00,35.76,35.82,35.68,35.82,71845.0,35.76,35.82,35.68,35.82,71845.0
2025-01-31 15:00:00,35.81,35.89,35.68,35.85,100138.0,35.81,35.89,35.68,35.85,100138.0
2025-01-31 15:30:00,35.85,36.05,35.82,35.93,299834.0,35.85,36.05,35.82,35.93,299834.0
2025-02-03 09:30:00,35.18,35.29,34.25,34.45,188829.0,35.18,35.29,34.25,34.45,188829.0
2025-02-03 10:00:00,34.44,35.08,34.39,35.06,297764.0,34.44,35.08,34.39,35.06,297764.0
2025-02-03 10:30:00,35.07,35.39,35.05,35.37,104937.0,35.07,35.39,35.05,35.37,104937.0
2025-02-03 11:00:00,35.35,35.46,35.23,35.26,66383.0,35.35,35.46,35.23,35.26,66383.0
2025-02-03 11:30:00,35.27,35.46,35.27,35.34,84375.0,35.27,35.46,35.27,35.34,84375.0
2025-02-03 12:00:00,35.34,35.49,35.25,35.4,111172.0,35.34,35.49,35.25,35.4,111172.0
2025-02-03 12:30:00,35.39,35.42,35.2,35.22,63578.0,35.39,35.42,35.2,35.22,63578.0
2025-02-03 13:00:00,35.19,35.36,35.15,35.32,51927.0,35.19,35.36,35.15,35.32,51927.0
2025-02-03 13:30:00,35.32,35.35,35.26,35.3,44786.0,35.32,35.35,35.26,35.3,44786.0
2025-02-03 14:00:00,35.3,35.38,35.28,35.28,58971.0,35.3,35.38,35.28,35.28,58971.0
2025-02-03 14:30:00,35.28,35.33,35.23,35.23,74924.0,35.28,35.33,35.23,35.23,74924.0
2025-02-03 15:00:00,35.25,35.27,35.11,35.12,95567.0,35.25,35.27,35.11,35.12,95567.0
2025-02-03 15:30:00,35.12,35.15,34.97,35.08,481941.0,35.12,35.15,34.97,35.08,481941.0
2025-02-04 09:30:00,36.75,37.95,36.75,37.75,559342.0,36.75,37.95,36.75,37.75,559342.0
2025-02-04 10:00:00,37.75,38.15,37.57,38.04,301926.0,37.75,38.15,37.57,38.04,301926.0
2025-02-04 10:30:00,38.04,38.08,37.62,37.9,329670.0,38.04,38.08,37.62,37.9,329670.0
2025-02-04 11:00:00,37.9,38.11,37.84,38.01,279799.0,37.9,38.11,37.84,38.01,279799.0
2025-02-04 11:30:00,38.03,38.3,38.02,38.09,226126.0,38.03,38.3,38.02,38.09,226126.0
2025-02-04 12:00:00,38.09,38.09,37.83,37.86,141333.0,38.09,38.09,37.83,37.86,141333.0
2025-02-04 12:30:00,37.87,38.08,37.81,38.03,144957.0,37.87,38.08,37.81,38.03,144957.0
2025-02-04 13:00:00,38.01,38.17,37.99,38.13,102095.0,38.01,38.17,37.99,38.13,102095.0
2025-02-04 13:30:00,38.13,38.13,37.79,37.87,118012.0,38.13,38.13,37.79,37.87,118012.0
2025-02-04 14:00:00,37.87,38.01,37.84,37.94,109605.0,37.87,38.01,37.84,37.94,109605.0
2025-02-04 14:30:00,37.95,37.96,37.77,37.82,135617.0,37.95,37.96,37.77,37.82,135617.0
2025-02-04 15:00:00,37.81,37.95,37.74,37.93,256091.0,37.81,37.95,37.74,37.93,256091.0
2025-02-04 15:30:00,37.93,38.16,37.92,38.0,621163.0,37.93,38.16,37.92,38.0,621163.0
2025-02-05 09:30:00,38.19,38.37,37.97,38.0,196680.0,38.19,38.37,37.97,38.0,196680.0
2025-02-05 10:00:00,38.0,38.11,37.62,37.83,247719.0,38.0,38.11,37.62,37.83,247719.0
2025-02-05 10:30:00,37.83,37.96,37.72,37.89,78408.0,37.83,37.96,37.72,37.89,78408.0
2025-02-05 11:00:00,37.89,37.91,37.66,37.75,223426.0,37.89,37.91,37.66,37.75,223426.0
2025-02-05 11:30:00,37.75,37.86,37.62,37.66,91812.0,37.75,37.86,37.62,37.66,91812.0
2025-02-05 12:00:00,37.66,37.81,37.63,37.68,169741.0,37.66,37.81,37.63,37.68,169741.0
2025-02-05 12:30:00,37.68,37.93,37.68,37.88,71239.0,37.68,37.93,37.68,37.88,71239.0
2025-02-05 13:00:00,37.88,37.89,37.74,37.83,36361.0,37.88,37.89,37.74,37.83,36361.0
2025-02-05 13:30:00,37.84,37.88,37.72,37.8,86245.0,37.84,37.88,37.72,37.8,86245.0
2025-02-05 14:00:00,37.8,37.81,37.71,37.72,60351.0,37.8,37.81,37.71,37.72,60351.0
2025-02-05 14:30:00,37.71,37.71,37.54,37.57,151596.0,37.71,37.71,37.54,37.57,151596.0
2025-02-05 15:00:00,37.58,37.77,37.57,37.61,89934.0,37.58,37.77,37.57,37.61,89934.0
2025-02-05 15:30:00,37.6,37.84,37.52,37.81,536719.0,37.6,37.84,37.52,37.81,536719.0
2025-02-06 09:30:00,38.09,38.09,37.35,37.39,70540.0,38.09,38.09,37.35,37.39,70540.0
2025-02-06 10:00:00,37.41,37.87,37.4,37.81,71440.0,37.41,37.87,37.4,37.81,71440.0
2025-02-06 10:30:00,37.8,37.99,37.7,37.94,99865.0,37.8,37.99,37.7,37.94,99865.0
2025-02-06 11:00:00,37.94,38.24,37.94,38.16,115335.0,37.94,38.24,37.94,38.16,115335.0
2025-02-06 11:30:00,38.16,38.18,37.99,38.02,42719.0,38.16,38.18,37.99,38.02,42719.0
2025-02-06 12:00:00,38.02,38.05,37.91,37.94,54841.0,38.02,38.05,37.91,37.94,54841.0
2025-02-06 12:30:00,37.95,38.01,37.85,38.0,28421.0,37.95,38.01,37.85,38.0,28421.0
2025-02-06 13:00:00,37.98,38.1,37.97,38.06,52165.0,37.98,38.1,37.97,38.06,52165.0
2025-02-06 13:30:00,38.06,38.09,37.95,37.98,57396.0,38.06,38.09,37.95,37.98,57396.0
2025-02-06 14:00:00,37.98,38.04,37.89,37.92,113349.0,37.98,38.04,37.89,37.92,113349.0
2025-02-06 14:30:00,37.92,38.22,37.9,38.2,88765.0,37.92,38.22,37.9,38.2,88765.0
2025-02-06 15:00:00,38.2,38.3,38.15,38.25,131061.0,38.2,38.3,38.15,38.25,131061.0
2025-02-06 15:30:00,38.23,38.26,38.05,38.07,418693.0,38.23,38.26,38.05,38.07,418693.0
2025-02-07 09:30:00,38.1,38.17,37.35,37.9,115683.0,38.1,38.17,37.35,37.9,115683.0
2025-02-07 10:00:00,37.85,37.89,37.63,37.82,67042.0,37.85,37.89,37.63,37.82,67042.0
2025-02-07 10:30:00,37.82,37.85,37.38,37.41,69213.0,37.82,37.85,37.38,37.41,69213.0
2025-02-07 11:00:00,37.42,37.58,37.35,37.38,51890.0,37.42,37.58,37.35,37.38,51890.0
2025-02-07 11:30:00,37.37,37.42,37.24,37.24,50939.0,37.37,37.42,37.24,37.24,50939.0
2025-02-07 12:00:00,37.22,37.39,37.21,37.34,46080.0,37.22,37.39,37.21,37.34,46080.0
2025-02-07 12:30:00,37.32,37.38,37.26,37.29,37839.0,37.32,37.38,37.26,37.29,37839.0
2025-02-07 13:00:00,37.29,37.39,37.29,37.3,38717.0,37.29,37.39,37.29,37.3,38717.0
2025-02-07 13:30:00,37.3,37.37,37.24,37.29,42433.0,37.3,37.37,37.24,37.29,42433.0
2025-02-07 14:00:00,37.27,37.37,37.21,37.22,45012.0,37.27,37.37,37.21,37.22,45012.0
2025-02-07 14:30:00,37.21,37.32,37.17,37.17,54117.0,37.21,37.32,37.17,37.17,54117.0
2025-02-07 15:00:00,37.18,37.46,37.15,37.38,119953.0,37.18,37.46,37.15,37.38,119953.0
2025-02-07 15:30:00,37.38,37.46,37.2,37.23,351880.0,37.38,37.46,37.2,37.23,351880.0
2025-02-10 09:30:00,37.71,37.71,37.14,37.46,71566.0,37.71,37.71,37.14,37.46,71566.0
2025-02-10 10:00:00,37.52,37.64,37.48,37.55,60339.0,37.52,37.64,37.48,37.55,60339.0
2025-02-10 10:30:00,37.56,37.64,37.44,37.44,33647.0,37.56,37.64,37.44,37.44,33647.0
2025-02-10 11:00:00,37.45,37.46,37.34,37.36,29623.0,37.45,37.46,37.34,37.36,29623.0
2025-02-10 11:30:00,37.37,37.54,37.36,37.45,27091.0,37.37,37.54,37.36,37.45,27091.0
2025-02-10 12:00:00,37.46,37.62,37.46,37.58,41925.0,37.46,37.62,37.46,37.58,41925.0
2025-02-10 12:30:00,37.58,37.65,37.5,37.53,41614.0,37.58,37.65,37.5,37.53,41614.0
2025-02-10 13:00:00,37.54,37.58,37.49,37.52,33099.0,37.54,37.58,37.49,37.52,33099.0
2025-02-10 13:30:00,37.52,37.61,37.52,37.59,19836.0,37.52,37.61,37.52,37.59,19836.0
2025-02-10 14:00:00,37.59,37.63,37.54,37.61,23673.0,37.59,37.63,37.54,37.61,23673.0
2025-02-10 14:30:00,37.61,37.62,37.54,37.59,36601.0,37.61,37.62,37.54,37.59,36601.0
2025-02-10 15:00:00,37.59,37.6,37.52,37.58,66988.0,37.59,37.6,37.52,37.58,66988.0
2025-02-10 15:30:00,37.57,37.63,37.51,37.57,285320.0,37.57,37.63,37.51,37.57,285320.0
2025-02-11 09:30:00,37.56,37.8,37.5,37.69,38296.0,37.56,37.8,37.5,37.69,38296.0
2025-02-11 10:00:00,37.69,37.8,37.64,37.8,39427.0,37.69,37.8,37.64,37.8,39427.0
2025-02-11 10:30:00,37.79,37.88,37.74,37.81,43952.0,37.79,37.88,37.74,37.81,43952.0
2025-02-11 11:00:00,37.82,37.93,37.74,37.76,53832.0,37.82,37.93,37.74,37.76,53832.0
2025-02-11 11:30:00,37.76,37.76,37.57,37.59,31687.0,37.76,37.76,37.57,37.59,31687.0
2025-02-11 12:00:00,37.58,37.64,37.54,37.57,32580.0,37.58,37.64,37.54,37.57,32580.0
2025-02-11 12:30:00,37.56,37.66,37.56,37.57,214310.0,37.56,37.66,37.56,37.57,214310.0
2025-02-11 13:00:00,37.56,37.58,37.47,37.52,34886.0,37.56,37.58,37.47,37.52,34886.0
2025-02-11 13:30:00,37.53,37.66,37.52,37.59,60973.0,37.53,37.66,37.52,37.59,60973.0
2025-02-11 14:00:00,37.59,37.67,37.55,37.55,49588.0,37.59,37.67,37.55,37.55,49588.0
2025-02-11 14:30:00,37.55,37.62,37.54,37.56,31705.0,37.55,37.62,37.54,37.56,31705.0
2025-02-11 15:00:00,37.56,37.58,37.44,37.47,51967.0,37.56,37.58,37.44,37.47,51967.0
2025-02-11 15:30:00,37.48,37.71,37.48,37.67,225663.0,37.48,37.71,37.48,37.67,225663.0
2025-02-12 09:30:00,37.04,37.29,36.97,37.09,59158.0,37.04,37.29,36.97,37.09,59158.0
2025-02-12 10:00:00,37.1,37.18,36.99,37.16,309810.0,37.1,37.18,36.99,37.16,309810.0
2025-02-12 10:30:00,37.18,37.26,36.96,36.98,150026.0,37.18,37.26,36.96,36.98,150026.0
2025-02-12 11:00:00,36.96,36.97,36.62,36.7,72989.0,36.96,36.97,36.62,36.7,72989.0
2025-02-12 11:30:00,36.7,36.73,36.58,36.67,379551.0,36.7,36.73,36.58,36.67,379551.0
2025-02-12 12:00:00,36.67,37.0,36.62,36.91,485335.0,36.67,37.0,36.62,36.91,485335.0
2025-02-12 12:30:00,36.91,37.04,36.84,37.0,133477.0,36.91,37.04,36.84,37.0,133477.0
2025-02-12 13:00:00,37.0,37.1,36.93,37.02,1710923.0,37.0,37.1,36.93,37.02,1710923.0
2025-02-12 13:30:00,37.04,37.16,37.01,37.03,200118.0,37.04,37.16,37.01,37.03,200118.0
2025-02-12 14:00:00,37.02,37.1,36.99,37.08,124998.0,37.02,37.1,36.99,37.08,124998.0
2025-02-12 14:30:00,37.08,37.16,37.04,37.07,181318.0,37.08,37.16,37.04,37.07,181318.0
2025-02-12 15:00:00,37.07,37.11,36.93,36.93,154527.0,37.07,37.11,36.93,36.93,154527.0
2025-02-12 15:30:00,36.93,37.06,36.84,37.01,694602.0,36.93,37.06,36.84,37.01,694602.0
2025-02-13 09:30:00,37.37,37.39,37.19,37.33,90783.0,37.37,37.39,37.19,37.33,90783.0
2025-02-13 10:00:00,37.31,37.46,37.18,37.33,105687.0,37.31,37.46,37.18,37.33,105687.0
2025-02-13 10:30:00,37.34,37.34,37.08,37.13,35626.0,37.34,37.34,37.08,37.13,35626.0
2025-02-13 11:00:00,37.13,37.27,37.12,37.23,66646.0,37.13,37.27,37.12,37.23,66646.0
2025-02-13 11:30:00,37.25,37.37,37.23,37.3,55669.0,37.25,37.37,37.23,37.3,55669.0
2025-02-13 12:00:00,37.3,37.3,37.23,37.25,40101.0,37.3,37.3,37.23,37.25,40101.0
2025-02-13 12:30:00,37.25,37.28,37.14,37.14,24991.0,37.25,37.28,37.14,37.14,24991.0
2025-02-13 13:00:00,37.14,37.22,37.12,37.16,35026.0,37.14,37.22,37.12,37.16,35026.0
2025-02-13 13:30:00,37.17,37.24,37.11,37.18,58721.0,37.17,37.24,37.11,37.18,58721.0
2025-02-13 14:00:00,37.18,37.42,37.17,37.36,61011.0,37.18,37.42,37.17,37.36,61011.0
2025-02-13 14:30:00,37.37,37.49,37.35,37.43,70980.0,37.37,37.49,37.35,37.43,70980.0
2025-02-13 15:00:00,37.43,37.51,37.41,37.48,47256.0,37.43,37.51,37.41,37.48,47256.0
2025-02-13 15:30:00,37.48,37.51,37.36,37.45,320463.0,37.48,37.51,37.36,37.45,320463.0
2025-02-14 09:30:00,37.55,37.72,37.41,37.47,91999.0,37.55,37.72,37.41,37.47,91999.0
2025-02-14 10:00:00,37.47,37.47,37.2,37.22,57501.0,37.47,37.47,37.2,37.22,57501.0
2025-02-14 10:30:00,37.23,37.36,37.22,37.26,58670.0,37.23,37.36,37.22,37.26,58670.0
2025-02-14 11:00:00,37.27,37.34,37.25,37.25,44335.0,37.27,37.34,37.25,37.25,44335.0
2025-02-14 11:30:00,37.26,37.38,37.23,37.38,29998.0,37.26,37.38,37.23,37.38,29998.0
2025-02-14 12:00:00,37.37,37.41,37.33,37.36,27455.0,37.37,37.41,37.33,37.36,27455.0
2025-02-14 12:30:00,37.36,37.44,37.35,37.37,24367.0,37.36,37.44,37.35,37.37,24367.0
2025-02-14 13:00:00,37.37,37.38,37.32,37.36,19958.0,37.37,37.38,37.32,37.36,19958.0
2025-02-14 13:30:00,37.37,37.37,37.32,37.35,21582.0,37.37,37.37,37.32,37.35,21582.0
2025-02-14 14:00:00,37.35,37.39,37.29,37.29,33442.0,37.35,37.39,37.29,37.29,33442.0
2025-02-14 14:30:00,37.29,37.32,37.25,37.26,76126.0,37.29,37.32,37.25,37.26,76126.0
2025-02-14 15:00:00,37.23,37.28,37.11,37.11,65087.0,37.23,37.28,37.11,37.11,65087.0
2025-02-14 15:30:00,37.11,37.19,37.04,37.18,304815.0,37.11,37.19,37.04,37.18,304815.0
2025-02-18 09:30:00,37.17,37.33,37.08,37.26,50989.0,37.17,37.33,37.08,37.26,50989.0
2025-02-18 10:00:00,37.23,37.43,37.19,37.42,25762.0,37.23,37.43,37.19,37.42,25762.0
2025-02-18 10:30:00,37.43,37.5,37.37,37.4,32776.0,37.43,37.5,37.37,37.4,32776.0
2025-02-18 11:00:00,37.41,37.43,37.23,37.3,60173.0,37.41,37.43,37.23,37.3,60173.0
2025-02-18 11:30:00,37.3,37.35,37.23,37.27,40569.0,37.3,37.35,37.23,37.27,40569.0
2025-02-18 12:00:00,37.26,37.34,37.25,37.32,46626.0,37.26,37.34,37.25,37.32,46626.0
2025-02-18 12:30:00,37.31,37.32,37.23,37.24,30652.0,37.31,37.32,37.23,37.24,30652.0
2025-02-18 13:00:00,37.24,37.34,37.23,37.26,35462.0,37.24,37.34,37.23,37.26,35462.0
2025-02-18 13:30:00,37.27,37.27,37.13,37.13,23281.0,37.27,37.27,37.13,37.13,23281.0
2025-02-18 14:00:00,37.13,37.15,37.03,37.05,33710.0,37.13,37.15,37.03,37.05,33710.0
2025-02-18 14:30:00,37.05,37.14,37.04,37.09,31915.0,37.05,37.14,37.04,37.09,31915.0
2025-02-18 15:00:00,37.08,37.13,37.07,37.08,58822.0,37.08,37.13,37.07,37.08,58822.0
2025-02-18 15:30:00,37.1,37.25,37.08,37.23,191394.0,37.1,37.25,37.08,37.23,191394.0
2025-02-19 09:30:00,36.7,36.93,36.4,36.75,79043.0,36.7,36.93,36.4,36.75,79043.0
2025-02-19 10:00:00,36.75,37.07,36.75,36.97,89367.0,36.75,37.07,36.75,36.97,89367.0
2025-02-19 10:30:00,36.95,37.09,36.87,36.89,40264.0,36.95,37.09,36.87,36.89,40264.0
2025-02-19 11:00:00,36.89,36.89,36.66,36.73,43156.0,36.89,36.89,36.66,36.73,43156.0
2025-02-19 11:30:00,36.73,36.77,36.67,36.73,36731.0,36.73,36.77,36.67,36.73,36731.0
2025-02-19 12:00:00,36.73,36.85,36.61,36.75,83625.0,36.73,36.85,36.61,36.75,83625.0
2025-02-19 12:30:00,36.75,36.76,36.61,36.63,60467.0,36.75,36.76,36.61,36.63,60467.0
2025-02-19 13:00:00,36.64,36.67,36.54,36.55,29096.0,36.64,36.67,36.54,36.55,29096.0
2025-02-19 13:30:00,36.56,36.63,36.55,36.61,30752.0,36.56,36.63,36.55,36.61,30752.0
2025-02-19 14:00:00,36.61,36.93,36.61,36.86,96535.0,36.61,36.93,36.61,36.86,96535.0
2025-02-19 14:30:00,36.86,36.99,36.85,36.95,59705.0,36.86,36.99,36.85,36.95,59705.0
2025-02-19 15:00:00,36.95,37.01,36.91,36.92,87137.0,36.95,37.01,36.91,36.92,87137.0
2025-02-19 15:30:00,36.91,37.01,36.87,36.93,267790.0,36.91,37.01,36.87,36.93,267790.0
2025-02-20 09:30:00,36.82,37.12,36.81,37.07,39348.0,36.82,37.12,36.81,37.07,39348.0
2025-02-20 10:00:00,37.06,37.13,36.93,37.13,29836.0,37.06,37.13,36.93,37.13,29836.0
2025-02-20 10:30:00,37.14,37.14,36.87,37.0,72283.0,37.14,37.14,36.87,37.0,72283.0
2025-02-20 11:00:00,36.99,37.16,36.98,37.16,58717.0,36.99,37.16,36.98,37.16,58717.0
2025-02-20 11:30:00,37.16,37.2,36.96,36.99,80013.0,37.16,37.2,36.96,36.99,80013.0
2025-02-20 12:00:00,37.0,37.12,37.0,37.02,42840.0,37.0,37.12,37.0,37.02,42840.0
2025-02-20 12:30:00,37.02,37.09,37.02,37.08,19621.0,37.02,37.09,37.02,37.08,19621.0
2025-02-20 13:00:00,37.07,37.1,37.0,37.02,32706.0,37.07,37.1,37.0,37.02,32706.0
2025-02-20 13:30:00,37.03,37.09,37.02,37.05,21807.0,37.03,37.09,37.02,37.05,21807.0
2025-02-20 14:00:00,37.05,37.12,37.0,37.1,94505.0,37.05,37.12,37.0,37.1,94505.0
2025-02-20 14:30:00,37.1,37.16,37.06,37.13,75772.0,37.1,37.16,37.06,37.13,75772.0
2025-02-20 15:00:00,37.14,37.15,36.98,37.05,38221.0,37.14,37.15,36.98,37.05,38221.0
2025-02-20 15:30:00,37.07,37.23,37.04,37.14,261457.0,37.07,37.23,37.04,37.14,261457.0
2025-02-21 09:30:00,37.34,37.5,37.04,37.14,28428.0,37.34,37.5,37.04,37.14,28428.0
2025-02-21 10:00:00,37.09,37.16,37.0,37.05,64653.0,37.09,37.16,37.0,37.05,64653.0
2025-02-21 10:30:00,37.05,37.1,36.95,36.99,44737.0,37.05,37.1,36.95,36.99,44737.0
2025-02-21 11:00:00,37.01,37.04,36.94,36.95,38363.0,37.01,37.04,36.94,36.95,38363.0
2025-02-21 11:30:00,36.95,37.06,36.9,37.02,45660.0,36.95,37.06,36.9,37.02,45660.0
2025-02-21 12:00:00,37.02,37.04,36.77,36.79,67110.0,37.02,37.04,36.77,36.79,67110.0
2025-02-21 12:30:00,36.77,36.79,36.52,36.56,44419.0,36.77,36.79,36.52,36.56,44419.0
2025-02-21 13:00:00,36.55,36.55,35.97,35.97,85049.0,36.55,36.55,35.97,35.97,85049.0
2025-02-21 13:30:00,35.99,36.01,35.82,35.83,136131.0,35.99,36.01,35.82,35.83,136131.0
2025-02-21 14:00:00,35.83,35.91,35.59,35.76,69221.0,35.83,35.91,35.59,35.76,69221.0
2025-02-21 14:30:00,35.77,35.83,35.63,35.65,71920.0,35.77,35.83,35.63,35.65,71920.0
2025-02-21 15:00:00,35.63,35.89,35.57,35.83,116728.0,35.63,35.89,35.57,35.83,116728.0
2025-02-21 15:30:00,35.83,36.06,35.72,36.03,587503.0,35.83,36.06,35.72,36.03,587503.0
2025-02-24 09:30:00,36.27,36.36,36.06,36.3,66973.0,36.27,36.36,36.06,36.3,66973.0
2025-02-24 10:00:00,36.33,36.6,36.32,36.36,56760.0,36.33,36.6,36.32,36.36,56760.0
2025-02-24 10:30:00,36.36,36.59,36.35,36.52,68588.0,36.36,36.59,36.35,36.52,68588.0
2025-02-24 11:00:00,36.52,36.61,36.52,36.57,49650.0,36.52,36.61,36.52,36.57,49650.0
2025-02-24 11:30:00,36.58,36.61,36.4,36.4,58034.0,36.58,36.61,36.4,36.4,58034.0
2025-02-24 12:00:00,36.39,36.45,36.27,36.33,40614.0,36.39,36.45,36.27,36.33,40614.0
2025-02-24 12:30:00,36.33,36.51,36.33,36.45,31016.0,36.33,36.51,36.33,36.45,31016.0
2025-02-24 13:00:00,36.44,36.53,36.42,36.5,35873.0,36.44,36.53,36.42,36.5,35873.0
2025-02-24 13:30:00,36.5,36.6,36.48,36.55,51488.0,36.5,36.6,36.48,36.55,51488.0
2025-02-24 14:00:00,36.55,36.67,36.55,36.61,107448.0,36.55,36.67,36.55,36.61,107448.0
2025-02-24 14:30:00,36.61,36.64,36.57,36.6,66133.0,36.61,36.64,36.57,36.6,66133.0
2025-02-24 15:00:00,36.61,36.63,36.41,36.41,84129.0,36.61,36.63,36.41,36.41,84129.0
2025-02-24 15:30:00,36.41,36.55,36.3,36.32,300516.0,36.41,36.55,36.3,36.32,300516.0
2025-02-25 09:30:00,36.47,37.16,36.43,36.89,85701.0,36.47,37.16,36.43,36.89,85701.0
2025-02-25 10:00:00,36.85,36.86,36.43,36.43,60351.0,36.85,36.86,36.43,36.43,60351.0
2025-02-25 10:30:00,36.43,36.94,36.39,36.8,142808.0,36.43,36.94,36.39,36.8,142808.0
2025-02-25 11:00:00,36.77,36.89,36.71,36.72,70731.0,36.77,36.89,36.71,36.72,70731.0
2025-02-25 11:30:00,36.72,36.78,36.65,36.71,87056.0,36.72,36.78,36.65,36.71,87056.0
2025-02-25 12:00:00,36.7,36.72,36.6,36.72,60353.0,36.7,36.72,36.6,36.72,60353.0
2025-02-25 12:30:00,36.72,36.82,36.65,36.82,103864.0,36.72,36.82,36.65,36.82,103864.0
2025-02-25 13:00:00,36.82,36.88,36.71,36.71,159064.0,36.82,36.88,36.71,36.71,159064.0
2025-02-25 13:30:00,36.71,36.77,36.69,36.7,35071.0,36.71,36.77,36.69,36.7,35071.0
2025-02-25 14:00:00,36.7,36.7,36.49,36.51,36073.0,36.7,36.7,36.49,36.51,36073.0
2025-02-25 14:30:00,36.51,36.67,36.51,36.62,51306.0,36.51,36.67,36.51,36.62,51306.0
2025-02-25 15:00:00,36.62,36.78,36.6,36.76,70909.0,36.62,36.78,36.6,36.76,70909.0
2025-02-25 15:30:00,36.76,36.78,36.6,36.63,218147.0,36.76,36.78,36.6,36.63,218147.0
2025-02-26 09:30:00,36.71,36.94,36.6,36.9,81686.0,36.71,36.94,36.6,36.9,81686.0
2025-02-26 10:00:00,36.91,37.05,36.86,36.9,26530.0,36.91,37.05,36.86,36.9,26530.0
2025-02-26 10:30:00,36.9,36.97,36.8,36.84,49472.0,36.9,36.97,36.8,36.84,49472.0
2025-02-26 11:00:00,36.84,37.0,36.83,36.92,58965.0,36.84,37.0,36.83,36.92,58965.0
2025-02-26 11:30:00,36.91,36.95,36.79,36.79,27745.0,36.91,36.95,36.79,36.79,27745.0
2025-02-26 12:00:00,36.78,36.86,36.69,36.74,101887.0,36.78,36.86,36.69,36.74,101887.0
2025-02-26 12:30:00,36.75,36.77,36.57,36.6,40805.0,36.75,36.77,36.57,36.6,40805.0
2025-02-26 13:00:00,36.61,36.65,36.54,36.55,48461.0,36.61,36.65,36.54,36.55,48461.0
2025-02-26 13:30:00,36.54,36.65,36.51,36.58,54790.0,36.54,36.65,36.51,36.58,54790.0
2025-02-26 14:00:00,36.57,36.69,36.53,36.66,64659.0,36.57,36.69,36.53,36.66,64659.0
2025-02-26 14:30:00,36.66,36.71,36.58,36.59,57546.0,36.66,36.71,36.58,36.59,57546.0
2025-02-26 15:00:00,36.59,36.69,36.58,36.63,44456.0,36.59,36.69,36.58,36.63,44456.0
2025-02-26 15:30:00,36.63,36.73,36.61,36.68,230957.0,36.63,36.73,36.61,36.68,230957.0
2025-02-27 09:30:00,36.49,36.67,36.02,36.31,142613.0,36.49,36.67,36.02,36.31,142613.0
2025-02-27 10:00:00,36.3,36.74,36.13,36.69,129498.0,36.3,36.74,36.13,36.69,129498.0
2025-02-27 10:30:00,36.69,36.8,36.63,36.65,110300.0,36.69,36.8,36.63,36.65,110300.0
2025-02-27 11:00:00,36.65,36.85,36.64,36.84,74121.0,36.65,36.85,36.64,36.84,74121.0
2025-02-27 11:30:00,36.84,36.84,36.59,36.61,84422.0,36.84,36.84,36.59,36.61,84422.0
2025-02-27 12:00:00,36.61,36.65,36.51,36.64,60554.0,36.61,36.65,36.51,36.64,60554.0
2025-02-27 12:30:00,36.65,36.7,36.55,36.59,108464.0,36.65,36.7,36.55,36.59,108464.0
2025-02-27 13:00:00,36.6,36.72,36.6,36.69,53009.0,36.6,36.72,36.6,36.69,53009.0
2025-02-27 13:30:00,36.69,36.72,36.6,36.62,86845.0,36.69,36.72,36.6,36.62,86845.0
2025-02-27 14:00:00,36.62,36.65,36.4,36.4,83068.0,36.62,36.65,36.4,36.4,83068.0
2025-02-27 14:30:00,36.4,36.4,36.22,36.26,102386.0,36.4,36.4,36.22,36.26,102386.0
2025-02-27 15:00:00,36.26,36.26,36.03,36.03,129213.0,36.26,36.26,36.03,36.03,129213.0
2025-02-27 15:30:00,36.05,36.1,35.76,35.81,467409.0,36.05,36.1,35.76,35.81,467409.0
2025-02-28 09:30:00,35.89,36.27,35.79,36.27,32134.0,35.89,36.27,35.79,36.27,32134.0
2025-02-28 10:00:00,36.29,36.31,36.01,36.19,52426.0,36.29,36.31,36.01,36.19,52426.0
2025-02-28 10:30:00,36.22,36.26,36.08,36.17,31706.0,36.22,36.26,36.08,36.17,31706.0
2025-02-28 11:00:00,36.17,36.28,36.01,36.05,41840.0,36.17,36.28,36.01,36.05,41840.0
2025-02-28 11:30:00,36.03,36.25,36.03,36.19,47536.0,36.03,36.25,36.03,36.19,47536.0
2025-02-28 12:00:00,36.17,36.22,36.08,36.09,38043.0,36.17,36.22,36.08,36.09,38043.0
2025-02-28 12:30:00,36.09,36.09,35.8,35.82,50315.0,36.09,36.09,35.8,35.82,50315.0
2025-02-28 13:00:00,35.82,35.87,35.71,35.79,80176.0,35.82,35.87,35.71,35.79,80176.0
2025-02-28 13:30:00,35.8,35.95,35.73,35.75,84037.0,35.8,35.95,35.73,35.75,84037.0
2025-02-28 14:00:00,35.75,35.86,35.75,35.85,63601.0,35.75,35.86,35.75,35.85,63601.0
2025-02-28 14:30:00,35.85,35.96,35.83,35.96,127730.0,35.85,35.96,35.83,35.96,127730.0
2025-02-28 15:00:00,35.97,36.04,35.92,36.02,90130.0,35.97,36.04,35.92,36.02,90130.0
2025-02-28 15:30:00,36.01,36.21,35.92,36.2,445739.0,36.01,36.21,35.92,36.2,445739.0
2025-03-03 09:30:00,36.64,36.82,36.47,36.57,51977.0,36.64,36.82,36.47,36.57,51977.0
2025-03-03 10:00:00,36.51,36.51,36.23,36.25,43623.0,36.51,36.51,36.23,36.25,43623.0
2025-03-03 10:30:00,36.26,36.43,36.16,36.16,43194.0,36.26,36.43,36.16,36.16,43194.0
2025-03-03 11:00:00,36.16,36.18,35.92,35.94,35762.0,36.16,36.18,35.92,35.94,35762.0
2025-03-03 11:30:00,35.94,35.94,35.75,35.92,46264.0,35.94,35.94,35.75,35.92,46264.0
2025-03-03 12:00:00,35.92,36.05,35.85,36.02,33997.0,35.92,36.05,35.85,36.02,33997.0
2025-03-03 12:30:00,36.02,36.12,35.81,35.82,21013.0,36.02,36.12,35.81,35.82,21013.0
2025-03-03 13:00:00,35.81,35.82,35.65,35.66,42161.0,35.81,35.82,35.65,35.66,42161.0
2025-03-03 13:30:00,35.66,35.83,35.59,35.7,44256.0,35.66,35.83,35.59,35.7,44256.0
2025-03-03 14:00:00,35.71,35.76,35.63,35.63,35942.0,35.71,35.76,35.63,35.63,35942.0
2025-03-03 14:30:00,35.64,35.72,35.51,35.52,49014.0,35.64,35.72,35.51,35.52,49014.0
2025-03-03 15:00:00,35.5,35.52,35.1,35.14,154722.0,35.5,35.52,35.1,35.14,154722.0
2025-03-03 15:30:00,35.16,35.24,34.95,35.09,421471.0,35.16,35.24,34.95,35.09,421471.0
2025-03-04 09:30:00,34.76,34.96,34.25,34.25,77998.0,34.76,34.96,34.25,34.25,77998.0
2025-03-04 10:00:00,34.25,34.31,33.9,34.2,157374.0,34.25,34.31,33.9,34.2,157374.0
2025-03-04 10:30:00,34.21,34.24,34.03,34.12,108732.0,34.21,34.24,34.03,34.12,108732.0
2025-03-04 11:00:00,34.13,34.2,33.96,34.04,110824.0,34.13,34.2,33.96,34.04,110824.0
2025-03-04 11:30:00,34.04,34.16,33.98,34.15,70988.0,34.04,34.16,33.98,34.15,70988.0
2025-03-04 12:00:00,34.16,34.36,34.16,34.31,82669.0,34.16,34.36,34.16,34.31,82669.0
2025-03-04 12:30:00,34.31,34.5,34.27,34.31,108870.0,34.31,34.5,34.27,34.31,108870.0
2025-03-04 13:00:00,34.31,34.57,34.3,34.45,56579.0,34.31,34.57,34.3,34.45,56579.0
2025-03-04 13:30:00,34.45,34.63,34.4,34.6,61168.0,34.45,34.63,34.4,34.6,61168.0
2025-03-04 14:00:00,34.6,34.78,34.59,34.61,69764.0,34.6,34.78,34.59,34.61,69764.0
2025-03-04 14:30:00,34.61,34.89,34.6,34.87,108483.0,34.61,34.89,34.6,34.87,108483.0
2025-03-04 15:00:00,34.86,34.93,34.77,34.77,132768.0,34.86,34.93,34.77,34.77,132768.0
2025-03-04 15:30:00,34.77,34.78,34.27,34.29,434029.0,34.77,34.78,34.27,34.29,434029.0
2025-03-05 09:30:00,34.46,35.36,34.3,35.2,139076.0,34.46,35.36,34.3,35.2,139076.0
2025-03-05 10:00:00,35.33,35.56,34.96,34.97,80609.0,35.33,35.56,34.96,34.97,80609.0
2025-03-05 10:30:00,34.95,35.09,34.86,34.88,81708.0,34.95,35.09,34.86,34.88,81708.0
2025-03-05 11:00:00,34.88,34.88,34.62,34.75,91258.0,34.88,34.88,34.62,34.75,91258.0
2025-03-05 11:30:00,34.74,34.86,34.71,34.84,50884.0,34.74,34.86,34.71,34.84,50884.0
2025-03-05 12:00:00,34.83,35.0,34.82,34.98,85055.0,34.83,35.0,34.82,34.98,85055.0
2025-03-05 12:30:00,34.99,35.09,34.93,35.09,47574.0,34.99,35.09,34.93,35.09,47574.0
2025-03-05 13:00:00,35.09,35.13,34.89,35.02,32936.0,35.09,35.13,34.89,35.02,32936.0
2025-03-05 13:30:00,35.01,35.21,34.98,35.21,58412.0,35.01,35.21,34.98,35.21,58412.0
2025-03-05 14:00:00,35.21,35.5,35.17,35.41,75516.0,35.21,35.5,35.17,35.41,75516.0
2025-03-05 14:30:00,35.41,35.55,35.41,35.46,64695.0,35.41,35.55,35.41,35.46,64695.0
2025-03-05 15:00:00,35.47,35.6,35.41,35.5,65328.0,35.47,35.6,35.41,35.5,65328.0
2025-03-05 15:30:00,35.49,35.56,35.21,35.34,289549.0,35.49,35.56,35.21,35.34,289549.0
2025-03-06 09:30:00,35.07,35.59,35.04,35.45,50398.0,35.07,35.59,35.04,35.45,50398.0
2025-03-06 10:00:00,35.45,35.66,35.34,35.65,50789.0,35.45,35.66,35.34,35.65,50789.0
2025-03-06 10:30:00,35.66,35.8,35.61,35.76,59256.0,35.66,35.8,35.61,35.76,59256.0
2025-03-06 11:00:00,35.77,35.9,35.77,35.9,63293.0,35.77,35.9,35.77,35.9,63293.0
2025-03-06 11:30:00,35.9,35.96,35.48,35.48,103038.0,35.9,35.96,35.48,35.48,103038.0
2025-03-06 12:00:00,35.46,35.6,35.44,35.52,54923.0,35.46,35.6,35.44,35.52,54923.0
2025-03-06 12:30:00,35.52,35.57,35.32,35.45,75939.0,35.52,35.57,35.32,35.45,75939.0
2025-03-06 13:00:00,35.46,35.65,35.41,35.55,36737.0,35.46,35.65,35.41,35.55,36737.0
2025-03-06 13:30:00,35.55,35.59,35.4,35.51,40268.0,35.55,35.59,35.4,35.51,40268.0
2025-03-06 14:00:00,35.5,35.6,35.49,35.5,58489.0,35.5,35.6,35.49,35.5,58489.0
2025-03-06 14:30:00,35.5,35.79,35.48,35.5,67112.0,35.5,35.79,35.48,35.5,67112.0
2025-03-06 15:00:00,35.48,35.68,35.47,35.55,129575.0,35.48,35.68,35.47,35.55,129575.0
2025-03-06 15:30:00,35.55,35.68,35.4,35.42,435534.0,35.55,35.68,35.4,35.42,435534.0
2025-03-07 09:30:00,35.23,35.42,35.09,35.09,49533.0,35.23,35.42,35.09,35.09,49533.0
2025-03-07 10:00:00,35.12,35.12,34.54,34.62,44335.0,35.12,35.12,34.54,34.62,44335.0
2025-03-07 10:30:00,34.63,34.79,34.39,34.7,41339.0,34.63,34.79,34.39,34.7,41339.0
2025-03-07 11:00:00,34.66,34.73,34.45,34.47,55180.0,34.66,34.73,34.45,34.47,55180.0
2025-03-07 11:30:00,34.5,34.52,34.3,34.41,46896.0,34.5,34.52,34.3,34.41,46896.0
2025-03-07 12:00:00,34.43,34.48,34.34,34.41,52704.0,34.43,34.48,34.34,34.41,52704.0
2025-03-07 12:30:00,34.4,34.81,34.39,34.66,55121.0,34.4,34.81,34.39,34.66,55121.0
2025-03-07 13:00:00,34.65,34.91,34.65,34.78,45759.0,34.65,34.91,34.65,34.78,45759.0
2025-03-07 13:30:00,34.78,35.04,34.75,35.03,62382.0,34.78,35.04,34.75,35.03,62382.0
2025-03-07 14:00:00,35.02,35.24,35.0,35.13,59899.0,35.02,35.24,35.0,35.13,59899.0
2025-03-07 14:30:00,35.13,35.18,35.0,35.03,70480.0,35.13,35.18,35.0,35.03,70480.0
2025-03-07 15:00:00,35.04,35.24,35.02,35.17,86026.0,35.04,35.24,35.02,35.17,86026.0
2025-03-07 15:30:00,35.17,35.2,34.92,34.94,372160.0,35.17,35.2,34.92,34.94,372160.0
2025-03-10 09:30:00,34.6,34.64,34.22,34.34,205612.0,34.6,34.64,34.22,34.34,205612.0
2025-03-10 10:00:00,34.33,34.41,34.07,34.17,231596.0,34.33,34.41,34.07,34.17,231596.0
2025-03-10 10:30:00,34.19,34.48,34.06,34.47,194049.0,34.19,34.48,34.06,34.47,194049.0
2025-03-10 11:00:00,34.48,34.52,34.35,34.42,65850.0,34.48,34.52,34.35,34.42,65850.0
2025-03-10 11:30:00,34.42,34.47,34.29,34.34,58283.0,34.42,34.47,34.29,34.34,58283.0
2025-03-10 12:00:00,34.34,34.35,34.17,34.25,123321.0,34.34,34.35,34.17,34.25,123321.0
2025-03-10 12:30:00,34.25,34.33,34.11,34.13,63444.0,34.25,34.33,34.11,34.13,63444.0
2025-03-10 13:00:00,34.13,34.13,33.98,34.05,113401.0,34.13,34.13,33.98,34.05,113401.0
2025-03-10 13:30:00,34.04,34.04,33.8,33.82,83701.0,34.04,34.04,33.8,33.82,83701.0
2025-03-10 14:00:00,33.81,33.87,33.64,33.66,120268.0,33.81,33.87,33.64,33.66,120268.0
2025-03-10 14:30:00,33.66,33.77,33.53,33.56,92454.0,33.66,33.77,33.53,33.56,92454.0
2025-03-10 15:00:00,33.56,33.88,33.46,33.74,77776.0,33.56,33.88,33.46,33.74,77776.0
2025-03-10 15:30:00,33.75,33.89,33.58,33.62,570444.0,33.75,33.89,33.58,33.62,570444.0
2025-03-11 09:30:00,33.7,34.07,33.7,33.83,72892.0,33.7,34.07,33.7,33.83,72892.0
2025-03-11 10:00:00,33.83,34.04,33.63,33.65,106644.0,33.83,34.04,33.63,33.65,106644.0
2025-03-11 10:30:00,33.67,33.74,33.36,33.49,99598.0,33.67,33.74,33.36,33.49,99598.0
2025-03-11 11:00:00,33.47,33.67,33.43,33.62,56140.0,33.47,33.67,33.43,33.62,56140.0
2025-03-11 11:30:00,33.61,33.95,33.59,33.8,49626.0,33.61,33.95,33.59,33.8,49626.0
2025-03-11 12:00:00,33.79,33.81,33.57,33.67,46367.0,33.79,33.81,33.57,33.67,46367.0
2025-03-11 12:30:00,33.68,33.76,33.61,33.64,56485.0,33.68,33.76,33.61,33.64,56485.0
2025-03-11 13:00:00,33.64,33.71,33.58,33.61,44733.0,33.64,33.71,33.58,33.61,44733.0
2025-03-11 13:30:00,33.61,33.85,33.61,33.69,62066.0,33.61,33.85,33.61,33.69,62066.0
2025-03-11 14:00:00,33.72,34.07,33.72,34.01,49150.0,33.72,34.07,33.72,34.01,49150.0
2025-03-11 14:30:00,34.02,34.29,33.9,34.23,74831.0,34.02,34.29,33.9,34.23,74831.0
2025-03-11 15:00:00,34.22,34.38,34.17,34.2,222717.0,34.22,34.38,34.17,34.2,222717.0
2025-03-11 15:30:00,34.2,34.31,33.93,33.97,353003.0,34.2,34.31,33.93,33.97,353003.0
2025-03-12 09:30:00,34.21,34.36,34.03,34.19,73075.0,34.21,34.36,34.03,34.19,73075.0
2025-03-12 10:00:00,34.16,34.3,33.97,34.26,59468.0,34.16,34.3,33.97,34.26,59468.0
2025-03-12 10:30:00,34.26,34.26,33.97,33.98,78296.0,34.26,34.26,33.97,33.98,78296.0
2025-03-12 11:00:00,33.98,34.03,33.81,34.03,51615.0,33.98,34.03,33.81,34.03,51615.0
2025-03-12 11:30:00,33.98,33.99,33.71,33.8,37041.0,33.98,33.99,33.71,33.8,37041.0
2025-03-12 12:00:00,33.8,34.05,33.79,34.02,53403.0,33.8,34.05,33.79,34.02,53403.0
2025-03-12 12:30:00,34.03,34.16,33.91,33.91,56304.0,34.03,34.16,33.91,33.91,56304.0
2025-03-12 13:00:00,33.9,34.12,33.89,34.09,29143.0,33.9,34.12,33.89,34.09,29143.0
2025-03-12 13:30:00,34.09,34.16,33.91,33.91,36476.0,34.09,34.16,33.91,33.91,36476.0
2025-03-12 14:00:00,33.91,34.04,33.9,34.04,51299.0,33.91,34.04,33.9,34.04,51299.0
2025-03-12 14:30:00,34.04,34.09,33.84,33.89,142518.0,34.04,34.09,33.84,33.89,142518.0
2025-03-12 15:00:00,33.86,33.89,33.77,33.84,177210.0,33.86,33.89,33.77,33.84,177210.0
2025-03-12 15:30:00,33.84,34.02,33.75,33.88,691440.0,33.84,34.02,33.75,33.88,691440.0
2025-03-13 09:30:00,33.89,34.18,33.73,34.02,32629.0,33.89,34.18,33.73,34.02,32629.0
2025-03-13 10:00:00,34.02,34.25,33.87,34.03,47598.0,34.02,34.25,33.87,34.03,47598.0
2025-03-13 10:30:00,34.05,34.07,33.86,33.92,35318.0,34.05,34.07,33.86,33.92,35318.0
2025-03-13 11:00:00,33.93,33.95,33.62,33.64,27239.0,33.93,33.95,33.62,33.64,27239.0
2025-03-13 11:30:00,33.63,33.64,33.37,33.46,45182.0,33.63,33.64,33.37,33.46,45182.0
2025-03-13 12:00:00,33.44,33.52,33.39,33.48,37792.0,33.44,33.52,33.39,33.48,37792.0
2025-03-13 12:30:00,33.47,33.63,33.46,33.56,61966.0,33.47,33.63,33.46,33.56,61966.0
2025-03-13 13:00:00,33.57,33.58,33.34,33.34,36867.0,33.57,33.58,33.34,33.34,36867.0
2025-03-13 13:30:00,33.35,33.36,33.17,33.17,22464.0,33.35,33.36,33.17,33.17,22464.0
2025-03-13 14:00:00,33.17,33.44,33.17,33.42,33664.0,33.17,33.44,33.17,33.42,33664.0
2025-03-13 14:30:00,33.42,33.56,33.39,33.52,73251.0,33.42,33.56,33.39,33.52,73251.0
2025-03-13 15:00:00,33.51,33.59,33.39,33.43,44043.0,33.51,33.59,33.39,33.43,44043.0
2025-03-13 15:30:00,33.43,33.51,33.31,33.45,166088.0,33.43,33.51,33.31,33.45,166088.0
2025-03-14 09:30:00,34.0,34.3,33.94,34.3,72211.0,34.0,34.3,33.94,34.3,72211.0
2025-03-14 10:00:00,34.22,34.3,33.96,34.01,244377.0,34.22,34.3,33.96,34.01,244377.0
2025-03-14 10:30:00,34.01,34.42,34.0,34.42,72143.0,34.01,34.42,34.0,34.42,72143.0
2025-03-14 11:00:00,34.42,34.53,34.36,34.48,63228.0,34.42,34.53,34.36,34.48,63228.0
2025-03-14 11:30:00,34.47,34.48,34.35,34.37,77009.0,34.47,34.48,34.35,34.37,77009.0
2025-03-14 12:00:00,34.38,34.39,34.12,34.13,52425.0,34.38,34.39,34.12,34.13,52425.0
2025-03-14 12:30:00,34.13,34.33,34.06,34.32,495602.0,34.13,34.33,34.06,34.32,495602.0
2025-03-14 13:00:00,34.32,34.37,34.19,34.19,36142.0,34.32,34.37,34.19,34.19,36142.0
2025-03-14 13:30:00,34.18,34.21,34.04,34.04,37814.0,34.18,34.21,34.04,34.04,37814.0
2025-03-14 14:00:00,34.05,34.17,34.05,34.09,56533.0,34.05,34.17,34.05,34.09,56533.0
2025-03-14 14:30:00,34.1,34.21,34.09,34.19,67267.0,34.1,34.21,34.09,34.19,67267.0
2025-03-14 15:00:00,34.19,34.37,34.19,34.23,120856.0,34.19,34.37,34.19,34.23,120856.0
2025-03-14 15:30:00,34.23,34.46,34.2,34.41,503143.0,34.23,34.46,34.2,34.41,503143.0
2025-03-17 09:30:00,34.31,34.8,34.27,34.63,67444.0,34.31,34.8,34.27,34.63,67444.0
2025-03-17 10:00:00,34.63,34.83,34.51,34.82,119342.0,34.63,34.83,34.51,34.82,119342.0
2025-03-17 10:30:00,34.81,34.81,34.64,34.73,79841.0,34.81,34.81,34.64,34.73,79841.0
2025-03-17 11:00:00,34.74,34.85,34.63,34.8,76416.0,34.74,34.85,34.63,34.8,76416.0
2025-03-17 11:30:00,34.79,34.8,34.68,34.73,45352.0,34.79,34.8,34.68,34.73,45352.0
2025-03-17 12:00:00,34.74,34.84,34.72,34.75,45606.0,34.74,34.84,34.72,34.75,45606.0
2025-03-17 12:30:00,34.74,34.85,34.71,34.81,83828.0,34.74,34.85,34.71,34.81,83828.0
2025-03-17 13:00:00,34.83,35.06,34.8,35.04,67870.0,34.83,35.06,34.8,35.04,67870.0
2025-03-17 13:30:00,35.04,35.22,35.01,35.2,73158.0,35.04,35.22,35.01,35.2,73158.0
2025-03-17 14:00:00,35.19,35.25,35.19,35.23,53623.0,35.19,35.25,35.19,35.23,53623.0
2025-03-17 14:30:00,35.23,35.31,35.22,35.29,145522.0,35.23,35.31,35.22,35.29,145522.0
2025-03-17 15:00:00,35.29,35.3,35.12,35.16,132441.0,35.29,35.3,35.12,35.16,132441.0
2025-03-17 15:30:00,35.16,35.21,35.06,35.06,329061.0,35.16,35.21,35.06,35.06,329061.0
2025-03-18 09:30:00,34.97,34.97,34.68,34.68,23053.0,34.97,34.97,34.68,34.68,23053.0
2025-03-18 10:00:00,34.68,34.8,34.56,34.57,87773.0,34.68,34.8,34.56,34.57,87773.0
2025-03-18 10:30:00,34.58,34.67,34.42,34.47,51087.0,34.58,34.67,34.42,34.47,51087.0
2025-03-18 11:00:00,34.48,34.49,34.39,34.4,77822.0,34.48,34.49,34.39,34.4,77822.0
2025-03-18 11:30:00,34.4,34.58,34.39,34.52,206150.0,34.4,34.58,34.39,34.52,206150.0
2025-03-18 12:00:00,34.5,34.53,34.48,34.53,23484.0,34.5,34.53,34.48,34.53,23484.0
2025-03-18 12:30:00,34.54,34.56,34.49,34.54,37340.0,34.54,34.56,34.49,34.54,37340.0
2025-03-18 13:00:00,34.54,34.61,34.46,34.58,49281.0,34.54,34.61,34.46,34.58,49281.0
2025-03-18 13:30:00,34.59,34.67,34.57,34.64,54515.0,34.59,34.67,34.57,34.64,54515.0
2025-03-18 14:00:00,34.64,34.68,34.58,34.59,47720.0,34.64,34.68,34.58,34.59,47720.0
2025-03-18 14:30:00,34.59,34.64,34.43,34.46,60251.0,34.59,34.64,34.43,34.46,60251.0
2025-03-18 15:00:00,34.45,34.48,34.4,34.46,77234.0,34.45,34.48,34.4,34.46,77234.0
2025-03-18 15:30:00,34.47,34.52,34.38,34.4,367593.0,34.47,34.52,34.38,34.4,367593.0
2025-03-19 09:30:00,34.49,34.6,34.3,34.54,18378.0,34.49,34.6,34.3,34.54,18378.0
2025-03-19 10:00:00,34.54,34.62,34.5,34.55,13710.0,34.54,34.62,34.5,34.55,13710.0
2025-03-19 10:30:00,34.56,34.6,34.52,34.58,17956.0,34.56,34.6,34.52,34.58,17956.0
2025-03-19 11:00:00,34.59,34.64,34.52,34.56,16326.0,34.59,34.64,34.52,34.56,16326.0
2025-03-19 11:30:00,34.55,34.63,34.54,34.59,13485.0,34.55,34.63,34.54,34.59,13485.0
2025-03-19 12:00:00,34.59,34.61,34.52,34.54,14313.0,34.59,34.61,34.52,34.54,14313.0
2025-03-19 12:30:00,34.54,34.55,34.45,34.45,20253.0,34.54,34.55,34.45,34.45,20253.0
2025-03-19 13:00:00,34.47,34.48,34.18,34.18,25509.0,34.47,34.48,34.18,34.18,25509.0
2025-03-19 13:30:00,34.18,34.24,34.04,34.04,32905.0,34.18,34.24,34.04,34.04,32905.0
2025-03-19 14:00:00,34.04,34.21,33.99,34.17,44258.0,34.04,34.21,33.99,34.17,44258.0
2025-03-19 14:30:00,34.19,34.48,34.17,34.4,54177.0,34.19,34.48,34.17,34.4,54177.0
2025-03-19 15:00:00,34.4,34.53,34.24,34.25,338930.0,34.4,34.53,34.24,34.25,338930.0
2025-03-19 15:30:00,34.27,34.47,34.23,34.47,337669.0,34.27,34.47,34.23,34.47,337669.0
2025-03-20 09:30:00,34.2,34.35,34.02,34.25,22557.0,34.2,34.35,34.02,34.25,22557.0
2025-03-20 10:00:00,34.25,34.39,34.25,34.33,31523.0,34.25,34.39,34.25,34.33,31523.0
2025-03-20 10:30:00,34.33,34.41,34.25,34.36,27613.0,34.33,34.41,34.25,34.36,27613.0
2025-03-20 11:00:00,34.37,34.4,34.3,34.37,24527.0,34.37,34.4,34.3,34.37,24527.0
2025-03-20 11:30:00,34.36,34.49,34.31,34.45,31310.0,34.36,34.49,34.31,34.45,31310.0
2025-03-20 12:00:00,34.44,34.54,34.43,34.47,33296.0,34.44,34.54,34.43,34.47,33296.0
2025-03-20 12:30:00,34.48,34.55,34.28,34.28,105205.0,34.48,34.55,34.28,34.28,105205.0
2025-03-20 13:00:00,34.29,34.36,34.13,34.16,36326.0,34.29,34.36,34.13,34.16,36326.0
2025-03-20 13:30:00,34.16,34.28,34.16,34.27,49204.0,34.16,34.28,34.16,34.27,49204.0
2025-03-20 14:00:00,34.27,34.33,34.14,34.15,32586.0,34.27,34.33,34.14,34.15,32586.0
2025-03-20 14:30:00,34.14,34.29,34.12,34.19,35834.0,34.14,34.29,34.12,34.19,35834.0
2025-03-20 15:00:00,34.19,34.28,34.18,34.18,52582.0,34.19,34.28,34.18,34.18,52582.0
2025-03-20 15:30:00,34.18,34.23,34.0,34.05,254390.0,34.18,34.23,34.0,34.05,254390.0
2025-03-21 09:30:00,33.49,33.74,33.3,33.44,199494.0,33.49,33.74,33.3,33.44,199494.0
2025-03-21 10:00:00,33.43,33.49,33.33,33.48,30120.0,33.43,33.49,33.33,33.48,30120.0
2025-03-21 10:30:00,33.45,33.62,33.44,33.62,29000.0,33.45,33.62,33.44,33.62,29000.0
2025-03-21 11:00:00,33.62,33.68,33.47,33.49,21109.0,33.62,33.68,33.47,33.49,21109.0
2025-03-21 11:30:00,33.47,33.51,33.38,33.43,17874.0,33.47,33.51,33.38,33.43,17874.0
2025-03-21 12:00:00,33.43,33.72,33.4,33.68,31516.0,33.43,33.72,33.4,33.68,31516.0
2025-03-21 12:30:00,33.69,33.8,33.65,33.8,25633.0,33.69,33.8,33.65,33.8,25633.0
2025-03-21 13:00:00,33.8,33.86,33.77,33.81,21044.0,33.8,33.86,33.77,33.81,21044.0
2025-03-21 13:30:00,33.79,33.92,33.77,33.86,34702.0,33.79,33.92,33.77,33.86,34702.0
2025-03-21 14:00:00,33.86,33.88,33.8,33.81,26046.0,33.86,33.88,33.8,33.81,26046.0
2025-03-21 14:30:00,33.81,33.9,33.81,33.86,30622.0,33.81,33.9,33.81,33.86,30622.0
2025-03-21 15:00:00,33.86,33.86,33.75,33.78,32284.0,33.86,33.86,33.75,33.78,32284.0
2025-03-21 15:30:00,33.79,33.86,33.71,33.8,130102.0,33.79,33.86,33.71,33.8,130102.0
2025-03-24 09:30:00,34.44,34.57,34.02,34.43,58123.0,34.44,34.57,34.02,34.43,58123.0
2025-03-24 10:00:00,34.43,34.63,34.4,34.6,37140.0,34.43,34.63,34.4,34.6,37140.0
2025-03-24 10:30:00,34.61,34.84,34.58,34.82,73516.0,34.61,34.84,34.58,34.82,73516.0
2025-03-24 11:00:00,34.81,34.91,34.79,34.83,32897.0,34.81,34.91,34.79,34.83,32897.0
2025-03-24 11:30:00,34.83,34.87,34.79,34.81,32939.0,34.83,34.87,34.79,34.81,32939.0
2025-03-24 12:00:00,34.82,34.94,34.71,34.71,105040.0,34.82,34.94,34.71,34.71,105040.0
2025-03-24 12:30:00,34.7,34.74,34.62,34.64,28692.0,34.7,34.74,34.62,34.64,28692.0
2025-03-24 13:00:00,34.64,34.65,34.53,34.59,19799.0,34.64,34.65,34.53,34.59,19799.0
2025-03-24 13:30:00,34.6,34.65,34.6,34.6,20684.0,34.6,34.65,34.6,34.6,20684.0
2025-03-24 14:00:00,34.6,34.62,34.48,34.49,39524.0,34.6,34.62,34.48,34.49,39524.0
2025-03-24 14:30:00,34.48,34.68,34.48,34.68,28518.0,34.48,34.68,34.48,34.68,28518.0
2025-03-24 15:00:00,34.68,34.86,34.67,34.78,74896.0,34.68,34.86,34.67,34.78,74896.0
2025-03-24 15:30:00,34.77,34.85,34.7,34.73,269696.0,34.77,34.85,34.7,34.73,269696.0
2025-03-25 09:30:00,34.66,34.95,34.29,34.37,95359.0,34.66,34.95,34.29,34.37,95359.0
2025-03-25 10:00:00,34.38,34.5,34.34,34.36,46556.0,34.38,34.5,34.34,34.36,46556.0
2025-03-25 10:30:00,34.36,34.43,34.17,34.22,97089.0,34.36,34.43,34.17,34.22,97089.0
2025-03-25 11:00:00,34.21,34.37,34.18,34.33,56432.0,34.21,34.37,34.18,34.33,56432.0
2025-03-25 11:30:00,34.33,34.44,34.3,34.32,26259.0,34.33,34.44,34.3,34.32,26259.0
2025-03-25 12:00:00,34.3,34.42,34.29,34.39,22872.0,34.3,34.42,34.29,34.39,22872.0
2025-03-25 12:30:00,34.39,34.41,34.34,34.39,19191.0,34.39,34.41,34.34,34.39,19191.0
2025-03-25 13:00:00,34.38,34.42,34.28,34.29,21022.0,34.38,34.42,34.28,34.29,21022.0
2025-03-25 13:30:00,34.28,34.37,34.28,34.3,20080.0,34.28,34.37,34.28,34.3,20080.0
2025-03-25 14:00:00,34.3,34.3,34.26,34.29,18549.0,34.3,34.3,34.26,34.29,18549.0
2025-03-25 14:30:00,34.28,34.28,34.14,34.2,36631.0,34.28,34.28,34.14,34.2,36631.0
2025-03-25 15:00:00,34.19,34.24,34.14,34.15,72068.0,34.19,34.24,34.14,34.15,72068.0
2025-03-25 15:30:00,34.15,34.29,34.0,34.18,256974.0,34.15,34.29,34.0,34.18,256974.0
2025-03-26 09:30:00,34.2,34.53,34.17,34.5,97748.0,34.2,34.53,34.17,34.5,97748.0
2025-03-26 10:00:00,34.47,34.61,34.39,34.49,42922.0,34.47,34.61,34.39,34.49,42922.0
2025-03-26 10:30:00,34.48,34.59,34.46,34.48,92726.0,34.48,34.59,34.46,34.48,92726.0
2025-03-26 11:00:00,34.48,34.57,34.36,34.39,38198.0,34.48,34.57,34.36,34.39,38198.0
2025-03-26 11:30:00,34.38,34.47,34.35,34.39,76031.0,34.38,34.47,34.35,34.39,76031.0
2025-03-26 12:00:00,34.39,34.46,34.38,34.46,46398.0,34.39,34.46,34.38,34.46,46398.0
2025-03-26 12:30:00,34.45,34.46,34.33,34.35,53283.0,34.45,34.46,34.33,34.35,53283.0
2025-03-26 13:00:00,34.35,34.4,34.19,34.2,66856.0,34.35,34.4,34.19,34.2,66856.0
2025-03-26 13:30:00,34.21,34.28,34.19,34.2,55270.0,34.21,34.28,34.19,34.2,55270.0
2025-03-26 14:00:00,34.2,34.24,34.16,34.17,56897.0,34.2,34.24,34.16,34.17,56897.0
2025-03-26 14:30:00,34.16,34.19,34.06,34.07,119202.0,34.16,34.19,34.06,34.07,119202.0
2025-03-26 15:00:00,34.07,34.21,34.07,34.2,160840.0,34.07,34.21,34.07,34.2,160840.0
2025-03-26 15:30:00,34.2,34.3,34.16,34.18,280013.0,34.2,34.3,34.16,34.18,280013.0
2025-03-27 09:30:00,33.48,33.8,32.88,33.24,274760.0,33.48,33.8,32.88,33.24,274760.0
2025-03-27 10:00:00,33.24,33.32,32.87,33.0,284449.0,33.24,33.32,32.87,33.0,284449.0
2025-03-27 10:30:00,33.0,33.19,32.91,33.04,153831.0,33.0,33.19,32.91,33.04,153831.0
2025-03-27 11:00:00,33.05,33.29,32.98,32.99,63675.0,33.05,33.29,32.98,32.99,63675.0
2025-03-27 11:30:00,33.0,33.0,32.78,32.81,80845.0,33.0,33.0,32.78,32.81,80845.0
2025-03-27 12:00:00,32.81,32.98,32.8,32.88,100567.0,32.81,32.98,32.8,32.88,100567.0
2025-03-27 12:30:00,32.88,32.96,32.59,32.72,292041.0,32.88,32.96,32.59,32.72,292041.0
2025-03-27 13:00:00,32.73,32.81,32.63,32.72,79579.0,32.73,32.81,32.63,32.72,79579.0
2025-03-27 13:30:00,32.72,32.94,32.7,32.81,71153.0,32.72,32.94,32.7,32.81,71153.0
2025-03-27 14:00:00,32.81,32.93,32.79,32.8,116670.0,32.81,32.93,32.79,32.8,116670.0
2025-03-27 14:30:00,32.8,33.04,32.79,32.87,142925.0,32.8,33.04,32.79,32.87,142925.0
2025-03-27 15:00:00,32.86,33.19,32.83,33.18,149452.0,32.86,33.19,32.83,33.18,149452.0
2025-03-27 15:30:00,33.18,33.26,33.01,33.09,688788.0,33.18,33.26,33.01,33.09,688788.0
2025-03-28 09:30:00,33.09,33.29,32.94,32.95,38902.0,33.09,33.29,32.94,32.95,38902.0
2025-03-28 10:00:00,32.92,33.2,32.84,32.9,49431.0,32.92,33.2,32.84,32.9,49431.0
2025-03-28 10:30:00,32.91,32.96,32.73,32.91,71217.0,32.91,32.96,32.73,32.91,71217.0
2025-03-28 11:00:00,32.89,33.02,32.82,32.98,51755.0,32.89,33.02,32.82,32.98,51755.0
2025-03-28 11:30:00,32.98,33.02,32.9,32.9,31334.0,32.98,33.02,32.9,32.9,31334.0
2025-03-28 12:00:00,32.91,32.93,32.81,32.82,34195.0,32.91,32.93,32.81,32.82,34195.0
2025-03-28 12:30:00,32.82,32.94,32.82,32.85,42200.0,32.82,32.94,32.82,32.85,42200.0
2025-03-28 13:00:00,32.83,32.85,32.67,32.67,40165.0,32.83,32.85,32.67,32.67,40165.0
2025-03-28 13:30:00,32.67,32.74,32.65,32.7,28024.0,32.67,32.74,32.65,32.7,28024.0
2025-03-28 14:00:00,32.71,32.75,32.6,32.64,60686.0,32.71,32.75,32.6,32.64,60686.0
2025-03-28 14:30:00,32.64,32.8,32.63,32.74,120355.0,32.64,32.8,32.63,32.74,120355.0
2025-03-28 15:00:00,32.76,32.91,32.74,32.86,55548.0,32.76,32.91,32.74,32.86,55548.0
2025-03-28 15:30:00,32.85,32.94,32.8,32.86,252375.0,32.85,32.94,32.8,32.86,252375.0
2025-03-31 09:30:00,32.45,32.61,32.13,32.59,87707.0,32.45,32.61,32.13,32.59,87707.0
2025-03-31 10:00:00,32.59,32.68,32.4,32.45,36346.0,32.59,32.68,32.4,32.45,36346.0
2025-03-31 10:30:00,32.48,32.74,32.48,32.69,37127.0,32.48,32.74,32.48,32.69,37127.0
2025-03-31 11:00:00,32.69,32.83,32.69,32.82,29226.0,32.69,32.83,32.69,32.82,29226.0
2025-03-31 11:30:00,32.82,33.07,32.8,32.97,159378.0,32.82,33.07,32.8,32.97,159378.0
2025-03-31 12:00:00,32.97,32.98,32.83,32.98,60972.0,32.97,32.98,32.83,32.98,60972.0
2025-03-31 12:30:00,32.98,33.0,32.91,32.96,107410.0,32.98,33.0,32.91,32.96,107410.0
2025-03-31 13:00:00,32.96,33.05,32.92,32.97,47070.0,32.96,33.05,32.92,32.97,47070.0
2025-03-31 13:30:00,32.97,33.01,32.89,32.9,38784.0,32.97,33.01,32.89,32.9,38784.0
2025-03-31 14:00:00,32.89,33.16,32.87,33.04,43656.0,32.89,33.16,32.87,33.04,43656.0
2025-03-31 14:30:00,33.04,33.21,33.04,33.18,84395.0,33.04,33.21,33.04,33.18,84395.0
2025-03-31 15:00:00,33.18,33.4,33.18,33.23,77469.0,33.18,33.4,33.18,33.23,77469.0
2025-03-31 15:30:00,33.23,33.45,33.16,33.16,248848.0,33.23,33.45,33.16,33.16,248848.0
2025-04-01 09:30:00,33.02,33.24,32.92,32.99,54129.0,33.02,33.24,32.92,32.99,54129.0
2025-04-01 10:00:00,33.0,33.11,32.79,32.89,50607.0,33.0,33.11,32.79,32.89,50607.0
2025-04-01 10:30:00,32.9,33.18,32.9,33.13,44139.0,32.9,33.18,32.9,33.13,44139.0
2025-04-01 11:00:00,33.12,33.33,33.12,33.23,35778.0,33.12,33.33,33.12,33.23,35778.0
2025-04-01 11:30:00,33.21,33.28,33.17,33.28,24344.0,33.21,33.28,33.17,33.28,24344.0
2025-04-01 12:00:00,33.27,33.37,33.26,33.27,75432.0,33.27,33.37,33.26,33.27,75432.0
2025-04-01 12:30:00,33.27,33.36,33.21,33.32,58648.0,33.27,33.36,33.21,33.32,58648.0
2025-04-01 13:00:00,33.33,33.33,33.15,33.17,50220.0,33.33,33.33,33.15,33.17,50220.0
2025-04-01 13:30:00,33.18,33.25,33.15,33.15,50848.0,33.18,33.25,33.15,33.15,50848.0
2025-04-01 14:00:00,33.15,33.15,33.02,33.08,78980.0,33.15,33.15,33.02,33.08,78980.0
2025-04-01 14:30:00,33.09,33.16,33.0,33.14,66934.0,33.09,33.16,33.0,33.14,66934.0
2025-04-01 15:00:00,33.13,33.27,33.13,33.23,50658.0,33.13,33.27,33.13,33.23,50658.0
2025-04-01 15:30:00,33.23,33.4,33.18,33.4,320345.0,33.23,33.4,33.18,33.4,320345.0
2025-04-02 09:30:00,33.05,33.5,33.05,33.26,32130.0,33.05,33.5,33.05,33.26,32130.0
2025-04-02 10:00:00,33.23,33.35,33.2,33.3,41562.0,33.23,33.35,33.2,33.3,41562.0
2025-04-02 10:30:00,33.33,33.47,33.31,33.45,60818.0,33.33,33.47,33.31,33.45,60818.0
2025-04-02 11:00:00,33.44,33.51,33.37,33.47,52056.0,33.44,33.51,33.37,33.47,52056.0
2025-04-02 11:30:00,33.46,33.5,33.35,33.42,37891.0,33.46,33.5,33.35,33.42,37891.0
2025-04-02 12:00:00,33.42,33.64,33.42,33.64,32650.0,33.42,33.64,33.42,33.64,32650.0
2025-04-02 12:30:00,33.63,33.65,33.56,33.63,49845.0,33.63,33.65,33.56,33.63,49845.0
2025-04-02 13:00:00,33.63,33.88,33.63,33.8,53065.0,33.63,33.88,33.63,33.8,53065.0
2025-04-02 13:30:00,33.81,33.81,33.55,33.64,40791.0,33.81,33.81,33.55,33.64,40791.0
2025-04-02 14:00:00,33.64,33.7,33.53,33.53,67776.0,33.64,33.7,33.53,33.53,67776.0
2025-04-02 14:30:00,33.52,33.76,33.52,33.58,64882.0,33.52,33.76,33.52,33.58,64882.0
2025-04-02 15:00:00,33.58,33.69,33.58,33.64,115951.0,33.58,33.69,33.58,33.64,115951.0
2025-04-02 15:30:00,33.63,33.88,33.63,33.82,250349.0,33.63,33.88,33.63,33.82,250349.0
2025-04-03 09:30:00,32.38,32.64,31.68,31.75,59574.0,32.38,32.64,31.68,31.75,59574.0
2025-04-03 10:00:00,31.74,31.74,31.33,31.52,107953.0,31.74,31.74,31.33,31.52,107953.0
2025-04-03 10:30:00,31.5,31.77,31.37,31.39,99410.0,31.5,31.77,31.37,31.39,99410.0
2025-04-03 11:00:00,31.39,31.71,31.38,31.67,71647.0,31.39,31.71,31.38,31.67,71647.0
2025-04-03 11:30:00,31.65,32.01,31.63,31.98,66469.0,31.65,32.01,31.63,31.98,66469.0
2025-04-03 12:00:00,31.98,32.12,31.92,32.07,51717.0,31.98,32.12,31.92,32.07,51717.0
2025-04-03 12:30:00,32.08,32.12,32.0,32.09,53369.0,32.08,32.12,32.0,32.09,53369.0
2025-04-03 13:00:00,32.09,32.12,31.97,31.99,95081.0,32.09,32.12,31.97,31.99,95081.0
2025-04-03 13:30:00,32.0,32.04,31.92,31.93,64134.0,32.0,32.04,31.92,31.93,64134.0
2025-04-03 14:00:00,31.94,31.97,31.63,31.71,110398.0,31.94,31.97,31.63,31.71,110398.0
2025-04-03 14:30:00,31.71,31.79,31.62,31.79,106457.0,31.71,31.79,31.62,31.79,106457.0
2025-04-03 15:00:00,31.77,31.8,31.44,31.58,122408.0,31.77,31.8,31.44,31.58,122408.0
2025-04-03 15:30:00,31.57,31.65,31.47,31.55,482271.0,31.57,31.65,31.47,31.55,482271.0
2025-04-04 09:30:00,30.39,30.57,30.09,30.47,111500.0,30.39,30.57,30.09,30.47,111500.0
2025-04-04 10:00:00,30.48,30.54,29.66,29.69,102307.0,30.48,30.54,29.66,29.69,102307.0
2025-04-04 10:30:00,29.63,29.7,28.95,29.55,158109.0,29.63,29.7,28.95,29.55,158109.0
2025-04-04 11:00:00,29.5,30.54,29.46,30.14,127427.0,29.5,30.54,29.46,30.14,127427.0
2025-04-04 11:30:00,30.16,30.25,29.69,29.76,51968.0,30.16,30.25,29.69,29.76,51968.0
2025-04-04 12:00:00,29.74,29.9,29.56,29.65,64242.0,29.74,29.9,29.56,29.65,64242.0
2025-04-04 12:30:00,29.67,29.8,29.5,29.56,58635.0,29.67,29.8,29.5,29.56,58635.0
2025-04-04 13:00:00,29.59,29.69,29.36,29.67,49939.0,29.59,29.69,29.36,29.67,49939.0
2025-04-04 13:30:00,29.65,29.81,29.46,29.77,50603.0,29.65,29.81,29.46,29.77,50603.0
2025-04-04 14:00:00,29.77,29.86,29.48,29.5,48068.0,29.77,29.86,29.48,29.5,48068.0
2025-04-04 14:30:00,29.52,29.62,29.4,29.44,64693.0,29.52,29.62,29.4,29.44,64693.0
2025-04-04 15:00:00,29.51,29.93,29.44,29.84,70048.0,29.51,29.93,29.44,29.84,70048.0
2025-04-04 15:30:00,29.85,29.97,29.61,29.74,366661.0,29.85,29.97,29.61,29.74,366661.0
2025-04-07 09:30:00,29.05,29.64,28.34,29.64,124141.0,29.05,29.64,28.34,29.64,124141.0
2025-04-07 10:00:00,29.63,30.88,29.19,29.36,274451.0,29.63,30.88,29.19,29.36,274451.0
2025-04-07 10:30:00,29.39,29.95,29.07,29.67,421197.0,29.39,29.95,29.07,29.67,421197.0
2025-04-07 11:00:00,29.69,30.04,28.85,28.88,210441.0,29.69,30.04,28.85,28.88,210441.0
2025-04-07 11:30:00,28.92,29.56,28.89,29.33,146683.0,28.92,29.56,28.89,29.33,146683.0
2025-04-07 12:00:00,29.31,29.49,29.14,29.46,91092.0,29.31,29.49,29.14,29.46,91092.0
2025-04-07 12:30:00,29.46,29.59,29.04,29.1,131068.0,29.46,29.59,29.04,29.1,131068.0
2025-04-07 13:00:00,29.1,29.74,29.04,29.73,246739.0,29.1,29.74,29.04,29.73,246739.0
2025-04-07 13:30:00,29.7,30.04,29.46,29.9,206587.0,29.7,30.04,29.46,29.9,206587.0
2025-04-07 14:00:00,29.9,30.02,29.52,29.54,164954.0,29.9,30.02,29.52,29.54,164954.0
2025-04-07 14:30:00,29.54,29.82,29.39,29.44,107127.0,29.54,29.82,29.39,29.44,107127.0
2025-04-07 15:00:00,29.46,29.67,29.36,29.45,154915.0,29.46,29.67,29.36,29.45,154915.0
2025-04-07 15:30:00,29.44,29.84,29.39,29.61,703487.0,29.44,29.84,29.39,29.61,703487.0
2025-04-08 09:30:00,30.4,30.4,29.69,30.05,93939.0,30.4,30.4,29.69,30.05,93939.0
2025-04-08 10:00:00,30.02,30.11,29.74,29.91,270995.0,30.02,30.11,29.74,29.91,270995.0
2025-04-08 10:30:00,29.93,29.95,29.48,29.51,141563.0,29.93,29.95,29.48,29.51,141563.0
2025-04-08 11:00:00,29.51,29.68,29.38,29.47,96744.0,29.51,29.68,29.38,29.47,96744.0
2025-04-08 11:30:00,29.46,29.72,29.46,29.68,38259.0,29.46,29.72,29.46,29.68,38259.0
2025-04-08 12:00:00,29.68,29.73,29.09,29.16,48087.0,29.68,29.73,29.09,29.16,48087.0
2025-04-08 12:30:00,29.18,29.23,28.74,28.75,217310.0,29.18,29.23,28.74,28.75,217310.0
2025-04-08 13:00:00,28.77,28.89,28.44,28.45,165155.0,28.77,28.89,28.44,28.45,165155.0
2025-04-08 13:30:00,28.49,28.93,28.4,28.83,97427.0,28.49,28.93,28.4,28.83,97427.0
2025-04-08 14:00:00,28.77,28.83,28.53,28.56,56396.0,28.77,28.83,28.53,28.56,56396.0
2025-04-08 14:30:00,28.57,29.03,28.42,28.45,119577.0,28.57,29.03,28.42,28.45,119577.0
2025-04-08 15:00:00,28.44,28.47,28.07,28.26,150460.0,28.44,28.47,28.07,28.26,150460.0
2025-04-08 15:30:00,28.28,28.53,28.01,28.49,896032.0,28.28,28.53,28.01,28.49,896032.0
2025-04-09 09:30:00,28.02,28.25,27.75,28.01,317385.0,28.02,28.25,27.75,28.01,317385.0
2025-04-09 10:00:00,28.01,28.25,27.79,28.01,163831.0,28.01,28.25,27.79,28.01,163831.0
2025-04-09 10:30:00,28.04,28.21,27.7,27.7,162674.0,28.04,28.21,27.7,27.7,162674.0
2025-04-09 11:00:00,27.74,28.15,27.74,28.06,157191.0,27.74,28.15,27.74,28.06,157191.0
2025-04-09 11:30:00,28.05,28.15,27.79,28.02,77936.0,28.05,28.15,27.79,28.02,77936.0
2025-04-09 12:00:00,28.0,28.32,27.96,28.15,182857.0,28.0,28.32,27.96,28.15,182857.0
2025-04-09 12:30:00,28.14,28.35,28.13,28.17,111629.0,28.14,28.35,28.13,28.17,111629.0
2025-04-09 13:00:00,28.19,30.56,27.95,30.02,306293.0,28.19,30.56,27.95,30.02,306293.0
2025-04-09 13:30:00,30.06,31.17,29.85,31.0,305185.0,30.06,31.17,29.85,31.0,305185.0
2025-04-09 14:00:00,31.11,32.17,30.96,31.96,544008.0,31.11,32.17,30.96,31.96,544008.0
2025-04-09 14:30:00,32.0,32.17,31.12,31.12,445985.0,32.0,32.17,31.12,31.12,445985.0
2025-04-09 15:00:00,31.13,31.84,30.97,31.75,246418.0,31.13,31.84,30.97,31.75,246418.0
2025-04-09 15:30:00,31.75,32.11,31.69,31.76,520287.0,31.75,32.11,31.69,31.76,520287.0
2025-04-10 09:30:00,30.9,30.95,30.17,30.3,153703.0,30.9,30.95,30.17,30.3,153703.0
2025-04-10 10:00:00,30.34,30.61,30.16,30.44,156695.0,30.34,30.61,30.16,30.44,156695.0
2025-04-10 10:30:00,30.48,30.61,30.23,30.26,90937.0,30.48,30.61,30.23,30.26,90937.0
2025-04-10 11:00:00,30.26,30.5,30.16,30.28,209450.0,30.26,30.5,30.16,30.28,209450.0
2025-04-10 11:30:00,30.28,30.3,29.89,29.97,188826.0,30.28,30.3,29.89,29.97,188826.0
2025-04-10 12:00:00,29.95,30.09,29.42,29.48,261989.0,29.95,30.09,29.42,29.48,261989.0
2025-04-10 12:30:00,29.46,29.87,29.46,29.7,121931.0,29.46,29.87,29.46,29.7,121931.0
2025-04-10 13:00:00,29.78,30.07,29.27,29.66,76771.0,29.78,30.07,29.27,29.66,76771.0
2025-04-10 13:30:00,29.7,30.22,29.67,30.11,60336.0,29.7,30.22,29.67,30.11,60336.0
2025-04-10 14:00:00,30.07,30.44,29.86,30.42,106582.0,30.07,30.44,29.86,30.42,106582.0
2025-04-10 14:30:00,30.4,30.64,30.17,30.39,184188.0,30.4,30.64,30.17,30.39,184188.0
2025-04-10 15:00:00,30.39,30.59,30.26,30.27,170259.0,30.39,30.59,30.26,30.27,170259.0
2025-04-10 15:30:00,30.25,30.38,29.79,30.19,551418.0,30.25,30.38,29.79,30.19,551418.0
2025-04-11 09:30:00,29.96,30.17,29.4,29.81,60204.0,29.96,30.17,29.4,29.81,60204.0
2025-04-11 10:00:00,29.76,30.09,29.55,29.59,61090.0,29.76,30.09,29.55,29.59,61090.0
2025-04-11 10:30:00,29.62,29.83,29.58,29.62,33550.0,29.62,29.83,29.58,29.62,33550.0
2025-04-11 11:00:00,29.63,29.96,29.52,29.94,117691.0,29.63,29.96,29.52,29.94,117691.0
2025-04-11 11:30:00,29.91,30.1,29.88,30.04,87486.0,29.91,30.1,29.88,30.04,87486.0
2025-04-11 12:00:00,30.05,30.35,30.02,30.19,54481.0,30.05,30.35,30.02,30.19,54481.0
2025-04-11 12:30:00,30.25,30.6,30.25,30.46,44884.0,30.25,30.6,30.25,30.46,44884.0
2025-04-11 13:00:00,30.45,30.52,30.17,30.36,134628.0,30.45,30.52,30.17,30.36,134628.0
2025-04-11 13:30:00,30.38,31.07,30.34,30.78,64514.0,30.38,31.07,30.34,30.78,64514.0
2025-04-11 14:00:00,30.76,30.83,30.36,30.52,161951.0,30.76,30.83,30.36,30.52,161951.0
2025-04-11 14:30:00,30.52,30.62,30.42,30.45,123329.0,30.52,30.62,30.42,30.45,123329.0
2025-04-11 15:00:00,30.45,30.84,30.45,30.75,89838.0,30.45,30.84,30.45,30.75,89838.0
2025-04-11 15:30:00,30.75,30.77,30.6,30.66,300613.0,30.75,30.77,30.6,30.66,300613.0
2025-04-14 09:30:00,31.28,31.28,30.64,30.83,63510.0,31.28,31.28,30.64,30.83,63510.0
2025-04-14 10:00:00,30.86,31.24,30.84,31.2,81552.0,30.86,31.24,30.84,31.2,81552.0
2025-04-14 10:30:00,31.2,31.36,31.09,31.2,80364.0,31.2,31.36,31.09,31.2,80364.0
2025-04-14 11:00:00,31.2,31.2,30.91,30.96,78260.0,31.2,31.2,30.91,30.96,78260.0
2025-04-14 11:30:00,30.95,31.04,30.69,30.76,45321.0,30.95,31.04,30.69,30.76,45321.0
2025-04-14 12:00:00,30.72,30.95,30.62,30.86,71288.0,30.72,30.95,30.62,30.86,71288.0
2025-04-14 12:30:00,30.88,31.12,30.87,30.99,61012.0,30.88,31.12,30.87,30.99,61012.0
2025-04-14 13:00:00,30.98,31.31,30.92,31.02,128905.0,30.98,31.31,30.92,31.02,128905.0
2025-04-14 13:30:00,31.02,31.12,30.96,31.03,110427.0,31.02,31.12,30.96,31.03,110427.0
2025-04-14 14:00:00,31.03,31.12,30.97,31.11,28090.0,31.03,31.12,30.97,31.11,28090.0
2025-04-14 14:30:00,31.11,31.22,31.07,31.14,81227.0,31.11,31.22,31.07,31.14,81227.0
2025-04-14 15:00:00,31.17,31.25,31.16,31.21,42345.0,31.17,31.25,31.16,31.21,42345.0
2025-04-14 15:30:00,31.21,31.23,31.05,31.15,192372.0,31.21,31.23,31.05,31.15,192372.0
2025-04-15 09:30:00,30.98,31.14,30.65,31.09,64942.0,30.98,31.14,30.65,31.09,64942.0
2025-04-15 10:00:00,31.1,31.23,31.03,31.1,57363.0,31.1,31.23,31.03,31.1,57363.0
2025-04-15 10:30:00,31.12,31.22,31.07,31.1,35017.0,31.12,31.22,31.07,31.1,35017.0
2025-04-15 11:00:00,31.14,31.3,31.09,31.19,80648.0,31.14,31.3,31.09,31.19,80648.0
2025-04-15 11:30:00,31.2,31.36,31.16,31.29,208856.0,31.2,31.36,31.16,31.29,208856.0
2025-04-15 12:00:00,31.3,31.38,31.26,31.27,45161.0,31.3,31.38,31.26,31.27,45161.0
2025-04-15 12:30:00,31.28,31.31,31.21,31.27,36219.0,31.28,31.31,31.21,31.27,36219.0
2025-04-15 13:00:00,31.25,31.3,31.15,31.22,47234.0,31.25,31.3,31.15,31.22,47234.0
2025-04-15 13:30:00,31.22,31.31,31.14,31.18,52216.0,31.22,31.31,31.14,31.18,52216.0
2025-04-15 14:00:00,31.18,31.21,31.03,31.05,42616.0,31.18,31.21,31.03,31.05,42616.0
2025-04-15 14:30:00,31.06,31.21,31.06,31.15,60344.0,31.06,31.21,31.06,31.15,60344.0
2025-04-15 15:00:00,31.15,31.22,31.11,31.17,102512.0,31.15,31.22,31.11,31.17,102512.0
2025-04-15 15:30:00,31.17,31.3,31.13,31.23,396328.0,31.17,31.3,31.13,31.23,396328.0
2025-04-16 09:30:00,31.05,31.94,31.05,31.29,186308.0,31.05,31.94,31.05,31.29,186308.0
2025-04-16 10:00:00,31.23,31.26,31.04,31.11,77269.0,31.23,31.26,31.04,31.11,77269.0
2025-04-16 10:30:00,31.1,31.3,31.07,31.19,92558.0,31.1,31.3,31.07,31.19,92558.0
2025-04-16 11:00:00,31.22,31.6,31.22,31.55,64861.0,31.22,31.6,31.22,31.55,64861.0
2025-04-16 11:30:00,31.54,31.6,31.4,31.41,69641.0,31.54,31.6,31.4,31.41,69641.0
2025-04-16 12:00:00,31.41,31.43,31.33,31.36,51004.0,31.41,31.43,31.33,31.36,51004.0
2025-04-16 12:30:00,31.36,31.39,31.23,31.27,33104.0,31.36,31.39,31.23,31.27,33104.0
2025-04-16 13:00:00,31.27,31.37,31.22,31.3,37387.0,31.27,31.37,31.22,31.3,37387.0
2025-04-16 13:30:00,31.29,31.29,30.88,30.93,53673.0,31.29,31.29,30.88,30.93,53673.0
2025-04-16 14:00:00,30.94,31.06,30.9,31.02,112630.0,30.94,31.06,30.9,31.02,112630.0
2025-04-16 14:30:00,31.03,31.05,30.92,30.92,104944.0,31.03,31.05,30.92,30.92,104944.0
2025-04-16 15:00:00,30.93,30.96,30.8,30.88,160960.0,30.93,30.96,30.8,30.88,160960.0
2025-04-16 15:30:00,30.88,31.2,30.87,31.14,289110.0,30.88,31.2,30.87,31.14,289110.0
2025-04-17 09:30:00,31.25,31.54,31.21,31.37,133827.0,31.25,31.54,31.21,31.37,133827.0
2025-04-17 10:00:00,31.37,31.53,31.26,31.28,66494.0,31.37,31.53,31.26,31.28,66494.0
2025-04-17 10:30:00,31.29,31.37,31.1,31.1,51005.0,31.29,31.37,31.1,31.1,51005.0
2025-04-17 11:00:00,31.14,31.27,31.1,31.15,48259.0,31.14,31.27,31.1,31.15,48259.0
2025-04-17 11:30:00,31.15,31.27,31.14,31.16,27189.0,31.15,31.27,31.14,31.16,27189.0
2025-04-17 12:00:00,31.18,31.47,31.12,31.44,51465.0,31.18,31.47,31.12,31.44,51465.0
2025-04-17 12:30:00,31.44,31.54,31.4,31.54,30389.0,31.44,31.54,31.4,31.54,30389.0
2025-04-17 13:00:00,31.55,31.56,31.25,31.25,38725.0,31.55,31.56,31.25,31.25,38725.0
2025-04-17 13:30:00,31.26,31.46,31.26,31.41,28388.0,31.26,31.46,31.26,31.41,28388.0
2025-04-17 14:00:00,31.38,31.5,31.33,31.44,52040.0,31.38,31.5,31.33,31.44,52040.0
2025-04-17 14:30:00,31.43,31.53,31.36,31.37,115915.0,31.43,31.53,31.36,31.37,115915.0
2025-04-17 15:00:00,31.39,31.41,31.19,31.25,45865.0,31.39,31.41,31.19,31.25,45865.0
2025-04-17 15:30:00,31.24,31.42,31.1,31.23,309834.0,31.24,31.42,31.1,31.23,309834.0
2025-04-21 09:30:00,31.04,31.34,30.9,31.14,184633.0,31.04,31.34,30.9,31.14,184633.0
2025-04-21 10:00:00,31.11,31.19,30.97,31.0,35163.0,31.11,31.19,30.97,31.0,35163.0
2025-04-21 10:30:00,31.01,31.01,30.66,30.68,95849.0,31.01,31.01,30.66,30.68,95849.0
2025-04-21 11:00:00,30.68,30.68,30.53,30.54,20549.0,30.68,30.68,30.53,30.54,20549.0
2025-04-21 11:30:00,30.54,30.54,30.38,30.46,27415.0,30.54,30.54,30.38,30.46,27415.0
2025-04-21 12:00:00,30.46,30.61,30.46,30.6,17496.0,30.46,30.61,30.46,30.6,17496.0
2025-04-21 12:30:00,30.6,30.73,30.46,30.46,48669.0,30.6,30.73,30.46,30.46,48669.0
2025-04-21 13:00:00,30.49,30.53,30.39,30.47,71661.0,30.49,30.53,30.39,30.47,71661.0
2025-04-21 13:30:00,30.47,30.59,30.45,30.48,25772.0,30.47,30.59,30.45,30.48,25772.0
2025-04-21 14:00:00,30.48,30.57,30.45,30.53,33504.0,30.48,30.57,30.45,30.53,33504.0
2025-04-21 14:30:00,30.52,30.63,30.5,30.51,64432.0,30.52,30.63,30.5,30.51,64432.0
2025-04-21 15:00:00,30.52,30.83,30.51,30.76,90072.0,30.52,30.83,30.51,30.76,90072.0
2025-04-21 15:30:00,30.77,30.95,30.73,30.9,223166.0,30.77,30.95,30.73,30.9,223166.0
2025-04-22 09:30:00,31.38,31.52,31.2,31.42,42807.0,31.38,31.52,31.2,31.42,42807.0
2025-04-22 10:00:00,31.42,31.43,30.99,30.99,35786.0,31.42,31.43,30.99,30.99,35786.0
2025-04-22 10:30:00,30.99,31.14,30.97,31.11,26658.0,30.99,31.14,30.97,31.11,26658.0
2025-04-22 11:00:00,31.12,31.35,31.11,31.27,23451.0,31.12,31.35,31.11,31.27,23451.0
2025-04-22 11:30:00,31.27,31.34,31.1,31.29,44824.0,31.27,31.34,31.1,31.29,44824.0
2025-04-22 12:00:00,31.3,31.54,31.3,31.47,27034.0,31.3,31.54,31.3,31.47,27034.0
2025-04-22 12:30:00,31.47,31.5,31.33,31.37,29728.0,31.47,31.5,31.33,31.37,29728.0
2025-04-22 13:00:00,31.36,31.48,31.24,31.25,174496.0,31.36,31.48,31.24,31.25,174496.0
2025-04-22 13:30:00,31.25,31.33,31.17,31.2,35662.0,31.25,31.33,31.17,31.2,35662.0
2025-04-22 14:00:00,31.18,31.36,31.16,31.34,30942.0,31.18,31.36,31.16,31.34,30942.0
2025-04-22 14:30:00,31.35,31.49,31.32,31.45,45141.0,31.35,31.49,31.32,31.45,45141.0
2025-04-22 15:00:00,31.46,31.47,31.31,31.35,40436.0,31.46,31.47,31.31,31.35,40436.0
2025-04-22 15:30:00,31.35,31.57,31.34,31.52,153289.0,31.35,31.57,31.34,31.52,153289.0
2025-04-23 09:30:00,32.48,33.0,32.39,32.54,75050.0,32.48,33.0,32.39,32.54,75050.0
2025-04-23 10:00:00,32.61,32.69,32.23,32.37,115096.0,32.61,32.69,32.23,32.37,115096.0
2025-04-23 10:30:00,32.34,32.41,32.2,32.23,59716.0,32.34,32.41,32.2,32.23,59716.0
2025-04-23 11:00:00,32.23,32.31,31.99,32.0,278803.0,32.23,32.31,31.99,32.0,278803.0
2025-04-23 11:30:00,32.0,32.07,31.7,31.84,60181.0,32.0,32.07,31.7,31.84,60181.0
2025-04-23 12:00:00,31.84,31.86,31.6,31.72,31205.0,31.84,31.86,31.6,31.72,31205.0
2025-04-23 12:30:00,31.72,31.91,31.7,31.88,39786.0,31.72,31.91,31.7,31.88,39786.0
2025-04-23 13:00:00,31.87,32.02,31.74,31.9,64559.0,31.87,32.02,31.74,31.9,64559.0
2025-04-23 13:30:00,31.9,32.0,31.77,31.95,65017.0,31.9,32.0,31.77,31.95,65017.0
2025-04-23 14:00:00,31.94,32.07,31.92,31.92,51663.0,31.94,32.07,31.92,31.92,51663.0
2025-04-23 14:30:00,31.93,32.02,31.78,31.8,49646.0,31.93,32.02,31.78,31.8,49646.0
2025-04-23 15:00:00,31.8,31.84,31.58,31.6,86551.0,31.8,31.84,31.58,31.6,86551.0
2025-04-23 15:30:00,31.63,31.76,31.45,31.64,278990.0,31.63,31.76,31.45,31.64,278990.0
2025-04-24 09:30:00,31.79,31.82,31.46,31.77,90034.0,31.79,31.82,31.46,31.77,90034.0
2025-04-24 10:00:00,31.74,31.92,31.41,31.88,148208.0,31.74,31.92,31.41,31.88,148208.0
2025-04-24 10:30:00,31.87,32.09,31.87,31.99,118793.0,31.87,32.09,31.87,31.99,118793.0
2025-04-24 11:00:00,32.0,32.13,31.88,31.93,77382.0,32.0,32.13,31.88,31.93,77382.0
2025-04-24 11:30:00,31.93,32.07,31.88,31.98,78012.0,31.93,32.07,31.88,31.98,78012.0
2025-04-24 12:00:00,31.99,32.17,31.99,32.14,83542.0,31.99,32.17,31.99,32.14,83542.0
2025-04-24 12:30:00,32.14,32.26,32.13,32.23,61031.0,32.14,32.26,32.13,32.23,61031.0
2025-04-24 13:00:00,32.22,32.24,32.15,32.2,84579.0,32.22,32.24,32.15,32.2,84579.0
2025-04-24 13:30:00,32.2,32.25,32.12,32.22,105757.0,32.2,32.25,32.12,32.22,105757.0
2025-04-24 14:00:00,32.22,32.29,32.08,32.12,86009.0,32.22,32.29,32.08,32.12,86009.0
2025-04-24 14:30:00,32.12,32.21,32.1,32.19,101122.0,32.12,32.21,32.1,32.19,101122.0
2025-04-24 15:00:00,32.19,32.2,32.06,32.11,97555.0,32.19,32.2,32.06,32.11,97555.0
2025-04-24 15:30:00,32.12,32.3,32.11,32.27,420867.0,32.12,32.3,32.11,32.27,420867.0
2025-04-25 09:30:00,31.98,32.27,31.79,31.96,26814.0,31.98,32.27,31.79,31.96,26814.0
2025-04-25 10:00:00,31.96,32.08,31.74,31.76,33632.0,31.96,32.08,31.74,31.76,33632.0
2025-04-25 10:30:00,31.79,31.93,31.7,31.92,22084.0,31.79,31.93,31.7,31.92,22084.0
2025-04-25 11:00:00,31.9,31.93,31.82,31.86,16420.0,31.9,31.93,31.82,31.86,16420.0
2025-04-25 11:30:00,31.86,31.96,31.85,31.94,18835.0,31.86,31.96,31.85,31.94,18835.0
2025-04-25 12:00:00,31.95,32.04,31.92,31.97,13004.0,31.95,32.04,31.92,31.97,13004.0
2025-04-25 12:30:00,31.96,32.01,31.94,31.97,24954.0,31.96,32.01,31.94,31.97,24954.0
2025-04-25 13:00:00,31.98,32.08,31.97,32.06,27629.0,31.98,32.08,31.97,32.06,27629.0
2025-04-25 13:30:00,32.08,32.12,31.74,31.8,34645.0,32.08,32.12,31.74,31.8,34645.0
2025-04-25 14:00:00,31.79,31.92,31.79,31.86,42136.0,31.79,31.92,31.79,31.86,42136.0
2025-04-25 14:30:00,31.87,31.98,31.84,31.87,35567.0,31.87,31.98,31.84,31.87,35567.0
2025-04-25 15:00:00,31.87,31.94,31.85,31.88,55294.0,31.87,31.94,31.85,31.88,55294.0
2025-04-25 15:30:00,31.87,31.91,31.78,31.83,263051.0,31.87,31.91,31.78,31.83,263051.0
2025-04-28 09:30:00,31.87,32.25,31.87,31.88,105567.0,31.87,32.25,31.87,31.88,105567.0
2025-04-28 10:00:00,31.9,32.04,31.87,31.93,40782.0,31.9,32.04,31.87,31.93,40782.0
2025-04-28 10:30:00,31.93,32.05,31.88,31.98,36212.0,31.93,32.05,31.88,31.98,36212.0
2025-04-28 11:00:00,31.99,32.01,31.68,31.68,120517.0,31.99,32.01,31.68,31.68,120517.0
2025-04-28 11:30:00,31.67,31.78,31.61,31.71,59076.0,31.67,31.78,31.61,31.71,59076.0
2025-04-28 12:00:00,31.7,31.71,31.55,31.57,30996.0,31.7,31.71,31.55,31.57,30996.0
2025-04-28 12:30:00,31.58,31.69,31.54,31.56,30758.0,31.58,31.69,31.54,31.56,30758.0
2025-04-28 13:00:00,31.56,31.59,31.34,31.35,45581.0,31.56,31.59,31.34,31.35,45581.0
2025-04-28 13:30:00,31.37,31.47,31.35,31.47,53372.0,31.37,31.47,31.35,31.47,53372.0
2025-04-28 14:00:00,31.47,31.59,31.47,31.56,46988.0,31.47,31.59,31.47,31.56,46988.0
2025-04-28 14:30:00,31.55,31.62,31.52,31.55,50903.0,31.55,31.62,31.52,31.55,50903.0
2025-04-28 15:00:00,31.55,31.69,31.55,31.65,50147.0,31.55,31.69,31.55,31.65,50147.0
2025-04-28 15:30:00,31.66,31.81,31.56,31.74,353281.0,31.66,31.81,31.56,31.74,353281.0
2025-04-29 09:30:00,31.76,31.85,31.42,31.58,276523.0,31.76,31.85,31.42,31.58,276523.0
2025-04-29 10:00:00,31.58,31.68,31.34,31.37,229178.0,31.58,31.68,31.34,31.37,229178.0
2025-04-29 10:30:00,31.36,31.78,31.31,31.72,180987.0,31.36,31.78,31.31,31.72,180987.0
2025-04-29 11:00:00,31.71,31.8,31.63,31.79,147986.0,31.71,31.8,31.63,31.79,147986.0
2025-04-29 11:30:00,31.79,31.8,31.7,31.7,152920.0,31.79,31.8,31.7,31.7,152920.0
2025-04-29 12:00:00,31.69,31.97,31.69,31.92,149917.0,31.69,31.97,31.69,31.92,149917.0
2025-04-29 12:30:00,31.92,31.96,31.8,31.86,81042.0,31.92,31.96,31.8,31.86,81042.0
2025-04-29 13:00:00,31.85,31.99,31.82,31.96,78375.0,31.85,31.99,31.82,31.96,78375.0
2025-04-29 13:30:00,31.96,32.17,31.95,32.09,69958.0,31.96,32.17,31.95,32.09,69958.0
2025-04-29 14:00:00,32.08,32.18,32.0,32.02,73831.0,32.08,32.18,32.0,32.02,73831.0
2025-04-29 14:30:00,32.01,32.07,31.97,31.97,67723.0,32.01,32.07,31.97,31.97,67723.0
2025-04-29 15:00:00,31.98,32.04,31.88,32.01,208130.0,31.98,32.04,31.88,32.01,208130.0
2025-04-29 15:30:00,32.01,32.01,31.75,31.78,576625.0,32.01,32.01,31.75,31.78,576625.0
2025-04-30 09:30:00,31.72,31.85,31.38,31.63,238628.0,31.72,31.85,31.38,31.63,238628.0
2025-04-30 10:00:00,31.63,31.99,31.62,31.97,342805.0,31.63,31.99,31.62,31.97,342805.0
2025-04-30 10:30:00,31.95,32.05,31.79,32.03,231978.0,31.95,32.05,31.79,32.03,231978.0
2025-04-30 11:00:00,32.04,32.2,31.98,32.08,124450.0,32.04,32.2,31.98,32.08,124450.0
2025-04-30 11:30:00,32.08,32.21,32.08,32.15,60709.0,32.08,32.21,32.08,32.15,60709.0
2025-04-30 12:00:00,32.15,32.2,31.97,32.01,108247.0,32.15,32.2,31.97,32.01,108247.0
2025-04-30 12:30:00,32.0,32.1,31.94,31.99,105184.0,32.0,32.1,31.94,31.99,105184.0
2025-04-30 13:00:00,31.99,32.14,31.98,32.13,43164.0,31.99,32.14,31.98,32.13,43164.0
2025-04-30 13:30:00,32.13,32.31,32.13,32.23,215027.0,32.13,32.31,32.13,32.23,215027.0
2025-04-30 14:00:00,32.23,32.35,32.18,32.27,149649.0,32.23,32.35,32.18,32.27,149649.0
2025-04-30 14:30:00,32.26,32.31,32.19,32.19,91395.0,32.26,32.31,32.19,32.19,91395.0
2025-04-30 15:00:00,32.2,32.3,32.17,32.23,119184.0,32.2,32.3,32.17,32.23,119184.0
2025-04-30 15:30:00,32.22,32.54,32.22,32.48,498415.0,32.22,32.54,32.22,32.48,498415.0
2025-05-01 09:30:00,32.45,32.78,32.09,32.67,59608.0,32.45,32.78,32.09,32.67,59608.0
2025-05-01 10:00:00,32.66,32.9,32.55,32.77,65297.0,32.66,32.9,32.55,32.77,65297.0
2025-05-01 10:30:00,32.76,32.88,32.73,32.85,38745.0,32.76,32.88,32.73,32.85,38745.0
2025-05-01 11:00:00,32.85,32.94,32.77,32.91,65354.0,32.85,32.94,32.77,32.91,65354.0
2025-05-01 11:30:00,32.91,32.91,32.61,32.66,44058.0,32.91,32.91,32.61,32.66,44058.0
2025-05-01 12:00:00,32.66,32.72,32.49,32.55,48018.0,32.66,32.72,32.49,32.55,48018.0
2025-05-01 12:30:00,32.57,32.66,32.55,32.57,33052.0,32.57,32.66,32.55,32.57,33052.0
2025-05-01 13:00:00,32.56,32.7,32.56,32.68,42316.0,32.56,32.7,32.56,32.68,42316.0
2025-05-01 13:30:00,32.69,32.75,32.5,32.52,39581.0,32.69,32.75,32.5,32.52,39581.0
2025-05-01 14:00:00,32.51,32.59,32.5,32.57,37913.0,32.51,32.59,32.5,32.57,37913.0
2025-05-01 14:30:00,32.57,32.62,32.53,32.55,51058.0,32.57,32.62,32.53,32.55,51058.0
2025-05-01 15:00:00,32.54,32.63,32.53,32.62,60050.0,32.54,32.63,32.53,32.62,60050.0
2025-05-01 15:30:00,32.62,32.66,32.29,32.35,300545.0,32.62,32.66,32.29,32.35,300545.0
2025-05-02 09:30:00,32.96,32.99,32.73,32.9,88479.0,32.96,32.99,32.73,32.9,88479.0
2025-05-02 10:00:00,32.86,33.04,32.83,33.02,55706.0,32.86,33.04,32.83,33.02,55706.0
2025-05-02 10:30:00,33.02,33.05,32.99,33.02,124823.0,33.02,33.05,32.99,33.02,124823.0
2025-05-02 11:00:00,33.02,33.12,32.99,33.04,94498.0,33.02,33.12,32.99,33.04,94498.0
2025-05-02 11:30:00,33.04,33.17,33.04,33.13,42444.0,33.04,33.17,33.04,33.13,42444.0
2025-05-02 12:00:00,33.13,33.49,33.13,33.33,80261.0,33.13,33.49,33.13,33.33,80261.0
2025-05-02 12:30:00,33.34,33.48,33.33,33.43,37354.0,33.34,33.48,33.33,33.43,37354.0
2025-05-02 13:00:00,33.43,33.44,33.3,33.32,93261.0,33.43,33.44,33.3,33.32,93261.0
2025-05-02 13:30:00,33.32,33.38,33.3,33.34,66884.0,33.32,33.38,33.3,33.34,66884.0
2025-05-02 14:00:00,33.35,33.43,33.34,33.39,73342.0,33.35,33.43,33.34,33.39,73342.0
2025-05-02 14:30:00,33.38,33.39,33.23,33.24,226933.0,33.38,33.39,33.23,33.24,226933.0
2025-05-02 15:00:00,33.24,33.29,33.21,33.25,108266.0,33.24,33.29,33.21,33.25,108266.0
2025-05-02 15:30:00,33.24,33.34,33.08,33.16,419948.0,33.24,33.34,33.08,33.16,419948.0
2025-05-05 09:30:00,32.87,33.27,32.76,33.11,73562.0,32.87,33.27,32.76,33.11,73562.0
2025-05-05 10:00:00,33.13,33.39,33.1,33.32,89708.0,33.13,33.39,33.1,33.32,89708.0
2025-05-05 10:30:00,33.3,33.47,33.26,33.43,94901.0,33.3,33.47,33.26,33.43,94901.0
2025-05-05 11:00:00,33.41,33.5,33.31,33.39,173155.0,33.41,33.5,33.31,33.39,173155.0
2025-05-05 11:30:00,33.39,33.49,33.33,33.43,150523.0,33.39,33.49,33.33,33.43,150523.0
2025-05-05 12:00:00,33.44,33.54,33.44,33.5,163988.0,33.44,33.54,33.44,33.5,163988.0
2025-05-05 12:30:00,33.5,33.63,33.48,33.61,69676.0,33.5,33.63,33.48,33.61,69676.0
2025-05-05 13:00:00,33.61,33.62,33.53,33.62,148610.0,33.61,33.62,33.53,33.62,148610.0
2025-05-05 13:30:00,33.62,33.68,33.57,33.59,108327.0,33.62,33.68,33.57,33.59,108327.0
2025-05-05 14:00:00,33.59,33.6,33.51,33.52,82113.0,33.59,33.6,33.51,33.52,82113.0
2025-05-05 14:30:00,33.52,33.58,33.48,33.5,94932.0,33.52,33.58,33.48,33.5,94932.0
2025-05-05 15:00:00,33.49,33.5,33.36,33.37,115356.0,33.49,33.5,33.36,33.37,115356.0
2025-05-05 15:30:00,33.37,33.46,33.25,33.3,407629.0,33.37,33.46,33.25,33.3,407629.0
2025-05-06 09:30:00,32.96,33.3,32.9,33.16,162868.0,32.96,33.3,32.9,33.16,162868.0
2025-05-06 10:00:00,33.15,33.3,33.13,33.25,142402.0,33.15,33.3,33.13,33.25,142402.0
2025-05-06 10:30:00,33.25,33.31,33.14,33.2,153608.0,33.25,33.31,33.14,33.2,153608.0
2025-05-06 11:00:00,33.21,33.23,32.95,33.1,82984.0,33.21,33.23,32.95,33.1,82984.0
2025-05-06 11:30:00,33.11,33.16,32.99,32.99,40043.0,33.11,33.16,32.99,32.99,40043.0
2025-05-06 12:00:00,33.0,33.18,33.0,33.07,38448.0,33.0,33.18,33.0,33.07,38448.0
2025-05-06 12:30:00,33.07,33.12,32.85,32.85,69385.0,33.07,33.12,32.85,32.85,69385.0
2025-05-06 13:00:00,32.86,33.09,32.86,33.01,80951.0,32.86,33.09,32.86,33.01,80951.0
2025-05-06 13:30:00,33.02,33.05,32.95,33.01,84015.0,33.02,33.05,32.95,33.01,84015.0
2025-05-06 14:00:00,33.02,33.24,33.02,33.2,97041.0,33.02,33.24,33.02,33.2,97041.0
2025-05-06 14:30:00,33.21,33.3,33.19,33.27,124616.0,33.21,33.3,33.19,33.27,124616.0
2025-05-06 15:00:00,33.27,33.3,33.17,33.22,112541.0,33.27,33.3,33.17,33.22,112541.0
2025-05-06 15:30:00,33.22,33.28,33.16,33.25,454750.0,33.22,33.28,33.16,33.25,454750.0
2025-05-07 09:30:00,31.82,33.17,31.4,32.46,369995.0,31.82,33.17,31.4,32.46,369995.0
2025-05-07 10:00:00,32.44,32.51,31.79,31.79,150439.0,32.44,32.51,31.79,31.79,150439.0
2025-05-07 10:30:00,31.77,32.21,31.76,32.2,150413.0,31.77,32.21,31.76,32.2,150413.0
2025-05-07 11:00:00,32.22,32.49,32.15,32.49,97892.0,32.22,32.49,32.15,32.49,97892.0
2025-05-07 11:30:00,32.48,32.59,32.43,32.53,66348.0,32.48,32.59,32.43,32.53,66348.0
2025-05-07 12:00:00,32.52,32.55,32.14,32.14,113669.0,32.52,32.55,32.14,32.14,113669.0
2025-05-07 12:30:00,32.14,32.33,32.14,32.25,85446.0,32.14,32.33,32.14,32.25,85446.0
2025-05-07 13:00:00,32.25,32.29,32.0,32.11,185782.0,32.25,32.29,32.0,32.11,185782.0
2025-05-07 13:30:00,32.08,32.12,31.71,31.71,77751.0,32.08,32.12,31.71,31.71,77751.0
2025-05-07 14:00:00,31.73,31.85,31.58,31.73,378136.0,31.73,31.85,31.58,31.73,378136.0
2025-05-07 14:30:00,31.74,32.02,31.73,32.0,168738.0,31.74,32.02,31.73,32.0,168738.0
2025-05-07 15:00:00,31.97,32.0,31.62,31.64,164982.0,31.97,32.0,31.62,31.64,164982.0
2025-05-07 15:30:00,31.63,31.73,31.44,31.69,878137.0,31.63,31.73,31.44,31.69,878137.0
2025-05-08 09:30:00,31.59,32.12,31.59,31.73,93702.0,31.59,32.12,31.59,31.73,93702.0
2025-05-08 10:00:00,31.71,31.76,31.42,31.56,206451.0,31.71,31.76,31.42,31.56,206451.0
2025-05-08 10:30:00,31.56,31.63,31.29,31.37,159870.0,31.56,31.63,31.29,31.37,159870.0
2025-05-08 11:00:00,31.38,31.59,31.34,31.54,177030.0,31.38,31.59,31.34,31.54,177030.0
2025-05-08 11:30:00,31.53,31.75,31.5,31.68,311227.0,31.53,31.75,31.5,31.68,311227.0
2025-05-08 12:00:00,31.66,31.84,31.66,31.71,159387.0,31.66,31.84,31.66,31.71,159387.0
2025-05-08 12:30:00,31.71,32.04,31.7,32.0,199366.0,31.71,32.04,31.7,32.0,199366.0
2025-05-08 13:00:00,32.0,32.0,31.74,31.75,119882.0,32.0,32.0,31.74,31.75,119882.0
2025-05-08 13:30:00,31.76,31.81,31.63,31.65,117450.0,31.76,31.81,31.63,31.65,117450.0
2025-05-08 14:00:00,31.64,31.77,31.6,31.65,235651.0,31.64,31.77,31.6,31.65,235651.0
2025-05-08 14:30:00,31.65,31.75,31.55,31.58,185053.0,31.65,31.75,31.55,31.58,185053.0
2025-05-08 15:00:00,31.58,31.67,31.52,31.53,227739.0,31.58,31.67,31.52,31.53,227739.0
2025-05-08 15:30:00,31.54,31.6,31.2,31.27,902784.0,31.54,31.6,31.2,31.27,902784.0
2025-05-09 09:30:00,31.29,31.62,31.29,31.52,116134.0,31.29,31.62,31.29,31.52,116134.0
2025-05-09 10:00:00,31.54,31.63,31.39,31.4,113869.0,31.54,31.63,31.39,31.4,113869.0
2025-05-09 10:30:00,31.4,31.48,31.33,31.41,109997.0,31.4,31.48,31.33,31.41,109997.0
2025-05-09 11:00:00,31.41,31.51,31.36,31.48,62669.0,31.41,31.51,31.36,31.48,62669.0
2025-05-09 11:30:00,31.47,31.55,31.44,31.46,60383.0,31.47,31.55,31.44,31.46,60383.0
2025-05-09 12:00:00,31.46,31.5,31.41,31.46,66914.0,31.46,31.5,31.41,31.46,66914.0
2025-05-09 12:30:00,31.44,31.5,31.32,31.35,131273.0,31.44,31.5,31.32,31.35,131273.0
2025-05-09 13:00:00,31.35,31.42,31.27,31.27,64785.0,31.35,31.42,31.27,31.27,64785.0
2025-05-09 13:30:00,31.27,31.29,31.19,31.24,72424.0,31.27,31.29,31.19,31.24,72424.0
2025-05-09 14:00:00,31.24,31.29,31.13,31.15,52106.0,31.24,31.29,31.13,31.15,52106.0
2025-05-09 14:30:00,31.15,31.18,31.12,31.14,63132.0,31.15,31.18,31.12,31.14,63132.0
2025-05-09 15:00:00,31.14,31.24,31.12,31.13,130544.0,31.14,31.24,31.12,31.13,130544.0
2025-05-09 15:30:00,31.14,31.15,30.89,31.09,668512.0,31.14,31.15,30.89,31.09,668512.0
2025-05-12 09:30:00,32.94,33.16,32.65,32.98,883711.0,32.94,33.16,32.65,32.98,883711.0
2025-05-12 10:00:00,33.02,33.35,32.74,32.75,269316.0,33.02,33.35,32.74,32.75,269316.0
2025-05-12 10:30:00,32.75,33.0,32.72,32.75,223918.0,32.75,33.0,32.72,32.75,223918.0
2025-05-12 11:00:00,32.75,32.93,32.65,32.85,142134.0,32.75,32.93,32.65,32.85,142134.0
2025-05-12 11:30:00,32.84,32.92,32.66,32.68,150419.0,32.84,32.92,32.66,32.68,150419.0
2025-05-12 12:00:00,32.69,32.83,32.63,32.63,88532.0,32.69,32.83,32.63,32.63,88532.0
2025-05-12 12:30:00,32.64,32.83,32.6,32.82,95570.0,32.64,32.83,32.6,32.82,95570.0
2025-05-12 13:00:00,32.82,32.93,32.8,32.86,94859.0,32.82,32.93,32.8,32.86,94859.0
2025-05-12 13:30:00,32.85,33.01,32.79,32.95,182333.0,32.85,33.01,32.79,32.95,182333.0
2025-05-12 14:00:00,32.95,33.02,32.87,32.9,102847.0,32.95,33.02,32.87,32.9,102847.0
2025-05-12 14:30:00,32.91,32.98,32.85,32.86,101624.0,32.91,32.98,32.85,32.86,101624.0
2025-05-12 15:00:00,32.86,32.88,32.75,32.76,156530.0,32.86,32.88,32.75,32.76,156530.0
2025-05-12 15:30:00,32.77,32.78,32.59,32.7,590492.0,32.77,32.78,32.59,32.7,590492.0
2025-05-13 09:30:00,32.79,32.94,32.57,32.71,182104.0,32.79,32.94,32.57,32.71,182104.0
2025-05-13 10:00:00,32.7,32.82,32.69,32.7,41498.0,32.7,32.82,32.69,32.7,41498.0
2025-05-13 10:30:00,32.73,32.9,32.68,32.9,131427.0,32.73,32.9,32.68,32.9,131427.0
2025-05-13 11:00:00,32.9,33.13,32.84,33.13,101060.0,32.9,33.13,32.84,33.13,101060.0
2025-05-13 11:30:00,33.12,33.41,33.09,33.41,403871.0,33.12,33.41,33.09,33.41,403871.0
2025-05-13 12:00:00,33.41,33.42,33.13,33.18,78097.0,33.41,33.42,33.13,33.18,78097.0
2025-05-13 12:30:00,33.17,33.21,33.09,33.09,61196.0,33.17,33.21,33.09,33.09,61196.0
2025-05-13 13:00:00,33.1,33.12,32.98,33.08,79294.0,33.1,33.12,32.98,33.08,79294.0
2025-05-13 13:30:00,33.08,33.26,33.08,33.17,106382.0,33.08,33.26,33.08,33.17,106382.0
2025-05-13 14:00:00,33.18,33.29,33.13,33.25,106512.0,33.18,33.29,33.13,33.25,106512.0
2025-05-13 14:30:00,33.25,33.27,33.19,33.27,103467.0,33.25,33.27,33.19,33.27,103467.0
2025-05-13 15:00:00,33.26,33.3,33.2,33.21,179473.0,33.26,33.3,33.2,33.21,179473.0
2025-05-13 15:30:00,33.2,33.31,33.02,33.04,525197.0,33.2,33.31,33.02,33.04,525197.0
2025-05-14 09:30:00,32.9,32.9,32.46,32.77,106699.0,32.9,32.9,32.46,32.77,106699.0
2025-05-14 10:00:00,32.79,32.92,32.72,32.9,143653.0,32.79,32.92,32.72,32.9,143653.0
2025-05-14 10:30:00,32.9,32.96,32.79,32.81,72539.0,32.9,32.96,32.79,32.81,72539.0
2025-05-14 11:00:00,32.81,32.81,32.65,32.79,96089.0,32.81,32.81,32.65,32.79,96089.0
2025-05-14 11:30:00,32.78,32.88,32.77,32.8,74207.0,32.78,32.88,32.77,32.8,74207.0
2025-05-14 12:00:00,32.8,32.95,32.79,32.89,59567.0,32.8,32.95,32.79,32.89,59567.0
2025-05-14 12:30:00,32.89,32.92,32.82,32.85,55444.0,32.89,32.92,32.82,32.85,55444.0
2025-05-14 13:00:00,32.86,32.89,32.76,32.81,80914.0,32.86,32.89,32.76,32.81,80914.0
2025-05-14 13:30:00,32.81,32.86,32.8,32.83,71162.0,32.81,32.86,32.8,32.83,71162.0
2025-05-14 14:00:00,32.83,32.88,32.7,32.74,89289.0,32.83,32.88,32.7,32.74,89289.0
2025-05-14 14:30:00,32.75,32.84,32.74,32.77,66338.0,32.75,32.84,32.74,32.77,66338.0
2025-05-14 15:00:00,32.78,32.83,32.76,32.79,139420.0,32.78,32.83,32.76,32.79,139420.0
2025-05-14 15:30:00,32.79,32.88,32.78,32.85,363405.0,32.79,32.88,32.78,32.85,363405.0
2025-05-15 09:30:00,32.57,33.06,32.52,32.77,260282.0,32.57,33.06,32.52,32.77,260282.0
2025-05-15 10:00:00,32.77,32.83,32.5,32.5,95048.0,32.77,32.83,32.5,32.5,95048.0
2025-05-15 10:30:00,32.51,32.59,32.42,32.58,60112.0,32.51,32.59,32.42,32.58,60112.0
2025-05-15 11:00:00,32.59,32.69,32.55,32.61,47805.0,32.59,32.69,32.55,32.61,47805.0
2025-05-15 11:30:00,32.61,32.71,32.56,32.64,60791.0,32.61,32.71,32.56,32.64,60791.0
2025-05-15 12:00:00,32.64,32.7,32.6,32.62,54045.0,32.64,32.7,32.6,32.62,54045.0
2025-05-15 12:30:00,32.62,32.64,32.52,32.6,197591.0,32.62,32.64,32.52,32.6,197591.0
2025-05-15 13:00:00,32.59,32.65,32.54,32.55,60103.0,32.59,32.65,32.54,32.55,60103.0
2025-05-15 13:30:00,32.54,32.55,32.45,32.45,73383.0,32.54,32.55,32.45,32.45,73383.0
2025-05-15 14:00:00,32.45,32.52,32.38,32.45,115403.0,32.45,32.52,32.38,32.45,115403.0
2025-05-15 14:30:00,32.44,32.55,32.44,32.47,85432.0,32.44,32.55,32.44,32.47,85432.0
2025-05-15 15:00:00,32.46,32.49,32.38,32.43,106244.0,32.46,32.49,32.38,32.43,106244.0
2025-05-15 15:30:00,32.43,32.48,32.31,32.39,431934.0,32.43,32.48,32.31,32.39,431934.0
2025-05-16 09:30:00,32.34,32.37,32.13,32.29,72525.0,32.34,32.37,32.13,32.29,72525.0
2025-05-16 10:00:00,32.32,32.32,32.1,32.11,45779.0,32.32,32.32,32.1,32.11,45779.0
2025-05-16 10:30:00,32.11,32.14,32.07,32.1,115920.0,32.11,32.14,32.07,32.1,115920.0
2025-05-16 11:00:00,32.1,32.26,32.1,32.24,36563.0,32.1,32.26,32.1,32.24,36563.0
2025-05-16 11:30:00,32.24,32.31,32.24,32.31,27211.0,32.24,32.31,32.24,32.31,27211.0
2025-05-16 12:00:00,32.3,32.38,32.3,32.33,31964.0,32.3,32.38,32.3,32.33,31964.0
2025-05-16 12:30:00,32.33,32.4,32.32,32.33,30875.0,32.33,32.4,32.32,32.33,30875.0
2025-05-16 13:00:00,32.32,32.38,32.31,32.35,42512.0,32.32,32.38,32.31,32.35,42512.0
2025-05-16 13:30:00,32.34,32.35,32.3,32.34,44345.0,32.34,32.35,32.3,32.34,44345.0
2025-05-16 14:00:00,32.33,32.45,32.33,32.43,53946.0,32.33,32.45,32.33,32.43,53946.0
2025-05-16 14:30:00,32.43,32.52,32.43,32.48,88987.0,32.43,32.52,32.43,32.48,88987.0
2025-05-16 15:00:00,32.49,32.59,32.47,32.52,260896.0,32.49,32.59,32.47,32.52,260896.0
2025-05-16 15:30:00,32.52,32.67,32.52,32.65,367139.0,32.52,32.67,32.52,32.65,367139.0
2025-05-19 09:30:00,32.3,32.37,32.08,32.31,80172.0,32.3,32.37,32.08,32.31,80172.0
2025-05-19 10:00:00,32.33,32.42,32.27,32.33,83895.0,32.33,32.42,32.27,32.33,83895.0
2025-05-19 10:30:00,32.32,32.44,32.3,32.3,48388.0,32.32,32.44,32.3,32.3,48388.0
2025-05-19 11:00:00,32.3,32.53,32.3,32.39,90948.0,32.3,32.53,32.3,32.39,90948.0
2025-05-19 11:30:00,32.38,32.42,32.33,32.38,106606.0,32.38,32.42,32.33,32.38,106606.0
2025-05-19 12:00:00,32.39,32.43,32.36,32.41,36294.0,32.39,32.43,32.36,32.41,36294.0
2025-05-19 12:30:00,32.41,32.46,32.38,32.43,30202.0,32.41,32.46,32.38,32.43,30202.0
2025-05-19 13:00:00,32.43,32.45,32.34,32.4,41419.0,32.43,32.45,32.34,32.4,41419.0
2025-05-19 13:30:00,32.39,32.42,32.33,32.38,74299.0,32.39,32.42,32.33,32.38,74299.0
2025-05-19 14:00:00,32.38,32.42,32.34,32.38,51119.0,32.38,32.42,32.34,32.38,51119.0
2025-05-19 14:30:00,32.38,32.4,32.34,32.36,44961.0,32.38,32.4,32.34,32.36,44961.0
2025-05-19 15:00:00,32.36,32.38,32.27,32.32,129615.0,32.36,32.38,32.27,32.32,129615.0
2025-05-19 15:30:00,32.32,32.44,32.3,32.36,572798.0,32.32,32.44,32.3,32.36,572798.0
2025-05-20 09:30:00,32.23,32.24,32.06,32.2,72150.0,32.23,32.24,32.06,32.2,72150.0
2025-05-20 10:00:00,32.2,32.26,32.12,32.14,52081.0,32.2,32.26,32.12,32.14,52081.0
2025-05-20 10:30:00,32.14,32.18,32.03,32.04,48888.0,32.14,32.18,32.03,32.04,48888.0
2025-05-20 11:00:00,32.03,32.19,32.02,32.14,50633.0,32.03,32.19,32.02,32.14,50633.0
2025-05-20 11:30:00,32.15,32.17,32.05,32.11,43162.0,32.15,32.17,32.05,32.11,43162.0
2025-05-20 12:00:00,32.11,32.11,31.97,31.99,34917.0,32.11,32.11,31.97,31.99,34917.0
2025-05-20 12:30:00,31.98,31.98,31.91,31.92,56685.0,31.98,31.98,31.91,31.92,56685.0
2025-05-20 13:00:00,31.93,31.94,31.85,31.85,70666.0,31.93,31.94,31.85,31.85,70666.0
2025-05-20 13:30:00,31.86,31.97,31.85,31.95,56487.0,31.86,31.97,31.85,31.95,56487.0
2025-05-20 14:00:00,31.95,31.95,31.79,31.8,103605.0,31.95,31.95,31.79,31.8,103605.0
2025-05-20 14:30:00,31.8,31.83,31.78,31.79,59616.0,31.8,31.83,31.78,31.79,59616.0
2025-05-20 15:00:00,31.79,31.79,31.69,31.73,71627.0,31.79,31.79,31.69,31.73,71627.0
2025-05-20 15:30:00,31.72,31.85,31.7,31.84,319836.0,31.72,31.85,31.7,31.84,319836.0
2025-05-21 09:30:00,31.55,31.64,31.39,31.48,40217.0,31.55,31.64,31.39,31.48,40217.0
2025-05-21 10:00:00,31.48,31.62,31.42,31.55,100407.0,31.48,31.62,31.42,31.55,100407.0
2025-05-21 10:30:00,31.55,31.6,31.46,31.58,99058.0,31.55,31.6,31.46,31.58,99058.0
2025-05-21 11:00:00,31.57,31.67,31.55,31.6,53890.0,31.57,31.67,31.55,31.6,53890.0
2025-05-21 11:30:00,31.6,31.65,31.59,31.63,59567.0,31.6,31.65,31.59,31.63,59567.0
2025-05-21 12:00:00,31.63,31.63,31.56,31.59,22632.0,31.63,31.63,31.56,31.59,22632.0
2025-05-21 12:30:00,31.59,31.65,31.56,31.61,31690.0,31.59,31.65,31.56,31.61,31690.0
2025-05-21 13:00:00,31.61,31.62,31.23,31.25,79833.0,31.61,31.62,31.23,31.25,79833.0
2025-05-21 13:30:00,31.24,31.39,31.23,31.33,37918.0,31.24,31.39,31.23,31.33,37918.0
2025-05-21 14:00:00,31.34,31.36,31.19,31.24,76018.0,31.34,31.36,31.19,31.24,76018.0
2025-05-21 14:30:00,31.24,31.32,31.21,31.28,60754.0,31.24,31.32,31.21,31.28,60754.0
2025-05-21 15:00:00,31.28,31.31,31.14,31.16,71767.0,31.28,31.31,31.14,31.16,71767.0
2025-05-21 15:30:00,31.16,31.31,31.16,31.28,433053.0,31.16,31.31,31.16,31.28,433053.0
2025-05-22 09:30:00,31.18,31.34,31.06,31.26,61699.0,31.18,31.34,31.06,31.26,61699.0
2025-05-22 10:00:00,31.26,31.59,31.26,31.44,251397.0,31.26,31.59,31.26,31.44,251397.0
2025-05-22 10:30:00,31.44,31.57,31.35,31.56,118146.0,31.44,31.57,31.35,31.56,118146.0
2025-05-22 11:00:00,31.56,31.63,31.52,31.52,148000.0,31.56,31.63,31.52,31.52,148000.0
2025-05-22 11:30:00,31.51,31.74,31.51,31.64,194963.0,31.51,31.74,31.51,31.64,194963.0
2025-05-22 12:00:00,31.64,31.72,31.6,31.62,76456.0,31.64,31.72,31.6,31.62,76456.0
2025-05-22 12:30:00,31.62,31.62,31.55,31.58,116386.0,31.62,31.62,31.55,31.58,116386.0
2025-05-22 13:00:00,31.58,31.72,31.57,31.69,70301.0,31.58,31.72,31.57,31.69,70301.0
2025-05-22 13:30:00,31.69,31.71,31.63,31.65,74969.0,31.69,31.71,31.63,31.65,74969.0
2025-05-22 14:00:00,31.65,31.73,31.65,31.66,112529.0,31.65,31.73,31.65,31.66,112529.0
2025-05-22 14:30:00,31.65,31.71,31.65,31.69,86312.0,31.65,31.71,31.65,31.69,86312.0
2025-05-22 15:00:00,31.69,31.77,31.65,31.73,143850.0,31.69,31.77,31.65,31.73,143850.0
2025-05-22 15:30:00,31.74,31.78,31.52,31.58,422385.0,31.74,31.78,31.52,31.58,422385.0
2025-05-23 09:30:00,30.96,31.17,30.87,30.9,198130.0,30.96,31.17,30.87,30.9,198130.0
2025-05-23 10:00:00,30.89,30.94,30.71,30.71,175097.0,30.89,30.94,30.71,30.71,175097.0
2025-05-23 10:30:00,30.71,30.84,30.7,30.73,58529.0,30.71,30.84,30.7,30.73,58529.0
2025-05-23 11:00:00,30.73,30.81,30.66,30.77,70007.0,30.73,30.81,30.66,30.77,70007.0
2025-05-23 11:30:00,30.77,30.84,30.7,30.7,43476.0,30.77,30.84,30.7,30.7,43476.0
2025-05-23 12:00:00,30.71,30.84,30.7,30.81,59720.0,30.71,30.84,30.7,30.81,59720.0
2025-05-23 12:30:00,30.8,30.85,30.76,30.83,50357.0,30.8,30.85,30.76,30.83,50357.0
2025-05-23 13:00:00,30.84,30.92,30.82,30.9,29245.0,30.84,30.92,30.82,30.9,29245.0
2025-05-23 13:30:00,30.9,30.92,30.84,30.85,32613.0,30.9,30.92,30.84,30.85,32613.0
2025-05-23 14:00:00,30.84,30.92,30.83,30.92,42766.0,30.84,30.92,30.83,30.92,42766.0
2025-05-23 14:30:00,30.91,31.04,30.89,31.0,107740.0,30.91,31.04,30.89,31.0,107740.0
2025-05-23 15:00:00,31.01,31.14,30.99,31.01,144087.0,31.01,31.14,30.99,31.01,144087.0
2025-05-23 15:30:00,31.01,31.09,30.89,30.95,330350.0,31.01,31.09,30.89,30.95,330350.0
2025-05-27 09:30:00,31.41,31.61,31.3,31.55,143479.0,31.41,31.61,31.3,31.55,143479.0
2025-05-27 10:00:00,31.55,31.62,31.41,31.51,53282.0,31.55,31.62,31.41,31.51,53282.0
2025-05-27 10:30:00,31.52,31.71,31.51,31.67,143221.0,31.52,31.71,31.51,31.67,143221.0
2025-05-27 11:00:00,31.68,31.88,31.67,31.84,170796.0,31.68,31.88,31.67,31.84,170796.0
2025-05-27 11:30:00,31.83,31.83,31.75,31.76,25106.0,31.83,31.83,31.75,31.76,25106.0
2025-05-27 12:00:00,31.77,31.83,31.75,31.82,32839.0,31.77,31.83,31.75,31.82,32839.0
2025-05-27 12:30:00,31.81,31.88,31.8,31.86,30723.0,31.81,31.88,31.8,31.86,30723.0
2025-05-27 13:00:00,31.86,31.88,31.75,31.78,47268.0,31.86,31.88,31.75,31.78,47268.0
2025-05-27 13:30:00,31.78,31.87,31.74,31.87,27855.0,31.78,31.87,31.74,31.87,27855.0
2025-05-27 14:00:00,31.87,31.89,31.8,31.81,33292.0,31.87,31.89,31.8,31.81,33292.0
2025-05-27 14:30:00,31.8,31.84,31.78,31.81,59732.0,31.8,31.84,31.78,31.81,59732.0
2025-05-27 15:00:00,31.81,31.84,31.78,31.79,67853.0,31.81,31.84,31.78,31.79,67853.0
2025-05-27 15:30:00,31.79,31.87,31.74,31.87,276519.0,31.79,31.87,31.74,31.87,276519.0
2025-05-28 09:30:00,31.75,31.91,31.62,31.65,107223.0,31.75,31.91,31.62,31.65,107223.0
2025-05-28 10:00:00,31.66,31.68,31.53,31.55,69014.0,31.66,31.68,31.53,31.55,69014.0
2025-05-28 10:30:00,31.55,31.6,31.52,31.58,69634.0,31.55,31.6,31.52,31.58,69634.0
2025-05-28 11:00:00,31.58,31.6,31.49,31.5,70814.0,31.58,31.6,31.49,31.5,70814.0
2025-05-28 11:30:00,31.5,31.53,31.43,31.46,56142.0,31.5,31.53,31.43,31.46,56142.0
2025-05-28 12:00:00,31.46,31.52,31.45,31.47,52740.0,31.46,31.52,31.45,31.47,52740.0
2025-05-28 12:30:00,31.47,31.53,31.46,31.51,41729.0,31.47,31.53,31.46,31.51,41729.0
2025-05-28 13:00:00,31.52,31.62,31.51,31.54,140368.0,31.52,31.62,31.51,31.54,140368.0
2025-05-28 13:30:00,31.54,31.56,31.44,31.44,107597.0,31.54,31.56,31.44,31.44,107597.0
2025-05-28 14:00:00,31.44,31.48,31.38,31.4,271040.0,31.44,31.48,31.38,31.4,271040.0
2025-05-28 14:30:00,31.4,31.46,31.25,31.3,104361.0,31.4,31.46,31.25,31.3,104361.0
2025-05-28 15:00:00,31.3,31.4,31.23,31.26,138827.0,31.3,31.4,31.23,31.26,138827.0
2025-05-28 15:30:00,31.26,31.28,31.07,31.09,410679.0,31.26,31.28,31.07,31.09,410679.0
2025-05-29 09:30:00,31.41,31.5,31.17,31.31,563728.0,31.41,31.5,31.17,31.31,563728.0
2025-05-29 10:00:00,31.32,31.36,31.18,31.21,136095.0,31.32,31.36,31.18,31.21,136095.0
2025-05-29 10:30:00,31.21,31.25,31.05,31.25,91808.0,31.21,31.25,31.05,31.25,91808.0
2025-05-29 11:00:00,31.25,31.26,31.15,31.23,193249.0,31.25,31.26,31.15,31.23,193249.0
2025-05-29 11:30:00,31.23,31.23,30.9,30.95,202085.0,31.23,31.23,30.9,30.95,202085.0
2025-05-29 12:00:00,30.94,31.09,30.88,31.09,445802.0,30.94,31.09,30.88,31.09,445802.0
2025-05-29 12:30:00,31.09,31.12,30.98,31.1,250627.0,31.09,31.12,30.98,31.1,250627.0
2025-05-29 13:00:00,31.09,31.19,31.08,31.12,201679.0,31.09,31.19,31.08,31.12,201679.0
2025-05-29 13:30:00,31.12,31.18,31.11,31.15,58042.0,31.12,31.18,31.11,31.15,58042.0
2025-05-29 14:00:00,31.15,31.21,31.08,31.1,53118.0,31.15,31.21,31.08,31.1,53118.0
2025-05-29 14:30:00,31.1,31.22,31.09,31.12,70409.0,31.1,31.22,31.09,31.12,70409.0
2025-05-29 15:00:00,31.12,31.22,31.11,31.17,105076.0,31.12,31.22,31.11,31.17,105076.0
2025-05-29 15:30:00,31.17,31.26,31.11,31.21,386717.0,31.17,31.26,31.11,31.21,386717.0
2025-05-30 09:30:00,31.04,31.09,30.74,30.85,94919.0,31.04,31.09,30.74,30.85,94919.0
2025-05-30 10:00:00,30.88,30.99,30.86,30.91,94830.0,30.88,30.99,30.86,30.91,94830.0
2025-05-30 10:30:00,30.91,31.0,30.79,30.82,143908.0,30.91,31.0,30.79,30.82,143908.0
2025-05-30 11:00:00,30.82,30.95,30.78,30.9,93047.0,30.82,30.95,30.78,30.9,93047.0
2025-05-30 11:30:00,30.9,30.9,30.77,30.8,47422.0,30.9,30.9,30.77,30.8,47422.0
2025-05-30 12:00:00,30.8,30.83,30.62,30.63,77445.0,30.8,30.83,30.62,30.63,77445.0
2025-05-30 12:30:00,30.64,30.65,30.5,30.54,104338.0,30.64,30.65,30.5,30.54,104338.0
2025-05-30 13:00:00,30.53,30.66,30.52,30.63,50329.0,30.53,30.66,30.52,30.63,50329.0
2025-05-30 13:30:00,30.63,30.68,30.57,30.61,53670.0,30.63,30.68,30.57,30.61,53670.0
2025-05-30 14:00:00,30.62,30.69,30.6,30.63,55489.0,30.62,30.69,30.6,30.63,55489.0
2025-05-30 14:30:00,30.64,30.72,30.6,30.71,37274.0,30.64,30.72,30.6,30.71,37274.0
2025-05-30 15:00:00,30.71,30.82,30.7,30.8,41033.0,30.71,30.82,30.7,30.8,41033.0
2025-05-30 15:30:00,30.8,30.85,30.71,30.77,251565.0,30.8,30.85,30.71,30.77,251565.0
2025-06-02 09:30:00,30.75,30.9,30.32,30.34,125103.0,30.75,30.9,30.32,30.34,125103.0
2025-06-02 10:00:00,30.31,30.53,30.21,30.51,61748.0,30.31,30.53,30.21,30.51,61748.0
2025-06-02 10:30:00,30.51,30.54,30.38,30.5,83763.0,30.51,30.54,30.38,30.5,83763.0
2025-06-02 11:00:00,30.5,30.55,30.37,30.43,99995.0,30.5,30.55,30.37,30.43,99995.0
2025-06-02 11:30:00,30.43,30.55,30.37,30.42,130089.0,30.43,30.55,30.37,30.42,130089.0
2025-06-02 12:00:00,30.43,30.47,30.39,30.46,62648.0,30.43,30.47,30.39,30.46,62648.0
2025-06-02 12:30:00,30.46,30.55,30.45,30.52,43217.0,30.46,30.55,30.45,30.52,43217.0
2025-06-02 13:00:00,30.53,30.59,30.5,30.52,139294.0,30.53,30.59,30.5,30.52,139294.0
2025-06-02 13:30:00,30.53,30.59,30.52,30.59,68195.0,30.53,30.59,30.52,30.59,68195.0
2025-06-02 14:00:00,30.58,30.63,30.56,30.6,106181.0,30.58,30.63,30.56,30.6,106181.0
2025-06-02 14:30:00,30.61,30.64,30.58,30.59,78836.0,30.61,30.64,30.58,30.59,78836.0
2025-06-02 15:00:00,30.6,30.62,30.51,30.51,86509.0,30.6,30.62,30.51,30.51,86509.0
2025-06-02 15:30:00,30.52,30.56,30.41,30.55,394723.0,30.52,30.56,30.41,30.55,394723.0
2025-06-03 09:30:00,30.53,30.57,30.28,30.37,72259.0,30.53,30.57,30.28,30.37,72259.0
2025-06-03 10:00:00,30.39,30.61,30.33,30.6,64520.0,30.39,30.61,30.33,30.6,64520.0
2025-06-03 10:30:00,30.61,30.67,30.54,30.66,47781.0,30.61,30.67,30.54,30.66,47781.0
2025-06-03 11:00:00,30.66,30.75,30.65,30.66,42967.0,30.66,30.75,30.65,30.66,42967.0
2025-06-03 11:30:00,30.67,30.75,30.66,30.74,31024.0,30.67,30.75,30.66,30.74,31024.0
2025-06-03 12:00:00,30.75,30.81,30.72,30.78,31171.0,30.75,30.81,30.72,30.78,31171.0
2025-06-03 12:30:00,30.79,30.83,30.75,30.83,28183.0,30.79,30.83,30.75,30.83,28183.0
2025-06-03 13:00:00,30.83,30.83,30.74,30.75,118199.0,30.83,30.83,30.74,30.75,118199.0
2025-06-03 13:30:00,30.75,30.79,30.71,30.74,56029.0,30.75,30.79,30.71,30.74,56029.0
2025-06-03 14:00:00,30.74,30.75,30.66,30.7,66718.0,30.74,30.75,30.66,30.7,66718.0
2025-06-03 14:30:00,30.7,30.73,30.63,30.64,70373.0,30.7,30.73,30.63,30.64,70373.0
2025-06-03 15:00:00,30.63,30.68,30.62,30.64,80726.0,30.63,30.68,30.62,30.64,80726.0
2025-06-03 15:30:00,30.64,30.68,30.58,30.65,434147.0,30.64,30.68,30.58,30.65,434147.0
2025-06-04 09:30:00,30.71,30.83,30.61,30.73,56626.0,30.71,30.83,30.61,30.73,56626.0
2025-06-04 10:00:00,30.71,30.76,30.58,30.69,43926.0,30.71,30.76,30.58,30.69,43926.0
2025-06-04 10:30:00,30.69,30.73,30.59,30.63,38880.0,30.69,30.73,30.59,30.63,38880.0
2025-06-04 11:00:00,30.64,30.68,30.6,30.62,101901.0,30.64,30.68,30.6,30.62,101901.0
2025-06-04 11:30:00,30.62,30.68,30.58,30.65,35881.0,30.62,30.68,30.58,30.65,35881.0
2025-06-04 12:00:00,30.66,30.74,30.63,30.69,109450.0,30.66,30.74,30.63,30.69,109450.0
2025-06-04 12:30:00,30.68,30.74,30.68,30.71,37147.0,30.68,30.74,30.68,30.71,37147.0
2025-06-04 13:00:00,30.71,30.82,30.7,30.79,49138.0,30.71,30.82,30.7,30.79,49138.0
2025-06-04 13:30:00,30.8,30.83,30.79,30.8,32950.0,30.8,30.83,30.79,30.8,32950.0
2025-06-04 14:00:00,30.8,30.83,30.78,30.79,40660.0,30.8,30.83,30.78,30.79,40660.0
2025-06-04 14:30:00,30.78,30.8,30.67,30.75,309014.0,30.78,30.8,30.67,30.75,309014.0
2025-06-04 15:00:00,30.74,30.83,30.67,30.78,295495.0,30.74,30.83,30.67,30.78,295495.0
2025-06-04 15:30:00,30.78,30.79,30.64,30.65,283244.0,30.78,30.79,30.64,30.65,283244.0
2025-06-05 09:30:00,30.85,30.88,30.43,30.5,70388.0,30.85,30.88,30.43,30.5,70388.0
2025-06-05 10:00:00,30.51,30.61,30.48,30.58,40741.0,30.51,30.61,30.48,30.58,40741.0
2025-06-05 10:30:00,30.58,30.58,30.45,30.52,31252.0,30.58,30.58,30.45,30.52,31252.0
2025-06-05 11:00:00,30.53,30.6,30.48,30.56,29549.0,30.53,30.6,30.48,30.56,29549.0
2025-06-05 11:30:00,30.56,30.69,30.56,30.68,92948.0,30.56,30.69,30.56,30.68,92948.0
2025-06-05 12:00:00,30.67,30.71,30.64,30.71,28826.0,30.67,30.71,30.64,30.71,28826.0
2025-06-05 12:30:00,30.7,30.73,30.51,30.54,48957.0,30.7,30.73,30.51,30.54,48957.0
2025-06-05 13:00:00,30.53,30.65,30.51,30.63,32919.0,30.53,30.65,30.51,30.63,32919.0
2025-06-05 13:30:00,30.63,30.65,30.58,30.59,44825.0,30.63,30.65,30.58,30.59,44825.0
2025-06-05 14:00:00,30.58,30.62,30.4,30.52,110022.0,30.58,30.62,30.4,30.52,110022.0
2025-06-05 14:30:00,30.51,30.56,30.49,30.51,45159.0,30.51,30.56,30.49,30.51,45159.0
2025-06-05 15:00:00,30.51,30.53,30.27,30.34,67653.0,30.51,30.53,30.27,30.34,67653.0
2025-06-05 15:30:00,30.35,30.41,30.26,30.32,276614.0,30.35,30.41,30.26,30.32,276614.0
2025-06-06 09:30:00,30.86,31.01,30.69,30.99,91892.0,30.86,31.01,30.69,30.99,91892.0
2025-06-06 10:00:00,31.0,31.04,30.8,30.83,133100.0,31.0,31.04,30.8,30.83,133100.0
2025-06-06 10:30:00,30.83,30.86,30.77,30.8,32467.0,30.83,30.86,30.77,30.8,32467.0
2025-06-06 11:00:00,30.77,30.9,30.69,30.78,34573.0,30.77,30.9,30.69,30.78,34573.0
2025-06-06 11:30:00,30.79,30.86,30.74,30.85,30226.0,30.79,30.86,30.74,30.85,30226.0
2025-06-06 12:00:00,30.85,30.87,30.82,30.86,17617.0,30.85,30.87,30.82,30.86,17617.0
2025-06-06 12:30:00,30.86,30.88,30.7,30.71,63743.0,30.86,30.88,30.7,30.71,63743.0
2025-06-06 13:00:00,30.71,30.75,30.64,30.66,84392.0,30.71,30.75,30.64,30.66,84392.0
2025-06-06 13:30:00,30.64,30.69,30.63,30.64,31658.0,30.64,30.69,30.63,30.64,31658.0
2025-06-06 14:00:00,30.64,30.7,30.64,30.67,28560.0,30.64,30.7,30.64,30.67,28560.0
2025-06-06 14:30:00,30.67,30.69,30.6,30.65,27529.0,30.67,30.69,30.6,30.65,27529.0
2025-06-06 15:00:00,30.65,30.76,30.64,30.74,58299.0,30.65,30.76,30.64,30.74,58299.0
2025-06-06 15:30:00,30.73,30.79,30.71,30.72,254299.0,30.73,30.79,30.71,30.72,254299.0
2025-06-09 09:30:00,30.97,31.2,30.79,31.05,201827.0,30.97,31.2,30.79,31.05,201827.0
2025-06-09 10:00:00,31.07,31.19,31.02,31.17,50722.0,31.07,31.19,31.02,31.17,50722.0
2025-06-09 10:30:00,31.16,31.17,30.92,31.05,41594.0,31.16,31.17,30.92,31.05,41594.0
2025-06-09 11:00:00,31.06,31.08,30.96,30.96,50307.0,31.06,31.08,30.96,30.96,50307.0
2025-06-09 11:30:00,30.97,30.99,30.92,30.92,47149.0,30.97,30.99,30.92,30.92,47149.0
2025-06-09 12:00:00,30.92,30.99,30.91,30.99,41284.0,30.92,30.99,30.91,30.99,41284.0
2025-06-09 12:30:00,30.99,31.04,30.98,31.02,30801.0,30.99,31.04,30.98,31.02,30801.0
2025-06-09 13:00:00,31.02,31.17,31.01,31.13,176153.0,31.02,31.17,31.01,31.13,176153.0
2025-06-09 13:30:00,31.12,31.18,31.12,31.13,35373.0,31.12,31.18,31.12,31.13,35373.0
2025-06-09 14:00:00,31.13,31.14,31.08,31.12,43793.0,31.13,31.14,31.08,31.12,43793.0
2025-06-09 14:30:00,31.12,31.15,31.09,31.14,41570.0,31.12,31.15,31.09,31.14,41570.0
2025-06-09 15:00:00,31.14,31.15,31.05,31.07,81915.0,31.14,31.15,31.05,31.07,81915.0
2025-06-09 15:30:00,31.07,31.08,30.91,30.94,300629.0,31.07,31.08,30.91,30.94,300629.0
2025-06-10 09:30:00,31.12,31.17,31.01,31.15,58367.0,31.12,31.17,31.01,31.15,58367.0
2025-06-10 10:00:00,31.15,31.25,31.01,31.07,127215.0,31.15,31.25,31.01,31.07,127215.0
2025-06-10 10:30:00,31.08,31.26,31.06,31.24,49645.0,31.08,31.26,31.06,31.24,49645.0
2025-06-10 11:00:00,31.25,31.3,31.2,31.26,40817.0,31.25,31.3,31.2,31.26,40817.0
2025-06-10 11:30:00,31.27,31.27,31.14,31.15,29153.0,31.27,31.27,31.14,31.15,29153.0
2025-06-10 12:00:00,31.15,31.2,31.07,31.09,33050.0,31.15,31.2,31.07,31.09,33050.0
2025-06-10 12:30:00,31.09,31.18,31.08,31.18,30443.0,31.09,31.18,31.08,31.18,30443.0
2025-06-10 13:00:00,31.17,31.19,31.1,31.14,44153.0,31.17,31.19,31.1,31.14,44153.0
2025-06-10 13:30:00,31.14,31.17,31.03,31.04,53247.0,31.14,31.17,31.03,31.04,53247.0
2025-06-10 14:00:00,31.03,31.03,30.91,30.92,54904.0,31.03,31.03,30.91,30.92,54904.0
2025-06-10 14:30:00,30.92,31.01,30.9,31.0,50709.0,30.92,31.01,30.9,31.0,50709.0
2025-06-10 15:00:00,31.01,31.07,30.98,31.05,98591.0,31.01,31.07,30.98,31.05,98591.0
2025-06-10 15:30:00,31.04,31.08,30.99,31.07,407627.0,31.04,31.08,30.99,31.07,407627.0
2025-06-11 09:30:00,31.29,31.29,30.67,30.94,86508.0,31.29,31.29,30.67,30.94,86508.0
2025-06-11 10:00:00,30.94,30.95,30.78,30.92,127039.0,30.94,30.95,30.78,30.92,127039.0
2025-06-11 10:30:00,30.93,30.94,30.74,30.79,76645.0,30.93,30.94,30.74,30.79,76645.0
2025-06-11 11:00:00,30.79,30.86,30.75,30.81,92063.0,30.79,30.86,30.75,30.81,92063.0
2025-06-11 11:30:00,30.8,30.8,30.65,30.7,33583.0,30.8,30.8,30.65,30.7,33583.0
2025-06-11 12:00:00,30.71,30.75,30.56,30.65,49784.0,30.71,30.75,30.56,30.65,49784.0
2025-06-11 12:30:00,30.65,30.69,30.57,30.65,57356.0,30.65,30.69,30.57,30.65,57356.0
2025-06-11 13:00:00,30.66,30.73,30.65,30.72,61871.0,30.66,30.73,30.65,30.72,61871.0
2025-06-11 13:30:00,30.71,30.72,30.57,30.57,58814.0,30.71,30.72,30.57,30.57,58814.0
2025-06-11 14:00:00,30.57,30.61,30.31,30.33,86361.0,30.57,30.61,30.31,30.33,86361.0
2025-06-11 14:30:00,30.32,30.41,30.19,30.22,126011.0,30.32,30.41,30.19,30.22,126011.0
2025-06-11 15:00:00,30.23,30.35,30.17,30.32,172048.0,30.23,30.35,30.17,30.32,172048.0
2025-06-11 15:30:00,30.32,30.37,30.26,30.29,605242.0,30.32,30.37,30.26,30.29,605242.0
2025-06-12 09:30:00,30.08,30.22,29.79,30.17,104447.0,30.08,30.22,29.79,30.17,104447.0
2025-06-12 10:00:00,30.2,30.22,30.04,30.21,75462.0,30.2,30.22,30.04,30.21,75462.0
2025-06-12 10:30:00,30.24,30.32,30.19,30.21,56138.0,30.24,30.32,30.19,30.21,56138.0
2025-06-12 11:00:00,30.21,30.25,30.08,30.14,55292.0,30.21,30.25,30.08,30.14,55292.0
2025-06-12 11:30:00,30.14,30.18,30.1,30.17,82069.0,30.14,30.18,30.1,30.17,82069.0
2025-06-12 12:00:00,30.17,30.24,30.15,30.24,146955.0,30.17,30.24,30.15,30.24,146955.0
2025-06-12 12:30:00,30.24,30.31,30.18,30.3,193290.0,30.24,30.31,30.18,30.3,193290.0
2025-06-12 13:00:00,30.31,30.37,30.25,30.28,81815.0,30.31,30.37,30.25,30.28,81815.0
2025-06-12 13:30:00,30.28,30.35,30.28,30.32,54711.0,30.28,30.35,30.28,30.32,54711.0
2025-06-12 14:00:00,30.33,30.33,30.22,30.24,65907.0,30.33,30.33,30.22,30.24,65907.0
2025-06-12 14:30:00,30.25,30.26,30.19,30.2,70901.0,30.25,30.26,30.19,30.2,70901.0
2025-06-12 15:00:00,30.2,30.22,30.15,30.16,125699.0,30.2,30.22,30.15,30.16,125699.0
2025-06-12 15:30:00,30.16,30.19,30.1,30.16,441324.0,30.16,30.19,30.1,30.16,441324.0
2025-06-13 09:30:00,29.58,29.84,29.35,29.36,156741.0,29.58,29.84,29.35,29.36,156741.0
2025-06-13 10:00:00,29.37,29.61,29.37,29.46,165808.0,29.37,29.61,29.37,29.46,165808.0
2025-06-13 10:30:00,29.47,29.68,29.46,29.68,180388.0,29.47,29.68,29.46,29.68,180388.0
2025-06-13 11:00:00,29.69,29.7,29.58,29.59,91822.0,29.69,29.7,29.58,29.59,91822.0
2025-06-13 11:30:00,29.59,29.66,29.54,29.65,81660.0,29.59,29.66,29.54,29.65,81660.0
2025-06-13 12:00:00,29.65,29.69,29.55,29.56,41805.0,29.65,29.69,29.55,29.56,41805.0
2025-06-13 12:30:00,29.55,29.57,29.4,29.46,78971.0,29.55,29.57,29.4,29.46,78971.0
2025-06-13 13:00:00,29.46,29.46,29.24,29.25,69356.0,29.46,29.46,29.24,29.25,69356.0
2025-06-13 13:30:00,29.26,29.31,29.19,29.22,54426.0,29.26,29.31,29.19,29.22,54426.0
2025-06-13 14:00:00,29.21,29.25,29.0,29.0,75795.0,29.21,29.25,29.0,29.0,75795.0
2025-06-13 14:30:00,29.01,29.03,28.93,28.99,110610.0,29.01,29.03,28.93,28.99,110610.0
2025-06-13 15:00:00,28.99,28.99,28.77,28.84,146932.0,28.99,28.99,28.77,28.84,146932.0
2025-06-13 15:30:00,28.84,28.87,28.75,28.79,736016.0,28.84,28.87,28.75,28.79,736016.0
2025-06-16 09:30:00,29.21,29.25,28.91,29.1,132190.0,29.21,29.25,28.91,29.1,132190.0
2025-06-16 10:00:00,29.1,29.37,29.09,29.33,215248.0,29.1,29.37,29.09,29.33,215248.0
2025-06-16 10:30:00,29.34,29.5,29.26,29.48,141829.0,29.34,29.5,29.26,29.48,141829.0
2025-06-16 11:00:00,29.48,29.48,29.26,29.29,147088.0,29.48,29.48,29.26,29.29,147088.0
2025-06-16 11:30:00,29.3,29.39,29.29,29.38,190859.0,29.3,29.39,29.29,29.38,190859.0
2025-06-16 12:00:00,29.38,29.55,29.36,29.53,255521.0,29.38,29.55,29.36,29.53,255521.0
2025-06-16 12:30:00,29.53,29.57,29.49,29.51,84499.0,29.53,29.57,29.49,29.51,84499.0
2025-06-16 13:00:00,29.51,29.59,29.48,29.58,121643.0,29.51,29.59,29.48,29.58,121643.0
2025-06-16 13:30:00,29.58,29.61,29.47,29.49,202173.0,29.58,29.61,29.47,29.49,202173.0
2025-06-16 14:00:00,29.48,29.53,29.39,29.39,84034.0,29.48,29.53,29.39,29.39,84034.0
2025-06-16 14:30:00,29.4,29.42,29.34,29.4,119078.0,29.4,29.42,29.34,29.4,119078.0
2025-06-16 15:00:00,29.4,29.42,29.34,29.39,133887.0,29.4,29.42,29.34,29.39,133887.0
2025-06-16 15:30:00,29.39,29.55,29.36,29.54,514648.0,29.39,29.55,29.36,29.54,514648.0
2025-06-17 09:30:00,29.22,29.39,29.11,29.25,52868.0,29.22,29.39,29.11,29.25,52868.0
2025-06-17 10:00:00,29.26,29.37,29.21,29.3,82871.0,29.26,29.37,29.21,29.3,82871.0
2025-06-17 10:30:00,29.31,29.34,29.16,29.17,57477.0,29.31,29.34,29.16,29.17,57477.0
2025-06-17 11:00:00,29.17,29.28,29.16,29.21,88342.0,29.17,29.28,29.16,29.21,88342.0
2025-06-17 11:30:00,29.21,29.3,29.16,29.27,40183.0,29.21,29.3,29.16,29.27,40183.0
2025-06-17 12:00:00,29.27,29.38,29.26,29.36,28553.0,29.27,29.38,29.26,29.36,28553.0
2025-06-17 12:30:00,29.36,29.48,29.29,29.38,117258.0,29.36,29.48,29.29,29.38,117258.0
2025-06-17 13:00:00,29.38,29.39,29.23,29.24,89962.0,29.38,29.39,29.23,29.24,89962.0
2025-06-17 13:30:00,29.23,29.35,29.21,29.29,120575.0,29.23,29.35,29.21,29.29,120575.0
2025-06-17 14:00:00,29.28,29.28,29.07,29.09,76375.0,29.28,29.28,29.07,29.09,76375.0
2025-06-17 14:30:00,29.1,29.2,29.1,29.17,134263.0,29.1,29.2,29.1,29.17,134263.0
2025-06-17 15:00:00,29.18,29.19,28.93,28.96,329785.0,29.18,29.19,28.93,28.96,329785.0
2025-06-17 15:30:00,28.96,29.02,28.87,28.9,574338.0,28.96,29.02,28.87,28.9,574338.0
2025-06-18 09:30:00,28.8,29.31,28.78,29.29,227325.0,28.8,29.31,28.78,29.29,227325.0
2025-06-18 10:00:00,29.32,29.38,29.2,29.36,275468.0,29.32,29.38,29.2,29.36,275468.0
2025-06-18 10:30:00,29.36,29.39,29.29,29.35,173173.0,29.36,29.39,29.29,29.35,173173.0
2025-06-18 11:00:00,29.35,29.52,29.3,29.48,335361.0,29.35,29.52,29.3,29.48,335361.0
2025-06-18 11:30:00,29.49,29.53,29.43,29.43,135144.0,29.49,29.53,29.43,29.43,135144.0
2025-06-18 12:00:00,29.44,29.52,29.41,29.48,130394.0,29.44,29.52,29.41,29.48,130394.0
2025-06-18 12:30:00,29.48,29.49,29.42,29.45,130822.0,29.48,29.49,29.42,29.45,130822.0
2025-06-18 13:00:00,29.44,29.49,29.33,29.35,173948.0,29.44,29.49,29.33,29.35,173948.0
2025-06-18 13:30:00,29.36,29.44,29.32,29.42,157106.0,29.36,29.44,29.32,29.42,157106.0
2025-06-18 14:00:00,29.42,29.59,29.4,29.55,200227.0,29.42,29.59,29.4,29.55,200227.0
2025-06-18 14:30:00,29.56,29.68,29.43,29.45,227692.0,29.56,29.68,29.43,29.45,227692.0
2025-06-18 15:00:00,29.44,29.54,29.32,29.34,176734.0,29.44,29.54,29.32,29.34,176734.0
2025-06-18 15:30:00,29.33,29.42,29.29,29.41,612586.0,29.33,29.42,29.29,29.41,612586.0
2025-06-20 09:30:00,29.63,29.74,29.05,29.45,183021.0,29.63,29.74,29.05,29.45,183021.0
2025-06-20 10:00:00,29.44,29.44,29.24,29.32,40244.0,29.44,29.44,29.24,29.32,40244.0
2025-06-20 10:30:00,29.3,29.35,29.2,29.29,50268.0,29.3,29.35,29.2,29.29,50268.0
2025-06-20 11:00:00,29.28,29.35,29.22,29.28,35926.0,29.28,29.35,29.22,29.28,35926.0
2025-06-20 11:30:00,29.29,29.37,29.25,29.25,44661.0,29.29,29.37,29.25,29.25,44661.0
2025-06-20 12:00:00,29.25,29.35,29.23,29.3,29497.0,29.25,29.35,29.23,29.3,29497.0
2025-06-20 12:30:00,29.3,29.32,29.24,29.27,43677.0,29.3,29.32,29.24,29.27,43677.0
2025-06-20 13:00:00,29.26,29.3,29.1,29.1,52678.0,29.26,29.3,29.1,29.1,52678.0
2025-06-20 13:30:00,29.09,29.14,29.02,29.07,67636.0,29.09,29.14,29.02,29.07,67636.0
2025-06-20 14:00:00,29.06,29.12,29.03,29.1,53945.0,29.06,29.12,29.03,29.1,53945.0
2025-06-20 14:30:00,29.11,29.13,29.06,29.08,51928.0,29.11,29.13,29.06,29.08,51928.0
2025-06-20 15:00:00,29.09,29.13,29.04,29.1,63653.0,29.09,29.13,29.04,29.1,63653.0
2025-06-20 15:30:00,29.1,29.19,29.04,29.08,321311.0,29.1,29.19,29.04,29.08,321311.0